date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-05-25 10:00:00,4.03,4.42,4.02,4.42,221594000.0,3.6731,4.0286,3.664,4.0286,221594000.0
2006-05-25 11:00:00,4.41,4.5,4.33,4.37,51815000.0,4.0195,4.1015,3.9466,3.983,51815000.0
2006-05-25 12:00:00,4.37,4.39,4.31,4.38,23047000.0,3.983,4.0013,3.9284,3.9922,23047000.0
2006-05-25 13:00:00,4.38,4.42,4.34,4.41,19509000.0,3.9922,4.0286,3.9557,4.0195,19509000.0
2006-05-25 14:00:00,4.42,4.48,4.4,4.46,24156000.0,4.0286,4.0833,4.0104,4.0651,24156000.0
2006-05-25 15:00:00,4.46,4.6,4.46,4.6,38059000.0,4.0651,4.1927,4.0651,4.1927,38059000.0
2006-05-26 09:30:00,4.63,4.67,4.41,4.43,32557000.0,4.22,4.2565,4.0195,4.0377,32557000.0
2006-05-26 10:00:00,4.44,4.52,4.42,4.49,23269000.0,4.0468,4.1198,4.0286,4.0924,23269000.0
2006-05-26 11:00:00,4.49,4.55,4.48,4.53,13926000.0,4.0924,4.1471,4.0833,4.1289,13926000.0
2006-05-26 12:00:00,4.53,4.56,4.5,4.53,8487000.0,4.1289,4.1562,4.1015,4.1289,8487000.0
2006-05-26 13:00:00,4.53,4.53,4.49,4.5,4339000.0,4.1289,4.1289,4.0924,4.1015,4339000.0
2006-05-26 14:00:00,4.5,4.5,4.45,4.45,5370000.0,4.1015,4.1015,4.056,4.056,5370000.0
2006-05-26 15:00:00,4.46,4.5,4.45,4.49,9125000.0,4.0651,4.1015,4.056,4.0924,9125000.0
2006-05-30 09:30:00,4.5,4.5,4.32,4.33,10702000.0,4.1015,4.1015,3.9375,3.9466,10702000.0
2006-05-30 10:00:00,4.33,4.5,4.29,4.34,9831000.0,3.9466,4.1015,3.9101,3.9557,9831000.0
2006-05-30 11:00:00,4.35,4.38,4.34,4.38,7273000.0,3.9648,3.9922,3.9557,3.9922,7273000.0
2006-05-30 12:00:00,4.38,4.39,4.36,4.36,4236000.0,3.9922,4.0013,3.9739,3.9739,4236000.0
2006-05-30 13:00:00,4.36,4.38,4.36,4.37,4352000.0,3.9739,3.9922,3.9739,3.983,4352000.0
2006-05-30 14:00:00,4.37,4.43,4.36,4.42,5590000.0,3.983,4.0377,3.9739,4.0286,5590000.0
2006-05-30 15:00:00,4.42,4.48,4.4,4.42,7406000.0,4.0286,4.0833,4.0104,4.0286,7406000.0
2006-05-31 09:30:00,4.44,4.54,4.44,4.48,6164000.0,4.0468,4.138,4.0468,4.0833,6164000.0
2006-05-31 10:00:00,4.47,4.52,4.46,4.5,6540000.0,4.0742,4.1198,4.0651,4.1015,6540000.0
2006-05-31 11:00:00,4.5,4.52,4.49,4.5,4349000.0,4.1015,4.1198,4.0924,4.1015,4349000.0
2006-05-31 12:00:00,4.5,4.51,4.49,4.5,4531000.0,4.1015,4.1106,4.0924,4.1015,4531000.0
2006-05-31 13:00:00,4.5,4.53,4.49,4.51,3112000.0,4.1015,4.1289,4.0924,4.1106,3112000.0
2006-05-31 14:00:00,4.51,4.51,4.49,4.49,2067000.0,4.1106,4.1106,4.0924,4.0924,2067000.0
2006-05-31 15:00:00,4.49,4.5,4.48,4.49,2730000.0,4.0924,4.1015,4.0833,4.0924,2730000.0
2006-06-01 09:30:00,4.49,4.6,4.49,4.6,6437000.0,4.0924,4.1927,4.0924,4.1927,6437000.0
2006-06-01 10:00:00,4.6,4.73,4.6,4.66,15792000.0,4.1927,4.3112,4.1927,4.2474,15792000.0
2006-06-01 11:00:00,4.65,4.74,4.65,4.71,9889000.0,4.2382,4.3203,4.2382,4.2929,9889000.0
2006-06-01 12:00:00,4.71,4.79,4.7,4.79,9215000.0,4.2929,4.3658,4.2838,4.3658,9215000.0
2006-06-01 13:00:00,4.79,4.81,4.75,4.79,5569000.0,4.3658,4.3841,4.3294,4.3658,5569000.0
2006-06-01 14:00:00,4.79,4.79,4.71,4.72,3279000.0,4.3658,4.3658,4.2929,4.302,3279000.0
2006-06-01 15:00:00,4.72,4.77,4.47,4.75,12137000.0,4.302,4.3476,4.0742,4.3294,12137000.0
2006-06-02 09:30:00,4.85,4.87,4.73,4.73,10436000.0,4.4205,4.4388,4.3112,4.3112,10436000.0
2006-06-02 10:00:00,4.73,4.81,4.73,4.76,6120000.0,4.3112,4.3841,4.3112,4.3385,6120000.0
2006-06-02 11:00:00,4.76,4.8,4.69,4.69,3992000.0,4.3385,4.375,4.2747,4.2747,3992000.0
2006-06-02 12:00:00,4.69,4.72,4.68,4.69,2906000.0,4.2747,4.302,4.2656,4.2747,2906000.0
2006-06-02 13:00:00,4.69,4.73,4.69,4.7,2987000.0,4.2747,4.3112,4.2747,4.2838,2987000.0
2006-06-02 14:00:00,4.7,4.75,4.69,4.75,3421000.0,4.2838,4.3294,4.2747,4.3294,3421000.0
2006-06-02 15:00:00,4.75,4.75,4.68,4.7,3801000.0,4.3294,4.3294,4.2656,4.2838,3801000.0
2006-06-05 09:30:00,4.71,4.8,4.7,4.79,3445000.0,4.2929,4.375,4.2838,4.3658,3445000.0
2006-06-05 10:00:00,4.78,4.82,4.75,4.81,6586000.0,4.3567,4.3932,4.3294,4.3841,6586000.0
2006-06-05 11:00:00,4.81,4.93,4.79,4.88,7467000.0,4.3841,4.4935,4.3658,4.4479,7467000.0
2006-06-05 12:00:00,4.88,4.89,4.82,4.88,4702000.0,4.4479,4.457,4.3932,4.4479,4702000.0
2006-06-05 13:00:00,4.88,4.9,4.83,4.88,4311000.0,4.4479,4.4661,4.4023,4.4479,4311000.0
2006-06-05 14:00:00,4.88,4.88,4.78,4.85,3903000.0,4.4479,4.4479,4.3567,4.4205,3903000.0
2006-06-05 15:00:00,4.85,4.9,4.84,4.9,5902000.0,4.4205,4.4661,4.4114,4.4661,5902000.0
2006-06-06 09:30:00,5.0,5.06,4.97,4.99,14348000.0,4.5573,4.6119,4.5299,4.5481,14348000.0
2006-06-06 10:00:00,4.99,5.0,4.85,4.89,10014000.0,4.5481,4.5573,4.4205,4.457,10014000.0
2006-06-06 11:00:00,4.89,4.9,4.83,4.85,4051000.0,4.457,4.4661,4.4023,4.4205,4051000.0
2006-06-06 12:00:00,4.85,4.91,4.84,4.89,4268000.0,4.4205,4.4752,4.4114,4.457,4268000.0
2006-06-06 13:00:00,4.89,4.93,4.88,4.89,3508000.0,4.457,4.4935,4.4479,4.457,3508000.0
2006-06-06 14:00:00,4.88,4.9,4.83,4.84,3663000.0,4.4479,4.4661,4.4023,4.4114,3663000.0
2006-06-06 15:00:00,4.84,4.88,4.78,4.84,7947000.0,4.4114,4.4479,4.3567,4.4114,7947000.0
2006-06-07 09:30:00,4.83,4.84,4.7,4.7,4051000.0,4.4023,4.4114,4.2838,4.2838,4051000.0
2006-06-07 10:00:00,4.7,4.78,4.68,4.71,9630000.0,4.2838,4.3567,4.2656,4.2929,9630000.0
2006-06-07 11:00:00,4.71,4.79,4.71,4.78,3030000.0,4.2929,4.3658,4.2929,4.3567,3030000.0
2006-06-07 12:00:00,4.78,4.8,4.75,4.76,2329000.0,4.3567,4.375,4.3294,4.3385,2329000.0
2006-06-07 13:00:00,4.76,4.78,4.74,4.76,1518000.0,4.3385,4.3567,4.3203,4.3385,1518000.0
2006-06-07 14:00:00,4.75,4.78,4.74,4.77,1654000.0,4.3294,4.3567,4.3203,4.3476,1654000.0
2006-06-07 15:00:00,4.77,4.79,4.74,4.76,2355000.0,4.3476,4.3658,4.3203,4.3385,2355000.0
2006-06-08 09:30:00,4.76,4.76,4.69,4.7,2159000.0,4.3385,4.3385,4.2747,4.2838,2159000.0
2006-06-08 10:00:00,4.71,4.71,4.55,4.6,10547000.0,4.2929,4.2929,4.1471,4.1927,10547000.0
2006-06-08 11:00:00,4.6,4.61,4.55,4.57,5123000.0,4.1927,4.2018,4.1471,4.1653,5123000.0
2006-06-08 12:00:00,4.56,4.67,4.56,4.66,4842000.0,4.1562,4.2565,4.1562,4.2474,4842000.0
2006-06-08 13:00:00,4.66,4.68,4.66,4.67,2434000.0,4.2474,4.2656,4.2474,4.2565,2434000.0
2006-06-08 14:00:00,4.67,4.71,4.66,4.69,2753000.0,4.2565,4.2929,4.2474,4.2747,2753000.0
2006-06-08 15:00:00,4.68,4.77,4.67,4.77,4943000.0,4.2656,4.3476,4.2565,4.3476,4943000.0
2006-06-09 09:30:00,4.88,4.88,4.78,4.81,4176000.0,4.4479,4.4479,4.3567,4.3841,4176000.0
2006-06-09 10:00:00,4.81,4.81,4.79,4.79,3060000.0,4.3841,4.3841,4.3658,4.3658,3060000.0
2006-06-09 11:00:00,4.79,4.79,4.78,4.78,1589000.0,4.3658,4.3658,4.3567,4.3567,1589000.0
2006-06-09 12:00:00,4.79,4.79,4.77,4.79,939000.0,4.3658,4.3658,4.3476,4.3658,939000.0
2006-06-09 13:00:00,4.79,4.8,4.77,4.78,628000.0,4.3658,4.375,4.3476,4.3567,628000.0
2006-06-09 14:00:00,4.78,4.8,4.78,4.79,760000.0,4.3567,4.375,4.3567,4.3658,760000.0
2006-06-09 15:00:00,4.79,4.8,4.78,4.78,1962000.0,4.3658,4.375,4.3567,4.3567,1962000.0
2006-06-12 09:30:00,4.8,4.83,4.78,4.8,1829000.0,4.375,4.4023,4.3567,4.375,1829000.0
2006-06-12 10:00:00,4.8,4.8,4.73,4.75,2243000.0,4.375,4.375,4.3112,4.3294,2243000.0
2006-06-12 11:00:00,4.75,4.75,4.73,4.73,1108000.0,4.3294,4.3294,4.3112,4.3112,1108000.0
2006-06-12 12:00:00,4.73,4.77,4.73,4.75,701000.0,4.3112,4.3476,4.3112,4.3294,701000.0
2006-06-12 13:00:00,4.75,4.76,4.67,4.7,1232000.0,4.3294,4.3385,4.2565,4.2838,1232000.0
2006-06-12 14:00:00,4.7,4.7,4.63,4.66,3808000.0,4.2838,4.2838,4.22,4.2474,3808000.0
2006-06-12 15:00:00,4.66,4.72,4.66,4.69,3484000.0,4.2474,4.302,4.2474,4.2747,3484000.0
2006-06-13 09:30:00,4.62,4.74,4.6,4.67,2552000.0,4.2109,4.3203,4.1927,4.2565,2552000.0
2006-06-13 10:00:00,4.67,4.68,4.61,4.62,2483000.0,4.2565,4.2656,4.2018,4.2109,2483000.0
2006-06-13 11:00:00,4.62,4.65,4.6,4.64,2473000.0,4.2109,4.2382,4.1927,4.2291,2473000.0
2006-06-13 12:00:00,4.64,4.64,4.6,4.6,1232000.0,4.2291,4.2291,4.1927,4.1927,1232000.0
2006-06-13 13:00:00,4.6,4.62,4.57,4.61,1828000.0,4.1927,4.2109,4.1653,4.2018,1828000.0
2006-06-13 14:00:00,4.6,4.61,4.56,4.56,1428000.0,4.1927,4.2018,4.1562,4.1562,1428000.0
2006-06-13 15:00:00,4.56,4.57,4.53,4.55,4302000.0,4.1562,4.1653,4.1289,4.1471,4302000.0
2006-06-14 09:30:00,4.49,4.55,4.49,4.52,2171000.0,4.0924,4.1471,4.0924,4.1198,2171000.0
2006-06-14 10:00:00,4.52,4.53,4.49,4.53,3066000.0,4.1198,4.1289,4.0924,4.1289,3066000.0
2006-06-14 11:00:00,4.53,4.53,4.49,4.5,1280000.0,4.1289,4.1289,4.0924,4.1015,1280000.0
2006-06-14 12:00:00,4.5,4.52,4.5,4.51,745000.0,4.1015,4.1198,4.1015,4.1106,745000.0
2006-06-14 13:00:00,4.51,4.51,4.47,4.47,3195000.0,4.1106,4.1106,4.0742,4.0742,3195000.0
2006-06-14 14:00:00,4.47,4.5,4.44,4.5,2543000.0,4.0742,4.1015,4.0468,4.1015,2543000.0
2006-06-14 15:00:00,4.5,4.53,4.49,4.52,2386000.0,4.1015,4.1289,4.0924,4.1198,2386000.0
2006-06-15 09:30:00,4.54,4.59,4.53,4.57,1578000.0,4.138,4.1836,4.1289,4.1653,1578000.0
2006-06-15 10:00:00,4.58,4.6,4.56,4.57,3015000.0,4.1744,4.1927,4.1562,4.1653,3015000.0
2006-06-15 11:00:00,4.57,4.58,4.51,4.53,1625000.0,4.1653,4.1744,4.1106,4.1289,1625000.0
2006-06-15 12:00:00,4.52,4.55,4.52,4.55,671000.0,4.1198,4.1471,4.1198,4.1471,671000.0
2006-06-15 13:00:00,4.55,4.58,4.53,4.57,1353000.0,4.1471,4.1744,4.1289,4.1653,1353000.0
2006-06-15 14:00:00,4.57,4.61,4.55,4.61,4106000.0,4.1653,4.2018,4.1471,4.2018,4106000.0
2006-06-15 15:00:00,4.61,4.61,4.57,4.59,3312000.0,4.2018,4.2018,4.1653,4.1836,3312000.0
2006-06-16 09:30:00,4.55,4.6,4.55,4.6,1471000.0,4.1471,4.1927,4.1471,4.1927,1471000.0
2006-06-16 10:00:00,4.6,4.6,4.54,4.54,1345000.0,4.1927,4.1927,4.138,4.138,1345000.0
2006-06-16 11:00:00,4.54,4.54,4.53,4.53,1361000.0,4.138,4.138,4.1289,4.1289,1361000.0
2006-06-16 12:00:00,4.53,4.53,4.5,4.51,1361000.0,4.1289,4.1289,4.1015,4.1106,1361000.0
2006-06-16 13:00:00,4.51,4.52,4.5,4.52,600000.0,4.1106,4.1198,4.1015,4.1198,600000.0
2006-06-16 14:00:00,4.52,4.54,4.51,4.51,1424000.0,4.1198,4.138,4.1106,4.1106,1424000.0
2006-06-16 15:00:00,4.51,4.52,4.5,4.5,3247000.0,4.1106,4.1198,4.1015,4.1015,3247000.0
2006-06-19 09:30:00,4.55,4.55,4.45,4.46,2210000.0,4.1471,4.1471,4.056,4.0651,2210000.0
2006-06-19 10:00:00,4.46,4.48,4.41,4.43,2228000.0,4.0651,4.0833,4.0195,4.0377,2228000.0
2006-06-19 11:00:00,4.43,4.46,4.42,4.45,892000.0,4.0377,4.0651,4.0286,4.056,892000.0
2006-06-19 12:00:00,4.46,4.47,4.45,4.45,1535000.0,4.0651,4.0742,4.056,4.056,1535000.0
2006-06-19 13:00:00,4.45,4.46,4.44,4.44,1218000.0,4.056,4.0651,4.0468,4.0468,1218000.0
2006-06-19 14:00:00,4.44,4.44,4.43,4.43,1027000.0,4.0468,4.0468,4.0377,4.0377,1027000.0
2006-06-19 15:00:00,4.43,4.45,4.43,4.43,1281000.0,4.0377,4.056,4.0377,4.0377,1281000.0
2006-06-20 09:30:00,4.47,4.5,4.46,4.46,1388000.0,4.0742,4.1015,4.0651,4.0651,1388000.0
2006-06-20 10:00:00,4.46,4.47,4.4,4.4,3154000.0,4.0651,4.0742,4.0104,4.0104,3154000.0
2006-06-20 11:00:00,4.4,4.42,4.35,4.41,8547000.0,4.0104,4.0286,3.9648,4.0195,8547000.0
2006-06-20 12:00:00,4.41,4.43,4.39,4.42,3775000.0,4.0195,4.0377,4.0013,4.0286,3775000.0
2006-06-20 13:00:00,4.41,4.43,4.39,4.4,2682000.0,4.0195,4.0377,4.0013,4.0104,2682000.0
2006-06-20 14:00:00,4.4,4.41,4.38,4.4,2200000.0,4.0104,4.0195,3.9922,4.0104,2200000.0
2006-06-20 15:00:00,4.4,4.41,4.4,4.4,1778000.0,4.0104,4.0195,4.0104,4.0104,1778000.0
2006-06-21 09:30:00,4.4,4.51,4.4,4.49,2560000.0,4.0104,4.1106,4.0104,4.0924,2560000.0
2006-06-21 10:00:00,4.49,4.51,4.48,4.48,3305000.0,4.0924,4.1106,4.0833,4.0833,3305000.0
2006-06-21 11:00:00,4.48,4.57,4.48,4.55,3877000.0,4.0833,4.1653,4.0833,4.1471,3877000.0
2006-06-21 12:00:00,4.55,4.59,4.55,4.58,1867000.0,4.1471,4.1836,4.1471,4.1744,1867000.0
2006-06-21 13:00:00,4.59,4.59,4.51,4.56,1935000.0,4.1836,4.1836,4.1106,4.1562,1935000.0
2006-06-21 14:00:00,4.56,4.56,4.51,4.52,2342000.0,4.1562,4.1562,4.1106,4.1198,2342000.0
2006-06-21 15:00:00,4.52,4.54,4.5,4.53,2004000.0,4.1198,4.138,4.1015,4.1289,2004000.0
2006-06-22 09:30:00,4.64,4.7,4.63,4.68,2915000.0,4.2291,4.2838,4.22,4.2656,2915000.0
2006-06-22 10:00:00,4.68,4.69,4.59,4.62,3198000.0,4.2656,4.2747,4.1836,4.2109,3198000.0
2006-06-22 11:00:00,4.61,4.64,4.6,4.62,1203000.0,4.2018,4.2291,4.1927,4.2109,1203000.0
2006-06-22 12:00:00,4.62,4.66,4.62,4.64,1229000.0,4.2109,4.2474,4.2109,4.2291,1229000.0
2006-06-22 13:00:00,4.64,4.67,4.63,4.66,923000.0,4.2291,4.2565,4.22,4.2474,923000.0
2006-06-22 14:00:00,4.66,4.67,4.64,4.67,1034000.0,4.2474,4.2565,4.2291,4.2565,1034000.0
2006-06-22 15:00:00,4.67,4.68,4.65,4.66,1803000.0,4.2565,4.2656,4.2382,4.2474,1803000.0
2006-06-23 09:30:00,4.7,4.75,4.69,4.72,1867000.0,4.2838,4.3294,4.2747,4.302,1867000.0
2006-06-23 10:00:00,4.72,4.74,4.71,4.71,1386000.0,4.302,4.3203,4.2929,4.2929,1386000.0
2006-06-23 11:00:00,4.72,4.79,4.71,4.79,2722000.0,4.302,4.3658,4.2929,4.3658,2722000.0
2006-06-23 12:00:00,4.79,4.79,4.73,4.75,1324000.0,4.3658,4.3658,4.3112,4.3294,1324000.0
2006-06-23 13:00:00,4.75,4.77,4.71,4.74,1252000.0,4.3294,4.3476,4.2929,4.3203,1252000.0
2006-06-23 14:00:00,4.74,4.75,4.7,4.71,1323000.0,4.3203,4.3294,4.2838,4.2929,1323000.0
2006-06-23 15:00:00,4.71,4.72,4.69,4.69,1550000.0,4.2929,4.302,4.2747,4.2747,1550000.0
2006-06-26 09:30:00,4.7,4.73,4.65,4.65,1473000.0,4.2838,4.3112,4.2382,4.2382,1473000.0
2006-06-26 10:00:00,4.65,4.68,4.64,4.67,1489000.0,4.2382,4.2656,4.2291,4.2565,1489000.0
2006-06-26 11:00:00,4.67,4.71,4.67,4.68,1023000.0,4.2565,4.2929,4.2565,4.2656,1023000.0
2006-06-26 12:00:00,4.68,4.7,4.67,4.68,975000.0,4.2656,4.2838,4.2565,4.2656,975000.0
2006-06-26 13:00:00,4.68,4.7,4.67,4.68,623000.0,4.2656,4.2838,4.2565,4.2656,623000.0
2006-06-26 14:00:00,4.68,4.72,4.68,4.7,841000.0,4.2656,4.302,4.2656,4.2838,841000.0
2006-06-26 15:00:00,4.69,4.75,4.69,4.74,1664000.0,4.2747,4.3294,4.2747,4.3203,1664000.0
2006-06-27 09:30:00,4.75,4.78,4.74,4.77,817000.0,4.3294,4.3567,4.3203,4.3476,817000.0
2006-06-27 10:00:00,4.77,4.8,4.77,4.79,3669000.0,4.3476,4.375,4.3476,4.3658,3669000.0
2006-06-27 11:00:00,4.79,4.8,4.75,4.76,1503000.0,4.3658,4.375,4.3294,4.3385,1503000.0
2006-06-27 12:00:00,4.77,4.79,4.75,4.77,801000.0,4.3476,4.3658,4.3294,4.3476,801000.0
2006-06-27 13:00:00,4.77,4.78,4.76,4.76,662000.0,4.3476,4.3567,4.3385,4.3385,662000.0
2006-06-27 14:00:00,4.76,4.76,4.73,4.73,971000.0,4.3385,4.3385,4.3112,4.3112,971000.0
2006-06-27 15:00:00,4.73,4.75,4.73,4.73,1113000.0,4.3112,4.3294,4.3112,4.3112,1113000.0
2006-06-28 09:30:00,4.69,4.74,4.65,4.71,1497000.0,4.2747,4.3203,4.2382,4.2929,1497000.0
2006-06-28 10:00:00,4.7,4.71,4.67,4.68,1450000.0,4.2838,4.2929,4.2565,4.2656,1450000.0
2006-06-28 11:00:00,4.68,4.69,4.67,4.67,560000.0,4.2656,4.2747,4.2565,4.2565,560000.0
2006-06-28 12:00:00,4.67,4.67,4.65,4.66,1158000.0,4.2565,4.2565,4.2382,4.2474,1158000.0
2006-06-28 13:00:00,4.66,4.7,4.66,4.69,1296000.0,4.2474,4.2838,4.2474,4.2747,1296000.0
2006-06-28 14:00:00,4.69,4.69,4.67,4.68,930000.0,4.2747,4.2747,4.2565,4.2656,930000.0
2006-06-28 15:00:00,4.68,4.71,4.68,4.7,1682000.0,4.2656,4.2929,4.2656,4.2838,1682000.0
2006-06-29 09:30:00,4.7,4.79,4.7,4.78,1519000.0,4.2838,4.3658,4.2838,4.3567,1519000.0
2006-06-29 10:00:00,4.78,4.78,4.73,4.75,1505000.0,4.3567,4.3567,4.3112,4.3294,1505000.0
2006-06-29 11:00:00,4.75,4.77,4.75,4.77,1184000.0,4.3294,4.3476,4.3294,4.3476,1184000.0
2006-06-29 12:00:00,4.77,4.79,4.75,4.77,1109000.0,4.3476,4.3658,4.3294,4.3476,1109000.0
2006-06-29 13:00:00,4.77,4.79,4.77,4.77,1224000.0,4.3476,4.3658,4.3476,4.3476,1224000.0
2006-06-29 14:00:00,4.77,4.8,4.76,4.79,4721000.0,4.3476,4.375,4.3385,4.3658,4721000.0
2006-06-29 15:00:00,4.79,4.81,4.78,4.8,2979000.0,4.3658,4.3841,4.3567,4.375,2979000.0
2006-06-30 09:30:00,4.77,4.79,4.66,4.79,3849000.0,4.3476,4.3658,4.2474,4.3658,3849000.0
2006-06-30 10:00:00,4.78,4.79,4.7,4.78,2354000.0,4.3567,4.3658,4.2838,4.3567,2354000.0
2006-06-30 11:00:00,4.79,4.79,4.77,4.77,1222000.0,4.3658,4.3658,4.3476,4.3476,1222000.0
2006-06-30 12:00:00,4.77,4.79,4.76,4.77,810000.0,4.3476,4.3658,4.3385,4.3476,810000.0
2006-06-30 13:00:00,4.77,4.77,4.75,4.75,896000.0,4.3476,4.3476,4.3294,4.3294,896000.0
2006-06-30 14:00:00,4.75,4.76,4.72,4.75,1197000.0,4.3294,4.3385,4.302,4.3294,1197000.0
2006-06-30 15:00:00,4.75,4.8,4.73,4.8,6555000.0,4.3294,4.375,4.3112,4.375,6555000.0
2006-07-03 09:30:00,4.79,4.8,4.77,4.79,647000.0,4.3658,4.375,4.3476,4.3658,647000.0
2006-07-03 10:00:00,4.79,4.8,4.78,4.78,1170000.0,4.3658,4.375,4.3567,4.3567,1170000.0
2006-07-03 11:00:00,4.78,4.78,4.68,4.71,1481000.0,4.3567,4.3567,4.2656,4.2929,1481000.0
2006-07-03 12:00:00,4.71,4.76,4.69,4.75,3089000.0,4.2929,4.3385,4.2747,4.3294,3089000.0
2006-07-03 13:00:00,4.74,4.74,4.73,4.73,143000.0,4.3203,4.3203,4.3112,4.3112,143000.0
2006-07-03 14:00:00,4.73,4.73,4.73,4.73,0.0,4.3112,4.3112,4.3112,4.3112,0.0
2006-07-03 15:00:00,4.73,4.73,4.73,4.73,0.0,4.3112,4.3112,4.3112,4.3112,0.0
2006-07-05 09:30:00,4.74,4.78,4.73,4.76,1361000.0,4.3203,4.3567,4.3112,4.3385,1361000.0
2006-07-05 10:00:00,4.76,4.76,4.67,4.69,2504000.0,4.3385,4.3385,4.2565,4.2747,2504000.0
2006-07-05 11:00:00,4.69,4.71,4.69,4.69,1146000.0,4.2747,4.2929,4.2747,4.2747,1146000.0
2006-07-05 12:00:00,4.69,4.71,4.69,4.69,993000.0,4.2747,4.2929,4.2747,4.2747,993000.0
2006-07-05 13:00:00,4.69,4.7,4.69,4.7,569000.0,4.2747,4.2838,4.2747,4.2838,569000.0
2006-07-05 14:00:00,4.7,4.73,4.69,4.72,1031000.0,4.2838,4.3112,4.2747,4.302,1031000.0
2006-07-05 15:00:00,4.72,4.77,4.71,4.75,3995000.0,4.302,4.3476,4.2929,4.3294,3995000.0
2006-07-06 09:30:00,4.73,4.73,4.7,4.73,1044000.0,4.3112,4.3112,4.2838,4.3112,1044000.0
2006-07-06 10:00:00,4.73,4.74,4.71,4.72,993000.0,4.3112,4.3203,4.2929,4.302,993000.0
2006-07-06 11:00:00,4.72,4.73,4.71,4.72,942000.0,4.302,4.3112,4.2929,4.302,942000.0
2006-07-06 12:00:00,4.72,4.73,4.69,4.69,1770000.0,4.302,4.3112,4.2747,4.2747,1770000.0
2006-07-06 13:00:00,4.69,4.71,4.69,4.71,504000.0,4.2747,4.2929,4.2747,4.2929,504000.0
2006-07-06 14:00:00,4.71,4.71,4.69,4.69,613000.0,4.2929,4.2929,4.2747,4.2747,613000.0
2006-07-06 15:00:00,4.69,4.71,4.68,4.68,1195000.0,4.2747,4.2929,4.2656,4.2656,1195000.0
2006-07-07 09:30:00,4.68,4.69,4.62,4.62,1134000.0,4.2656,4.2747,4.2109,4.2109,1134000.0
2006-07-07 10:00:00,4.62,4.64,4.62,4.62,1099000.0,4.2109,4.2291,4.2109,4.2109,1099000.0
2006-07-07 11:00:00,4.62,4.62,4.61,4.62,1139000.0,4.2109,4.2109,4.2018,4.2109,1139000.0
2006-07-07 12:00:00,4.62,4.63,4.62,4.63,311000.0,4.2109,4.22,4.2109,4.22,311000.0
2006-07-07 13:00:00,4.63,4.63,4.58,4.61,1580000.0,4.22,4.22,4.1744,4.2018,1580000.0
2006-07-07 14:00:00,4.61,4.62,4.59,4.59,761000.0,4.2018,4.2109,4.1836,4.1836,761000.0
2006-07-07 15:00:00,4.59,4.62,4.59,4.61,2555000.0,4.1836,4.2109,4.1836,4.2018,2555000.0
2006-07-10 09:30:00,4.62,4.65,4.61,4.65,558000.0,4.2109,4.2382,4.2018,4.2382,558000.0
2006-07-10 10:00:00,4.65,4.65,4.63,4.64,1072000.0,4.2382,4.2382,4.22,4.2291,1072000.0
2006-07-10 11:00:00,4.64,4.65,4.64,4.65,560000.0,4.2291,4.2382,4.2291,4.2382,560000.0
2006-07-10 12:00:00,4.65,4.65,4.64,4.65,443000.0,4.2382,4.2382,4.2291,4.2382,443000.0
2006-07-10 13:00:00,4.65,4.66,4.64,4.65,612000.0,4.2382,4.2474,4.2291,4.2382,612000.0
2006-07-10 14:00:00,4.65,4.65,4.64,4.64,593000.0,4.2382,4.2382,4.2291,4.2291,593000.0
2006-07-10 15:00:00,4.64,4.65,4.64,4.65,1058000.0,4.2291,4.2382,4.2291,4.2382,1058000.0
2006-07-11 09:30:00,4.65,4.65,4.57,4.58,906000.0,4.2382,4.2382,4.1653,4.1744,906000.0
2006-07-11 10:00:00,4.58,4.58,4.56,4.56,1422000.0,4.1744,4.1744,4.1562,4.1562,1422000.0
2006-07-11 11:00:00,4.56,4.57,4.55,4.55,1168000.0,4.1562,4.1653,4.1471,4.1471,1168000.0
2006-07-11 12:00:00,4.55,4.56,4.55,4.55,589000.0,4.1471,4.1562,4.1471,4.1471,589000.0
2006-07-11 13:00:00,4.56,4.57,4.53,4.53,867000.0,4.1562,4.1653,4.1289,4.1289,867000.0
2006-07-11 14:00:00,4.53,4.57,4.53,4.57,1020000.0,4.1289,4.1653,4.1289,4.1653,1020000.0
2006-07-11 15:00:00,4.57,4.64,4.57,4.63,1724000.0,4.1653,4.2291,4.1653,4.22,1724000.0
2006-07-12 09:30:00,4.64,4.64,4.59,4.6,579000.0,4.2291,4.2291,4.1836,4.1927,579000.0
2006-07-12 10:00:00,4.6,4.62,4.6,4.61,1283000.0,4.1927,4.2109,4.1927,4.2018,1283000.0
2006-07-12 11:00:00,4.61,4.63,4.6,4.61,659000.0,4.2018,4.22,4.1927,4.2018,659000.0
2006-07-12 12:00:00,4.61,4.62,4.6,4.61,732000.0,4.2018,4.2109,4.1927,4.2018,732000.0
2006-07-12 13:00:00,4.61,4.61,4.58,4.59,2439000.0,4.2018,4.2018,4.1744,4.1836,2439000.0
2006-07-12 14:00:00,4.59,4.6,4.57,4.57,829000.0,4.1836,4.1927,4.1653,4.1653,829000.0
2006-07-12 15:00:00,4.57,4.57,4.55,4.56,1047000.0,4.1653,4.1653,4.1471,4.1562,1047000.0
2006-07-13 09:30:00,4.52,4.52,4.47,4.48,1830000.0,4.1198,4.1198,4.0742,4.0833,1830000.0
2006-07-13 10:00:00,4.48,4.52,4.47,4.5,3236000.0,4.0833,4.1198,4.0742,4.1015,3236000.0
2006-07-13 11:00:00,4.5,4.5,4.49,4.49,1867000.0,4.1015,4.1015,4.0924,4.0924,1867000.0
2006-07-13 12:00:00,4.49,4.5,4.49,4.5,556000.0,4.0924,4.1015,4.0924,4.1015,556000.0
2006-07-13 13:00:00,4.5,4.5,4.47,4.48,1157000.0,4.1015,4.1015,4.0742,4.0833,1157000.0
2006-07-13 14:00:00,4.47,4.48,4.45,4.45,3052000.0,4.0742,4.0833,4.056,4.056,3052000.0
2006-07-13 15:00:00,4.45,4.5,4.43,4.47,4728000.0,4.056,4.1015,4.0377,4.0742,4728000.0
2006-07-14 09:30:00,4.46,4.47,4.42,4.42,1684000.0,4.0651,4.0742,4.0286,4.0286,1684000.0
2006-07-14 10:00:00,4.42,4.46,4.42,4.45,429000.0,4.0286,4.0651,4.0286,4.056,429000.0
2006-07-14 11:00:00,4.45,4.47,4.45,4.47,1046000.0,4.056,4.0742,4.056,4.0742,1046000.0
2006-07-14 12:00:00,4.47,4.47,4.45,4.45,593000.0,4.0742,4.0742,4.056,4.056,593000.0
2006-07-14 13:00:00,4.45,4.46,4.43,4.43,2010000.0,4.056,4.0651,4.0377,4.0377,2010000.0
2006-07-14 14:00:00,4.43,4.44,4.41,4.41,697000.0,4.0377,4.0468,4.0195,4.0195,697000.0
2006-07-14 15:00:00,4.41,4.43,4.39,4.4,3140000.0,4.0195,4.0377,4.0013,4.0104,3140000.0
2006-07-17 09:30:00,4.39,4.42,4.39,4.39,1038000.0,4.0013,4.0286,4.0013,4.0013,1038000.0
2006-07-17 10:00:00,4.39,4.4,4.38,4.4,996000.0,4.0013,4.0104,3.9922,4.0104,996000.0
2006-07-17 11:00:00,4.4,4.4,4.38,4.38,940000.0,4.0104,4.0104,3.9922,3.9922,940000.0
2006-07-17 12:00:00,4.38,4.38,4.38,4.38,344000.0,3.9922,3.9922,3.9922,3.9922,344000.0
2006-07-17 13:00:00,4.38,4.38,4.38,4.38,245000.0,3.9922,3.9922,3.9922,3.9922,245000.0
2006-07-17 14:00:00,4.38,4.4,4.38,4.4,758000.0,3.9922,4.0104,3.9922,4.0104,758000.0
2006-07-17 15:00:00,4.4,4.4,4.39,4.4,1755000.0,4.0104,4.0104,4.0013,4.0104,1755000.0
2006-07-18 09:30:00,4.4,4.41,4.4,4.4,2595000.0,4.0104,4.0195,4.0104,4.0104,2595000.0
2006-07-18 10:00:00,4.4,4.41,4.4,4.4,1261000.0,4.0104,4.0195,4.0104,4.0104,1261000.0
2006-07-18 11:00:00,4.4,4.4,4.38,4.39,1782000.0,4.0104,4.0104,3.9922,4.0013,1782000.0
2006-07-18 12:00:00,4.39,4.39,4.37,4.37,1412000.0,4.0013,4.0013,3.983,3.983,1412000.0
2006-07-18 13:00:00,4.37,4.4,4.37,4.39,1503000.0,3.983,4.0104,3.983,4.0013,1503000.0
2006-07-18 14:00:00,4.39,4.4,4.37,4.39,2593000.0,4.0013,4.0104,3.983,4.0013,2593000.0
2006-07-18 15:00:00,4.39,4.39,4.39,4.39,1287000.0,4.0013,4.0013,4.0013,4.0013,1287000.0
2006-07-19 09:30:00,4.39,4.39,4.38,4.39,683000.0,4.0013,4.0013,3.9922,4.0013,683000.0
2006-07-19 10:00:00,4.39,4.47,4.39,4.47,3836000.0,4.0013,4.0742,4.0013,4.0742,3836000.0
2006-07-19 11:00:00,4.47,4.51,4.47,4.51,3683000.0,4.0742,4.1106,4.0742,4.1106,3683000.0
2006-07-19 12:00:00,4.51,4.52,4.5,4.51,978000.0,4.1106,4.1198,4.1015,4.1106,978000.0
2006-07-19 13:00:00,4.51,4.54,4.5,4.53,3128000.0,4.1106,4.138,4.1015,4.1289,3128000.0
2006-07-19 14:00:00,4.53,4.54,4.51,4.53,2081000.0,4.1289,4.138,4.1106,4.1289,2081000.0
2006-07-19 15:00:00,4.53,4.55,4.52,4.53,1330000.0,4.1289,4.1471,4.1198,4.1289,1330000.0
2006-07-20 09:30:00,4.54,4.57,4.53,4.57,827000.0,4.138,4.1653,4.1289,4.1653,827000.0
2006-07-20 10:00:00,4.57,4.58,4.53,4.54,1713000.0,4.1653,4.1744,4.1289,4.138,1713000.0
2006-07-20 11:00:00,4.54,4.54,4.52,4.54,1520000.0,4.138,4.138,4.1198,4.138,1520000.0
2006-07-20 12:00:00,4.54,4.54,4.51,4.52,1148000.0,4.138,4.138,4.1106,4.1198,1148000.0
2006-07-20 13:00:00,4.52,4.53,4.51,4.52,630000.0,4.1198,4.1289,4.1106,4.1198,630000.0
2006-07-20 14:00:00,4.52,4.54,4.51,4.54,1891000.0,4.1198,4.138,4.1106,4.138,1891000.0
2006-07-20 15:00:00,4.54,4.57,4.53,4.56,1028000.0,4.138,4.1653,4.1289,4.1562,1028000.0
2006-07-21 09:30:00,4.56,4.56,4.49,4.5,1646000.0,4.1562,4.1562,4.0924,4.1015,1646000.0
2006-07-21 10:00:00,4.5,4.53,4.5,4.51,2214000.0,4.1015,4.1289,4.1015,4.1106,2214000.0
2006-07-21 11:00:00,4.51,4.51,4.48,4.48,1081000.0,4.1106,4.1106,4.0833,4.0833,1081000.0
2006-07-21 12:00:00,4.48,4.52,4.48,4.5,1030000.0,4.0833,4.1198,4.0833,4.1015,1030000.0
2006-07-21 13:00:00,4.5,4.52,4.5,4.52,531000.0,4.1015,4.1198,4.1015,4.1198,531000.0
2006-07-21 14:00:00,4.52,4.54,4.51,4.53,422000.0,4.1198,4.138,4.1106,4.1289,422000.0
2006-07-21 15:00:00,4.53,4.55,4.51,4.53,1396000.0,4.1289,4.1471,4.1106,4.1289,1396000.0
2006-07-24 09:30:00,4.55,4.55,4.54,4.54,791000.0,4.1471,4.1471,4.138,4.138,791000.0
2006-07-24 10:00:00,4.54,4.55,4.53,4.54,790000.0,4.138,4.1471,4.1289,4.138,790000.0
2006-07-24 11:00:00,4.54,4.54,4.51,4.54,587000.0,4.138,4.138,4.1106,4.138,587000.0
2006-07-24 12:00:00,4.54,4.54,4.53,4.53,433000.0,4.138,4.138,4.1289,4.1289,433000.0
2006-07-24 13:00:00,4.53,4.54,4.51,4.51,752000.0,4.1289,4.138,4.1106,4.1106,752000.0
2006-07-24 14:00:00,4.51,4.51,4.5,4.5,692000.0,4.1106,4.1106,4.1015,4.1015,692000.0
2006-07-24 15:00:00,4.5,4.52,4.5,4.5,903000.0,4.1015,4.1198,4.1015,4.1015,903000.0
2006-07-25 09:30:00,4.52,4.54,4.52,4.53,489000.0,4.1198,4.138,4.1198,4.1289,489000.0
2006-07-25 10:00:00,4.53,4.55,4.52,4.54,614000.0,4.1289,4.1471,4.1198,4.138,614000.0
2006-07-25 11:00:00,4.54,4.58,4.54,4.56,820000.0,4.138,4.1744,4.138,4.1562,820000.0
2006-07-25 12:00:00,4.56,4.59,4.56,4.58,722000.0,4.1562,4.1836,4.1562,4.1744,722000.0
2006-07-25 13:00:00,4.58,4.6,4.57,4.6,882000.0,4.1744,4.1927,4.1653,4.1927,882000.0
2006-07-25 14:00:00,4.6,4.64,4.59,4.59,926000.0,4.1927,4.2291,4.1836,4.1836,926000.0
2006-07-25 15:00:00,4.59,4.63,4.58,4.61,1998000.0,4.1836,4.22,4.1744,4.2018,1998000.0
2006-07-26 09:30:00,4.61,4.62,4.58,4.62,313000.0,4.2018,4.2109,4.1744,4.2109,313000.0
2006-07-26 10:00:00,4.62,4.72,4.62,4.7,2072000.0,4.2109,4.302,4.2109,4.2838,2072000.0
2006-07-26 11:00:00,4.7,4.79,4.7,4.75,2403000.0,4.2838,4.3658,4.2838,4.3294,2403000.0
2006-07-26 12:00:00,4.75,4.76,4.72,4.72,2045000.0,4.3294,4.3385,4.302,4.302,2045000.0
2006-07-26 13:00:00,4.72,4.72,4.68,4.68,993000.0,4.302,4.302,4.2656,4.2656,993000.0
2006-07-26 14:00:00,4.68,4.7,4.68,4.69,568000.0,4.2656,4.2838,4.2656,4.2747,568000.0
2006-07-26 15:00:00,4.69,4.69,4.66,4.67,1161000.0,4.2747,4.2747,4.2474,4.2565,1161000.0
2006-07-27 09:30:00,4.69,4.69,4.67,4.69,424000.0,4.2747,4.2747,4.2565,4.2747,424000.0
2006-07-27 10:00:00,4.69,4.72,4.68,4.69,1606000.0,4.2747,4.302,4.2656,4.2747,1606000.0
2006-07-27 11:00:00,4.69,4.69,4.66,4.68,662000.0,4.2747,4.2747,4.2474,4.2656,662000.0
2006-07-27 12:00:00,4.68,4.71,4.68,4.7,917000.0,4.2656,4.2929,4.2656,4.2838,917000.0
2006-07-27 13:00:00,4.7,4.7,4.67,4.67,317000.0,4.2838,4.2838,4.2565,4.2565,317000.0
2006-07-27 14:00:00,4.67,4.67,4.66,4.67,962000.0,4.2565,4.2565,4.2474,4.2565,962000.0
2006-07-27 15:00:00,4.67,4.67,4.65,4.66,877000.0,4.2565,4.2565,4.2382,4.2474,877000.0
2006-07-28 09:30:00,4.65,4.68,4.65,4.67,373000.0,4.2382,4.2656,4.2382,4.2565,373000.0
2006-07-28 10:00:00,4.67,4.68,4.65,4.66,937000.0,4.2565,4.2656,4.2382,4.2474,937000.0
2006-07-28 11:00:00,4.66,4.67,4.65,4.65,466000.0,4.2474,4.2565,4.2382,4.2382,466000.0
2006-07-28 12:00:00,4.65,4.66,4.65,4.66,344000.0,4.2382,4.2474,4.2382,4.2474,344000.0
2006-07-28 13:00:00,4.66,4.66,4.65,4.65,654000.0,4.2474,4.2474,4.2382,4.2382,654000.0
2006-07-28 14:00:00,4.65,4.66,4.65,4.65,542000.0,4.2382,4.2474,4.2382,4.2382,542000.0
2006-07-28 15:00:00,4.65,4.65,4.63,4.63,866000.0,4.2382,4.2382,4.22,4.22,866000.0
2006-07-31 09:30:00,4.63,4.64,4.62,4.63,652000.0,4.22,4.2291,4.2109,4.22,652000.0
2006-07-31 10:00:00,4.62,4.63,4.62,4.63,292000.0,4.2109,4.22,4.2109,4.22,292000.0
2006-07-31 11:00:00,4.63,4.63,4.62,4.63,282000.0,4.22,4.22,4.2109,4.22,282000.0
2006-07-31 12:00:00,4.63,4.63,4.62,4.63,339000.0,4.22,4.22,4.2109,4.22,339000.0
2006-07-31 13:00:00,4.63,4.63,4.61,4.61,451000.0,4.22,4.22,4.2018,4.2018,451000.0
2006-07-31 14:00:00,4.61,4.63,4.6,4.6,706000.0,4.2018,4.22,4.1927,4.1927,706000.0
2006-07-31 15:00:00,4.6,4.6,4.59,4.59,1608000.0,4.1927,4.1927,4.1836,4.1836,1608000.0
2006-08-01 09:30:00,4.59,4.59,4.53,4.54,534000.0,4.1836,4.1836,4.1289,4.138,534000.0
2006-08-01 10:00:00,4.54,4.54,4.52,4.53,813000.0,4.138,4.138,4.1198,4.1289,813000.0
2006-08-01 11:00:00,4.53,4.53,4.51,4.51,889000.0,4.1289,4.1289,4.1106,4.1106,889000.0
2006-08-01 12:00:00,4.51,4.51,4.5,4.5,658000.0,4.1106,4.1106,4.1015,4.1015,658000.0
2006-08-01 13:00:00,4.5,4.5,4.49,4.5,756000.0,4.1015,4.1015,4.0924,4.1015,756000.0
2006-08-01 14:00:00,4.5,4.5,4.47,4.5,1490000.0,4.1015,4.1015,4.0742,4.1015,1490000.0
2006-08-01 15:00:00,4.5,4.52,4.49,4.51,2118000.0,4.1015,4.1198,4.0924,4.1106,2118000.0
2006-08-02 09:30:00,4.8,4.9,4.73,4.85,16544000.0,4.375,4.4661,4.3112,4.4205,16544000.0
2006-08-02 10:00:00,4.85,4.93,4.84,4.9,14626000.0,4.4205,4.4935,4.4114,4.4661,14626000.0
2006-08-02 11:00:00,4.9,4.98,4.9,4.9,7884000.0,4.4661,4.539,4.4661,4.4661,7884000.0
2006-08-02 12:00:00,4.9,4.92,4.84,4.89,1754000.0,4.4661,4.4843,4.4114,4.457,1754000.0
2006-08-02 13:00:00,4.89,4.93,4.88,4.91,1464000.0,4.457,4.4935,4.4479,4.4752,1464000.0
2006-08-02 14:00:00,4.92,4.95,4.9,4.94,2096000.0,4.4843,4.5117,4.4661,4.5026,2096000.0
2006-08-02 15:00:00,4.94,5.0,4.9,5.0,5524000.0,4.5026,4.5573,4.4661,4.5573,5524000.0
2006-08-03 09:30:00,4.91,4.97,4.87,4.96,3651000.0,4.4752,4.5299,4.4388,4.5208,3651000.0
2006-08-03 10:00:00,4.96,4.99,4.94,4.99,3616000.0,4.5208,4.5481,4.5026,4.5481,3616000.0
2006-08-03 11:00:00,4.99,5.02,4.92,4.94,4044000.0,4.5481,4.5755,4.4843,4.5026,4044000.0
2006-08-03 12:00:00,4.94,4.95,4.92,4.93,651000.0,4.5026,4.5117,4.4843,4.4935,651000.0
2006-08-03 13:00:00,4.92,4.97,4.92,4.95,2291000.0,4.4843,4.5299,4.4843,4.5117,2291000.0
2006-08-03 14:00:00,4.95,5.0,4.94,4.99,2743000.0,4.5117,4.5573,4.5026,4.5481,2743000.0
2006-08-03 15:00:00,4.99,5.01,4.98,5.0,3891000.0,4.5481,4.5664,4.539,4.5573,3891000.0
2006-08-04 09:30:00,5.03,5.15,5.03,5.11,3190000.0,4.5846,4.694,4.5846,4.6575,3190000.0
2006-08-04 10:00:00,5.11,5.13,5.07,5.07,4320000.0,4.6575,4.6757,4.6211,4.6211,4320000.0
2006-08-04 11:00:00,5.07,5.12,5.05,5.09,1610000.0,4.6211,4.6666,4.6028,4.6393,1610000.0
2006-08-04 12:00:00,5.09,5.11,5.04,5.06,1102000.0,4.6393,4.6575,4.5937,4.6119,1102000.0
2006-08-04 13:00:00,5.06,5.07,5.04,5.05,1164000.0,4.6119,4.6211,4.5937,4.6028,1164000.0
2006-08-04 14:00:00,5.05,5.05,5.01,5.02,659000.0,4.6028,4.6028,4.5664,4.5755,659000.0
2006-08-04 15:00:00,5.02,5.02,5.0,5.0,2039000.0,4.5755,4.5755,4.5573,4.5573,2039000.0
2006-08-07 09:30:00,5.05,5.12,5.03,5.08,1380000.0,4.6028,4.6666,4.5846,4.6302,1380000.0
2006-08-07 10:00:00,5.08,5.1,5.06,5.06,810000.0,4.6302,4.6484,4.6119,4.6119,810000.0
2006-08-07 11:00:00,5.06,5.1,5.05,5.05,519000.0,4.6119,4.6484,4.6028,4.6028,519000.0
2006-08-07 12:00:00,5.05,5.12,5.05,5.12,772000.0,4.6028,4.6666,4.6028,4.6666,772000.0
2006-08-07 13:00:00,5.12,5.13,5.09,5.1,1705000.0,4.6666,4.6757,4.6393,4.6484,1705000.0
2006-08-07 14:00:00,5.1,5.12,5.1,5.11,604000.0,4.6484,4.6666,4.6484,4.6575,604000.0
2006-08-07 15:00:00,5.11,5.11,5.1,5.1,985000.0,4.6575,4.6575,4.6484,4.6484,985000.0
2006-08-08 09:30:00,5.11,5.2,5.1,5.19,1156000.0,4.6575,4.7395,4.6484,4.7304,1156000.0
2006-08-08 10:00:00,5.2,5.26,5.18,5.22,2345000.0,4.7395,4.7942,4.7213,4.7578,2345000.0
2006-08-08 11:00:00,5.22,5.26,5.22,5.26,2388000.0,4.7578,4.7942,4.7578,4.7942,2388000.0
2006-08-08 12:00:00,5.26,5.27,5.23,5.25,1312000.0,4.7942,4.8033,4.7669,4.7851,1312000.0
2006-08-08 13:00:00,5.25,5.27,5.24,5.26,944000.0,4.7851,4.8033,4.776,4.7942,944000.0
2006-08-08 14:00:00,5.26,5.26,5.21,5.21,2988000.0,4.7942,4.7942,4.7487,4.7487,2988000.0
2006-08-08 15:00:00,5.21,5.27,5.21,5.25,2569000.0,4.7487,4.8033,4.7487,4.7851,2569000.0
2006-08-09 09:30:00,5.3,5.35,5.29,5.3,2289000.0,4.8307,4.8763,4.8216,4.8307,2289000.0
2006-08-09 10:00:00,5.29,5.35,5.29,5.33,1302000.0,4.8216,4.8763,4.8216,4.858,1302000.0
2006-08-09 11:00:00,5.33,5.45,5.33,5.44,2705000.0,4.858,4.9674,4.858,4.9583,2705000.0
2006-08-09 12:00:00,5.44,5.44,5.39,5.41,1923000.0,4.9583,4.9583,4.9127,4.9309,1923000.0
2006-08-09 13:00:00,5.41,5.41,5.3,5.32,2568000.0,4.9309,4.9309,4.8307,4.8489,2568000.0
2006-08-09 14:00:00,5.31,5.32,5.2,5.22,1606000.0,4.8398,4.8489,4.7395,4.7578,1606000.0
2006-08-09 15:00:00,5.22,5.28,5.22,5.27,2255000.0,4.7578,4.8125,4.7578,4.8033,2255000.0
2006-08-10 09:30:00,5.22,5.25,5.21,5.24,1193000.0,4.7578,4.7851,4.7487,4.776,1193000.0
2006-08-10 10:00:00,5.24,5.29,5.24,5.29,1284000.0,4.776,4.8216,4.776,4.8216,1284000.0
2006-08-10 11:00:00,5.29,5.38,5.28,5.37,1380000.0,4.8216,4.9036,4.8125,4.8945,1380000.0
2006-08-10 12:00:00,5.37,5.39,5.35,5.36,1492000.0,4.8945,4.9127,4.8763,4.8854,1492000.0
2006-08-10 13:00:00,5.37,5.38,5.36,5.37,701000.0,4.8945,4.9036,4.8854,4.8945,701000.0
2006-08-10 14:00:00,5.37,5.37,5.33,5.33,1116000.0,4.8945,4.8945,4.858,4.858,1116000.0
2006-08-10 15:00:00,5.33,5.37,5.32,5.35,1123000.0,4.858,4.8945,4.8489,4.8763,1123000.0
2006-08-11 09:30:00,5.35,5.39,5.33,5.36,817000.0,4.8763,4.9127,4.858,4.8854,817000.0
2006-08-11 10:00:00,5.36,5.41,5.34,5.4,1605000.0,4.8854,4.9309,4.8671,4.9218,1605000.0
2006-08-11 11:00:00,5.41,5.45,5.4,5.42,1349000.0,4.9309,4.9674,4.9218,4.9401,1349000.0
2006-08-11 12:00:00,5.42,5.43,5.35,5.39,1584000.0,4.9401,4.9492,4.8763,4.9127,1584000.0
2006-08-11 13:00:00,5.39,5.42,5.37,5.38,531000.0,4.9127,4.9401,4.8945,4.9036,531000.0
2006-08-11 14:00:00,5.38,5.41,5.37,5.38,1622000.0,4.9036,4.9309,4.8945,4.9036,1622000.0
2006-08-11 15:00:00,5.38,5.38,5.36,5.37,719000.0,4.9036,4.9036,4.8854,4.8945,719000.0
2006-08-14 09:30:00,5.38,5.42,5.36,5.39,680000.0,4.9036,4.9401,4.8854,4.9127,680000.0
2006-08-14 10:00:00,5.39,5.4,5.37,5.37,549000.0,4.9127,4.9218,4.8945,4.8945,549000.0
2006-08-14 11:00:00,5.37,5.38,5.35,5.35,950000.0,4.8945,4.9036,4.8763,4.8763,950000.0
2006-08-14 12:00:00,5.35,5.36,5.35,5.36,381000.0,4.8763,4.8854,4.8763,4.8854,381000.0
2006-08-14 13:00:00,5.36,5.38,5.36,5.38,528000.0,4.8854,4.9036,4.8854,4.9036,528000.0
2006-08-14 14:00:00,5.38,5.45,5.38,5.41,1306000.0,4.9036,4.9674,4.9036,4.9309,1306000.0
2006-08-14 15:00:00,5.41,5.43,5.38,5.42,1865000.0,4.9309,4.9492,4.9036,4.9401,1865000.0
2006-08-15 09:30:00,5.47,5.48,5.43,5.43,1701000.0,4.9856,4.9948,4.9492,4.9492,1701000.0
2006-08-15 10:00:00,5.43,5.48,5.43,5.46,1355000.0,4.9492,4.9948,4.9492,4.9765,1355000.0
2006-08-15 11:00:00,5.46,5.47,5.45,5.47,662000.0,4.9765,4.9856,4.9674,4.9856,662000.0
2006-08-15 12:00:00,5.47,5.49,5.47,5.47,539000.0,4.9856,5.0039,4.9856,4.9856,539000.0
2006-08-15 13:00:00,5.47,5.47,5.44,5.46,827000.0,4.9856,4.9856,4.9583,4.9765,827000.0
2006-08-15 14:00:00,5.46,5.48,5.45,5.45,1315000.0,4.9765,4.9948,4.9674,4.9674,1315000.0
2006-08-15 15:00:00,5.45,5.46,5.44,5.45,1947000.0,4.9674,4.9765,4.9583,4.9674,1947000.0
2006-08-16 09:30:00,5.47,5.54,5.47,5.53,2032000.0,4.9856,5.0494,4.9856,5.0403,2032000.0
2006-08-16 10:00:00,5.53,5.53,5.48,5.49,2837000.0,5.0403,5.0403,4.9948,5.0039,2837000.0
2006-08-16 11:00:00,5.48,5.49,5.46,5.48,1921000.0,4.9948,5.0039,4.9765,4.9948,1921000.0
2006-08-16 12:00:00,5.48,5.5,5.48,5.49,1204000.0,4.9948,5.013,4.9948,5.0039,1204000.0
2006-08-16 13:00:00,5.49,5.49,5.47,5.48,856000.0,5.0039,5.0039,4.9856,4.9948,856000.0
2006-08-16 14:00:00,5.48,5.49,5.45,5.45,1642000.0,4.9948,5.0039,4.9674,4.9674,1642000.0
2006-08-16 15:00:00,5.45,5.45,5.42,5.44,3962000.0,4.9674,4.9674,4.9401,4.9583,3962000.0
2006-08-17 09:30:00,5.42,5.42,5.38,5.39,1647000.0,4.9401,4.9401,4.9036,4.9127,1647000.0
2006-08-17 10:00:00,5.39,5.4,5.32,5.35,2540000.0,4.9127,4.9218,4.8489,4.8763,2540000.0
2006-08-17 11:00:00,5.35,5.4,5.34,5.38,1051000.0,4.8763,4.9218,4.8671,4.9036,1051000.0
2006-08-17 12:00:00,5.38,5.38,5.37,5.37,674000.0,4.9036,4.9036,4.8945,4.8945,674000.0
2006-08-17 13:00:00,5.37,5.37,5.35,5.36,861000.0,4.8945,4.8945,4.8763,4.8854,861000.0
2006-08-17 14:00:00,5.35,5.37,5.34,5.35,1094000.0,4.8763,4.8945,4.8671,4.8763,1094000.0
2006-08-17 15:00:00,5.36,5.38,5.34,5.35,1339000.0,4.8854,4.9036,4.8671,4.8763,1339000.0
2006-08-18 09:30:00,5.31,5.33,5.27,5.28,1455000.0,4.8398,4.858,4.8033,4.8125,1455000.0
2006-08-18 10:00:00,5.28,5.35,5.25,5.31,2414000.0,4.8125,4.8763,4.7851,4.8398,2414000.0
2006-08-18 11:00:00,5.32,5.37,5.31,5.34,1768000.0,4.8489,4.8945,4.8398,4.8671,1768000.0
2006-08-18 12:00:00,5.34,5.36,5.33,5.34,687000.0,4.8671,4.8854,4.858,4.8671,687000.0
2006-08-18 13:00:00,5.34,5.35,5.34,5.34,317000.0,4.8671,4.8763,4.8671,4.8671,317000.0
2006-08-18 14:00:00,5.34,5.35,5.33,5.33,1040000.0,4.8671,4.8763,4.858,4.858,1040000.0
2006-08-18 15:00:00,5.33,5.34,5.33,5.34,1327000.0,4.858,4.8671,4.858,4.8671,1327000.0
2006-08-21 09:30:00,5.33,5.4,5.28,5.4,816000.0,4.858,4.9218,4.8125,4.9218,816000.0
2006-08-21 10:00:00,5.4,5.49,5.4,5.46,3282000.0,4.9218,5.0039,4.9218,4.9765,3282000.0
2006-08-21 11:00:00,5.46,5.56,5.44,5.44,2594000.0,4.9765,5.0677,4.9583,4.9583,2594000.0
2006-08-21 12:00:00,5.44,5.5,5.43,5.5,1243000.0,4.9583,5.013,4.9492,5.013,1243000.0
2006-08-21 13:00:00,5.5,5.5,5.48,5.49,811000.0,5.013,5.013,4.9948,5.0039,811000.0
2006-08-21 14:00:00,5.49,5.49,5.42,5.44,1418000.0,5.0039,5.0039,4.9401,4.9583,1418000.0
2006-08-21 15:00:00,5.45,5.46,5.42,5.43,2141000.0,4.9674,4.9765,4.9401,4.9492,2141000.0
2006-08-22 09:30:00,5.42,5.52,5.42,5.51,931000.0,4.9401,5.0312,4.9401,5.0221,931000.0
2006-08-22 10:00:00,5.51,5.52,5.48,5.52,2148000.0,5.0221,5.0312,4.9948,5.0312,2148000.0
2006-08-22 11:00:00,5.52,5.52,5.5,5.5,1197000.0,5.0312,5.0312,5.013,5.013,1197000.0
2006-08-22 12:00:00,5.5,5.51,5.5,5.5,691000.0,5.013,5.0221,5.013,5.013,691000.0
2006-08-22 13:00:00,5.5,5.51,5.5,5.5,1335000.0,5.013,5.0221,5.013,5.013,1335000.0
2006-08-22 14:00:00,5.5,5.55,5.5,5.53,1177000.0,5.013,5.0586,5.013,5.0403,1177000.0
2006-08-22 15:00:00,5.53,5.53,5.51,5.52,2177000.0,5.0403,5.0403,5.0221,5.0312,2177000.0
2006-08-23 09:30:00,5.55,5.56,5.53,5.54,966000.0,5.0586,5.0677,5.0403,5.0494,966000.0
2006-08-23 10:00:00,5.54,5.58,5.51,5.52,1799000.0,5.0494,5.0859,5.0221,5.0312,1799000.0
2006-08-23 11:00:00,5.53,5.54,5.49,5.5,1695000.0,5.0403,5.0494,5.0039,5.013,1695000.0
2006-08-23 12:00:00,5.5,5.5,5.49,5.49,827000.0,5.013,5.013,5.0039,5.0039,827000.0
2006-08-23 13:00:00,5.49,5.49,5.46,5.46,871000.0,5.0039,5.0039,4.9765,4.9765,871000.0
2006-08-23 14:00:00,5.47,5.49,5.46,5.48,626000.0,4.9856,5.0039,4.9765,4.9948,626000.0
2006-08-23 15:00:00,5.48,5.48,5.45,5.46,3021000.0,4.9948,4.9948,4.9674,4.9765,3021000.0
2006-08-24 09:30:00,5.49,5.54,5.49,5.53,515000.0,5.0039,5.0494,5.0039,5.0403,515000.0
2006-08-24 10:00:00,5.53,5.53,5.5,5.5,649000.0,5.0403,5.0403,5.013,5.013,649000.0
2006-08-24 11:00:00,5.5,5.5,5.5,5.5,217000.0,5.013,5.013,5.013,5.013,217000.0
2006-08-24 12:00:00,5.5,5.5,5.48,5.49,300000.0,5.013,5.013,4.9948,5.0039,300000.0
2006-08-24 13:00:00,5.49,5.52,5.49,5.5,459000.0,5.0039,5.0312,5.0039,5.013,459000.0
2006-08-24 14:00:00,5.5,5.52,5.5,5.52,437000.0,5.013,5.0312,5.013,5.0312,437000.0
2006-08-24 15:00:00,5.52,5.59,5.52,5.57,2613000.0,5.0312,5.095,5.0312,5.0768,2613000.0
2006-08-25 09:30:00,5.58,5.59,5.51,5.53,674000.0,5.0859,5.095,5.0221,5.0403,674000.0
2006-08-25 10:00:00,5.54,5.55,5.51,5.52,634000.0,5.0494,5.0586,5.0221,5.0312,634000.0
2006-08-25 11:00:00,5.52,5.55,5.51,5.55,471000.0,5.0312,5.0586,5.0221,5.0586,471000.0
2006-08-25 12:00:00,5.55,5.56,5.52,5.52,719000.0,5.0586,5.0677,5.0312,5.0312,719000.0
2006-08-25 13:00:00,5.52,5.54,5.51,5.52,256000.0,5.0312,5.0494,5.0221,5.0312,256000.0
2006-08-25 14:00:00,5.52,5.53,5.52,5.52,492000.0,5.0312,5.0403,5.0312,5.0312,492000.0
2006-08-25 15:00:00,5.52,5.52,5.49,5.5,4724000.0,5.0312,5.0312,5.0039,5.013,4724000.0
2006-08-28 09:30:00,5.49,5.53,5.48,5.51,685000.0,5.0039,5.0403,4.9948,5.0221,685000.0
2006-08-28 10:00:00,5.51,5.55,5.5,5.51,647000.0,5.0221,5.0586,5.013,5.0221,647000.0
2006-08-28 11:00:00,5.51,5.52,5.5,5.52,262000.0,5.0221,5.0312,5.013,5.0312,262000.0
2006-08-28 12:00:00,5.52,5.52,5.5,5.5,399000.0,5.0312,5.0312,5.013,5.013,399000.0
2006-08-28 13:00:00,5.5,5.51,5.5,5.51,214000.0,5.013,5.0221,5.013,5.0221,214000.0
2006-08-28 14:00:00,5.51,5.53,5.51,5.51,652000.0,5.0221,5.0403,5.0221,5.0221,652000.0
2006-08-28 15:00:00,5.51,5.51,5.5,5.51,549000.0,5.0221,5.0221,5.013,5.0221,549000.0
2006-08-29 09:30:00,5.53,5.55,5.52,5.53,689000.0,5.0403,5.0586,5.0312,5.0403,689000.0
2006-08-29 10:00:00,5.53,5.55,5.53,5.53,341000.0,5.0403,5.0586,5.0403,5.0403,341000.0
2006-08-29 11:00:00,5.54,5.57,5.52,5.53,686000.0,5.0494,5.0768,5.0312,5.0403,686000.0
2006-08-29 12:00:00,5.54,5.54,5.53,5.54,102000.0,5.0494,5.0494,5.0403,5.0494,102000.0
2006-08-29 13:00:00,5.54,5.54,5.54,5.54,271000.0,5.0494,5.0494,5.0494,5.0494,271000.0
2006-08-29 14:00:00,5.54,5.54,5.54,5.54,235000.0,5.0494,5.0494,5.0494,5.0494,235000.0
2006-08-29 15:00:00,5.54,5.54,5.53,5.53,545000.0,5.0494,5.0494,5.0403,5.0403,545000.0
2006-08-30 09:30:00,5.55,5.55,5.53,5.54,425000.0,5.0586,5.0586,5.0403,5.0494,425000.0
2006-08-30 10:00:00,5.54,5.55,5.52,5.54,1108000.0,5.0494,5.0586,5.0312,5.0494,1108000.0
2006-08-30 11:00:00,5.54,5.58,5.54,5.54,1156000.0,5.0494,5.0859,5.0494,5.0494,1156000.0
2006-08-30 12:00:00,5.54,5.56,5.54,5.54,471000.0,5.0494,5.0677,5.0494,5.0494,471000.0
2006-08-30 13:00:00,5.54,5.55,5.53,5.54,1341000.0,5.0494,5.0586,5.0403,5.0494,1341000.0
2006-08-30 14:00:00,5.54,5.56,5.54,5.54,166000.0,5.0494,5.0677,5.0494,5.0494,166000.0
2006-08-30 15:00:00,5.54,5.54,5.52,5.53,1043000.0,5.0494,5.0494,5.0312,5.0403,1043000.0
2006-08-31 09:30:00,5.53,5.57,5.53,5.56,374000.0,5.0403,5.0768,5.0403,5.0677,374000.0
2006-08-31 10:00:00,5.56,5.62,5.55,5.57,2993000.0,5.0677,5.1224,5.0586,5.0768,2993000.0
2006-08-31 11:00:00,5.57,5.6,5.57,5.6,1006000.0,5.0768,5.1041,5.0768,5.1041,1006000.0
2006-08-31 12:00:00,5.6,5.61,5.57,5.58,1190000.0,5.1041,5.1132,5.0768,5.0859,1190000.0
2006-08-31 13:00:00,5.58,5.6,5.57,5.59,397000.0,5.0859,5.1041,5.0768,5.095,397000.0
2006-08-31 14:00:00,5.59,5.59,5.57,5.58,265000.0,5.095,5.095,5.0768,5.0859,265000.0
2006-08-31 15:00:00,5.59,5.59,5.58,5.59,628000.0,5.095,5.095,5.0859,5.095,628000.0
2006-09-01 09:30:00,5.6,5.75,5.6,5.72,1797000.0,5.1041,5.2408,5.1041,5.2135,1797000.0
2006-09-01 10:00:00,5.71,5.72,5.67,5.71,2254000.0,5.2044,5.2135,5.1679,5.2044,2254000.0
2006-09-01 11:00:00,5.71,5.75,5.7,5.73,1754000.0,5.2044,5.2408,5.1953,5.2226,1754000.0
2006-09-01 12:00:00,5.73,5.73,5.71,5.71,1371000.0,5.2226,5.2226,5.2044,5.2044,1371000.0
2006-09-01 13:00:00,5.71,5.71,5.69,5.69,2195000.0,5.2044,5.2044,5.1862,5.1862,2195000.0
2006-09-01 14:00:00,5.69,5.69,5.63,5.65,1395000.0,5.1862,5.1862,5.1315,5.1497,1395000.0
2006-09-01 15:00:00,5.65,5.69,5.65,5.65,1668000.0,5.1497,5.1862,5.1497,5.1497,1668000.0
2006-09-05 09:30:00,5.69,5.72,5.66,5.7,881000.0,5.1862,5.2135,5.1588,5.1953,881000.0
2006-09-05 10:00:00,5.69,5.7,5.63,5.63,696000.0,5.1862,5.1953,5.1315,5.1315,696000.0
2006-09-05 11:00:00,5.64,5.68,5.63,5.68,739000.0,5.1406,5.177,5.1315,5.177,739000.0
2006-09-05 12:00:00,5.68,5.68,5.65,5.66,514000.0,5.177,5.177,5.1497,5.1588,514000.0
2006-09-05 13:00:00,5.66,5.67,5.65,5.65,221000.0,5.1588,5.1679,5.1497,5.1497,221000.0
2006-09-05 14:00:00,5.66,5.7,5.65,5.69,475000.0,5.1588,5.1953,5.1497,5.1862,475000.0
2006-09-05 15:00:00,5.68,5.69,5.67,5.69,1066000.0,5.177,5.1862,5.1679,5.1862,1066000.0
2006-09-06 09:30:00,5.69,5.7,5.66,5.67,313000.0,5.1862,5.1953,5.1588,5.1679,313000.0
2006-09-06 10:00:00,5.67,5.7,5.66,5.7,887000.0,5.1679,5.1953,5.1588,5.1953,887000.0
2006-09-06 11:00:00,5.7,5.78,5.69,5.78,1081000.0,5.1953,5.2682,5.1862,5.2682,1081000.0
2006-09-06 12:00:00,5.78,5.81,5.77,5.8,1872000.0,5.2682,5.2955,5.2591,5.2864,1872000.0
2006-09-06 13:00:00,5.8,5.8,5.78,5.8,1252000.0,5.2864,5.2864,5.2682,5.2864,1252000.0
2006-09-06 14:00:00,5.79,5.83,5.77,5.82,2551000.0,5.2773,5.3138,5.2591,5.3046,2551000.0
2006-09-06 15:00:00,5.81,5.89,5.81,5.88,5308000.0,5.2955,5.3684,5.2955,5.3593,5308000.0
2006-09-07 09:30:00,5.85,6.0,5.85,6.0,2160000.0,5.332,5.4687,5.332,5.4687,2160000.0
2006-09-07 10:00:00,5.99,6.09,5.95,6.06,8456000.0,5.4596,5.5507,5.4231,5.5234,8456000.0
2006-09-07 11:00:00,6.06,6.07,6.03,6.04,3212000.0,5.5234,5.5325,5.496,5.5052,3212000.0
2006-09-07 12:00:00,6.03,6.06,6.03,6.04,2851000.0,5.496,5.5234,5.496,5.5052,2851000.0
2006-09-07 13:00:00,6.04,6.07,6.03,6.05,2786000.0,5.5052,5.5325,5.496,5.5143,2786000.0
2006-09-07 14:00:00,6.05,6.05,5.98,6.0,3668000.0,5.5143,5.5143,5.4505,5.4687,3668000.0
2006-09-07 15:00:00,6.0,6.05,6.0,6.01,1796000.0,5.4687,5.5143,5.4687,5.4778,1796000.0
2006-09-08 09:30:00,6.1,6.13,6.05,6.1,2391000.0,5.5598,5.5872,5.5143,5.5598,2391000.0
2006-09-08 10:00:00,6.1,6.1,6.0,6.0,3079000.0,5.5598,5.5598,5.4687,5.4687,3079000.0
2006-09-08 11:00:00,6.0,6.0,5.94,5.96,2664000.0,5.4687,5.4687,5.414,5.4322,2664000.0
2006-09-08 12:00:00,5.96,5.99,5.93,5.99,2231000.0,5.4322,5.4596,5.4049,5.4596,2231000.0
2006-09-08 13:00:00,5.98,5.99,5.96,5.99,866000.0,5.4505,5.4596,5.4322,5.4596,866000.0
2006-09-08 14:00:00,5.99,6.02,5.99,6.0,1634000.0,5.4596,5.4869,5.4596,5.4687,1634000.0
2006-09-08 15:00:00,6.0,6.0,5.96,5.97,1866000.0,5.4687,5.4687,5.4322,5.4414,1866000.0
2006-09-11 09:30:00,5.98,6.05,5.96,6.01,1925000.0,5.4505,5.5143,5.4322,5.4778,1925000.0
2006-09-11 10:00:00,6.0,6.07,6.0,6.06,2000000.0,5.4687,5.5325,5.4687,5.5234,2000000.0
2006-09-11 11:00:00,6.05,6.16,6.05,6.13,3575000.0,5.5143,5.6145,5.5143,5.5872,3575000.0
2006-09-11 12:00:00,6.13,6.16,6.13,6.15,2558000.0,5.5872,5.6145,5.5872,5.6054,2558000.0
2006-09-11 13:00:00,6.15,6.17,6.14,6.16,1645000.0,5.6054,5.6237,5.5963,5.6145,1645000.0
2006-09-11 14:00:00,6.16,6.19,6.14,6.16,2209000.0,5.6145,5.6419,5.5963,5.6145,2209000.0
2006-09-11 15:00:00,6.16,6.2,6.13,6.19,2771000.0,5.6145,5.651,5.5872,5.6419,2771000.0
2006-09-12 09:30:00,6.1,6.19,6.1,6.14,4792000.0,5.5598,5.6419,5.5598,5.5963,4792000.0
2006-09-12 10:00:00,6.13,6.21,6.13,6.18,2943000.0,5.5872,5.6601,5.5872,5.6328,2943000.0
2006-09-12 11:00:00,6.18,6.2,6.15,6.15,1898000.0,5.6328,5.651,5.6054,5.6054,1898000.0
2006-09-12 12:00:00,6.15,6.16,6.13,6.15,910000.0,5.6054,5.6145,5.5872,5.6054,910000.0
2006-09-12 13:00:00,6.15,6.17,6.05,6.15,897000.0,5.6054,5.6237,5.5143,5.6054,897000.0
2006-09-12 14:00:00,6.15,6.17,6.15,6.16,1688000.0,5.6054,5.6237,5.6054,5.6145,1688000.0
2006-09-12 15:00:00,6.16,6.22,6.16,6.21,3486000.0,5.6145,5.6692,5.6145,5.6601,3486000.0
2006-09-13 09:30:00,6.2,6.23,6.15,6.19,1302000.0,5.651,5.6783,5.6054,5.6419,1302000.0
2006-09-13 10:00:00,6.19,6.2,6.1,6.17,4251000.0,5.6419,5.651,5.5598,5.6237,4251000.0
2006-09-13 11:00:00,6.16,6.18,6.12,6.12,1072000.0,5.6145,5.6328,5.5781,5.5781,1072000.0
2006-09-13 12:00:00,6.12,6.14,6.09,6.11,1661000.0,5.5781,5.5963,5.5507,5.569,1661000.0
2006-09-13 13:00:00,6.11,6.14,6.11,6.14,460000.0,5.569,5.5963,5.569,5.5963,460000.0
2006-09-13 14:00:00,6.14,6.14,6.1,6.12,1202000.0,5.5963,5.5963,5.5598,5.5781,1202000.0
2006-09-13 15:00:00,6.11,6.14,6.11,6.13,1294000.0,5.569,5.5963,5.569,5.5872,1294000.0
2006-09-14 09:30:00,6.09,6.13,6.07,6.13,889000.0,5.5507,5.5872,5.5325,5.5872,889000.0
2006-09-14 10:00:00,6.12,6.18,6.11,6.14,1325000.0,5.5781,5.6328,5.569,5.5963,1325000.0
2006-09-14 11:00:00,6.14,6.19,6.13,6.18,1377000.0,5.5963,5.6419,5.5872,5.6328,1377000.0
2006-09-14 12:00:00,6.18,6.23,6.18,6.22,1668000.0,5.6328,5.6783,5.6328,5.6692,1668000.0
2006-09-14 13:00:00,6.22,6.32,6.21,6.31,3056000.0,5.6692,5.7604,5.6601,5.7513,3056000.0
2006-09-14 14:00:00,6.31,6.33,6.27,6.31,1823000.0,5.7513,5.7695,5.7148,5.7513,1823000.0
2006-09-14 15:00:00,6.31,6.32,6.24,6.28,2490000.0,5.7513,5.7604,5.6875,5.7239,2490000.0
2006-09-15 09:30:00,6.28,6.34,6.28,6.33,1243000.0,5.7239,5.7786,5.7239,5.7695,1243000.0
2006-09-15 10:00:00,6.32,6.49,6.32,6.4,4684000.0,5.7604,5.9153,5.7604,5.8333,4684000.0
2006-09-15 11:00:00,6.4,6.45,6.36,6.45,1741000.0,5.8333,5.8789,5.7968,5.8789,1741000.0
2006-09-15 12:00:00,6.45,6.48,6.43,6.44,1335000.0,5.8789,5.9062,5.8606,5.8697,1335000.0
2006-09-15 13:00:00,6.44,6.52,6.44,6.49,2395000.0,5.8697,5.9427,5.8697,5.9153,2395000.0
2006-09-15 14:00:00,6.5,6.51,6.43,6.45,2338000.0,5.9244,5.9335,5.8606,5.8789,2338000.0
2006-09-15 15:00:00,6.45,6.51,6.45,6.5,4023000.0,5.8789,5.9335,5.8789,5.9244,4023000.0
2006-09-18 09:30:00,6.57,6.65,6.51,6.61,3346000.0,5.9882,6.0611,5.9335,6.0247,3346000.0
2006-09-18 10:00:00,6.61,6.76,6.6,6.7,4970000.0,6.0247,6.1614,6.0156,6.1067,4970000.0
2006-09-18 11:00:00,6.7,6.72,6.62,6.62,3071000.0,6.1067,6.1249,6.0338,6.0338,3071000.0
2006-09-18 12:00:00,6.62,6.64,6.59,6.61,1852000.0,6.0338,6.052,6.0065,6.0247,1852000.0
2006-09-18 13:00:00,6.61,6.68,6.53,6.55,2385000.0,6.0247,6.0885,5.9518,5.97,2385000.0
2006-09-18 14:00:00,6.55,6.55,6.44,6.48,3525000.0,5.97,5.97,5.8697,5.9062,3525000.0
2006-09-18 15:00:00,6.48,6.53,6.43,6.51,3881000.0,5.9062,5.9518,5.8606,5.9335,3881000.0
2006-09-19 09:30:00,6.5,6.62,6.46,6.6,2315000.0,5.9244,6.0338,5.888,6.0156,2315000.0
2006-09-19 10:00:00,6.59,6.6,6.51,6.52,2194000.0,6.0065,6.0156,5.9335,5.9427,2194000.0
2006-09-19 11:00:00,6.52,6.61,6.52,6.55,2908000.0,5.9427,6.0247,5.9427,5.97,2908000.0
2006-09-19 12:00:00,6.55,6.56,6.47,6.48,3375000.0,5.97,5.9791,5.8971,5.9062,3375000.0
2006-09-19 13:00:00,6.48,6.48,6.43,6.46,1596000.0,5.9062,5.9062,5.8606,5.888,1596000.0
2006-09-19 14:00:00,6.45,6.48,6.45,6.48,748000.0,5.8789,5.9062,5.8789,5.9062,748000.0
2006-09-19 15:00:00,6.48,6.53,6.48,6.48,3758000.0,5.9062,5.9518,5.9062,5.9062,3758000.0
2006-09-20 09:30:00,6.51,6.53,6.45,6.51,1188000.0,5.9335,5.9518,5.8789,5.9335,1188000.0
2006-09-20 10:00:00,6.51,6.53,6.49,6.49,1182000.0,5.9335,5.9518,5.9153,5.9153,1182000.0
2006-09-20 11:00:00,6.49,6.53,6.49,6.53,1781000.0,5.9153,5.9518,5.9153,5.9518,1781000.0
2006-09-20 12:00:00,6.53,6.58,6.52,6.58,1413000.0,5.9518,5.9973,5.9427,5.9973,1413000.0
2006-09-20 13:00:00,6.58,6.6,6.57,6.6,1993000.0,5.9973,6.0156,5.9882,6.0156,1993000.0
2006-09-20 14:00:00,6.6,6.64,6.55,6.63,2770000.0,6.0156,6.052,5.97,6.0429,2770000.0
2006-09-20 15:00:00,6.63,6.67,6.59,6.65,3091000.0,6.0429,6.0794,6.0065,6.0611,3091000.0
2006-09-21 09:30:00,6.75,6.79,6.7,6.78,2421000.0,6.1523,6.1888,6.1067,6.1796,2421000.0
2006-09-21 10:00:00,6.78,6.91,6.73,6.9,5123000.0,6.1796,6.2981,6.1341,6.289,5123000.0
2006-09-21 11:00:00,6.9,6.96,6.88,6.92,6712000.0,6.289,6.3437,6.2708,6.3072,6712000.0
2006-09-21 12:00:00,6.92,6.92,6.84,6.88,3211000.0,6.3072,6.3072,6.2343,6.2708,3211000.0
2006-09-21 13:00:00,6.88,6.9,6.84,6.88,1795000.0,6.2708,6.289,6.2343,6.2708,1795000.0
2006-09-21 14:00:00,6.88,6.91,6.85,6.91,2031000.0,6.2708,6.2981,6.2434,6.2981,2031000.0
2006-09-21 15:00:00,6.9,6.93,6.85,6.9,4589000.0,6.289,6.3164,6.2434,6.289,4589000.0
2006-09-22 09:30:00,6.9,6.95,6.8,6.82,2898000.0,6.289,6.3346,6.1979,6.2161,2898000.0
2006-09-22 10:00:00,6.83,6.87,6.8,6.86,2770000.0,6.2252,6.2617,6.1979,6.2526,2770000.0
2006-09-22 11:00:00,6.86,6.86,6.81,6.81,1418000.0,6.2526,6.2526,6.207,6.207,1418000.0
2006-09-22 12:00:00,6.81,6.81,6.63,6.67,5291000.0,6.207,6.207,6.0429,6.0794,5291000.0
2006-09-22 13:00:00,6.67,6.67,6.51,6.64,8102000.0,6.0794,6.0794,5.9335,6.052,8102000.0
2006-09-22 14:00:00,6.64,6.64,6.55,6.59,3251000.0,6.052,6.052,5.97,6.0065,3251000.0
2006-09-22 15:00:00,6.6,6.65,6.58,6.6,5402000.0,6.0156,6.0611,5.9973,6.0156,5402000.0
2006-09-25 09:30:00,6.53,6.53,6.22,6.32,9233000.0,5.9518,5.9518,5.6692,5.7604,9233000.0
2006-09-25 10:00:00,6.32,6.5,6.3,6.47,8494000.0,5.7604,5.9244,5.7421,5.8971,8494000.0
2006-09-25 11:00:00,6.47,6.47,6.41,6.42,2013000.0,5.8971,5.8971,5.8424,5.8515,2013000.0
2006-09-25 12:00:00,6.42,6.51,6.37,6.51,3832000.0,5.8515,5.9335,5.8059,5.9335,3832000.0
2006-09-25 13:00:00,6.5,6.57,6.47,6.47,3003000.0,5.9244,5.9882,5.8971,5.8971,3003000.0
2006-09-25 14:00:00,6.47,6.54,6.47,6.53,2244000.0,5.8971,5.9609,5.8971,5.9518,2244000.0
2006-09-25 15:00:00,6.52,6.53,6.41,6.44,3567000.0,5.9427,5.9518,5.8424,5.8697,3567000.0
2006-09-26 09:30:00,6.34,6.38,6.28,6.37,4013000.0,5.7786,5.8151,5.7239,5.8059,4013000.0
2006-09-26 10:00:00,6.37,6.44,6.31,6.35,4651000.0,5.8059,5.8697,5.7513,5.7877,4651000.0
2006-09-26 11:00:00,6.35,6.38,6.31,6.32,2302000.0,5.7877,5.8151,5.7513,5.7604,2302000.0
2006-09-26 12:00:00,6.32,6.47,6.32,6.46,3042000.0,5.7604,5.8971,5.7604,5.888,3042000.0
2006-09-26 13:00:00,6.46,6.54,6.46,6.54,2906000.0,5.888,5.9609,5.888,5.9609,2906000.0
2006-09-26 14:00:00,6.54,6.73,6.53,6.69,13195000.0,5.9609,6.1341,5.9518,6.0976,13195000.0
2006-09-26 15:00:00,6.69,6.7,6.57,6.6,6530000.0,6.0976,6.1067,5.9882,6.0156,6530000.0
2006-09-27 09:30:00,6.7,6.88,6.56,6.59,2655000.0,6.1067,6.2708,5.9791,6.0065,2655000.0
2006-09-27 10:00:00,6.59,6.68,6.55,6.61,2522000.0,6.0065,6.0885,5.97,6.0247,2522000.0
2006-09-27 11:00:00,6.61,6.68,6.6,6.66,1485000.0,6.0247,6.0885,6.0156,6.0703,1485000.0
2006-09-27 12:00:00,6.66,6.7,6.65,6.68,2141000.0,6.0703,6.1067,6.0611,6.0885,2141000.0
2006-09-27 13:00:00,6.68,6.74,6.66,6.73,2372000.0,6.0885,6.1432,6.0703,6.1341,2372000.0
2006-09-27 14:00:00,6.73,6.77,6.71,6.75,3044000.0,6.1341,6.1705,6.1158,6.1523,3044000.0
2006-09-27 15:00:00,6.75,6.79,6.72,6.78,3729000.0,6.1523,6.1888,6.1249,6.1796,3729000.0
2006-09-28 09:30:00,6.77,6.83,6.77,6.8,2445000.0,6.1705,6.2252,6.1705,6.1979,2445000.0
2006-09-28 10:00:00,6.8,6.85,6.79,6.82,2579000.0,6.1979,6.2434,6.1888,6.2161,2579000.0
2006-09-28 11:00:00,6.82,6.86,6.8,6.84,1774000.0,6.2161,6.2526,6.1979,6.2343,1774000.0
2006-09-28 12:00:00,6.84,6.86,6.82,6.83,993000.0,6.2343,6.2526,6.2161,6.2252,993000.0
2006-09-28 13:00:00,6.83,6.89,6.83,6.87,1446000.0,6.2252,6.2799,6.2252,6.2617,1446000.0
2006-09-28 14:00:00,6.87,6.89,6.86,6.87,1061000.0,6.2617,6.2799,6.2526,6.2617,1061000.0
2006-09-28 15:00:00,6.87,6.89,6.86,6.87,2170000.0,6.2617,6.2799,6.2526,6.2617,2170000.0
2006-09-29 09:30:00,6.85,6.87,6.76,6.85,1400000.0,6.2434,6.2617,6.1614,6.2434,1400000.0
2006-09-29 10:00:00,6.84,6.89,6.83,6.85,2272000.0,6.2343,6.2799,6.2252,6.2434,2272000.0
2006-09-29 11:00:00,6.85,6.87,6.83,6.86,1203000.0,6.2434,6.2617,6.2252,6.2526,1203000.0
2006-09-29 12:00:00,6.86,6.88,6.85,6.86,1242000.0,6.2526,6.2708,6.2434,6.2526,1242000.0
2006-09-29 13:00:00,6.86,6.88,6.85,6.87,1512000.0,6.2526,6.2708,6.2434,6.2617,1512000.0
2006-09-29 14:00:00,6.87,6.91,6.86,6.9,1859000.0,6.2617,6.2981,6.2526,6.289,1859000.0
2006-09-29 15:00:00,6.9,7.05,6.9,7.02,10402000.0,6.289,6.4257,6.289,6.3984,10402000.0
2006-10-02 09:30:00,7.03,7.03,6.97,7.0,3495000.0,6.4075,6.4075,6.3528,6.3802,3495000.0
2006-10-02 10:00:00,7.0,7.01,6.99,7.0,2378000.0,6.3802,6.3893,6.371,6.3802,2378000.0
2006-10-02 11:00:00,7.0,7.01,7.0,7.0,1673000.0,6.3802,6.3893,6.3802,6.3802,1673000.0
2006-10-02 12:00:00,7.0,7.01,7.0,7.0,1470000.0,6.3802,6.3893,6.3802,6.3802,1470000.0
2006-10-02 13:00:00,7.0,7.0,6.99,7.0,1901000.0,6.3802,6.3802,6.371,6.3802,1901000.0
2006-10-02 14:00:00,7.0,7.0,6.97,7.0,1659000.0,6.3802,6.3802,6.3528,6.3802,1659000.0
2006-10-02 15:00:00,7.0,7.01,6.99,7.01,3880000.0,6.3802,6.3893,6.371,6.3893,3880000.0
2006-10-03 09:30:00,6.84,6.97,6.84,6.93,1812000.0,6.2343,6.3528,6.2343,6.3164,1812000.0
2006-10-03 10:00:00,6.93,6.93,6.85,6.93,2496000.0,6.3164,6.3164,6.2434,6.3164,2496000.0
2006-10-03 11:00:00,6.93,7.09,6.93,7.05,5602000.0,6.3164,6.4622,6.3164,6.4257,5602000.0
2006-10-03 12:00:00,7.05,7.08,7.03,7.05,1608000.0,6.4257,6.4531,6.4075,6.4257,1608000.0
2006-10-03 13:00:00,7.05,7.06,6.98,7.01,1374000.0,6.4257,6.4348,6.3619,6.3893,1374000.0
2006-10-03 14:00:00,7.01,7.01,6.99,7.0,762000.0,6.3893,6.3893,6.371,6.3802,762000.0
2006-10-03 15:00:00,7.0,7.01,6.93,6.97,1605000.0,6.3802,6.3893,6.3164,6.3528,1605000.0
2006-10-04 09:30:00,7.0,7.01,6.88,6.89,1698000.0,6.3802,6.3893,6.2708,6.2799,1698000.0
2006-10-04 10:00:00,6.89,7.04,6.89,7.01,2411000.0,6.2799,6.4166,6.2799,6.3893,2411000.0
2006-10-04 11:00:00,7.01,7.03,6.99,7.02,813000.0,6.3893,6.4075,6.371,6.3984,813000.0
2006-10-04 12:00:00,7.01,7.02,6.92,6.94,2321000.0,6.3893,6.3984,6.3072,6.3255,2321000.0
2006-10-04 13:00:00,6.93,6.94,6.91,6.94,1091000.0,6.3164,6.3255,6.2981,6.3255,1091000.0
2006-10-04 14:00:00,6.94,7.0,6.93,6.99,1464000.0,6.3255,6.3802,6.3164,6.371,1464000.0
2006-10-04 15:00:00,6.99,6.99,6.95,6.96,2343000.0,6.371,6.371,6.3346,6.3437,2343000.0
2006-10-05 09:30:00,6.98,6.99,6.92,6.94,1768000.0,6.3698,6.3789,6.3151,6.3333,1768000.0
2006-10-05 10:00:00,6.94,6.99,6.9,6.98,2889000.0,6.3333,6.3789,6.2968,6.3698,2889000.0
2006-10-05 11:00:00,6.98,7.01,6.95,6.96,2043000.0,6.3698,6.3972,6.3424,6.3516,2043000.0
2006-10-05 12:00:00,6.96,7.03,6.96,7.03,2019000.0,6.3516,6.4154,6.3516,6.4154,2019000.0
2006-10-05 13:00:00,7.03,7.07,7.02,7.03,2081000.0,6.4154,6.4519,6.4063,6.4154,2081000.0
2006-10-05 14:00:00,7.03,7.08,7.03,7.08,2937000.0,6.4154,6.4611,6.4154,6.4611,2937000.0
2006-10-05 15:00:00,7.08,7.29,7.08,7.26,10373000.0,6.4611,6.6527,6.4611,6.6253,10373000.0
2006-10-06 09:30:00,7.24,7.36,7.2,7.32,2903000.0,6.6071,6.7166,6.5706,6.6801,2903000.0
2006-10-06 10:00:00,7.33,7.58,7.31,7.58,11040000.0,6.6892,6.9174,6.671,6.9174,11040000.0
2006-10-06 11:00:00,7.58,7.58,7.4,7.45,8505000.0,6.9174,6.9174,6.7531,6.7987,8505000.0
2006-10-06 12:00:00,7.45,7.51,7.45,7.5,2533000.0,6.7987,6.8535,6.7987,6.8444,2533000.0
2006-10-06 13:00:00,7.49,7.5,7.46,7.48,1694000.0,6.8352,6.8444,6.8079,6.8261,1694000.0
2006-10-06 14:00:00,7.48,7.52,7.44,7.49,4815000.0,6.8261,6.8626,6.7896,6.8352,4815000.0
2006-10-06 15:00:00,7.49,7.56,7.48,7.52,3179000.0,6.8352,6.8991,6.8261,6.8626,3179000.0
2006-10-09 09:30:00,7.19,7.28,7.13,7.16,9943000.0,6.5615,6.6436,6.5067,6.5341,9943000.0
2006-10-09 10:00:00,7.16,7.21,7.1,7.17,8904000.0,6.5341,6.5797,6.4793,6.5432,8904000.0
2006-10-09 11:00:00,7.17,7.3,7.15,7.19,3989000.0,6.5432,6.6618,6.525,6.5615,3989000.0
2006-10-09 12:00:00,7.19,7.32,7.19,7.28,3916000.0,6.5615,6.6801,6.5615,6.6436,3916000.0
2006-10-09 13:00:00,7.28,7.31,7.25,7.26,2561000.0,6.6436,6.671,6.6162,6.6253,2561000.0
2006-10-09 14:00:00,7.26,7.32,7.24,7.27,2127000.0,6.6253,6.6801,6.6071,6.6345,2127000.0
2006-10-09 15:00:00,7.27,7.29,7.23,7.28,4046000.0,6.6345,6.6527,6.598,6.6436,4046000.0
2006-10-10 09:30:00,7.12,7.33,7.12,7.25,4029000.0,6.4976,6.6892,6.4976,6.6162,4029000.0
2006-10-10 10:00:00,7.25,7.26,7.14,7.14,6428000.0,6.6162,6.6253,6.5158,6.5158,6428000.0
2006-10-10 11:00:00,7.14,7.18,7.06,7.12,4523000.0,6.5158,6.5523,6.4428,6.4976,4523000.0
2006-10-10 12:00:00,7.12,7.13,7.05,7.08,3147000.0,6.4976,6.5067,6.4337,6.4611,3147000.0
2006-10-10 13:00:00,7.08,7.15,7.08,7.14,2287000.0,6.4611,6.525,6.4611,6.5158,2287000.0
2006-10-10 14:00:00,7.15,7.16,7.14,7.16,1983000.0,6.525,6.5341,6.5158,6.5341,1983000.0
2006-10-10 15:00:00,7.16,7.21,7.16,7.19,4159000.0,6.5341,6.5797,6.5341,6.5615,4159000.0
2006-10-11 09:30:00,7.1,7.15,6.97,7.01,4641000.0,6.4793,6.525,6.3607,6.3972,4641000.0
2006-10-11 10:00:00,7.01,7.07,6.99,7.04,6598000.0,6.3972,6.4519,6.3789,6.4246,6598000.0
2006-10-11 11:00:00,7.04,7.05,6.99,7.01,3850000.0,6.4246,6.4337,6.3789,6.3972,3850000.0
2006-10-11 12:00:00,7.0,7.01,6.93,6.96,3091000.0,6.3881,6.3972,6.3242,6.3516,3091000.0
2006-10-11 13:00:00,6.96,6.97,6.93,6.94,1835000.0,6.3516,6.3607,6.3242,6.3333,1835000.0
2006-10-11 14:00:00,6.95,6.95,6.83,6.89,6662000.0,6.3424,6.3424,6.2329,6.2877,6662000.0
2006-10-11 15:00:00,6.89,6.96,6.88,6.95,8069000.0,6.2877,6.3516,6.2786,6.3424,8069000.0
2006-10-12 09:30:00,6.91,7.0,6.87,6.99,2801000.0,6.3059,6.3881,6.2694,6.3789,2801000.0
2006-10-12 10:00:00,6.99,7.05,6.97,6.98,3600000.0,6.3789,6.4337,6.3607,6.3698,3600000.0
2006-10-12 11:00:00,6.98,7.04,6.94,6.95,1626000.0,6.3698,6.4246,6.3333,6.3424,1626000.0
2006-10-12 12:00:00,6.95,6.98,6.94,6.96,726000.0,6.3424,6.3698,6.3333,6.3516,726000.0
2006-10-12 13:00:00,6.96,6.97,6.95,6.96,661000.0,6.3516,6.3607,6.3424,6.3516,661000.0
2006-10-12 14:00:00,6.97,7.05,6.96,7.02,2508000.0,6.3607,6.4337,6.3516,6.4063,2508000.0
2006-10-12 15:00:00,7.02,7.15,7.02,7.05,2869000.0,6.4063,6.525,6.4063,6.4337,2869000.0
2006-10-13 09:30:00,7.1,7.17,7.05,7.1,2131000.0,6.4793,6.5432,6.4337,6.4793,2131000.0
2006-10-13 10:00:00,7.1,7.12,7.06,7.1,1817000.0,6.4793,6.4976,6.4428,6.4793,1817000.0
2006-10-13 11:00:00,7.1,7.12,7.08,7.12,793000.0,6.4793,6.4976,6.4611,6.4976,793000.0
2006-10-13 12:00:00,7.12,7.13,7.11,7.13,459000.0,6.4976,6.5067,6.4884,6.5067,459000.0
2006-10-13 13:00:00,7.12,7.12,7.07,7.07,854000.0,6.4976,6.4976,6.4519,6.4519,854000.0
2006-10-13 14:00:00,7.07,7.08,6.98,7.02,2292000.0,6.4519,6.4611,6.3698,6.4063,2292000.0
2006-10-13 15:00:00,7.02,7.06,7.0,7.01,2722000.0,6.4063,6.4428,6.3881,6.3972,2722000.0
2006-10-16 09:30:00,7.0,7.1,6.98,7.08,999000.0,6.3881,6.4793,6.3698,6.4611,999000.0
2006-10-16 10:00:00,7.07,7.17,7.07,7.16,2302000.0,6.4519,6.5432,6.4519,6.5341,2302000.0
2006-10-16 11:00:00,7.16,7.17,7.12,7.15,1298000.0,6.5341,6.5432,6.4976,6.525,1298000.0
2006-10-16 12:00:00,7.15,7.16,7.13,7.14,441000.0,6.525,6.5341,6.5067,6.5158,441000.0
2006-10-16 13:00:00,7.14,7.14,7.11,7.12,484000.0,6.5158,6.5158,6.4884,6.4976,484000.0
2006-10-16 14:00:00,7.12,7.12,7.08,7.08,837000.0,6.4976,6.4976,6.4611,6.4611,837000.0
2006-10-16 15:00:00,7.08,7.15,7.08,7.12,2059000.0,6.4611,6.525,6.4611,6.4976,2059000.0
2006-10-17 09:30:00,7.11,7.12,7.05,7.09,796000.0,6.4884,6.4976,6.4337,6.4702,796000.0
2006-10-17 10:00:00,7.09,7.1,7.0,7.01,1096000.0,6.4702,6.4793,6.3881,6.3972,1096000.0
2006-10-17 11:00:00,7.02,7.02,6.95,6.97,2772000.0,6.4063,6.4063,6.3424,6.3607,2772000.0
2006-10-17 12:00:00,6.97,7.03,6.96,7.03,964000.0,6.3607,6.4154,6.3516,6.4154,964000.0
2006-10-17 13:00:00,7.03,7.04,6.96,6.98,1299000.0,6.4154,6.4246,6.3516,6.3698,1299000.0
2006-10-17 14:00:00,6.98,7.0,6.96,6.98,788000.0,6.3698,6.3881,6.3516,6.3698,788000.0
2006-10-17 15:00:00,6.98,6.99,6.93,6.95,2102000.0,6.3698,6.3789,6.3242,6.3424,2102000.0
2006-10-18 09:30:00,6.96,7.04,6.95,7.03,1994000.0,6.3516,6.4246,6.3424,6.4154,1994000.0
2006-10-18 10:00:00,7.01,7.06,7.01,7.05,1515000.0,6.3972,6.4428,6.3972,6.4337,1515000.0
2006-10-18 11:00:00,7.05,7.12,7.04,7.07,1487000.0,6.4337,6.4976,6.4246,6.4519,1487000.0
2006-10-18 12:00:00,7.07,7.09,7.05,7.05,271000.0,6.4519,6.4702,6.4337,6.4337,271000.0
2006-10-18 13:00:00,7.05,7.06,7.03,7.04,699000.0,6.4337,6.4428,6.4154,6.4246,699000.0
2006-10-18 14:00:00,7.04,7.07,7.03,7.04,1122000.0,6.4246,6.4519,6.4154,6.4246,1122000.0
2006-10-18 15:00:00,7.04,7.05,7.02,7.04,1088000.0,6.4246,6.4337,6.4063,6.4246,1088000.0
2006-10-19 09:30:00,7.05,7.05,6.98,7.0,841000.0,6.4337,6.4337,6.3698,6.3881,841000.0
2006-10-19 10:00:00,6.99,7.07,6.98,7.06,2957000.0,6.3789,6.4519,6.3698,6.4428,2957000.0
2006-10-19 11:00:00,7.06,7.09,7.06,7.08,1043000.0,6.4428,6.4702,6.4428,6.4611,1043000.0
2006-10-19 12:00:00,7.08,7.1,7.07,7.08,566000.0,6.4611,6.4793,6.4519,6.4611,566000.0
2006-10-19 13:00:00,7.08,7.17,7.08,7.16,1486000.0,6.4611,6.5432,6.4611,6.5341,1486000.0
2006-10-19 14:00:00,7.16,7.29,7.13,7.22,3782000.0,6.5341,6.6527,6.5067,6.5888,3782000.0
2006-10-19 15:00:00,7.22,7.26,7.19,7.23,1649000.0,6.5888,6.6253,6.5615,6.598,1649000.0
2006-10-20 09:30:00,7.28,7.28,7.17,7.2,804000.0,6.6436,6.6436,6.5432,6.5706,804000.0
2006-10-20 10:00:00,7.2,7.22,7.13,7.13,995000.0,6.5706,6.5888,6.5067,6.5067,995000.0
2006-10-20 11:00:00,7.13,7.15,7.1,7.15,1055000.0,6.5067,6.525,6.4793,6.525,1055000.0
2006-10-20 12:00:00,7.14,7.15,7.13,7.15,294000.0,6.5158,6.525,6.5067,6.525,294000.0
2006-10-20 13:00:00,7.15,7.18,7.15,7.17,539000.0,6.525,6.5523,6.525,6.5432,539000.0
2006-10-20 14:00:00,7.18,7.18,7.14,7.14,461000.0,6.5523,6.5523,6.5158,6.5158,461000.0
2006-10-20 15:00:00,7.14,7.16,7.12,7.13,871000.0,6.5158,6.5341,6.4976,6.5067,871000.0
2006-10-23 09:30:00,7.14,7.14,7.07,7.09,758000.0,6.5158,6.5158,6.4519,6.4702,758000.0
2006-10-23 10:00:00,7.08,7.16,7.07,7.09,987000.0,6.4611,6.5341,6.4519,6.4702,987000.0
2006-10-23 11:00:00,7.1,7.12,7.07,7.09,470000.0,6.4793,6.4976,6.4519,6.4702,470000.0
2006-10-23 12:00:00,7.08,7.1,7.08,7.08,440000.0,6.4611,6.4793,6.4611,6.4611,440000.0
2006-10-23 13:00:00,7.08,7.09,7.0,7.01,2263000.0,6.4611,6.4702,6.3881,6.3972,2263000.0
2006-10-23 14:00:00,7.01,7.07,6.98,7.06,1263000.0,6.3972,6.4519,6.3698,6.4428,1263000.0
2006-10-23 15:00:00,7.06,7.07,7.02,7.03,1115000.0,6.4428,6.4519,6.4063,6.4154,1115000.0
2006-10-24 09:30:00,7.02,7.04,6.99,7.03,1199000.0,6.4063,6.4246,6.3789,6.4154,1199000.0
2006-10-24 10:00:00,7.03,7.04,7.01,7.03,1225000.0,6.4154,6.4246,6.3972,6.4154,1225000.0
2006-10-24 11:00:00,7.03,7.1,7.03,7.09,1344000.0,6.4154,6.4793,6.4154,6.4702,1344000.0
2006-10-24 12:00:00,7.1,7.1,7.07,7.07,384000.0,6.4793,6.4793,6.4519,6.4519,384000.0
2006-10-24 13:00:00,7.07,7.14,7.07,7.11,707000.0,6.4519,6.5158,6.4519,6.4884,707000.0
2006-10-24 14:00:00,7.11,7.13,7.1,7.12,915000.0,6.4884,6.5067,6.4793,6.4976,915000.0
2006-10-24 15:00:00,7.12,7.15,7.1,7.12,2346000.0,6.4976,6.525,6.4793,6.4976,2346000.0
2006-10-25 09:30:00,7.13,7.13,7.05,7.08,844000.0,6.5067,6.5067,6.4337,6.4611,844000.0
2006-10-25 10:00:00,7.08,7.09,7.07,7.07,1034000.0,6.4611,6.4702,6.4519,6.4519,1034000.0
2006-10-25 11:00:00,7.07,7.08,7.06,7.08,1152000.0,6.4519,6.4611,6.4428,6.4611,1152000.0
2006-10-25 12:00:00,7.07,7.09,7.07,7.08,1375000.0,6.4519,6.4702,6.4519,6.4611,1375000.0
2006-10-25 13:00:00,7.08,7.11,7.07,7.08,1177000.0,6.4611,6.4884,6.4519,6.4611,1177000.0
2006-10-25 14:00:00,7.09,7.1,7.07,7.08,1250000.0,6.4702,6.4793,6.4519,6.4611,1250000.0
2006-10-25 15:00:00,7.09,7.1,7.06,7.07,2984000.0,6.4702,6.4793,6.4428,6.4519,2984000.0
2006-10-26 09:30:00,7.08,7.1,7.03,7.03,388000.0,6.4611,6.4793,6.4154,6.4154,388000.0
2006-10-26 10:00:00,7.03,7.07,7.0,7.02,1131000.0,6.4154,6.4519,6.3881,6.4063,1131000.0
2006-10-26 11:00:00,7.01,7.03,7.0,7.01,542000.0,6.3972,6.4154,6.3881,6.3972,542000.0
2006-10-26 12:00:00,7.01,7.02,7.0,7.0,332000.0,6.3972,6.4063,6.3881,6.3881,332000.0
2006-10-26 13:00:00,7.0,7.07,6.99,7.06,1008000.0,6.3881,6.4519,6.3789,6.4428,1008000.0
2006-10-26 14:00:00,7.06,7.4,7.06,7.2,12534000.0,6.4428,6.7531,6.4428,6.5706,12534000.0
2006-10-26 15:00:00,7.2,7.24,7.15,7.21,5168000.0,6.5706,6.6071,6.525,6.5797,5168000.0
2006-10-27 09:30:00,7.1,7.1,6.9,7.01,7082000.0,6.4793,6.4793,6.2968,6.3972,7082000.0
2006-10-27 10:00:00,7.01,7.3,7.0,7.28,7905000.0,6.3972,6.6618,6.3881,6.6436,7905000.0
2006-10-27 11:00:00,7.28,7.28,7.22,7.28,3501000.0,6.6436,6.6436,6.5888,6.6436,3501000.0
2006-10-27 12:00:00,7.28,7.28,7.23,7.25,1242000.0,6.6436,6.6436,6.598,6.6162,1242000.0
2006-10-27 13:00:00,7.25,7.27,7.19,7.21,2325000.0,6.6162,6.6345,6.5615,6.5797,2325000.0
2006-10-27 14:00:00,7.21,7.24,7.18,7.24,2366000.0,6.5797,6.6071,6.5523,6.6071,2366000.0
2006-10-27 15:00:00,7.24,7.28,7.21,7.25,2229000.0,6.6071,6.6436,6.5797,6.6162,2229000.0
2006-10-30 09:30:00,7.26,7.36,7.2,7.26,1607000.0,6.6253,6.7166,6.5706,6.6253,1607000.0
2006-10-30 10:00:00,7.26,7.28,7.2,7.22,1651000.0,6.6253,6.6436,6.5706,6.5888,1651000.0
2006-10-30 11:00:00,7.22,7.26,7.2,7.2,1061000.0,6.5888,6.6253,6.5706,6.5706,1061000.0
2006-10-30 12:00:00,7.2,7.21,7.18,7.18,1240000.0,6.5706,6.5797,6.5523,6.5523,1240000.0
2006-10-30 13:00:00,7.18,7.21,7.18,7.21,1265000.0,6.5523,6.5797,6.5523,6.5797,1265000.0
2006-10-30 14:00:00,7.21,7.23,7.2,7.22,1043000.0,6.5797,6.598,6.5706,6.5888,1043000.0
2006-10-30 15:00:00,7.22,7.3,7.22,7.25,9035000.0,6.5888,6.6618,6.5888,6.6162,9035000.0
2006-10-31 09:30:00,7.27,7.3,7.19,7.21,1307000.0,6.6345,6.6618,6.5615,6.5797,1307000.0
2006-10-31 10:00:00,7.21,7.26,7.2,7.25,1492000.0,6.5797,6.6253,6.5706,6.6162,1492000.0
2006-10-31 11:00:00,7.25,7.29,7.25,7.27,1954000.0,6.6162,6.6527,6.6162,6.6345,1954000.0
2006-10-31 12:00:00,7.27,7.34,7.27,7.3,2904000.0,6.6345,6.6983,6.6345,6.6618,2904000.0
2006-10-31 13:00:00,7.3,7.36,7.27,7.34,2115000.0,6.6618,6.7166,6.6345,6.6983,2115000.0
2006-10-31 14:00:00,7.34,7.63,7.33,7.52,19190000.0,6.6983,6.963,6.6892,6.8626,19190000.0
2006-10-31 15:00:00,7.52,7.53,7.39,7.39,9129000.0,6.8626,6.8717,6.744,6.744,9129000.0
2006-11-01 09:30:00,7.59,8.68,7.59,8.49,33242000.0,6.9265,7.9212,6.9265,7.7478,33242000.0
2006-11-01 10:00:00,8.49,8.75,8.43,8.63,39227000.0,7.7478,7.9851,7.6931,7.8756,39227000.0
2006-11-01 11:00:00,8.63,8.69,8.56,8.62,12157000.0,7.8756,7.9303,7.8117,7.8664,12157000.0
2006-11-01 12:00:00,8.62,8.62,8.51,8.59,8599000.0,7.8664,7.8664,7.7661,7.8391,8599000.0
2006-11-01 13:00:00,8.59,8.61,8.5,8.59,9285000.0,7.8391,7.8573,7.7569,7.8391,9285000.0
2006-11-01 14:00:00,8.59,8.6,8.52,8.53,8628000.0,7.8391,7.8482,7.7752,7.7843,8628000.0
2006-11-01 15:00:00,8.53,8.55,8.27,8.5,23531000.0,7.7843,7.8026,7.547,7.7569,23531000.0
2006-11-02 09:30:00,8.38,8.5,8.25,8.49,7777000.0,7.6474,7.7569,7.5288,7.7478,7777000.0
2006-11-02 10:00:00,8.49,8.55,8.46,8.53,8274000.0,7.7478,7.8026,7.7204,7.7843,8274000.0
2006-11-02 11:00:00,8.53,8.72,8.52,8.68,11859000.0,7.7843,7.9577,7.7752,7.9212,11859000.0
2006-11-02 12:00:00,8.69,8.7,8.66,8.69,2487000.0,7.9303,7.9395,7.9029,7.9303,2487000.0
2006-11-02 13:00:00,8.69,8.69,8.61,8.62,3801000.0,7.9303,7.9303,7.8573,7.8664,3801000.0
2006-11-02 14:00:00,8.62,8.68,8.59,8.65,3987000.0,7.8664,7.9212,7.8391,7.8938,3987000.0
2006-11-02 15:00:00,8.65,8.81,8.63,8.77,18502000.0,7.8938,8.0398,7.8756,8.0033,18502000.0
2006-11-03 09:30:00,8.77,8.81,8.7,8.77,4412000.0,8.0033,8.0398,7.9395,8.0033,4412000.0
2006-11-03 10:00:00,8.77,8.91,8.68,8.73,10201000.0,8.0033,8.1311,7.9212,7.9668,10201000.0
2006-11-03 11:00:00,8.73,8.75,8.68,8.74,3581000.0,7.9668,7.9851,7.9212,7.976,3581000.0
2006-11-03 12:00:00,8.74,8.8,8.74,8.76,2456000.0,7.976,8.0307,7.976,7.9942,2456000.0
2006-11-03 13:00:00,8.76,8.82,8.75,8.82,2700000.0,7.9942,8.049,7.9851,8.049,2700000.0
2006-11-03 14:00:00,8.82,8.97,8.79,8.93,5648000.0,8.049,8.1858,8.0216,8.1493,5648000.0
2006-11-03 15:00:00,8.93,8.97,8.9,8.95,11055000.0,8.1493,8.1858,8.122,8.1676,11055000.0
2006-11-06 09:30:00,9.0,9.14,9.0,9.07,8284000.0,8.2132,8.341,8.2132,8.2771,8284000.0
2006-11-06 10:00:00,9.07,9.35,9.06,9.35,10847000.0,8.2771,8.5326,8.268,8.5326,10847000.0
2006-11-06 11:00:00,9.35,9.42,9.31,9.41,16503000.0,8.5326,8.5965,8.4961,8.5874,16503000.0
2006-11-06 12:00:00,9.42,9.52,9.4,9.5,10351000.0,8.5965,8.6878,8.5783,8.6695,10351000.0
2006-11-06 13:00:00,9.5,9.66,9.48,9.63,13007000.0,8.6695,8.8155,8.6513,8.7882,13007000.0
2006-11-06 14:00:00,9.63,9.64,9.49,9.55,14636000.0,8.7882,8.7973,8.6604,8.7151,14636000.0
2006-11-06 15:00:00,9.55,9.71,9.52,9.65,17017000.0,8.7151,8.8612,8.6878,8.8064,17017000.0
2006-11-07 09:30:00,9.57,9.58,9.41,9.46,14464000.0,8.7334,8.7425,8.5874,8.633,14464000.0
2006-11-07 10:00:00,9.46,9.5,9.36,9.4,12536000.0,8.633,8.6695,8.5418,8.5783,12536000.0
2006-11-07 11:00:00,9.4,9.62,9.4,9.46,11720000.0,8.5783,8.779,8.5783,8.633,11720000.0
2006-11-07 12:00:00,9.45,9.47,9.4,9.4,4560000.0,8.6239,8.6421,8.5783,8.5783,4560000.0
2006-11-07 13:00:00,9.4,9.47,9.36,9.43,5411000.0,8.5783,8.6421,8.5418,8.6056,5411000.0
2006-11-07 14:00:00,9.43,9.43,9.33,9.35,6133000.0,8.6056,8.6056,8.5144,8.5326,6133000.0
2006-11-07 15:00:00,9.35,9.35,9.24,9.25,13541000.0,8.5326,8.5326,8.4322,8.4414,13541000.0
2006-11-08 09:30:00,9.2,9.2,9.03,9.06,6478000.0,8.3957,8.3957,8.2406,8.268,6478000.0
2006-11-08 10:00:00,9.06,9.13,8.88,8.99,14766000.0,8.268,8.3319,8.1037,8.2041,14766000.0
2006-11-08 11:00:00,8.99,9.04,8.98,9.02,5707000.0,8.2041,8.2497,8.195,8.2315,5707000.0
2006-11-08 12:00:00,9.02,9.03,8.92,8.96,7137000.0,8.2315,8.2406,8.1402,8.1767,7137000.0
2006-11-08 13:00:00,8.96,9.0,8.88,8.98,6136000.0,8.1767,8.2132,8.1037,8.195,6136000.0
2006-11-08 14:00:00,8.98,9.0,8.9,8.9,8158000.0,8.195,8.2132,8.122,8.122,8158000.0
2006-11-08 15:00:00,8.9,8.91,8.81,8.84,12496000.0,8.122,8.1311,8.0398,8.0672,12496000.0
2006-11-09 09:30:00,9.13,9.18,9.03,9.1,12837000.0,8.3319,8.3775,8.2406,8.3045,12837000.0
2006-11-09 10:00:00,9.1,9.24,9.08,9.14,10492000.0,8.3045,8.4322,8.2862,8.341,10492000.0
2006-11-09 11:00:00,9.14,9.14,9.02,9.05,6261000.0,8.341,8.341,8.2315,8.2589,6261000.0
2006-11-09 12:00:00,9.05,9.07,8.86,8.92,8878000.0,8.2589,8.2771,8.0855,8.1402,8878000.0
2006-11-09 13:00:00,8.92,8.93,8.85,8.87,4287000.0,8.1402,8.1493,8.0763,8.0946,4287000.0
2006-11-09 14:00:00,8.88,8.91,8.83,8.88,4478000.0,8.1037,8.1311,8.0581,8.1037,4478000.0
2006-11-09 15:00:00,8.88,8.91,8.83,8.83,6440000.0,8.1037,8.1311,8.0581,8.0581,6440000.0
2006-11-10 09:30:00,8.86,8.91,8.78,8.86,3694000.0,8.0855,8.1311,8.0125,8.0855,3694000.0
2006-11-10 10:00:00,8.86,9.05,8.86,9.04,8296000.0,8.0855,8.2589,8.0855,8.2497,8296000.0
2006-11-10 11:00:00,9.04,9.04,8.91,8.93,4975000.0,8.2497,8.2497,8.1311,8.1493,4975000.0
2006-11-10 12:00:00,8.92,9.01,8.92,8.93,3679000.0,8.1402,8.2224,8.1402,8.1493,3679000.0
2006-11-10 13:00:00,8.92,8.96,8.91,8.94,1614000.0,8.1402,8.1767,8.1311,8.1585,1614000.0
2006-11-10 14:00:00,8.94,8.95,8.92,8.94,1860000.0,8.1585,8.1676,8.1402,8.1585,1860000.0
2006-11-10 15:00:00,8.94,8.98,8.92,8.92,3409000.0,8.1585,8.195,8.1402,8.1402,3409000.0
2006-11-13 09:30:00,9.37,9.51,9.33,9.49,21991000.0,8.5509,8.6786,8.5144,8.6604,21991000.0
2006-11-13 10:00:00,9.49,9.8,9.45,9.77,27367000.0,8.6604,8.9433,8.6239,8.9159,27367000.0
2006-11-13 11:00:00,9.78,9.8,9.57,9.64,21407000.0,8.925,8.9433,8.7334,8.7973,21407000.0
2006-11-13 12:00:00,9.64,9.66,9.61,9.64,5405000.0,8.7973,8.8155,8.7699,8.7973,5405000.0
2006-11-13 13:00:00,9.65,9.65,9.48,9.56,12357000.0,8.8064,8.8064,8.6513,8.7243,12357000.0
2006-11-13 14:00:00,9.56,9.68,9.54,9.62,12474000.0,8.7243,8.8338,8.706,8.779,12474000.0
2006-11-13 15:00:00,9.62,9.69,9.58,9.65,10591000.0,8.779,8.8429,8.7425,8.8064,10591000.0
2006-11-14 09:30:00,9.68,9.72,9.44,9.52,10384000.0,8.8338,8.8703,8.6148,8.6878,10384000.0
2006-11-14 10:00:00,9.52,9.56,9.46,9.5,7898000.0,8.6878,8.7243,8.633,8.6695,7898000.0
2006-11-14 11:00:00,9.5,9.56,9.48,9.49,6115000.0,8.6695,8.7243,8.6513,8.6604,6115000.0
2006-11-14 12:00:00,9.49,9.54,9.47,9.53,3002000.0,8.6604,8.706,8.6421,8.6969,3002000.0
2006-11-14 13:00:00,9.53,9.54,9.51,9.51,2023000.0,8.6969,8.706,8.6786,8.6786,2023000.0
2006-11-14 14:00:00,9.51,9.55,9.47,9.52,4162000.0,8.6786,8.7151,8.6421,8.6878,4162000.0
2006-11-14 15:00:00,9.51,9.52,9.48,9.52,4530000.0,8.6786,8.6878,8.6513,8.6878,4530000.0
2006-11-15 09:30:00,9.52,9.86,9.51,9.77,8890000.0,8.6878,8.998,8.6786,8.9159,8890000.0
2006-11-15 10:00:00,9.78,9.97,9.75,9.87,12706000.0,8.925,9.0984,8.8977,9.0072,12706000.0
2006-11-15 11:00:00,9.87,9.91,9.73,9.78,5042000.0,9.0072,9.0437,8.8794,8.925,5042000.0
2006-11-15 12:00:00,9.78,9.82,9.71,9.74,5568000.0,8.925,8.9615,8.8612,8.8885,5568000.0
2006-11-15 13:00:00,9.74,9.77,9.66,9.76,4674000.0,8.8885,8.9159,8.8155,8.9068,4674000.0
2006-11-15 14:00:00,9.75,9.75,9.57,9.6,8562000.0,8.8977,8.8977,8.7334,8.7608,8562000.0
2006-11-15 15:00:00,9.6,9.65,9.5,9.52,10517000.0,8.7608,8.8064,8.6695,8.6878,10517000.0
2006-11-16 09:30:00,9.63,9.72,9.55,9.6,6402000.0,8.7882,8.8703,8.7151,8.7608,6402000.0
2006-11-16 10:00:00,9.61,9.66,9.46,9.5,7846000.0,8.7699,8.8155,8.633,8.6695,7846000.0
2006-11-16 11:00:00,9.5,9.6,9.4,9.41,6348000.0,8.6695,8.7608,8.5783,8.5874,6348000.0
2006-11-16 12:00:00,9.41,9.48,9.39,9.46,4841000.0,8.5874,8.6513,8.5691,8.633,4841000.0
2006-11-16 13:00:00,9.46,9.49,9.43,9.45,2830000.0,8.633,8.6604,8.6056,8.6239,2830000.0
2006-11-16 14:00:00,9.45,9.45,9.4,9.44,2444000.0,8.6239,8.6239,8.5783,8.6148,2444000.0
2006-11-16 15:00:00,9.44,9.47,9.41,9.44,4001000.0,8.6148,8.6421,8.5874,8.6148,4001000.0
2006-11-17 09:30:00,9.33,9.36,9.21,9.33,3908000.0,8.5144,8.5418,8.4049,8.5144,3908000.0
2006-11-17 10:00:00,9.33,9.44,9.24,9.39,6724000.0,8.5144,8.6148,8.4322,8.5691,6724000.0
2006-11-17 11:00:00,9.39,9.46,9.39,9.42,3764000.0,8.5691,8.633,8.5691,8.5965,3764000.0
2006-11-17 12:00:00,9.42,9.49,9.41,9.45,2727000.0,8.5965,8.6604,8.5874,8.6239,2727000.0
2006-11-17 13:00:00,9.46,9.52,9.41,9.49,2524000.0,8.633,8.6878,8.5874,8.6604,2524000.0
2006-11-17 14:00:00,9.49,9.53,9.45,9.52,4315000.0,8.6604,8.6969,8.6239,8.6878,4315000.0
2006-11-17 15:00:00,9.52,9.54,9.46,9.48,4166000.0,8.6878,8.706,8.633,8.6513,4166000.0
2006-11-20 09:30:00,9.4,9.62,9.37,9.61,4474000.0,8.5783,8.779,8.5509,8.7699,4474000.0
2006-11-20 10:00:00,9.61,9.62,9.45,9.53,4943000.0,8.7699,8.779,8.6239,8.6969,4943000.0
2006-11-20 11:00:00,9.53,9.55,9.51,9.53,1950000.0,8.6969,8.7151,8.6786,8.6969,1950000.0
2006-11-20 12:00:00,9.53,9.6,9.53,9.57,2075000.0,8.6969,8.7608,8.6969,8.7334,2075000.0
2006-11-20 13:00:00,9.57,9.57,9.53,9.54,1174000.0,8.7334,8.7334,8.6969,8.706,1174000.0
2006-11-20 14:00:00,9.54,9.55,9.43,9.47,2753000.0,8.706,8.7151,8.6056,8.6421,2753000.0
2006-11-20 15:00:00,9.47,9.62,9.46,9.62,4957000.0,8.6421,8.779,8.633,8.779,4957000.0
2006-11-21 09:30:00,9.7,9.75,9.65,9.68,4111000.0,8.852,8.8977,8.8064,8.8338,4111000.0
2006-11-21 10:00:00,9.69,9.85,9.67,9.84,7044000.0,8.8429,8.9889,8.8247,8.9798,7044000.0
2006-11-21 11:00:00,9.84,9.9,9.78,9.85,7548000.0,8.9798,9.0345,8.925,8.9889,7548000.0
2006-11-21 12:00:00,9.85,10.06,9.85,9.98,16094000.0,8.9889,9.1806,8.9889,9.1076,16094000.0
2006-11-21 13:00:00,9.98,10.01,9.84,9.86,6711000.0,9.1076,9.1349,8.9798,8.998,6711000.0
2006-11-21 14:00:00,9.85,10.01,9.85,10.0,6268000.0,8.9889,9.1349,8.9889,9.1258,6268000.0
2006-11-21 15:00:00,10.0,10.08,9.94,10.05,11379000.0,9.1258,9.1988,9.0711,9.1714,11379000.0
2006-11-22 09:30:00,10.18,10.38,10.1,10.27,9340000.0,9.2901,9.4726,9.2171,9.3722,9340000.0
2006-11-22 10:00:00,10.27,10.32,10.08,10.17,10711000.0,9.3722,9.4178,9.1988,9.2809,10711000.0
2006-11-22 11:00:00,10.17,10.28,10.15,10.22,4240000.0,9.2809,9.3813,9.2627,9.3266,4240000.0
2006-11-22 12:00:00,10.22,10.25,10.15,10.19,4293000.0,9.3266,9.354,9.2627,9.2992,4293000.0
2006-11-22 13:00:00,10.19,10.22,10.18,10.19,2084000.0,9.2992,9.3266,9.2901,9.2992,2084000.0
2006-11-22 14:00:00,10.19,10.26,10.19,10.24,2127000.0,9.2992,9.3631,9.2992,9.3448,2127000.0
2006-11-22 15:00:00,10.24,10.39,10.24,10.33,9521000.0,9.3448,9.4817,9.3448,9.427,9521000.0
2006-11-24 09:30:00,10.19,10.32,10.05,10.25,4768000.0,9.2992,9.4178,9.1714,9.354,4768000.0
2006-11-24 10:00:00,10.25,10.51,10.25,10.45,7339000.0,9.354,9.5912,9.354,9.5365,7339000.0
2006-11-24 11:00:00,10.46,10.51,10.42,10.43,3421000.0,9.5456,9.5912,9.5091,9.5182,3421000.0
2006-11-24 12:00:00,10.43,10.58,10.42,10.55,5446000.0,9.5182,9.6551,9.5091,9.6277,5446000.0
2006-11-24 13:00:00,10.54,10.57,10.52,10.57,75000.0,9.6186,9.646,9.6003,9.646,75000.0
2006-11-24 14:00:00,10.57,10.57,10.57,10.57,9000.0,9.646,9.646,9.646,9.646,9000.0
2006-11-24 15:00:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-27 09:30:00,10.6,10.86,10.57,10.58,8856000.0,9.6734,9.9106,9.646,9.6551,8856000.0
2006-11-27 10:00:00,10.58,10.58,10.24,10.33,15944000.0,9.6551,9.6551,9.3448,9.427,15944000.0
2006-11-27 11:00:00,10.33,10.35,10.17,10.2,8703000.0,9.427,9.4452,9.2809,9.3083,8703000.0
2006-11-27 12:00:00,10.2,10.28,10.05,10.05,7057000.0,9.3083,9.3813,9.1714,9.1714,7057000.0
2006-11-27 13:00:00,10.05,10.17,9.93,10.15,12256000.0,9.1714,9.2809,9.0619,9.2627,12256000.0
2006-11-27 14:00:00,10.15,10.19,9.95,9.95,7545000.0,9.2627,9.2992,9.0802,9.0802,7545000.0
2006-11-27 15:00:00,9.95,10.04,9.91,9.91,11912000.0,9.0802,9.1623,9.0437,9.0437,11912000.0
2006-11-28 09:30:00,9.77,9.79,9.55,9.57,11918000.0,8.9159,8.9342,8.7151,8.7334,11918000.0
2006-11-28 10:00:00,9.57,9.95,9.56,9.83,19487000.0,8.7334,9.0802,8.7243,8.9707,19487000.0
2006-11-28 11:00:00,9.82,9.98,9.78,9.91,6552000.0,8.9615,9.1076,8.925,9.0437,6552000.0
2006-11-28 12:00:00,9.92,9.95,9.81,9.85,4651000.0,9.0528,9.0802,8.9524,8.9889,4651000.0
2006-11-28 13:00:00,9.85,9.94,9.85,9.87,2745000.0,8.9889,9.0711,8.9889,9.0072,2745000.0
2006-11-28 14:00:00,9.87,10.08,9.84,10.01,8507000.0,9.0072,9.1988,8.9798,9.1349,8507000.0
2006-11-28 15:00:00,10.01,10.1,9.99,10.06,7168000.0,9.1349,9.2171,9.1167,9.1806,7168000.0
2006-11-29 09:30:00,10.24,10.27,10.02,10.03,8579000.0,9.3448,9.3722,9.1441,9.1532,8579000.0
2006-11-29 10:00:00,10.02,10.1,9.95,9.99,9048000.0,9.1441,9.2171,9.0802,9.1167,9048000.0
2006-11-29 11:00:00,9.99,10.01,9.85,9.94,7208000.0,9.1167,9.1349,8.9889,9.0711,7208000.0
2006-11-29 12:00:00,9.94,9.94,9.8,9.85,4198000.0,9.0711,9.0711,8.9433,8.9889,4198000.0
2006-11-29 13:00:00,9.85,9.86,9.69,9.76,6556000.0,8.9889,8.998,8.8429,8.9068,6556000.0
2006-11-29 14:00:00,9.76,9.94,9.74,9.9,6198000.0,8.9068,9.0711,8.8885,9.0345,6198000.0
2006-11-29 15:00:00,9.9,9.95,9.87,9.92,6500000.0,9.0345,9.0802,9.0072,9.0528,6500000.0
2006-11-30 09:30:00,9.93,10.06,9.8,9.82,5164000.0,9.0619,9.1806,8.9433,8.9615,5164000.0
2006-11-30 10:00:00,9.82,9.83,9.65,9.75,7760000.0,8.9615,8.9707,8.8064,8.8977,7760000.0
2006-11-30 11:00:00,9.75,9.95,9.72,9.92,4692000.0,8.8977,9.0802,8.8703,9.0528,4692000.0
2006-11-30 12:00:00,9.92,10.03,9.9,9.94,4202000.0,9.0528,9.1532,9.0345,9.0711,4202000.0
2006-11-30 13:00:00,9.94,11.03,9.93,9.97,4308000.0,9.0711,10.0658,9.0619,9.0984,4308000.0
2006-11-30 14:00:00,9.97,10.18,9.96,10.16,6948000.0,9.0984,9.2901,9.0893,9.2718,6948000.0
2006-11-30 15:00:00,10.17,10.2,10.08,10.14,7410000.0,9.2809,9.3083,9.1988,9.2536,7410000.0
2006-12-01 09:30:00,10.22,10.25,10.01,10.13,4522000.0,9.3266,9.354,9.1349,9.2444,4522000.0
2006-12-01 10:00:00,10.13,10.13,9.91,10.08,8909000.0,9.2444,9.2444,9.0437,9.1988,8909000.0
2006-12-01 11:00:00,10.08,10.19,10.07,10.15,6030000.0,9.1988,9.2992,9.1897,9.2627,6030000.0
2006-12-01 12:00:00,10.15,10.2,10.08,10.12,2782000.0,9.2627,9.3083,9.1988,9.2353,2782000.0
2006-12-01 13:00:00,10.12,10.12,10.01,10.05,2977000.0,9.2353,9.2353,9.1349,9.1714,2977000.0
2006-12-01 14:00:00,10.05,10.06,9.95,10.02,4465000.0,9.1714,9.1806,9.0802,9.1441,4465000.0
2006-12-01 15:00:00,10.02,10.16,10.02,10.1,4950000.0,9.1441,9.2718,9.1441,9.2171,4950000.0
2006-12-04 09:30:00,10.1,10.15,9.93,9.96,3988000.0,9.2171,9.2627,9.0619,9.0893,3988000.0
2006-12-04 10:00:00,9.97,10.03,9.93,10.0,4265000.0,9.0984,9.1532,9.0619,9.1258,4265000.0
2006-12-04 11:00:00,10.0,10.03,9.97,10.03,2466000.0,9.1258,9.1532,9.0984,9.1532,2466000.0
2006-12-04 12:00:00,10.03,10.09,10.01,10.03,2876000.0,9.1532,9.2079,9.1349,9.1532,2876000.0
2006-12-04 13:00:00,10.03,10.05,9.99,10.0,1723000.0,9.1532,9.1714,9.1167,9.1258,1723000.0
2006-12-04 14:00:00,10.0,10.06,9.98,10.06,2274000.0,9.1258,9.1806,9.1076,9.1806,2274000.0
2006-12-04 15:00:00,10.06,10.07,10.0,10.01,2594000.0,9.1806,9.1897,9.1258,9.1349,2594000.0
2006-12-05 09:30:00,10.0,10.22,9.91,10.12,5333000.0,9.1258,9.3266,9.0437,9.2353,5333000.0
2006-12-05 10:00:00,10.11,10.15,10.01,10.05,4234000.0,9.2262,9.2627,9.1349,9.1714,4234000.0
2006-12-05 11:00:00,10.05,10.05,9.9,9.93,4102000.0,9.1714,9.1714,9.0345,9.0619,4102000.0
2006-12-05 12:00:00,9.93,10.0,9.93,9.97,1852000.0,9.0619,9.1258,9.0619,9.0984,1852000.0
2006-12-05 13:00:00,9.97,10.0,9.96,9.99,1125000.0,9.0984,9.1258,9.0893,9.1167,1125000.0
2006-12-05 14:00:00,9.99,9.99,9.96,9.97,1045000.0,9.1167,9.1167,9.0893,9.0984,1045000.0
2006-12-05 15:00:00,9.97,9.98,9.9,9.92,3098000.0,9.0984,9.1076,9.0345,9.0528,3098000.0
2006-12-06 09:30:00,10.12,10.2,9.97,10.0,7448000.0,9.2353,9.3083,9.0984,9.1258,7448000.0
2006-12-06 10:00:00,10.0,10.08,9.93,10.0,6006000.0,9.1258,9.1988,9.0619,9.1258,6006000.0
2006-12-06 11:00:00,10.0,10.06,9.99,10.0,2785000.0,9.1258,9.1806,9.1167,9.1258,2785000.0
2006-12-06 12:00:00,10.01,10.01,9.98,10.0,2048000.0,9.1349,9.1349,9.1076,9.1258,2048000.0
2006-12-06 13:00:00,10.0,10.02,9.99,10.0,2070000.0,9.1258,9.1441,9.1167,9.1258,2070000.0
2006-12-06 14:00:00,10.0,10.01,9.96,9.98,2011000.0,9.1258,9.1349,9.0893,9.1076,2011000.0
2006-12-06 15:00:00,9.98,9.99,9.85,9.91,6372000.0,9.1076,9.1167,8.9889,9.0437,6372000.0
2006-12-07 09:30:00,9.93,9.97,9.86,9.94,2887000.0,9.0619,9.0984,8.998,9.0711,2887000.0
2006-12-07 10:00:00,9.94,10.02,9.91,9.96,6077000.0,9.0711,9.1441,9.0437,9.0893,6077000.0
2006-12-07 11:00:00,9.96,9.99,9.93,9.99,1649000.0,9.0893,9.1167,9.0619,9.1167,1649000.0
2006-12-07 12:00:00,9.99,10.0,9.97,9.99,1600000.0,9.1167,9.1258,9.0984,9.1167,1600000.0
2006-12-07 13:00:00,9.99,10.09,9.98,10.04,3399000.0,9.1167,9.2079,9.1076,9.1623,3399000.0
2006-12-07 14:00:00,10.04,10.04,9.96,9.99,2094000.0,9.1623,9.1623,9.0893,9.1167,2094000.0
2006-12-07 15:00:00,9.99,10.0,9.93,9.95,3909000.0,9.1167,9.1258,9.0619,9.0802,3909000.0
2006-12-08 09:30:00,9.97,10.08,9.89,10.01,2855000.0,9.0984,9.1988,9.0254,9.1349,2855000.0
2006-12-08 10:00:00,10.01,10.05,9.93,9.98,3096000.0,9.1349,9.1714,9.0619,9.1076,3096000.0
2006-12-08 11:00:00,9.98,10.0,9.9,9.92,2403000.0,9.1076,9.1258,9.0345,9.0528,2403000.0
2006-12-08 12:00:00,9.92,9.95,9.92,9.95,1625000.0,9.0528,9.0802,9.0528,9.0802,1625000.0
2006-12-08 13:00:00,9.95,10.04,9.94,9.99,2119000.0,9.0802,9.1623,9.0711,9.1167,2119000.0
2006-12-08 14:00:00,9.99,10.01,9.97,9.99,910000.0,9.1167,9.1349,9.0984,9.1167,910000.0
2006-12-08 15:00:00,9.99,10.03,9.98,9.99,2593000.0,9.1167,9.1532,9.1076,9.1167,2593000.0
2006-12-11 09:30:00,10.01,10.2,9.99,10.08,4095000.0,9.1349,9.3083,9.1167,9.1988,4095000.0
2006-12-11 10:00:00,10.08,10.22,10.07,10.13,7218000.0,9.1988,9.3266,9.1897,9.2444,7218000.0
2006-12-11 11:00:00,10.13,10.14,9.96,10.02,5231000.0,9.2444,9.2536,9.0893,9.1441,5231000.0
2006-12-11 12:00:00,10.02,10.02,9.96,9.99,2023000.0,9.1441,9.1441,9.0893,9.1167,2023000.0
2006-12-11 13:00:00,9.99,10.02,9.98,10.0,944000.0,9.1167,9.1441,9.1076,9.1258,944000.0
2006-12-11 14:00:00,10.0,10.0,9.95,9.95,2872000.0,9.1258,9.1258,9.0802,9.0802,2872000.0
2006-12-11 15:00:00,9.95,9.95,9.89,9.92,7341000.0,9.0802,9.0802,9.0254,9.0528,7341000.0
2006-12-12 09:30:00,9.87,9.91,9.65,9.71,6271000.0,9.0072,9.0437,8.8064,8.8612,6271000.0
2006-12-12 10:00:00,9.71,9.71,9.6,9.63,8684000.0,8.8612,8.8612,8.7608,8.7882,8684000.0
2006-12-12 11:00:00,9.63,9.65,9.52,9.54,5353000.0,8.7882,8.8064,8.6878,8.706,5353000.0
2006-12-12 12:00:00,9.54,9.58,9.43,9.56,8063000.0,8.706,8.7425,8.6056,8.7243,8063000.0
2006-12-12 13:00:00,9.56,9.68,9.56,9.64,5386000.0,8.7243,8.8338,8.7243,8.7973,5386000.0
2006-12-12 14:00:00,9.64,9.7,9.56,9.64,6127000.0,8.7973,8.852,8.7243,8.7973,6127000.0
2006-12-12 15:00:00,9.64,9.64,9.57,9.58,6339000.0,8.7973,8.7973,8.7334,8.7425,6339000.0
2006-12-13 09:30:00,9.7,9.77,9.62,9.62,4223000.0,8.852,8.9159,8.779,8.779,4223000.0
2006-12-13 10:00:00,9.63,9.66,9.58,9.64,3321000.0,8.7882,8.8155,8.7425,8.7973,3321000.0
2006-12-13 11:00:00,9.64,9.64,9.53,9.54,3198000.0,8.7973,8.7973,8.6969,8.706,3198000.0
2006-12-13 12:00:00,9.54,9.58,9.5,9.56,2668000.0,8.706,8.7425,8.6695,8.7243,2668000.0
2006-12-13 13:00:00,9.56,9.62,9.53,9.58,1879000.0,8.7243,8.779,8.6969,8.7425,1879000.0
2006-12-13 14:00:00,9.58,9.61,9.57,9.59,1159000.0,8.7425,8.7699,8.7334,8.7516,1159000.0
2006-12-13 15:00:00,9.59,9.6,9.56,9.58,1848000.0,8.7516,8.7608,8.7243,8.7425,1848000.0
2006-12-14 09:30:00,9.58,9.64,9.48,9.59,3045000.0,8.7425,8.7973,8.6513,8.7516,3045000.0
2006-12-14 10:00:00,9.59,9.65,9.5,9.55,5021000.0,8.7516,8.8064,8.6695,8.7151,5021000.0
2006-12-14 11:00:00,9.55,9.59,9.5,9.51,3049000.0,8.7151,8.7516,8.6695,8.6786,3049000.0
2006-12-14 12:00:00,9.51,9.53,9.49,9.52,2417000.0,8.6786,8.6969,8.6604,8.6878,2417000.0
2006-12-14 13:00:00,9.52,9.53,9.5,9.51,1361000.0,8.6878,8.6969,8.6695,8.6786,1361000.0
2006-12-14 14:00:00,9.5,9.65,9.5,9.61,5749000.0,8.6695,8.8064,8.6695,8.7699,5749000.0
2006-12-14 15:00:00,9.61,9.61,9.53,9.56,3351000.0,8.7699,8.7699,8.6969,8.7243,3351000.0
2006-12-15 09:30:00,9.63,9.63,9.55,9.59,2588000.0,8.7882,8.7882,8.7151,8.7516,2588000.0
2006-12-15 10:00:00,9.58,9.62,9.57,9.6,1975000.0,8.7425,8.779,8.7334,8.7608,1975000.0
2006-12-15 11:00:00,9.6,9.61,9.54,9.55,1751000.0,8.7608,8.7699,8.706,8.7151,1751000.0
2006-12-15 12:00:00,9.55,9.59,9.54,9.59,1321000.0,8.7151,8.7516,8.706,8.7516,1321000.0
2006-12-15 13:00:00,9.59,9.6,9.58,9.59,1893000.0,8.7516,8.7608,8.7425,8.7516,1893000.0
2006-12-15 14:00:00,9.59,9.61,9.58,9.6,1667000.0,8.7516,8.7699,8.7425,8.7608,1667000.0
2006-12-15 15:00:00,9.6,9.61,9.59,9.6,3059000.0,8.7608,8.7699,8.7516,8.7608,3059000.0
2006-12-18 09:30:00,9.6,9.6,9.46,9.48,3078000.0,8.7608,8.7608,8.633,8.6513,3078000.0
2006-12-18 10:00:00,9.48,9.53,9.47,9.47,3578000.0,8.6513,8.6969,8.6421,8.6421,3578000.0
2006-12-18 11:00:00,9.47,9.47,9.36,9.36,4996000.0,8.6421,8.6421,8.5418,8.5418,4996000.0
2006-12-18 12:00:00,9.36,9.42,9.31,9.41,3129000.0,8.5418,8.5965,8.4961,8.5874,3129000.0
2006-12-18 13:00:00,9.41,9.41,9.33,9.37,1971000.0,8.5874,8.5874,8.5144,8.5509,1971000.0
2006-12-18 14:00:00,9.37,9.4,9.32,9.33,1979000.0,8.5509,8.5783,8.5053,8.5144,1979000.0
2006-12-18 15:00:00,9.33,9.33,9.26,9.3,6538000.0,8.5144,8.5144,8.4505,8.487,6538000.0
2006-12-19 09:30:00,9.25,9.25,9.05,9.22,5986000.0,8.4414,8.4414,8.2589,8.414,5986000.0
2006-12-19 10:00:00,9.22,9.43,9.2,9.43,5937000.0,8.414,8.6056,8.3957,8.6056,5937000.0
2006-12-19 11:00:00,9.43,9.52,9.4,9.44,4401000.0,8.6056,8.6878,8.5783,8.6148,4401000.0
2006-12-19 12:00:00,9.44,9.48,9.38,9.42,1633000.0,8.6148,8.6513,8.56,8.5965,1633000.0
2006-12-19 13:00:00,9.42,9.47,9.42,9.46,800000.0,8.5965,8.6421,8.5965,8.633,800000.0
2006-12-19 14:00:00,9.47,9.54,9.47,9.53,2819000.0,8.6421,8.706,8.6421,8.6969,2819000.0
2006-12-19 15:00:00,9.54,9.75,9.53,9.73,9567000.0,8.706,8.8977,8.6969,8.8794,9567000.0
2006-12-20 09:30:00,9.74,9.74,9.63,9.7,3392000.0,8.8885,8.8885,8.7882,8.852,3392000.0
2006-12-20 10:00:00,9.7,9.94,9.63,9.94,9247000.0,8.852,9.0711,8.7882,9.0711,9247000.0
2006-12-20 11:00:00,9.94,9.95,9.78,9.82,4113000.0,9.0711,9.0802,8.925,8.9615,4113000.0
2006-12-20 12:00:00,9.82,9.93,9.78,9.92,4239000.0,8.9615,9.0619,8.925,9.0528,4239000.0
2006-12-20 13:00:00,9.92,9.92,9.74,9.77,3738000.0,9.0528,9.0528,8.8885,8.9159,3738000.0
2006-12-20 14:00:00,9.77,9.81,9.75,9.79,1492000.0,8.9159,8.9524,8.8977,8.9342,1492000.0
2006-12-20 15:00:00,9.79,9.79,9.73,9.74,1913000.0,8.9342,8.9342,8.8794,8.8885,1913000.0
2006-12-21 09:30:00,9.58,9.63,9.5,9.56,6618000.0,8.7425,8.7882,8.6695,8.7243,6618000.0
2006-12-21 10:00:00,9.57,9.62,9.55,9.58,3840000.0,8.7334,8.779,8.7151,8.7425,3840000.0
2006-12-21 11:00:00,9.58,9.59,9.4,9.4,4396000.0,8.7425,8.7516,8.5783,8.5783,4396000.0
2006-12-21 12:00:00,9.4,9.52,9.39,9.49,3659000.0,8.5783,8.6878,8.5691,8.6604,3659000.0
2006-12-21 13:00:00,9.49,9.49,9.4,9.4,3024000.0,8.6604,8.6604,8.5783,8.5783,3024000.0
2006-12-21 14:00:00,9.4,9.53,9.4,9.51,2857000.0,8.5783,8.6969,8.5783,8.6786,2857000.0
2006-12-21 15:00:00,9.51,9.6,9.5,9.57,5684000.0,8.6786,8.7608,8.6695,8.7334,5684000.0
2006-12-22 09:30:00,9.57,9.67,9.52,9.58,1932000.0,8.7334,8.8247,8.6878,8.7425,1932000.0
2006-12-22 10:00:00,9.58,9.7,9.56,9.61,3503000.0,8.7425,8.852,8.7243,8.7699,3503000.0
2006-12-22 11:00:00,9.62,9.66,9.54,9.57,1903000.0,8.779,8.8155,8.706,8.7334,1903000.0
2006-12-22 12:00:00,9.57,9.64,9.54,9.64,1387000.0,8.7334,8.7973,8.706,8.7973,1387000.0
2006-12-22 13:00:00,9.64,9.68,9.63,9.67,968000.0,8.7973,8.8338,8.7882,8.8247,968000.0
2006-12-22 14:00:00,9.67,9.68,9.65,9.67,607000.0,8.8247,8.8338,8.8064,8.8247,607000.0
2006-12-22 15:00:00,9.67,9.68,9.63,9.63,1427000.0,8.8247,8.8338,8.7882,8.7882,1427000.0
2006-12-26 09:30:00,9.65,9.68,9.54,9.57,1353000.0,8.8064,8.8338,8.706,8.7334,1353000.0
2006-12-26 10:00:00,9.57,9.6,9.44,9.47,3422000.0,8.7334,8.7608,8.6148,8.6421,3422000.0
2006-12-26 11:00:00,9.47,9.54,9.47,9.52,1058000.0,8.6421,8.706,8.6421,8.6878,1058000.0
2006-12-26 12:00:00,9.52,9.53,9.46,9.46,1275000.0,8.6878,8.6969,8.633,8.633,1275000.0
2006-12-26 13:00:00,9.46,9.51,9.46,9.49,582000.0,8.633,8.6786,8.633,8.6604,582000.0
2006-12-26 14:00:00,9.49,9.51,9.48,9.49,592000.0,8.6604,8.6786,8.6513,8.6604,592000.0
2006-12-26 15:00:00,9.49,9.56,9.49,9.5,1839000.0,8.6604,8.7243,8.6604,8.6695,1839000.0
2006-12-27 09:30:00,9.49,9.58,9.45,9.54,1037000.0,8.6604,8.7425,8.6239,8.706,1037000.0
2006-12-27 10:00:00,9.55,9.66,9.53,9.65,2707000.0,8.7151,8.8155,8.6969,8.8064,2707000.0
2006-12-27 11:00:00,9.65,9.72,9.64,9.71,2152000.0,8.8064,8.8703,8.7973,8.8612,2152000.0
2006-12-27 12:00:00,9.71,9.91,9.71,9.88,4485000.0,8.8612,9.0437,8.8612,9.0163,4485000.0
2006-12-27 13:00:00,9.88,9.95,9.83,9.9,3853000.0,9.0163,9.0802,8.9707,9.0345,3853000.0
2006-12-27 14:00:00,9.89,9.92,9.85,9.87,2080000.0,9.0254,9.0528,8.9889,9.0072,2080000.0
2006-12-27 15:00:00,9.86,9.95,9.86,9.94,3086000.0,8.998,9.0802,8.998,9.0711,3086000.0
2006-12-28 09:30:00,9.98,9.98,9.76,9.83,3288000.0,9.1076,9.1076,8.9068,8.9707,3288000.0
2006-12-28 10:00:00,9.84,9.93,9.81,9.85,2287000.0,8.9798,9.0619,8.9524,8.9889,2287000.0
2006-12-28 11:00:00,9.85,9.85,9.76,9.77,2788000.0,8.9889,8.9889,8.9068,8.9159,2788000.0
2006-12-28 12:00:00,9.77,9.83,9.76,9.81,3859000.0,8.9159,8.9707,8.9068,8.9524,3859000.0
2006-12-28 13:00:00,9.81,9.88,9.8,9.87,7514000.0,8.9524,9.0163,8.9433,9.0072,7514000.0
2006-12-28 14:00:00,9.87,9.94,9.87,9.91,2652000.0,9.0072,9.0711,9.0072,9.0437,2652000.0
2006-12-28 15:00:00,9.91,9.93,9.86,9.9,1883000.0,9.0437,9.0619,8.998,9.0345,1883000.0
2006-12-29 09:30:00,9.88,9.96,9.88,9.9,1777000.0,9.0163,9.0893,9.0163,9.0345,1777000.0
2006-12-29 10:00:00,9.9,9.92,9.83,9.86,3427000.0,9.0345,9.0528,8.9707,8.998,3427000.0
2006-12-29 11:00:00,9.86,9.92,9.86,9.9,3280000.0,8.998,9.0528,8.998,9.0345,3280000.0
2006-12-29 12:00:00,9.9,9.91,9.86,9.87,914000.0,9.0345,9.0437,8.998,9.0072,914000.0
2006-12-29 13:00:00,9.88,9.89,9.87,9.87,685000.0,9.0163,9.0254,9.0072,9.0072,685000.0
2006-12-29 14:00:00,9.87,9.89,9.87,9.89,647000.0,9.0072,9.0254,9.0072,9.0254,647000.0
2006-12-29 15:00:00,9.89,9.9,9.85,9.85,1763000.0,9.0254,9.0345,8.9889,8.9889,1763000.0
2007-01-03 09:30:00,9.96,9.97,9.81,9.9,5786000.0,9.0893,9.0984,8.9524,9.0345,5786000.0
2007-01-03 10:00:00,9.88,9.96,9.86,9.89,4472000.0,9.0163,9.0893,8.998,9.0254,4472000.0
2007-01-03 11:00:00,9.89,9.9,9.85,9.89,1549000.0,9.0254,9.0345,8.9889,9.0254,1549000.0
2007-01-03 12:00:00,9.88,9.9,9.87,9.88,621000.0,9.0163,9.0345,9.0072,9.0163,621000.0
2007-01-03 13:00:00,9.88,9.89,9.85,9.86,1529000.0,9.0163,9.0254,8.9889,8.998,1529000.0
2007-01-03 14:00:00,9.86,9.88,9.64,9.64,4789000.0,8.998,9.0163,8.7973,8.7973,4789000.0
2007-01-03 15:00:00,9.64,9.66,9.56,9.64,5618000.0,8.7973,8.8155,8.7243,8.7973,5618000.0
2007-01-04 09:30:00,9.69,9.82,9.53,9.66,1813000.0,8.8429,8.9615,8.6969,8.8155,1813000.0
2007-01-04 10:00:00,9.66,9.8,9.58,9.79,2494000.0,8.8155,8.9433,8.7425,8.9342,2494000.0
2007-01-04 11:00:00,9.8,9.83,9.76,9.8,2024000.0,8.9433,8.9707,8.9068,8.9433,2024000.0
2007-01-04 12:00:00,9.8,9.9,9.8,9.87,2081000.0,8.9433,9.0345,8.9433,9.0072,2081000.0
2007-01-04 13:00:00,9.86,9.95,9.85,9.89,4663000.0,8.998,9.0802,8.9889,9.0254,4663000.0
2007-01-04 14:00:00,9.89,9.97,9.88,9.95,3248000.0,9.0254,9.0984,9.0163,9.0802,3248000.0
2007-01-04 15:00:00,9.95,10.19,9.92,10.11,10426000.0,9.0802,9.2992,9.0528,9.2262,10426000.0
2007-01-05 09:30:00,10.1,10.1,9.9,9.97,4859000.0,9.2171,9.2171,9.0345,9.0984,4859000.0
2007-01-05 10:00:00,9.97,10.1,9.9,10.01,6819000.0,9.0984,9.2171,9.0345,9.1349,6819000.0
2007-01-05 11:00:00,10.0,10.04,9.91,9.99,2724000.0,9.1258,9.1623,9.0437,9.1167,2724000.0
2007-01-05 12:00:00,9.99,10.05,9.97,10.05,1402000.0,9.1167,9.1714,9.0984,9.1714,1402000.0
2007-01-05 13:00:00,10.05,10.22,10.04,10.2,5298000.0,9.1714,9.3266,9.1623,9.3083,5298000.0
2007-01-05 14:00:00,10.2,10.21,10.06,10.15,4667000.0,9.3083,9.3174,9.1806,9.2627,4667000.0
2007-01-05 15:00:00,10.15,10.16,10.08,10.11,3472000.0,9.2627,9.2718,9.1988,9.2262,3472000.0
2007-01-08 09:30:00,9.9,10.22,9.9,10.04,3077000.0,9.0345,9.3266,9.0345,9.1623,3077000.0
2007-01-08 10:00:00,10.03,10.16,10.02,10.11,3498000.0,9.1532,9.2718,9.1441,9.2262,3498000.0
2007-01-08 11:00:00,10.11,10.16,10.09,10.14,1974000.0,9.2262,9.2718,9.2079,9.2536,1974000.0
2007-01-08 12:00:00,10.14,10.19,10.1,10.14,1798000.0,9.2536,9.2992,9.2171,9.2536,1798000.0
2007-01-08 13:00:00,10.14,10.2,10.12,10.15,1833000.0,9.2536,9.3083,9.2353,9.2627,1833000.0
2007-01-08 14:00:00,10.15,10.18,10.13,10.13,1106000.0,9.2627,9.2901,9.2444,9.2444,1106000.0
2007-01-08 15:00:00,10.13,10.17,10.1,10.11,2525000.0,9.2444,9.2809,9.2171,9.2262,2525000.0
2007-01-09 09:30:00,10.11,10.29,10.06,10.27,3519000.0,9.2262,9.3905,9.1806,9.3722,3519000.0
2007-01-09 10:00:00,10.26,10.4,10.22,10.33,7247000.0,9.3631,9.4908,9.3266,9.427,7247000.0
2007-01-09 11:00:00,10.33,10.36,10.23,10.27,4156000.0,9.427,9.4543,9.3357,9.3722,4156000.0
2007-01-09 12:00:00,10.27,10.31,10.26,10.28,1509000.0,9.3722,9.4087,9.3631,9.3813,1509000.0
2007-01-09 13:00:00,10.28,10.47,10.26,10.43,5293000.0,9.3813,9.5547,9.3631,9.5182,5293000.0
2007-01-09 14:00:00,10.43,10.55,10.39,10.53,7006000.0,9.5182,9.6277,9.4817,9.6095,7006000.0
2007-01-09 15:00:00,10.52,10.58,10.48,10.57,7004000.0,9.6003,9.6551,9.5638,9.646,7004000.0
2007-01-10 09:30:00,10.56,10.6,10.3,10.49,5358000.0,9.6451,9.6817,9.4077,9.5812,5358000.0
2007-01-10 10:00:00,10.49,10.65,10.42,10.58,7428000.0,9.5812,9.7273,9.5173,9.6634,7428000.0
2007-01-10 11:00:00,10.58,10.58,10.36,10.43,4756000.0,9.6634,9.6634,9.4625,9.5264,4756000.0
2007-01-10 12:00:00,10.42,10.45,10.38,10.44,1559000.0,9.5173,9.5447,9.4807,9.5355,1559000.0
2007-01-10 13:00:00,10.44,10.53,10.42,10.46,2802000.0,9.5355,9.6177,9.5173,9.5538,2802000.0
2007-01-10 14:00:00,10.46,10.54,10.46,10.47,1433000.0,9.5538,9.6269,9.5538,9.5629,1433000.0
2007-01-10 15:00:00,10.47,10.53,10.46,10.46,2849000.0,9.5629,9.6177,9.5538,9.5538,2849000.0
2007-01-11 09:30:00,10.52,10.8,10.52,10.7,5534000.0,9.6086,9.8643,9.6086,9.773,5534000.0
2007-01-11 10:00:00,10.7,10.76,10.35,10.44,10721000.0,9.773,9.8278,9.4533,9.5355,10721000.0
2007-01-11 11:00:00,10.44,10.5,10.41,10.49,4101000.0,9.5355,9.5903,9.5081,9.5812,4101000.0
2007-01-11 12:00:00,10.49,10.67,10.49,10.66,4958000.0,9.5812,9.7456,9.5812,9.7365,4958000.0
2007-01-11 13:00:00,10.66,10.67,10.52,10.6,2857000.0,9.7365,9.7456,9.6086,9.6817,2857000.0
2007-01-11 14:00:00,10.6,10.6,10.49,10.52,2539000.0,9.6817,9.6817,9.5812,9.6086,2539000.0
2007-01-11 15:00:00,10.52,10.58,10.5,10.54,3272000.0,9.6086,9.6634,9.5903,9.6269,3272000.0
2007-01-12 09:30:00,10.58,10.72,10.57,10.69,2861000.0,9.6634,9.7913,9.6543,9.7639,2861000.0
2007-01-12 10:00:00,10.68,10.7,10.57,10.69,3245000.0,9.7547,9.773,9.6543,9.7639,3245000.0
2007-01-12 11:00:00,10.69,10.69,10.64,10.65,1503000.0,9.7639,9.7639,9.7182,9.7273,1503000.0
2007-01-12 12:00:00,10.65,10.68,10.63,10.67,2405000.0,9.7273,9.7547,9.7091,9.7456,2405000.0
2007-01-12 13:00:00,10.67,10.67,10.58,10.58,2479000.0,9.7456,9.7456,9.6634,9.6634,2479000.0
2007-01-12 14:00:00,10.58,10.6,10.55,10.56,1418000.0,9.6634,9.6817,9.636,9.6451,1418000.0
2007-01-12 15:00:00,10.56,10.58,10.49,10.51,4062000.0,9.6451,9.6634,9.5812,9.5995,4062000.0
2007-01-16 09:30:00,10.53,10.69,10.53,10.62,2767000.0,9.6177,9.7639,9.6177,9.6999,2767000.0
2007-01-16 10:00:00,10.62,10.64,10.46,10.59,3620000.0,9.6999,9.7182,9.5538,9.6725,3620000.0
2007-01-16 11:00:00,10.59,10.64,10.58,10.64,1199000.0,9.6725,9.7182,9.6634,9.7182,1199000.0
2007-01-16 12:00:00,10.64,10.75,10.63,10.69,3078000.0,9.7182,9.8187,9.7091,9.7639,3078000.0
2007-01-16 13:00:00,10.69,10.72,10.61,10.62,3222000.0,9.7639,9.7913,9.6908,9.6999,3222000.0
2007-01-16 14:00:00,10.62,10.69,10.62,10.64,1278000.0,9.6999,9.7639,9.6999,9.7182,1278000.0
2007-01-16 15:00:00,10.64,10.65,10.57,10.6,2396000.0,9.7182,9.7273,9.6543,9.6817,2396000.0
2007-01-17 09:30:00,10.7,10.89,10.58,10.74,5076000.0,9.773,9.9465,9.6634,9.8095,5076000.0
2007-01-17 10:00:00,10.73,10.96,10.65,10.9,10706000.0,9.8004,10.0105,9.7273,9.9557,10706000.0
2007-01-17 11:00:00,10.9,10.94,10.88,10.9,5263000.0,9.9557,9.9922,9.9374,9.9557,5263000.0
2007-01-17 12:00:00,10.89,11.02,10.89,10.98,6411000.0,9.9465,10.0653,9.9465,10.0287,6411000.0
2007-01-17 13:00:00,10.98,11.0,10.87,10.92,3122000.0,10.0287,10.047,9.9283,9.9739,3122000.0
2007-01-17 14:00:00,10.92,10.94,10.74,10.87,8317000.0,9.9739,9.9922,9.8095,9.9283,8317000.0
2007-01-17 15:00:00,10.87,10.92,10.81,10.88,4467000.0,9.9283,9.9739,9.8735,9.9374,4467000.0
2007-01-18 09:30:00,11.0,11.0,10.76,10.86,2648000.0,10.047,10.047,9.8278,9.9191,2648000.0
2007-01-18 10:00:00,10.85,10.88,10.53,10.68,7093000.0,9.91,9.9374,9.6177,9.7547,7093000.0
2007-01-18 11:00:00,10.69,10.74,10.65,10.68,2504000.0,9.7639,9.8095,9.7273,9.7547,2504000.0
2007-01-18 12:00:00,10.68,10.72,10.56,10.59,2209000.0,9.7547,9.7913,9.6451,9.6725,2209000.0
2007-01-18 13:00:00,10.6,10.68,10.5,10.63,3416000.0,9.6817,9.7547,9.5903,9.7091,3416000.0
2007-01-18 14:00:00,10.63,10.63,10.25,10.37,12873000.0,9.7091,9.7091,9.362,9.4716,12873000.0
2007-01-18 15:00:00,10.37,10.39,10.18,10.25,11712000.0,9.4716,9.4899,9.2981,9.362,11712000.0
2007-01-19 09:30:00,10.25,10.48,10.2,10.37,6553000.0,9.362,9.5721,9.3163,9.4716,6553000.0
2007-01-19 10:00:00,10.37,10.54,10.34,10.5,7255000.0,9.4716,9.6269,9.4442,9.5903,7255000.0
2007-01-19 11:00:00,10.5,10.52,10.36,10.38,4470000.0,9.5903,9.6086,9.4625,9.4807,4470000.0
2007-01-19 12:00:00,10.38,10.45,10.36,10.39,3013000.0,9.4807,9.5447,9.4625,9.4899,3013000.0
2007-01-19 13:00:00,10.4,10.48,10.4,10.45,1679000.0,9.499,9.5721,9.499,9.5447,1679000.0
2007-01-19 14:00:00,10.45,10.52,10.43,10.5,2187000.0,9.5447,9.6086,9.5264,9.5903,2187000.0
2007-01-19 15:00:00,10.5,10.51,10.47,10.51,4330000.0,9.5903,9.5995,9.5629,9.5995,4330000.0
2007-01-22 09:30:00,10.6,10.6,10.45,10.52,2203000.0,9.6817,9.6817,9.5447,9.6086,2203000.0
2007-01-22 10:00:00,10.52,10.57,10.45,10.53,2198000.0,9.6086,9.6543,9.5447,9.6177,2198000.0
2007-01-22 11:00:00,10.53,10.55,10.47,10.54,1470000.0,9.6177,9.636,9.5629,9.6269,1470000.0
2007-01-22 12:00:00,10.54,10.57,10.52,10.54,1091000.0,9.6269,9.6543,9.6086,9.6269,1091000.0
2007-01-22 13:00:00,10.54,10.8,10.52,10.77,5917000.0,9.6269,9.8643,9.6086,9.8369,5917000.0
2007-01-22 14:00:00,10.76,10.78,10.69,10.7,3393000.0,9.8278,9.8461,9.7639,9.773,3393000.0
2007-01-22 15:00:00,10.7,10.78,10.68,10.75,4443000.0,9.773,9.8461,9.7547,9.8187,4443000.0
2007-01-23 09:30:00,10.87,10.9,10.7,10.78,4338000.0,9.9283,9.9557,9.773,9.8461,4338000.0
2007-01-23 10:00:00,10.78,10.8,10.71,10.73,2630000.0,9.8461,9.8643,9.7821,9.8004,2630000.0
2007-01-23 11:00:00,10.73,10.83,10.73,10.8,2488000.0,9.8004,9.8917,9.8004,9.8643,2488000.0
2007-01-23 12:00:00,10.8,10.83,10.76,10.81,1367000.0,9.8643,9.8917,9.8278,9.8735,1367000.0
2007-01-23 13:00:00,10.81,10.91,10.81,10.88,3937000.0,9.8735,9.9648,9.8735,9.9374,3937000.0
2007-01-23 14:00:00,10.88,10.91,10.81,10.85,2877000.0,9.9374,9.9648,9.8735,9.91,2877000.0
2007-01-23 15:00:00,10.85,10.86,10.82,10.85,3020000.0,9.91,9.9191,9.8826,9.91,3020000.0
2007-01-24 09:30:00,10.89,11.2,10.87,11.2,6788000.0,9.9465,10.2297,9.9283,10.2297,6788000.0
2007-01-24 10:00:00,11.19,11.31,11.18,11.24,8741000.0,10.2206,10.3302,10.2114,10.2662,8741000.0
2007-01-24 11:00:00,11.24,11.25,11.15,11.17,4131000.0,10.2662,10.2754,10.184,10.2023,4131000.0
2007-01-24 12:00:00,11.17,11.22,11.12,11.22,1799000.0,10.2023,10.248,10.1566,10.248,1799000.0
2007-01-24 13:00:00,11.21,11.25,11.17,11.24,2436000.0,10.2388,10.2754,10.2023,10.2662,2436000.0
2007-01-24 14:00:00,11.24,11.29,11.22,11.25,3402000.0,10.2662,10.3119,10.248,10.2754,3402000.0
2007-01-24 15:00:00,11.25,11.26,11.13,11.14,4143000.0,10.2754,10.2845,10.1658,10.1749,4143000.0
2007-01-25 09:30:00,11.22,11.23,10.92,10.99,3955000.0,10.248,10.2571,9.9739,10.0379,3955000.0
2007-01-25 10:00:00,10.99,11.03,10.95,10.97,2666000.0,10.0379,10.0744,10.0013,10.0196,2666000.0
2007-01-25 11:00:00,10.97,10.99,10.89,10.92,2450000.0,10.0196,10.0379,9.9465,9.9739,2450000.0
2007-01-25 12:00:00,10.92,10.98,10.88,10.95,2032000.0,9.9739,10.0287,9.9374,10.0013,2032000.0
2007-01-25 13:00:00,10.95,10.96,10.89,10.89,1217000.0,10.0013,10.0105,9.9465,9.9465,1217000.0
2007-01-25 14:00:00,10.89,10.9,10.79,10.79,3877000.0,9.9465,9.9557,9.8552,9.8552,3877000.0
2007-01-25 15:00:00,10.79,10.79,10.7,10.78,4843000.0,9.8552,9.8552,9.773,9.8461,4843000.0
2007-01-26 09:30:00,10.92,10.99,10.79,10.85,2893000.0,9.9739,10.0379,9.8552,9.91,2893000.0
2007-01-26 10:00:00,10.85,10.89,10.65,10.82,4182000.0,9.91,9.9465,9.7273,9.8826,4182000.0
2007-01-26 11:00:00,10.81,10.82,10.67,10.71,2113000.0,9.8735,9.8826,9.7456,9.7821,2113000.0
2007-01-26 12:00:00,10.71,10.85,10.7,10.81,1285000.0,9.7821,9.91,9.773,9.8735,1285000.0
2007-01-26 13:00:00,10.81,10.84,10.75,10.81,1173000.0,9.8735,9.9009,9.8187,9.8735,1173000.0
2007-01-26 14:00:00,10.82,10.89,10.76,10.85,2844000.0,9.8826,9.9465,9.8278,9.91,2844000.0
2007-01-26 15:00:00,10.85,10.9,10.81,10.84,2015000.0,9.91,9.9557,9.8735,9.9009,2015000.0
2007-01-29 09:30:00,10.9,11.0,10.87,10.96,1105000.0,9.9557,10.047,9.9283,10.0105,1105000.0
2007-01-29 10:00:00,10.95,10.99,10.92,10.99,1480000.0,10.0013,10.0379,9.9739,10.0379,1480000.0
2007-01-29 11:00:00,10.99,11.06,10.98,11.02,2158000.0,10.0379,10.1018,10.0287,10.0653,2158000.0
2007-01-29 12:00:00,11.02,11.1,11.01,11.07,1611000.0,10.0653,10.1384,10.0561,10.111,1611000.0
2007-01-29 13:00:00,11.07,11.08,10.97,10.97,1458000.0,10.111,10.1201,10.0196,10.0196,1458000.0
2007-01-29 14:00:00,10.97,11.01,10.93,10.96,2285000.0,10.0196,10.0561,9.9831,10.0105,2285000.0
2007-01-29 15:00:00,10.97,10.97,10.93,10.96,1684000.0,10.0196,10.0196,9.9831,10.0105,1684000.0
2007-01-30 09:30:00,10.96,11.12,10.92,11.07,2035000.0,10.0105,10.1566,9.9739,10.111,2035000.0
2007-01-30 10:00:00,11.07,11.16,11.04,11.13,3245000.0,10.111,10.1932,10.0835,10.1658,3245000.0
2007-01-30 11:00:00,11.13,11.15,11.1,11.12,993000.0,10.1658,10.184,10.1384,10.1566,993000.0
2007-01-30 12:00:00,11.11,11.12,11.03,11.09,1600000.0,10.1475,10.1566,10.0744,10.1292,1600000.0
2007-01-30 13:00:00,11.1,11.13,11.06,11.12,733000.0,10.1384,10.1658,10.1018,10.1566,733000.0
2007-01-30 14:00:00,11.12,11.12,11.08,11.08,799000.0,10.1566,10.1566,10.1201,10.1201,799000.0
2007-01-30 15:00:00,11.09,11.09,11.06,11.07,1728000.0,10.1292,10.1292,10.1018,10.111,1728000.0
2007-01-31 09:30:00,11.11,11.2,11.08,11.14,1479000.0,10.1475,10.2297,10.1201,10.1749,1479000.0
2007-01-31 10:00:00,11.14,11.18,11.0,11.15,1992000.0,10.1749,10.2114,10.047,10.184,1992000.0
2007-01-31 11:00:00,11.15,11.16,11.14,11.16,794000.0,10.184,10.1932,10.1749,10.1932,794000.0
2007-01-31 12:00:00,11.16,11.2,11.11,11.12,1628000.0,10.1932,10.2297,10.1475,10.1566,1628000.0
2007-01-31 13:00:00,11.12,11.14,11.09,11.1,1370000.0,10.1566,10.1749,10.1292,10.1384,1370000.0
2007-01-31 14:00:00,11.1,11.22,11.08,11.2,3452000.0,10.1384,10.248,10.1201,10.2297,3452000.0
2007-01-31 15:00:00,11.2,11.2,11.12,11.14,2523000.0,10.2297,10.2297,10.1566,10.1749,2523000.0
2007-02-01 09:30:00,11.21,11.3,11.21,11.22,1773000.0,10.2388,10.321,10.2388,10.248,1773000.0
2007-02-01 10:00:00,11.23,11.24,11.16,11.2,4666000.0,10.2571,10.2662,10.1932,10.2297,4666000.0
2007-02-01 11:00:00,11.2,11.21,11.17,11.21,2182000.0,10.2297,10.2388,10.2023,10.2388,2182000.0
2007-02-01 12:00:00,11.21,11.23,11.19,11.2,1335000.0,10.2388,10.2571,10.2206,10.2297,1335000.0
2007-02-01 13:00:00,11.2,11.24,11.2,11.22,2499000.0,10.2297,10.2662,10.2297,10.248,2499000.0
2007-02-01 14:00:00,11.22,11.22,11.16,11.18,1696000.0,10.248,10.248,10.1932,10.2114,1696000.0
2007-02-01 15:00:00,11.17,11.21,11.17,11.19,1767000.0,10.2023,10.2388,10.2023,10.2206,1767000.0
2007-02-02 09:30:00,11.25,11.27,11.18,11.19,1158000.0,10.2754,10.2936,10.2114,10.2206,1158000.0
2007-02-02 10:00:00,11.19,11.24,11.12,11.22,2023000.0,10.2206,10.2662,10.1566,10.248,2023000.0
2007-02-02 11:00:00,11.22,11.23,11.18,11.18,928000.0,10.248,10.2571,10.2114,10.2114,928000.0
2007-02-02 12:00:00,11.18,11.22,11.18,11.2,698000.0,10.2114,10.248,10.2114,10.2297,698000.0
2007-02-02 13:00:00,11.21,11.22,11.15,11.16,1258000.0,10.2388,10.248,10.184,10.1932,1258000.0
2007-02-02 14:00:00,11.16,11.16,11.1,11.11,1794000.0,10.1932,10.1932,10.1384,10.1475,1794000.0
2007-02-02 15:00:00,11.12,11.13,11.06,11.08,3347000.0,10.1566,10.1658,10.1018,10.1201,3347000.0
2007-02-05 09:30:00,11.05,11.1,10.99,11.02,1741000.0,10.0927,10.1384,10.0379,10.0653,1741000.0
2007-02-05 10:00:00,11.03,11.07,10.99,11.04,1706000.0,10.0744,10.111,10.0379,10.0835,1706000.0
2007-02-05 11:00:00,11.03,11.09,11.03,11.08,1269000.0,10.0744,10.1292,10.0744,10.1201,1269000.0
2007-02-05 12:00:00,11.07,11.08,11.05,11.08,688000.0,10.111,10.1201,10.0927,10.1201,688000.0
2007-02-05 13:00:00,11.08,11.08,11.03,11.05,985000.0,10.1201,10.1201,10.0744,10.0927,985000.0
2007-02-05 14:00:00,11.04,11.05,11.03,11.03,1117000.0,10.0835,10.0927,10.0744,10.0744,1117000.0
2007-02-05 15:00:00,11.03,11.04,11.0,11.02,1701000.0,10.0744,10.0835,10.047,10.0653,1701000.0
2007-02-06 09:30:00,11.07,11.15,11.03,11.09,1683000.0,10.111,10.184,10.0744,10.1292,1683000.0
2007-02-06 10:00:00,11.1,11.12,11.0,11.0,1383000.0,10.1384,10.1566,10.047,10.047,1383000.0
2007-02-06 11:00:00,11.01,11.08,10.99,11.07,1413000.0,10.0561,10.1201,10.0379,10.111,1413000.0
2007-02-06 12:00:00,11.07,11.08,11.06,11.07,471000.0,10.111,10.1201,10.1018,10.111,471000.0
2007-02-06 13:00:00,11.07,11.12,11.07,11.08,940000.0,10.111,10.1566,10.111,10.1201,940000.0
2007-02-06 14:00:00,11.08,11.09,11.05,11.07,847000.0,10.1201,10.1292,10.0927,10.111,847000.0
2007-02-06 15:00:00,11.08,11.09,11.05,11.06,1758000.0,10.1201,10.1292,10.0927,10.1018,1758000.0
2007-02-07 09:30:00,11.05,11.1,11.03,11.07,1061000.0,10.0927,10.1384,10.0744,10.111,1061000.0
2007-02-07 10:00:00,11.07,11.19,11.06,11.15,3255000.0,10.111,10.2206,10.1018,10.184,3255000.0
2007-02-07 11:00:00,11.15,11.15,11.1,11.12,1569000.0,10.184,10.184,10.1384,10.1566,1569000.0
2007-02-07 12:00:00,11.12,11.19,11.11,11.18,1214000.0,10.1566,10.2206,10.1475,10.2114,1214000.0
2007-02-07 13:00:00,11.18,11.19,11.15,11.18,1342000.0,10.2114,10.2206,10.184,10.2114,1342000.0
2007-02-07 14:00:00,11.18,11.19,11.12,11.18,1527000.0,10.2114,10.2206,10.1566,10.2114,1527000.0
2007-02-07 15:00:00,11.18,11.26,11.18,11.19,5136000.0,10.2114,10.2845,10.2114,10.2206,5136000.0
2007-02-08 09:30:00,11.2,11.23,11.11,11.16,2006000.0,10.2297,10.2571,10.1475,10.1932,2006000.0
2007-02-08 10:00:00,11.15,11.44,11.15,11.36,8124000.0,10.184,10.4489,10.184,10.3758,8124000.0
2007-02-08 11:00:00,11.36,11.39,11.29,11.34,3095000.0,10.3758,10.4032,10.3119,10.3576,3095000.0
2007-02-08 12:00:00,11.34,11.4,11.34,11.4,2643000.0,10.3576,10.4124,10.3576,10.4124,2643000.0
2007-02-08 13:00:00,11.4,11.47,11.36,11.43,4123000.0,10.4124,10.4763,10.3758,10.4398,4123000.0
2007-02-08 14:00:00,11.43,11.54,11.42,11.48,5786000.0,10.4398,10.5402,10.4306,10.4854,5786000.0
2007-02-08 15:00:00,11.48,11.5,11.39,11.45,7361000.0,10.4854,10.5037,10.4032,10.458,7361000.0
2007-02-09 09:30:00,11.8,11.81,10.89,10.96,38871000.0,10.7777,10.7868,9.9465,10.0105,38871000.0
2007-02-09 10:00:00,10.97,10.97,10.33,10.58,72884000.0,10.0196,10.0196,9.4351,9.6634,72884000.0
2007-02-09 11:00:00,10.58,10.58,10.31,10.34,30166000.0,9.6634,9.6634,9.4168,9.4442,30166000.0
2007-02-09 12:00:00,10.34,10.38,9.97,10.0,43590000.0,9.4442,9.4807,9.1062,9.1336,43590000.0
2007-02-09 13:00:00,10.0,10.18,9.97,10.1,21115000.0,9.1336,9.2981,9.1062,9.225,21115000.0
2007-02-09 14:00:00,10.1,10.15,9.96,10.07,19612000.0,9.225,9.2707,9.0971,9.1976,19612000.0
2007-02-09 15:00:00,10.07,10.43,10.06,10.37,41581000.0,9.1976,9.5264,9.1885,9.4716,41581000.0
2007-02-12 09:30:00,10.2,10.28,9.92,10.01,14604000.0,9.3163,9.3894,9.0606,9.1428,14604000.0
2007-02-12 10:00:00,10.01,10.15,9.99,10.02,11273000.0,9.1428,9.2707,9.1245,9.1519,11273000.0
2007-02-12 11:00:00,10.02,10.04,9.86,9.97,12935000.0,9.1519,9.1702,9.0058,9.1062,12935000.0
2007-02-12 12:00:00,9.97,10.15,9.96,10.1,10599000.0,9.1062,9.2707,9.0971,9.225,10599000.0
2007-02-12 13:00:00,10.1,10.18,10.03,10.07,9602000.0,9.225,9.2981,9.1611,9.1976,9602000.0
2007-02-12 14:00:00,10.06,10.1,10.02,10.06,4511000.0,9.1885,9.225,9.1519,9.1885,4511000.0
2007-02-12 15:00:00,10.06,10.23,10.06,10.21,14402000.0,9.1885,9.3437,9.1885,9.3255,14402000.0
2007-02-13 09:30:00,10.4,10.45,10.33,10.39,10322000.0,9.499,9.5447,9.4351,9.4899,10322000.0
2007-02-13 10:00:00,10.39,10.42,10.29,10.3,10451000.0,9.4899,9.5173,9.3985,9.4077,10451000.0
2007-02-13 11:00:00,10.3,10.41,10.3,10.38,7607000.0,9.4077,9.5081,9.4077,9.4807,7607000.0
2007-02-13 12:00:00,10.38,10.39,10.33,10.38,2781000.0,9.4807,9.4899,9.4351,9.4807,2781000.0
2007-02-13 13:00:00,10.38,10.46,10.36,10.44,3688000.0,9.4807,9.5538,9.4625,9.5355,3688000.0
2007-02-13 14:00:00,10.43,10.49,10.41,10.46,7611000.0,9.5264,9.5812,9.5081,9.5538,7611000.0
2007-02-13 15:00:00,10.46,10.5,10.45,10.47,9713000.0,9.5538,9.5903,9.5447,9.5629,9713000.0
2007-02-14 09:30:00,10.42,10.55,10.41,10.53,4850000.0,9.5173,9.636,9.5081,9.6177,4850000.0
2007-02-14 10:00:00,10.53,10.66,10.53,10.65,8483000.0,9.6177,9.7365,9.6177,9.7273,8483000.0
2007-02-14 11:00:00,10.65,10.74,10.65,10.71,6953000.0,9.7273,9.8095,9.7273,9.7821,6953000.0
2007-02-14 12:00:00,10.71,10.72,10.65,10.66,3186000.0,9.7821,9.7913,9.7273,9.7365,3186000.0
2007-02-14 13:00:00,10.66,10.72,10.63,10.71,3520000.0,9.7365,9.7913,9.7091,9.7821,3520000.0
2007-02-14 14:00:00,10.71,10.83,10.69,10.81,8507000.0,9.7821,9.8917,9.7639,9.8735,8507000.0
2007-02-14 15:00:00,10.81,10.88,10.78,10.8,10517000.0,9.8735,9.9374,9.8461,9.8643,10517000.0
2007-02-15 09:30:00,10.8,10.88,10.75,10.81,4461000.0,9.8643,9.9374,9.8187,9.8735,4461000.0
2007-02-15 10:00:00,10.81,10.83,10.71,10.75,4828000.0,9.8735,9.8917,9.7821,9.8187,4828000.0
2007-02-15 11:00:00,10.75,10.82,10.75,10.8,2564000.0,9.8187,9.8826,9.8187,9.8643,2564000.0
2007-02-15 12:00:00,10.8,10.82,10.75,10.76,1667000.0,9.8643,9.8826,9.8187,9.8278,1667000.0
2007-02-15 13:00:00,10.76,10.79,10.74,10.75,1301000.0,9.8278,9.8552,9.8095,9.8187,1301000.0
2007-02-15 14:00:00,10.75,10.83,10.75,10.82,2343000.0,9.8187,9.8917,9.8187,9.8826,2343000.0
2007-02-15 15:00:00,10.82,10.82,10.78,10.8,3334000.0,9.8826,9.8826,9.8461,9.8643,3334000.0
2007-02-16 09:30:00,10.8,10.83,10.68,10.7,2200000.0,9.8643,9.8917,9.7547,9.773,2200000.0
2007-02-16 10:00:00,10.7,10.75,10.61,10.74,4133000.0,9.773,9.8187,9.6908,9.8095,4133000.0
2007-02-16 11:00:00,10.74,10.75,10.71,10.74,1693000.0,9.8095,9.8187,9.7821,9.8095,1693000.0
2007-02-16 12:00:00,10.74,10.79,10.74,10.77,1306000.0,9.8095,9.8552,9.8095,9.8369,1306000.0
2007-02-16 13:00:00,10.77,10.8,10.77,10.8,1460000.0,9.8369,9.8643,9.8369,9.8643,1460000.0
2007-02-16 14:00:00,10.8,10.87,10.78,10.85,3967000.0,9.8643,9.9283,9.8461,9.91,3967000.0
2007-02-16 15:00:00,10.85,10.91,10.82,10.83,5540000.0,9.91,9.9648,9.8826,9.8917,5540000.0
2007-02-20 09:30:00,10.83,10.85,10.72,10.75,2087000.0,9.8917,9.91,9.7913,9.8187,2087000.0
2007-02-20 10:00:00,10.75,10.75,10.65,10.72,2503000.0,9.8187,9.8187,9.7273,9.7913,2503000.0
2007-02-20 11:00:00,10.72,10.8,10.72,10.76,2529000.0,9.7913,9.8643,9.7913,9.8278,2529000.0
2007-02-20 12:00:00,10.76,10.8,10.75,10.78,2699000.0,9.8278,9.8643,9.8187,9.8461,2699000.0
2007-02-20 13:00:00,10.78,10.82,10.78,10.79,2190000.0,9.8461,9.8826,9.8461,9.8552,2190000.0
2007-02-20 14:00:00,10.79,10.81,10.77,10.79,2215000.0,9.8552,9.8735,9.8369,9.8552,2215000.0
2007-02-20 15:00:00,10.79,10.79,10.75,10.78,3805000.0,9.8552,9.8552,9.8187,9.8461,3805000.0
2007-02-21 09:30:00,10.77,10.77,10.68,10.72,1059000.0,9.8369,9.8369,9.7547,9.7913,1059000.0
2007-02-21 10:00:00,10.72,10.93,10.72,10.89,3383000.0,9.7913,9.9831,9.7913,9.9465,3383000.0
2007-02-21 11:00:00,10.88,10.89,10.83,10.83,1276000.0,9.9374,9.9465,9.8917,9.8917,1276000.0
2007-02-21 12:00:00,10.83,10.83,10.79,10.81,1506000.0,9.8917,9.8917,9.8552,9.8735,1506000.0
2007-02-21 13:00:00,10.81,10.81,10.66,10.69,3307000.0,9.8735,9.8735,9.7365,9.7639,3307000.0
2007-02-21 14:00:00,10.69,10.69,10.57,10.62,5879000.0,9.7639,9.7639,9.6543,9.6999,5879000.0
2007-02-21 15:00:00,10.63,10.74,10.62,10.72,4115000.0,9.7091,9.8095,9.6999,9.7913,4115000.0
2007-02-22 09:30:00,10.79,10.9,10.73,10.87,3210000.0,9.8552,9.9557,9.8004,9.9283,3210000.0
2007-02-22 10:00:00,10.87,10.87,10.72,10.74,2427000.0,9.9283,9.9283,9.7913,9.8095,2427000.0
2007-02-22 11:00:00,10.74,10.74,10.57,10.67,4059000.0,9.8095,9.8095,9.6543,9.7456,4059000.0
2007-02-22 12:00:00,10.67,10.7,10.66,10.68,703000.0,9.7456,9.773,9.7365,9.7547,703000.0
2007-02-22 13:00:00,10.68,10.68,10.6,10.64,1875000.0,9.7547,9.7547,9.6817,9.7182,1875000.0
2007-02-22 14:00:00,10.64,10.66,10.51,10.51,4066000.0,9.7182,9.7365,9.5995,9.5995,4066000.0
2007-02-22 15:00:00,10.51,10.61,10.51,10.59,4783000.0,9.5995,9.6908,9.5995,9.6725,4783000.0
2007-02-23 09:30:00,10.59,10.66,10.52,10.54,2509000.0,9.6725,9.7365,9.6086,9.6269,2509000.0
2007-02-23 10:00:00,10.54,10.56,10.42,10.45,4390000.0,9.6269,9.6451,9.5173,9.5447,4390000.0
2007-02-23 11:00:00,10.45,10.52,10.38,10.44,6974000.0,9.5447,9.6086,9.4807,9.5355,6974000.0
2007-02-23 12:00:00,10.44,10.47,10.4,10.4,3717000.0,9.5355,9.5629,9.499,9.499,3717000.0
2007-02-23 13:00:00,10.4,10.45,10.37,10.41,3579000.0,9.499,9.5447,9.4716,9.5081,3579000.0
2007-02-23 14:00:00,10.41,10.49,10.4,10.42,3949000.0,9.5081,9.5812,9.499,9.5173,3949000.0
2007-02-23 15:00:00,10.42,10.47,10.38,10.46,5054000.0,9.5173,9.5629,9.4807,9.5538,5054000.0
2007-02-26 09:30:00,10.48,10.6,10.48,10.52,1628000.0,9.5721,9.6817,9.5721,9.6086,1628000.0
2007-02-26 10:00:00,10.52,10.53,10.4,10.45,1864000.0,9.6086,9.6177,9.499,9.5447,1864000.0
2007-02-26 11:00:00,10.46,10.52,10.42,10.44,1414000.0,9.5538,9.6086,9.5173,9.5355,1414000.0
2007-02-26 12:00:00,10.44,10.44,10.35,10.37,1825000.0,9.5355,9.5355,9.4533,9.4716,1825000.0
2007-02-26 13:00:00,10.37,10.45,10.37,10.45,1374000.0,9.4716,9.5447,9.4716,9.5447,1374000.0
2007-02-26 14:00:00,10.44,10.53,10.43,10.48,1328000.0,9.5355,9.6177,9.5264,9.5721,1328000.0
2007-02-26 15:00:00,10.48,10.51,10.41,10.41,2121000.0,9.5721,9.5995,9.5081,9.5081,2121000.0
2007-02-27 09:30:00,10.18,10.2,10.0,10.15,5983000.0,9.2981,9.3163,9.1336,9.2707,5983000.0
2007-02-27 10:00:00,10.15,10.38,10.05,10.28,9925000.0,9.2707,9.4807,9.1793,9.3894,9925000.0
2007-02-27 11:00:00,10.27,10.47,10.05,10.4,6045000.0,9.3803,9.5629,9.1793,9.499,6045000.0
2007-02-27 12:00:00,10.4,10.59,10.38,10.48,8941000.0,9.499,9.6725,9.4807,9.5721,8941000.0
2007-02-27 13:00:00,10.47,10.48,10.33,10.35,6247000.0,9.5629,9.5721,9.4351,9.4533,6247000.0
2007-02-27 14:00:00,10.35,10.47,10.25,10.25,5710000.0,9.4533,9.5629,9.362,9.362,5710000.0
2007-02-27 15:00:00,10.26,10.54,10.16,10.3,7040000.0,9.3711,9.6269,9.2798,9.4077,7040000.0
2007-02-28 09:30:00,10.3,10.44,10.2,10.35,4163000.0,9.4077,9.5355,9.3163,9.4533,4163000.0
2007-02-28 10:00:00,10.35,10.54,10.34,10.52,6309000.0,9.4533,9.6269,9.4442,9.6086,6309000.0
2007-02-28 11:00:00,10.52,10.54,10.48,10.52,3394000.0,9.6086,9.6269,9.5721,9.6086,3394000.0
2007-02-28 12:00:00,10.52,10.65,10.44,10.61,4616000.0,9.6086,9.7273,9.5355,9.6908,4616000.0
2007-02-28 13:00:00,10.61,10.66,10.55,10.59,3967000.0,9.6908,9.7365,9.636,9.6725,3967000.0
2007-02-28 14:00:00,10.6,10.62,10.57,10.57,2962000.0,9.6817,9.6999,9.6543,9.6543,2962000.0
2007-02-28 15:00:00,10.58,10.73,10.57,10.68,7692000.0,9.6634,9.8004,9.6543,9.7547,7692000.0
2007-03-01 09:30:00,10.53,10.53,10.23,10.41,6440000.0,9.6177,9.6177,9.3437,9.5081,6440000.0
2007-03-01 10:00:00,10.41,10.63,10.37,10.61,11478000.0,9.5081,9.7091,9.4716,9.6908,11478000.0
2007-03-01 11:00:00,10.61,10.79,10.59,10.66,8523000.0,9.6908,9.8552,9.6725,9.7365,8523000.0
2007-03-01 12:00:00,10.65,10.68,10.58,10.68,2129000.0,9.7273,9.7547,9.6634,9.7547,2129000.0
2007-03-01 13:00:00,10.68,10.72,10.65,10.72,1905000.0,9.7547,9.7913,9.7273,9.7913,1905000.0
2007-03-01 14:00:00,10.72,10.76,10.68,10.7,2749000.0,9.7913,9.8278,9.7547,9.773,2749000.0
2007-03-01 15:00:00,10.7,10.71,10.58,10.61,4468000.0,9.773,9.7821,9.6634,9.6908,4468000.0
2007-03-02 09:30:00,10.54,10.75,10.49,10.66,1864000.0,9.6269,9.8187,9.5812,9.7365,1864000.0
2007-03-02 10:00:00,10.65,10.69,10.58,10.64,1977000.0,9.7273,9.7639,9.6634,9.7182,1977000.0
2007-03-02 11:00:00,10.64,10.64,10.58,10.58,1477000.0,9.7182,9.7182,9.6634,9.6634,1477000.0
2007-03-02 12:00:00,10.58,10.59,10.4,10.45,3132000.0,9.6634,9.6725,9.499,9.5447,3132000.0
2007-03-02 13:00:00,10.45,10.46,10.28,10.35,3514000.0,9.5447,9.5538,9.3894,9.4533,3514000.0
2007-03-02 14:00:00,10.35,10.42,10.31,10.39,1848000.0,9.4533,9.5173,9.4168,9.4899,1848000.0
2007-03-02 15:00:00,10.39,10.4,10.3,10.31,4119000.0,9.4899,9.499,9.4077,9.4168,4119000.0
2007-03-05 09:30:00,10.12,10.3,10.11,10.3,3215000.0,9.2433,9.4077,9.2341,9.4077,3215000.0
2007-03-05 10:00:00,10.3,10.38,10.22,10.32,4396000.0,9.4077,9.4807,9.3346,9.4259,4396000.0
2007-03-05 11:00:00,10.32,10.42,10.28,10.29,4512000.0,9.4259,9.5173,9.3894,9.3985,4512000.0
2007-03-05 12:00:00,10.29,10.31,10.13,10.15,4946000.0,9.3985,9.4168,9.2524,9.2707,4946000.0
2007-03-05 13:00:00,10.15,10.27,10.1,10.22,4158000.0,9.2707,9.3803,9.225,9.3346,4158000.0
2007-03-05 14:00:00,10.22,10.3,10.17,10.23,2712000.0,9.3346,9.4077,9.2889,9.3437,2712000.0
2007-03-05 15:00:00,10.23,10.25,10.09,10.1,5461000.0,9.3437,9.362,9.2159,9.225,5461000.0
2007-03-06 09:30:00,10.28,10.42,10.27,10.38,5612000.0,9.3894,9.5173,9.3803,9.4807,5612000.0
2007-03-06 10:00:00,10.38,10.41,10.24,10.27,6131000.0,9.4807,9.5081,9.3529,9.3803,6131000.0
2007-03-06 11:00:00,10.27,10.35,10.26,10.33,2774000.0,9.3803,9.4533,9.3711,9.4351,2774000.0
2007-03-06 12:00:00,10.33,10.33,10.29,10.3,2715000.0,9.4351,9.4351,9.3985,9.4077,2715000.0
2007-03-06 13:00:00,10.3,10.38,10.27,10.36,2634000.0,9.4077,9.4807,9.3803,9.4625,2634000.0
2007-03-06 14:00:00,10.36,10.39,10.33,10.39,3533000.0,9.4625,9.4899,9.4351,9.4899,3533000.0
2007-03-06 15:00:00,10.39,10.47,10.37,10.4,7913000.0,9.4899,9.5629,9.4716,9.499,7913000.0
2007-03-07 09:30:00,10.4,10.41,10.31,10.32,2277000.0,9.499,9.5081,9.4168,9.4259,2277000.0
2007-03-07 10:00:00,10.32,10.33,10.16,10.16,7600000.0,9.4259,9.4351,9.2798,9.2798,7600000.0
2007-03-07 11:00:00,10.17,10.17,10.07,10.15,7536000.0,9.2889,9.2889,9.1976,9.2707,7536000.0
2007-03-07 12:00:00,10.15,10.16,10.09,10.13,3963000.0,9.2707,9.2798,9.2159,9.2524,3963000.0
2007-03-07 13:00:00,10.13,10.22,10.12,10.2,5237000.0,9.2524,9.3346,9.2433,9.3163,5237000.0
2007-03-07 14:00:00,10.2,10.21,10.06,10.08,7013000.0,9.3163,9.3255,9.1885,9.2067,7013000.0
2007-03-07 15:00:00,10.08,10.11,9.94,9.97,14415000.0,9.2067,9.2341,9.0788,9.1062,14415000.0
2007-03-08 09:30:00,10.12,10.15,9.93,9.98,11675000.0,9.2433,9.2707,9.0697,9.1154,11675000.0
2007-03-08 10:00:00,9.99,10.25,9.97,10.2,15502000.0,9.1245,9.362,9.1062,9.3163,15502000.0
2007-03-08 11:00:00,10.2,10.3,10.14,10.25,7698000.0,9.3163,9.4077,9.2615,9.362,7698000.0
2007-03-08 12:00:00,10.25,10.28,10.23,10.28,3883000.0,9.362,9.3894,9.3437,9.3894,3883000.0
2007-03-08 13:00:00,10.28,10.34,10.26,10.32,4642000.0,9.3894,9.4442,9.3711,9.4259,4642000.0
2007-03-08 14:00:00,10.32,10.32,10.14,10.2,10967000.0,9.4259,9.4259,9.2615,9.3163,10967000.0
2007-03-08 15:00:00,10.2,10.28,10.18,10.28,8397000.0,9.3163,9.3894,9.2981,9.3894,8397000.0
2007-03-09 09:30:00,10.37,10.43,10.12,10.14,6273000.0,9.4716,9.5264,9.2433,9.2615,6273000.0
2007-03-09 10:00:00,10.14,10.18,10.08,10.13,6733000.0,9.2615,9.2981,9.2067,9.2524,6733000.0
2007-03-09 11:00:00,10.13,10.2,10.1,10.17,3425000.0,9.2524,9.3163,9.225,9.2889,3425000.0
2007-03-09 12:00:00,10.18,10.2,10.14,10.17,1835000.0,9.2981,9.3163,9.2615,9.2889,1835000.0
2007-03-09 13:00:00,10.17,10.19,10.14,10.17,2909000.0,9.2889,9.3072,9.2615,9.2889,2909000.0
2007-03-09 14:00:00,10.16,10.2,10.11,10.19,4833000.0,9.2798,9.3163,9.2341,9.3072,4833000.0
2007-03-09 15:00:00,10.19,10.25,10.18,10.22,5537000.0,9.3072,9.362,9.2981,9.3346,5537000.0
2007-03-12 09:30:00,10.2,10.29,10.14,10.21,2548000.0,9.3163,9.3985,9.2615,9.3255,2548000.0
2007-03-12 10:00:00,10.21,10.35,10.19,10.28,4043000.0,9.3255,9.4533,9.3072,9.3894,4043000.0
2007-03-12 11:00:00,10.28,10.28,10.17,10.2,2403000.0,9.3894,9.3894,9.2889,9.3163,2403000.0
2007-03-12 12:00:00,10.2,10.27,10.18,10.2,2109000.0,9.3163,9.3803,9.2981,9.3163,2109000.0
2007-03-12 13:00:00,10.21,10.24,10.19,10.24,1593000.0,9.3255,9.3529,9.3072,9.3529,1593000.0
2007-03-12 14:00:00,10.25,10.35,10.23,10.31,4683000.0,9.362,9.4533,9.3437,9.4168,4683000.0
2007-03-12 15:00:00,10.31,10.33,10.27,10.33,2952000.0,9.4168,9.4351,9.3803,9.4351,2952000.0
2007-03-13 09:30:00,10.25,10.45,10.17,10.4,6682000.0,9.362,9.5447,9.2889,9.499,6682000.0
2007-03-13 10:00:00,10.4,10.5,10.33,10.41,7780000.0,9.499,9.5903,9.4351,9.5081,7780000.0
2007-03-13 11:00:00,10.41,10.43,10.32,10.33,3394000.0,9.5081,9.5264,9.4259,9.4351,3394000.0
2007-03-13 12:00:00,10.33,10.36,10.21,10.33,9274000.0,9.4351,9.4625,9.3255,9.4351,9274000.0
2007-03-13 13:00:00,10.34,10.38,10.26,10.28,4035000.0,9.4442,9.4807,9.3711,9.3894,4035000.0
2007-03-13 14:00:00,10.28,10.37,10.21,10.33,7641000.0,9.3894,9.4716,9.3255,9.4351,7641000.0
2007-03-13 15:00:00,10.33,10.41,10.28,10.39,7491000.0,9.4351,9.5081,9.3894,9.4899,7491000.0
2007-03-14 09:30:00,10.37,10.5,10.32,10.4,4109000.0,9.4716,9.5903,9.4259,9.499,4109000.0
2007-03-14 10:00:00,10.39,10.45,10.26,10.4,6090000.0,9.4899,9.5447,9.3711,9.499,6090000.0
2007-03-14 11:00:00,10.39,10.39,10.31,10.33,2193000.0,9.4899,9.4899,9.4168,9.4351,2193000.0
2007-03-14 12:00:00,10.33,10.33,10.24,10.29,4203000.0,9.4351,9.4351,9.3529,9.3985,4203000.0
2007-03-14 13:00:00,10.28,10.41,10.27,10.4,3709000.0,9.3894,9.5081,9.3803,9.499,3709000.0
2007-03-14 14:00:00,10.4,10.63,10.39,10.54,7385000.0,9.499,9.7091,9.4899,9.6269,7385000.0
2007-03-14 15:00:00,10.54,10.61,10.49,10.55,6167000.0,9.6269,9.6908,9.5812,9.636,6167000.0
2007-03-15 09:30:00,10.55,10.59,10.47,10.56,4111000.0,9.636,9.6725,9.5629,9.6451,4111000.0
2007-03-15 10:00:00,10.55,10.62,10.49,10.56,4261000.0,9.636,9.6999,9.5812,9.6451,4261000.0
2007-03-15 11:00:00,10.56,10.59,10.49,10.52,1731000.0,9.6451,9.6725,9.5812,9.6086,1731000.0
2007-03-15 12:00:00,10.52,10.56,10.49,10.53,1464000.0,9.6086,9.6451,9.5812,9.6177,1464000.0
2007-03-15 13:00:00,10.53,10.55,10.45,10.53,2280000.0,9.6177,9.636,9.5447,9.6177,2280000.0
2007-03-15 14:00:00,10.53,10.56,10.49,10.52,1831000.0,9.6177,9.6451,9.5812,9.6086,1831000.0
2007-03-15 15:00:00,10.52,10.56,10.5,10.52,3357000.0,9.6086,9.6451,9.5903,9.6086,3357000.0
2007-03-16 09:30:00,10.53,10.59,10.5,10.52,1867000.0,9.6177,9.6725,9.5903,9.6086,1867000.0
2007-03-16 10:00:00,10.52,10.58,10.5,10.51,2383000.0,9.6086,9.6634,9.5903,9.5995,2383000.0
2007-03-16 11:00:00,10.51,10.54,10.47,10.53,1984000.0,9.5995,9.6269,9.5629,9.6177,1984000.0
2007-03-16 12:00:00,10.53,10.54,10.5,10.53,1294000.0,9.6177,9.6269,9.5903,9.6177,1294000.0
2007-03-16 13:00:00,10.53,10.57,10.52,10.53,1614000.0,9.6177,9.6543,9.6086,9.6177,1614000.0
2007-03-16 14:00:00,10.53,10.53,10.47,10.51,2809000.0,9.6177,9.6177,9.5629,9.5995,2809000.0
2007-03-16 15:00:00,10.51,10.52,10.5,10.52,3577000.0,9.5995,9.6086,9.5903,9.6086,3577000.0
2007-03-19 09:30:00,10.55,10.76,10.55,10.66,4137000.0,9.636,9.8278,9.636,9.7365,4137000.0
2007-03-19 10:00:00,10.66,10.71,10.61,10.7,4151000.0,9.7365,9.7821,9.6908,9.773,4151000.0
2007-03-19 11:00:00,10.69,10.75,10.65,10.71,3773000.0,9.7639,9.8187,9.7273,9.7821,3773000.0
2007-03-19 12:00:00,10.71,10.72,10.68,10.7,3026000.0,9.7821,9.7913,9.7547,9.773,3026000.0
2007-03-19 13:00:00,10.7,10.72,10.68,10.71,1551000.0,9.773,9.7913,9.7547,9.7821,1551000.0
2007-03-19 14:00:00,10.71,10.75,10.69,10.71,2535000.0,9.7821,9.8187,9.7639,9.7821,2535000.0
2007-03-19 15:00:00,10.71,10.71,10.65,10.69,3784000.0,9.7821,9.7821,9.7273,9.7639,3784000.0
2007-03-20 09:30:00,10.7,10.72,10.64,10.67,1920000.0,9.773,9.7913,9.7182,9.7456,1920000.0
2007-03-20 10:00:00,10.67,10.75,10.65,10.72,2497000.0,9.7456,9.8187,9.7273,9.7913,2497000.0
2007-03-20 11:00:00,10.72,10.73,10.66,10.72,2004000.0,9.7913,9.8004,9.7365,9.7913,2004000.0
2007-03-20 12:00:00,10.72,10.79,10.71,10.77,2322000.0,9.7913,9.8552,9.7821,9.8369,2322000.0
2007-03-20 13:00:00,10.77,10.79,10.74,10.75,1770000.0,9.8369,9.8552,9.8095,9.8187,1770000.0
2007-03-20 14:00:00,10.75,10.78,10.71,10.71,1910000.0,9.8187,9.8461,9.7821,9.7821,1910000.0
2007-03-20 15:00:00,10.71,10.79,10.71,10.76,3735000.0,9.7821,9.8552,9.7821,9.8278,3735000.0
2007-03-21 09:30:00,10.73,10.79,10.68,10.77,1430000.0,9.8004,9.8552,9.7547,9.8369,1430000.0
2007-03-21 10:00:00,10.77,10.89,10.76,10.84,4465000.0,9.8369,9.9465,9.8278,9.9009,4465000.0
2007-03-21 11:00:00,10.84,10.88,10.81,10.83,2242000.0,9.9009,9.9374,9.8735,9.8917,2242000.0
2007-03-21 12:00:00,10.83,10.88,10.83,10.88,1065000.0,9.8917,9.9374,9.8917,9.9374,1065000.0
2007-03-21 13:00:00,10.88,11.01,10.86,10.96,6642000.0,9.9374,10.0561,9.9191,10.0105,6642000.0
2007-03-21 14:00:00,10.96,11.2,10.93,11.19,10033000.0,10.0105,10.2297,9.9831,10.2206,10033000.0
2007-03-21 15:00:00,11.19,11.23,11.06,11.07,11028000.0,10.2206,10.2571,10.1018,10.111,11028000.0
2007-03-22 09:30:00,11.1,11.1,10.92,10.93,2862000.0,10.1384,10.1384,9.9739,9.9831,2862000.0
2007-03-22 10:00:00,10.93,11.01,10.91,10.93,3485000.0,9.9831,10.0561,9.9648,9.9831,3485000.0
2007-03-22 11:00:00,10.93,11.0,10.9,11.0,1806000.0,9.9831,10.047,9.9557,10.047,1806000.0
2007-03-22 12:00:00,11.0,11.0,10.97,11.0,933000.0,10.047,10.047,10.0196,10.047,933000.0
2007-03-22 13:00:00,10.99,10.99,10.95,10.97,528000.0,10.0379,10.0379,10.0013,10.0196,528000.0
2007-03-22 14:00:00,10.97,10.99,10.94,10.97,957000.0,10.0196,10.0379,9.9922,10.0196,957000.0
2007-03-22 15:00:00,10.97,10.97,10.93,10.95,2200000.0,10.0196,10.0196,9.9831,10.0013,2200000.0
2007-03-23 09:30:00,10.95,11.0,10.91,10.94,744000.0,10.0013,10.047,9.9648,9.9922,744000.0
2007-03-23 10:00:00,10.94,11.0,10.94,10.99,1274000.0,9.9922,10.047,9.9922,10.0379,1274000.0
2007-03-23 11:00:00,10.99,11.0,10.97,10.99,640000.0,10.0379,10.047,10.0196,10.0379,640000.0
2007-03-23 12:00:00,10.99,11.0,10.95,10.96,988000.0,10.0379,10.047,10.0013,10.0105,988000.0
2007-03-23 13:00:00,10.96,10.97,10.9,10.94,829000.0,10.0105,10.0196,9.9557,9.9922,829000.0
2007-03-23 14:00:00,10.94,10.97,10.94,10.97,485000.0,9.9922,10.0196,9.9922,10.0196,485000.0
2007-03-23 15:00:00,10.97,10.99,10.94,10.99,1317000.0,10.0196,10.0379,9.9922,10.0379,1317000.0
2007-03-26 09:30:00,10.87,10.93,10.8,10.85,2534000.0,9.9283,9.9831,9.8643,9.91,2534000.0
2007-03-26 10:00:00,10.85,10.85,10.76,10.82,3920000.0,9.91,9.91,9.8278,9.8826,3920000.0
2007-03-26 11:00:00,10.82,10.83,10.8,10.81,963000.0,9.8826,9.8917,9.8643,9.8735,963000.0
2007-03-26 12:00:00,10.81,10.83,10.79,10.8,1329000.0,9.8735,9.8917,9.8552,9.8643,1329000.0
2007-03-26 13:00:00,10.8,10.81,10.76,10.79,1654000.0,9.8643,9.8735,9.8278,9.8552,1654000.0
2007-03-26 14:00:00,10.79,10.79,10.76,10.77,1925000.0,9.8552,9.8552,9.8278,9.8369,1925000.0
2007-03-26 15:00:00,10.78,10.85,10.77,10.85,4382000.0,9.8461,9.91,9.8369,9.91,4382000.0
2007-03-27 09:30:00,10.84,10.84,10.71,10.78,1625000.0,9.9009,9.9009,9.7821,9.8461,1625000.0
2007-03-27 10:00:00,10.77,10.82,10.74,10.77,2497000.0,9.8369,9.8826,9.8095,9.8369,2497000.0
2007-03-27 11:00:00,10.77,10.77,10.74,10.74,1171000.0,9.8369,9.8369,9.8095,9.8095,1171000.0
2007-03-27 12:00:00,10.74,10.79,10.74,10.78,1077000.0,9.8095,9.8552,9.8095,9.8461,1077000.0
2007-03-27 13:00:00,10.78,10.8,10.75,10.75,720000.0,9.8461,9.8643,9.8187,9.8187,720000.0
2007-03-27 14:00:00,10.75,10.76,10.65,10.74,3583000.0,9.8187,9.8278,9.7273,9.8095,3583000.0
2007-03-27 15:00:00,10.74,10.75,10.7,10.71,2444000.0,9.8095,9.8187,9.773,9.7821,2444000.0
2007-03-28 09:30:00,10.66,10.66,10.58,10.6,1858000.0,9.7365,9.7365,9.6634,9.6817,1858000.0
2007-03-28 10:00:00,10.6,10.74,10.59,10.71,3546000.0,9.6817,9.8095,9.6725,9.7821,3546000.0
2007-03-28 11:00:00,10.71,10.72,10.67,10.71,1054000.0,9.7821,9.7913,9.7456,9.7821,1054000.0
2007-03-28 12:00:00,10.71,10.79,10.71,10.77,1646000.0,9.7821,9.8552,9.7821,9.8369,1646000.0
2007-03-28 13:00:00,10.76,10.77,10.72,10.75,1284000.0,9.8278,9.8369,9.7913,9.8187,1284000.0
2007-03-28 14:00:00,10.75,10.75,10.65,10.7,1917000.0,9.8187,9.8187,9.7273,9.773,1917000.0
2007-03-28 15:00:00,10.7,10.71,10.63,10.64,2606000.0,9.773,9.7821,9.7091,9.7182,2606000.0
2007-03-29 09:30:00,10.74,10.77,10.67,10.68,1751000.0,9.8095,9.8369,9.7456,9.7547,1751000.0
2007-03-29 10:00:00,10.69,10.7,10.63,10.66,974000.0,9.7639,9.773,9.7091,9.7365,974000.0
2007-03-29 11:00:00,10.66,10.72,10.66,10.66,482000.0,9.7365,9.7913,9.7365,9.7365,482000.0
2007-03-29 12:00:00,10.66,10.67,10.63,10.65,717000.0,9.7365,9.7456,9.7091,9.7273,717000.0
2007-03-29 13:00:00,10.65,10.65,10.6,10.61,825000.0,9.7273,9.7273,9.6817,9.6908,825000.0
2007-03-29 14:00:00,10.61,10.67,10.58,10.65,1642000.0,9.6908,9.7456,9.6634,9.7273,1642000.0
2007-03-29 15:00:00,10.65,10.72,10.64,10.72,1344000.0,9.7273,9.7913,9.7182,9.7913,1344000.0
2007-03-30 09:30:00,10.74,10.8,10.71,10.76,1026000.0,9.8095,9.8643,9.7821,9.8278,1026000.0
2007-03-30 10:00:00,10.76,10.78,10.64,10.68,1592000.0,9.8278,9.8461,9.7182,9.7547,1592000.0
2007-03-30 11:00:00,10.68,10.69,10.6,10.63,1247000.0,9.7547,9.7639,9.6817,9.7091,1247000.0
2007-03-30 12:00:00,10.63,10.66,10.61,10.61,812000.0,9.7091,9.7365,9.6908,9.6908,812000.0
2007-03-30 13:00:00,10.61,10.65,10.58,10.63,949000.0,9.6908,9.7273,9.6634,9.7091,949000.0
2007-03-30 14:00:00,10.63,10.66,10.61,10.63,623000.0,9.7091,9.7365,9.6908,9.7091,623000.0
2007-03-30 15:00:00,10.63,10.64,10.6,10.6,1073000.0,9.7091,9.7182,9.6817,9.6817,1073000.0
2007-04-02 09:30:00,10.71,10.78,10.65,10.68,1652000.0,9.7821,9.8461,9.7273,9.7547,1652000.0
2007-04-02 10:00:00,10.68,10.76,10.59,10.75,2344000.0,9.7547,9.8278,9.6725,9.8187,2344000.0
2007-04-02 11:00:00,10.75,10.75,10.65,10.69,1751000.0,9.8187,9.8187,9.7273,9.7639,1751000.0
2007-04-02 12:00:00,10.69,10.7,10.62,10.63,6495000.0,9.7639,9.773,9.6999,9.7091,6495000.0
2007-04-02 13:00:00,10.63,10.66,10.61,10.65,1131000.0,9.7091,9.7365,9.6908,9.7273,1131000.0
2007-04-02 14:00:00,10.64,10.69,10.63,10.68,1080000.0,9.7182,9.7639,9.7091,9.7547,1080000.0
2007-04-02 15:00:00,10.68,10.7,10.64,10.7,2143000.0,9.7547,9.773,9.7182,9.773,2143000.0
2007-04-03 09:30:00,10.88,10.94,10.81,10.83,4025000.0,9.9374,9.9922,9.8735,9.8917,4025000.0
2007-04-03 10:00:00,10.83,10.91,10.83,10.88,3513000.0,9.8917,9.9648,9.8917,9.9374,3513000.0
2007-04-03 11:00:00,10.88,10.9,10.87,10.89,1381000.0,9.9374,9.9557,9.9283,9.9465,1381000.0
2007-04-03 12:00:00,10.89,10.91,10.85,10.86,1482000.0,9.9465,9.9648,9.91,9.9191,1482000.0
2007-04-03 13:00:00,10.86,10.88,10.85,10.86,671000.0,9.9191,9.9374,9.91,9.9191,671000.0
2007-04-03 14:00:00,10.86,10.9,10.85,10.87,1105000.0,9.9191,9.9557,9.91,9.9283,1105000.0
2007-04-03 15:00:00,10.87,10.88,10.85,10.85,2216000.0,9.9283,9.9374,9.91,9.91,2216000.0
2007-04-04 09:30:00,10.89,10.9,10.85,10.85,800000.0,9.9605,9.9696,9.9239,9.9239,800000.0
2007-04-04 10:00:00,10.85,10.85,10.81,10.82,1113000.0,9.9239,9.9239,9.8873,9.8964,1113000.0
2007-04-04 11:00:00,10.82,10.83,10.81,10.82,638000.0,9.8964,9.9056,9.8873,9.8964,638000.0
2007-04-04 12:00:00,10.82,10.85,10.81,10.82,817000.0,9.8964,9.9239,9.8873,9.8964,817000.0
2007-04-04 13:00:00,10.82,10.82,10.63,10.71,9339000.0,9.8964,9.8964,9.7227,9.7958,9339000.0
2007-04-04 14:00:00,10.71,10.73,10.67,10.7,2038000.0,9.7958,9.8141,9.7592,9.7867,2038000.0
2007-04-04 15:00:00,10.7,10.75,10.69,10.71,3995000.0,9.7867,9.8324,9.7775,9.7958,3995000.0
2007-04-05 09:30:00,10.76,10.81,10.74,10.81,967000.0,9.8416,9.8873,9.8233,9.8873,967000.0
2007-04-05 10:00:00,10.8,10.83,10.78,10.79,1123000.0,9.8781,9.9056,9.8599,9.869,1123000.0
2007-04-05 11:00:00,10.79,10.83,10.79,10.81,666000.0,9.869,9.9056,9.869,9.8873,666000.0
2007-04-05 12:00:00,10.81,10.82,10.8,10.82,412000.0,9.8873,9.8964,9.8781,9.8964,412000.0
2007-04-05 13:00:00,10.82,10.82,10.81,10.81,451000.0,9.8964,9.8964,9.8873,9.8873,451000.0
2007-04-05 14:00:00,10.81,10.81,10.79,10.79,466000.0,9.8873,9.8873,9.869,9.869,466000.0
2007-04-05 15:00:00,10.79,10.81,10.78,10.79,1416000.0,9.869,9.8873,9.8599,9.869,1416000.0
2007-04-09 09:30:00,10.84,10.88,10.8,10.83,834000.0,9.9147,9.9513,9.8781,9.9056,834000.0
2007-04-09 10:00:00,10.83,10.83,10.72,10.77,1147000.0,9.9056,9.9056,9.805,9.8507,1147000.0
2007-04-09 11:00:00,10.76,10.84,10.76,10.81,848000.0,9.8416,9.9147,9.8416,9.8873,848000.0
2007-04-09 12:00:00,10.81,10.84,10.79,10.83,670000.0,9.8873,9.9147,9.869,9.9056,670000.0
2007-04-09 13:00:00,10.83,10.86,10.82,10.83,687000.0,9.9056,9.933,9.8964,9.9056,687000.0
2007-04-09 14:00:00,10.83,10.83,10.8,10.82,689000.0,9.9056,9.9056,9.8781,9.8964,689000.0
2007-04-09 15:00:00,10.82,10.84,10.81,10.83,1011000.0,9.8964,9.9147,9.8873,9.9056,1011000.0
2007-04-10 09:30:00,10.89,11.07,10.78,11.07,3298000.0,9.9605,10.1251,9.8599,10.1251,3298000.0
2007-04-10 10:00:00,11.07,11.14,11.01,11.03,5328000.0,10.1251,10.1891,10.0702,10.0885,5328000.0
2007-04-10 11:00:00,11.03,11.05,10.97,11.02,2506000.0,10.0885,10.1068,10.0336,10.0794,2506000.0
2007-04-10 12:00:00,11.02,11.08,11.02,11.03,1789000.0,10.0794,10.1342,10.0794,10.0885,1789000.0
2007-04-10 13:00:00,11.03,11.1,11.03,11.06,1883000.0,10.0885,10.1525,10.0885,10.116,1883000.0
2007-04-10 14:00:00,11.06,11.1,11.0,11.06,4985000.0,10.116,10.1525,10.0611,10.116,4985000.0
2007-04-10 15:00:00,11.06,11.07,10.63,10.99,5762000.0,10.116,10.1251,9.7227,10.0519,5762000.0
2007-04-11 09:30:00,11.0,11.05,10.95,10.95,1892000.0,10.0611,10.1068,10.0153,10.0153,1892000.0
2007-04-11 10:00:00,10.95,11.0,10.9,10.92,1884000.0,10.0153,10.0611,9.9696,9.9879,1884000.0
2007-04-11 11:00:00,10.92,11.03,10.9,11.0,1980000.0,9.9879,10.0885,9.9696,10.0611,1980000.0
2007-04-11 12:00:00,11.0,11.0,10.96,11.0,377000.0,10.0611,10.0611,10.0245,10.0611,377000.0
2007-04-11 13:00:00,11.0,11.04,10.99,11.0,988000.0,10.0611,10.0977,10.0519,10.0611,988000.0
2007-04-11 14:00:00,11.0,11.01,10.95,11.0,1705000.0,10.0611,10.0702,10.0153,10.0611,1705000.0
2007-04-11 15:00:00,11.0,11.0,10.96,10.97,1828000.0,10.0611,10.0611,10.0245,10.0336,1828000.0
2007-04-12 09:30:00,10.96,10.96,10.9,10.9,777000.0,10.0245,10.0245,9.9696,9.9696,777000.0
2007-04-12 10:00:00,10.9,10.97,10.88,10.97,1449000.0,9.9696,10.0336,9.9513,10.0336,1449000.0
2007-04-12 11:00:00,10.97,10.98,10.9,10.93,1306000.0,10.0336,10.0428,9.9696,9.997,1306000.0
2007-04-12 12:00:00,10.93,10.99,10.92,10.94,790000.0,9.997,10.0519,9.9879,10.0062,790000.0
2007-04-12 13:00:00,10.94,11.02,10.94,11.0,1207000.0,10.0062,10.0794,10.0062,10.0611,1207000.0
2007-04-12 14:00:00,11.0,11.0,10.94,10.95,611000.0,10.0611,10.0611,10.0062,10.0153,611000.0
2007-04-12 15:00:00,10.95,11.0,10.95,10.97,1198000.0,10.0153,10.0611,10.0153,10.0336,1198000.0
2007-04-13 09:30:00,11.0,11.11,10.95,10.96,1577000.0,10.0611,10.1617,10.0153,10.0245,1577000.0
2007-04-13 10:00:00,10.96,10.97,10.91,10.93,1096000.0,10.0245,10.0336,9.9788,9.997,1096000.0
2007-04-13 11:00:00,10.93,10.95,10.9,10.93,1004000.0,9.997,10.0153,9.9696,9.997,1004000.0
2007-04-13 12:00:00,10.94,10.95,10.93,10.94,384000.0,10.0062,10.0153,9.997,10.0062,384000.0
2007-04-13 13:00:00,10.95,10.95,10.93,10.94,561000.0,10.0153,10.0153,9.997,10.0062,561000.0
2007-04-13 14:00:00,10.94,10.95,10.89,10.92,955000.0,10.0062,10.0153,9.9605,9.9879,955000.0
2007-04-13 15:00:00,10.92,10.95,10.91,10.94,1980000.0,9.9879,10.0153,9.9788,10.0062,1980000.0
2007-04-16 09:30:00,11.0,11.02,10.92,10.94,1362000.0,10.0611,10.0794,9.9879,10.0062,1362000.0
2007-04-16 10:00:00,10.94,10.95,10.85,10.89,3232000.0,10.0062,10.0153,9.9239,9.9605,3232000.0
2007-04-16 11:00:00,10.89,10.94,10.88,10.92,1572000.0,9.9605,10.0062,9.9513,9.9879,1572000.0
2007-04-16 12:00:00,10.92,10.94,10.9,10.93,1076000.0,9.9879,10.0062,9.9696,9.997,1076000.0
2007-04-16 13:00:00,10.93,10.94,10.91,10.92,812000.0,9.997,10.0062,9.9788,9.9879,812000.0
2007-04-16 14:00:00,10.92,10.94,10.89,10.93,1013000.0,9.9879,10.0062,9.9605,9.997,1013000.0
2007-04-16 15:00:00,10.93,10.95,10.92,10.94,2636000.0,9.997,10.0153,9.9879,10.0062,2636000.0
2007-04-17 09:30:00,10.95,11.03,10.92,11.0,1244000.0,10.0153,10.0885,9.9879,10.0611,1244000.0
2007-04-17 10:00:00,11.0,11.08,10.93,10.96,2686000.0,10.0611,10.1342,9.997,10.0245,2686000.0
2007-04-17 11:00:00,10.96,10.97,10.93,10.96,699000.0,10.0245,10.0336,9.997,10.0245,699000.0
2007-04-17 12:00:00,10.96,10.96,10.89,10.92,863000.0,10.0245,10.0245,9.9605,9.9879,863000.0
2007-04-17 13:00:00,10.92,10.94,10.9,10.91,720000.0,9.9879,10.0062,9.9696,9.9788,720000.0
2007-04-17 14:00:00,10.92,10.95,10.9,10.95,998000.0,9.9879,10.0153,9.9696,10.0153,998000.0
2007-04-17 15:00:00,10.95,10.97,10.94,10.97,1867000.0,10.0153,10.0336,10.0062,10.0336,1867000.0
2007-04-18 09:30:00,10.97,10.97,10.91,10.95,976000.0,10.0336,10.0336,9.9788,10.0153,976000.0
2007-04-18 10:00:00,10.95,10.98,10.93,10.96,1690000.0,10.0153,10.0428,9.997,10.0245,1690000.0
2007-04-18 11:00:00,10.96,10.97,10.95,10.95,867000.0,10.0245,10.0336,10.0153,10.0153,867000.0
2007-04-18 12:00:00,10.95,10.96,10.93,10.94,758000.0,10.0153,10.0245,9.997,10.0062,758000.0
2007-04-18 13:00:00,10.95,10.96,10.94,10.96,302000.0,10.0153,10.0245,10.0062,10.0245,302000.0
2007-04-18 14:00:00,10.95,11.0,10.95,10.98,1409000.0,10.0153,10.0611,10.0153,10.0428,1409000.0
2007-04-18 15:00:00,10.98,10.98,10.92,10.92,1820000.0,10.0428,10.0428,9.9879,9.9879,1820000.0
2007-04-19 09:30:00,10.88,11.02,10.82,10.96,2506000.0,9.9513,10.0794,9.8964,10.0245,2506000.0
2007-04-19 10:00:00,10.96,10.99,10.94,10.96,1095000.0,10.0245,10.0519,10.0062,10.0245,1095000.0
2007-04-19 11:00:00,10.96,10.98,10.95,10.97,430000.0,10.0245,10.0428,10.0153,10.0336,430000.0
2007-04-19 12:00:00,10.96,10.97,10.95,10.97,430000.0,10.0245,10.0336,10.0153,10.0336,430000.0
2007-04-19 13:00:00,10.97,10.97,10.95,10.97,315000.0,10.0336,10.0336,10.0153,10.0336,315000.0
2007-04-19 14:00:00,10.97,10.97,10.93,10.95,527000.0,10.0336,10.0336,9.997,10.0153,527000.0
2007-04-19 15:00:00,10.95,10.97,10.92,10.93,1337000.0,10.0153,10.0336,9.9879,9.997,1337000.0
2007-04-20 09:30:00,11.03,11.03,10.95,10.96,1107000.0,10.0885,10.0885,10.0153,10.0245,1107000.0
2007-04-20 10:00:00,10.95,11.09,10.93,10.96,3052000.0,10.0153,10.1434,9.997,10.0245,3052000.0
2007-04-20 11:00:00,10.96,10.99,10.96,10.99,629000.0,10.0245,10.0519,10.0245,10.0519,629000.0
2007-04-20 12:00:00,10.99,11.0,10.98,11.0,814000.0,10.0519,10.0611,10.0428,10.0611,814000.0
2007-04-20 13:00:00,11.0,11.02,10.99,11.0,929000.0,10.0611,10.0794,10.0519,10.0611,929000.0
2007-04-20 14:00:00,11.0,11.03,10.99,11.0,1560000.0,10.0611,10.0885,10.0519,10.0611,1560000.0
2007-04-20 15:00:00,11.0,11.01,10.99,11.01,2399000.0,10.0611,10.0702,10.0519,10.0702,2399000.0
2007-04-23 09:30:00,11.0,11.05,10.98,11.01,1110000.0,10.0611,10.1068,10.0428,10.0702,1110000.0
2007-04-23 10:00:00,11.01,11.02,10.95,11.01,2115000.0,10.0702,10.0794,10.0153,10.0702,2115000.0
2007-04-23 11:00:00,11.01,11.06,10.97,11.01,2508000.0,10.0702,10.116,10.0336,10.0702,2508000.0
2007-04-23 12:00:00,11.01,11.05,10.97,11.05,942000.0,10.0702,10.1068,10.0336,10.1068,942000.0
2007-04-23 13:00:00,11.05,11.06,10.97,10.98,1220000.0,10.1068,10.116,10.0336,10.0428,1220000.0
2007-04-23 14:00:00,10.98,11.01,10.95,10.99,1678000.0,10.0428,10.0702,10.0153,10.0519,1678000.0
2007-04-23 15:00:00,10.99,11.02,10.99,11.0,1804000.0,10.0519,10.0794,10.0519,10.0611,1804000.0
2007-04-24 09:30:00,11.0,11.01,10.95,10.99,599000.0,10.0611,10.0702,10.0153,10.0519,599000.0
2007-04-24 10:00:00,10.98,10.98,10.78,10.8,2616000.0,10.0428,10.0428,9.8599,9.8781,2616000.0
2007-04-24 11:00:00,10.8,10.85,10.79,10.8,1497000.0,9.8781,9.9239,9.869,9.8781,1497000.0
2007-04-24 12:00:00,10.8,10.83,10.79,10.8,1713000.0,9.8781,9.9056,9.869,9.8781,1713000.0
2007-04-24 13:00:00,10.8,10.81,10.78,10.8,1328000.0,9.8781,9.8873,9.8599,9.8781,1328000.0
2007-04-24 14:00:00,10.8,10.82,10.8,10.81,1356000.0,9.8781,9.8964,9.8781,9.8873,1356000.0
2007-04-24 15:00:00,10.81,10.82,10.76,10.81,2761000.0,9.8873,9.8964,9.8416,9.8873,2761000.0
2007-04-25 09:30:00,10.83,10.88,10.77,10.83,816000.0,9.9056,9.9513,9.8507,9.9056,816000.0
2007-04-25 10:00:00,10.83,10.88,10.82,10.82,1212000.0,9.9056,9.9513,9.8964,9.8964,1212000.0
2007-04-25 11:00:00,10.82,10.87,10.81,10.86,599000.0,9.8964,9.9422,9.8873,9.933,599000.0
2007-04-25 12:00:00,10.86,10.87,10.85,10.86,990000.0,9.933,9.9422,9.9239,9.933,990000.0
2007-04-25 13:00:00,10.86,10.9,10.84,10.9,1962000.0,9.933,9.9696,9.9147,9.9696,1962000.0
2007-04-25 14:00:00,10.9,10.93,10.89,10.91,1678000.0,9.9696,9.997,9.9605,9.9788,1678000.0
2007-04-25 15:00:00,10.9,10.96,10.9,10.93,2813000.0,9.9696,10.0245,9.9696,9.997,2813000.0
2007-04-26 09:30:00,10.95,10.96,10.92,10.94,702000.0,10.0153,10.0245,9.9879,10.0062,702000.0
2007-04-26 10:00:00,10.94,11.05,10.94,10.99,3294000.0,10.0062,10.1068,10.0062,10.0519,3294000.0
2007-04-26 11:00:00,10.99,10.99,10.87,10.89,1412000.0,10.0519,10.0519,9.9422,9.9605,1412000.0
2007-04-26 12:00:00,10.89,10.9,10.86,10.87,545000.0,9.9605,9.9696,9.933,9.9422,545000.0
2007-04-26 13:00:00,10.87,10.89,10.83,10.85,753000.0,9.9422,9.9605,9.9056,9.9239,753000.0
2007-04-26 14:00:00,10.86,10.86,10.82,10.82,1102000.0,9.933,9.933,9.8964,9.8964,1102000.0
2007-04-26 15:00:00,10.82,10.86,10.8,10.86,1417000.0,9.8964,9.933,9.8781,9.933,1417000.0
2007-04-27 09:30:00,10.83,10.95,10.8,10.91,745000.0,9.9056,10.0153,9.8781,9.9788,745000.0
2007-04-27 10:00:00,10.92,10.92,10.88,10.91,1195000.0,9.9879,9.9879,9.9513,9.9788,1195000.0
2007-04-27 11:00:00,10.91,11.42,10.91,11.36,11939000.0,9.9788,10.4452,9.9788,10.3903,11939000.0
2007-04-27 12:00:00,11.37,11.47,11.23,11.37,15876000.0,10.3995,10.491,10.2714,10.3995,15876000.0
2007-04-27 13:00:00,11.38,11.4,11.29,11.33,3496000.0,10.4086,10.4269,10.3263,10.3629,3496000.0
2007-04-27 14:00:00,11.33,11.43,11.33,11.39,3412000.0,10.3629,10.4544,10.3629,10.4178,3412000.0
2007-04-27 15:00:00,11.39,11.42,11.35,11.4,6200000.0,10.4178,10.4452,10.3812,10.4269,6200000.0
2007-04-30 09:30:00,11.43,11.64,11.4,11.58,6584000.0,10.4544,10.6464,10.4269,10.5916,6584000.0
2007-04-30 10:00:00,11.58,11.8,11.57,11.71,10811000.0,10.5916,10.7928,10.5824,10.7105,10811000.0
2007-04-30 11:00:00,11.71,11.71,11.49,11.5,5186000.0,10.7105,10.7105,10.5092,10.5184,5186000.0
2007-04-30 12:00:00,11.5,11.55,11.47,11.5,3011000.0,10.5184,10.5641,10.491,10.5184,3011000.0
2007-04-30 13:00:00,11.5,11.5,11.41,11.41,2647000.0,10.5184,10.5184,10.4361,10.4361,2647000.0
2007-04-30 14:00:00,11.41,11.41,11.23,11.25,4390000.0,10.4361,10.4361,10.2714,10.2897,4390000.0
2007-04-30 15:00:00,11.25,11.29,11.15,11.16,5642000.0,10.2897,10.3263,10.1983,10.2074,5642000.0
2007-05-01 09:30:00,11.12,11.38,11.1,11.26,3478000.0,10.1708,10.4086,10.1525,10.2989,3478000.0
2007-05-01 10:00:00,11.26,11.44,11.22,11.41,7600000.0,10.2989,10.4635,10.2623,10.4361,7600000.0
2007-05-01 11:00:00,11.42,11.56,11.35,11.38,5693000.0,10.4452,10.5733,10.3812,10.4086,5693000.0
2007-05-01 12:00:00,11.38,11.42,11.3,11.34,1571000.0,10.4086,10.4452,10.3355,10.3721,1571000.0
2007-05-01 13:00:00,11.34,11.43,11.28,11.4,1946000.0,10.3721,10.4544,10.3172,10.4269,1946000.0
2007-05-01 14:00:00,11.4,11.52,11.37,11.45,6705000.0,10.4269,10.5367,10.3995,10.4727,6705000.0
2007-05-01 15:00:00,11.45,11.5,11.4,11.46,6968000.0,10.4727,10.5184,10.4269,10.4818,6968000.0
2007-05-02 09:30:00,12.57,12.8,12.43,12.59,45483000.0,11.4971,11.7074,11.369,11.5154,45483000.0
2007-05-02 10:00:00,12.59,13.02,12.54,12.78,42126000.0,11.5154,11.9087,11.4696,11.6891,42126000.0
2007-05-02 11:00:00,12.78,12.85,12.66,12.74,12032000.0,11.6891,11.7532,11.5794,11.6526,12032000.0
2007-05-02 12:00:00,12.74,12.82,12.71,12.73,6578000.0,11.6526,11.7257,11.6251,11.6434,6578000.0
2007-05-02 13:00:00,12.74,12.77,12.59,12.69,9855000.0,11.6526,11.68,11.5154,11.6068,9855000.0
2007-05-02 14:00:00,12.69,12.84,12.65,12.72,12972000.0,11.6068,11.744,11.5702,11.6343,12972000.0
2007-05-02 15:00:00,12.72,12.74,12.58,12.6,15330000.0,11.6343,11.6526,11.5062,11.5245,15330000.0
2007-05-03 09:30:00,12.7,12.92,12.65,12.89,10881000.0,11.616,11.8172,11.5702,11.7897,10881000.0
2007-05-03 10:00:00,12.89,13.26,12.88,13.17,23552000.0,11.7897,12.1282,11.7806,12.0458,23552000.0
2007-05-03 11:00:00,13.17,13.4,13.16,13.2,13286000.0,12.0458,12.2562,12.0367,12.0733,13286000.0
2007-05-03 12:00:00,13.19,13.35,13.16,13.29,7059000.0,12.0641,12.2105,12.0367,12.1556,7059000.0
2007-05-03 13:00:00,13.29,13.33,13.23,13.28,4864000.0,12.1556,12.1922,12.1007,12.1465,4864000.0
2007-05-03 14:00:00,13.28,13.42,13.27,13.39,6582000.0,12.1465,12.2745,12.1373,12.2471,6582000.0
2007-05-03 15:00:00,13.39,13.52,13.37,13.46,17128000.0,12.2471,12.366,12.2288,12.3111,17128000.0
2007-05-04 09:30:00,13.58,13.6,13.2,13.32,9351000.0,12.4209,12.4391,12.0733,12.183,9351000.0
2007-05-04 10:00:00,13.32,13.55,13.27,13.37,8733000.0,12.183,12.3934,12.1373,12.2288,8733000.0
2007-05-04 11:00:00,13.37,13.54,13.3,13.5,7687000.0,12.2288,12.3843,12.1648,12.3477,7687000.0
2007-05-04 12:00:00,13.5,13.56,13.4,13.49,6359000.0,12.3477,12.4026,12.2562,12.3385,6359000.0
2007-05-04 13:00:00,13.49,13.5,13.42,13.44,2572000.0,12.3385,12.3477,12.2745,12.2928,2572000.0
2007-05-04 14:00:00,13.44,13.51,13.44,13.44,4581000.0,12.2928,12.3568,12.2928,12.2928,4581000.0
2007-05-04 15:00:00,13.44,13.5,13.42,13.47,4854000.0,12.2928,12.3477,12.2745,12.3202,4854000.0
2007-05-07 09:30:00,13.43,13.44,13.3,13.34,3030000.0,12.2837,12.2928,12.1648,12.2013,3030000.0
2007-05-07 10:00:00,13.34,13.38,13.29,13.37,3726000.0,12.2013,12.2379,12.1556,12.2288,3726000.0
2007-05-07 11:00:00,13.37,13.37,13.34,13.36,1645000.0,12.2288,12.2288,12.2013,12.2196,1645000.0
2007-05-07 12:00:00,13.36,13.73,13.36,13.73,10777000.0,12.2196,12.558,12.2196,12.558,10777000.0
2007-05-07 13:00:00,13.74,13.76,13.66,13.76,5227000.0,12.5672,12.5855,12.494,12.5855,5227000.0
2007-05-07 14:00:00,13.76,13.87,13.68,13.69,6931000.0,12.5855,12.6861,12.5123,12.5215,6931000.0
2007-05-07 15:00:00,13.69,13.73,13.35,13.41,12707000.0,12.5215,12.558,12.2105,12.2654,12707000.0
2007-05-08 09:30:00,13.55,13.56,13.38,13.4,5627000.0,12.3934,12.4026,12.2379,12.2562,5627000.0
2007-05-08 10:00:00,13.4,13.49,13.35,13.45,6066000.0,12.2562,12.3385,12.2105,12.3019,6066000.0
2007-05-08 11:00:00,13.45,13.48,13.43,13.46,1974000.0,12.3019,12.3294,12.2837,12.3111,1974000.0
2007-05-08 12:00:00,13.46,13.54,13.42,13.48,3731000.0,12.3111,12.3843,12.2745,12.3294,3731000.0
2007-05-08 13:00:00,13.48,13.58,13.45,13.53,2883000.0,12.3294,12.4209,12.3019,12.3751,2883000.0
2007-05-08 14:00:00,13.53,13.57,13.47,13.55,2789000.0,12.3751,12.4117,12.3202,12.3934,2789000.0
2007-05-08 15:00:00,13.55,13.72,13.53,13.71,8945000.0,12.3934,12.5489,12.3751,12.5398,8945000.0
2007-05-09 09:30:00,13.7,13.99,13.63,13.88,5163000.0,12.5306,12.7959,12.4666,12.6952,5163000.0
2007-05-09 10:00:00,13.88,13.93,13.81,13.91,6280000.0,12.6952,12.741,12.6312,12.7227,6280000.0
2007-05-09 11:00:00,13.91,13.92,13.88,13.91,2445000.0,12.7227,12.7318,12.6952,12.7227,2445000.0
2007-05-09 12:00:00,13.92,13.92,13.89,13.9,1456000.0,12.7318,12.7318,12.7044,12.7135,1456000.0
2007-05-09 13:00:00,13.9,14.05,13.9,14.04,5442000.0,12.7135,12.8507,12.7135,12.8416,5442000.0
2007-05-09 14:00:00,14.05,14.23,13.97,14.11,10783000.0,12.8507,13.0154,12.7776,12.9056,10783000.0
2007-05-09 15:00:00,14.11,14.14,13.96,13.97,8669000.0,12.9056,12.9331,12.7684,12.7776,8669000.0
2007-05-10 09:30:00,14.05,14.25,14.0,14.15,7516000.0,12.8507,13.0337,12.805,12.9422,7516000.0
2007-05-10 10:00:00,14.15,14.32,14.08,14.29,7534000.0,12.9422,13.0977,12.8782,13.0702,7534000.0
2007-05-10 11:00:00,14.29,14.32,14.2,14.2,6950000.0,13.0702,13.0977,12.9879,12.9879,6950000.0
2007-05-10 12:00:00,14.2,14.22,14.1,14.16,5810000.0,12.9879,13.0062,12.8965,12.9513,5810000.0
2007-05-10 13:00:00,14.15,14.15,13.8,13.93,11281000.0,12.9422,12.9422,12.6221,12.741,11281000.0
2007-05-10 14:00:00,13.93,14.04,13.86,13.97,4933000.0,12.741,12.8416,12.677,12.7776,4933000.0
2007-05-10 15:00:00,13.98,14.0,13.85,13.89,5437000.0,12.7867,12.805,12.6678,12.7044,5437000.0
2007-05-11 09:30:00,13.91,14.23,13.63,13.63,12755000.0,12.7227,13.0154,12.4666,12.4666,12755000.0
2007-05-11 10:00:00,13.63,13.85,13.52,13.8,16842000.0,12.4666,12.6678,12.366,12.6221,16842000.0
2007-05-11 11:00:00,13.8,13.89,13.74,13.83,6550000.0,12.6221,12.7044,12.5672,12.6495,6550000.0
2007-05-11 12:00:00,13.83,13.84,13.78,13.82,2883000.0,12.6495,12.6587,12.6038,12.6404,2883000.0
2007-05-11 13:00:00,13.82,13.99,13.79,13.98,7216000.0,12.6404,12.7959,12.6129,12.7867,7216000.0
2007-05-11 14:00:00,13.98,13.98,13.86,13.9,5524000.0,12.7867,12.7867,12.677,12.7135,5524000.0
2007-05-11 15:00:00,13.9,13.95,13.85,13.88,7605000.0,12.7135,12.7593,12.6678,12.6952,7605000.0
2007-05-14 09:30:00,13.88,13.96,13.76,13.77,2674000.0,12.6952,12.7684,12.5855,12.5946,2674000.0
2007-05-14 10:00:00,13.77,13.77,13.6,13.68,7181000.0,12.5946,12.5946,12.4391,12.5123,7181000.0
2007-05-14 11:00:00,13.67,13.68,13.51,13.53,4681000.0,12.5032,12.5123,12.3568,12.3751,4681000.0
2007-05-14 12:00:00,13.53,13.63,13.53,13.62,3168000.0,12.3751,12.4666,12.3751,12.4574,3168000.0
2007-05-14 13:00:00,13.62,13.65,13.54,13.57,2511000.0,12.4574,12.4849,12.3843,12.4117,2511000.0
2007-05-14 14:00:00,13.57,13.6,13.46,13.55,3757000.0,12.4117,12.4391,12.3111,12.3934,3757000.0
2007-05-14 15:00:00,13.55,13.61,13.49,13.53,5084000.0,12.3934,12.4483,12.3385,12.3751,5084000.0
2007-05-15 09:30:00,13.46,13.69,13.4,13.65,3126000.0,12.3111,12.5215,12.2562,12.4849,3126000.0
2007-05-15 10:00:00,13.65,13.84,13.62,13.79,8090000.0,12.4849,12.6587,12.4574,12.6129,8090000.0
2007-05-15 11:00:00,13.78,13.8,13.72,13.72,2533000.0,12.6038,12.6221,12.5489,12.5489,2533000.0
2007-05-15 12:00:00,13.73,13.75,13.65,13.67,1842000.0,12.558,12.5763,12.4849,12.5032,1842000.0
2007-05-15 13:00:00,13.68,13.69,13.58,13.61,2271000.0,12.5123,12.5215,12.4209,12.4483,2271000.0
2007-05-15 14:00:00,13.61,13.61,13.52,13.53,1960000.0,12.4483,12.4483,12.366,12.3751,1960000.0
2007-05-15 15:00:00,13.54,13.58,13.52,13.55,2710000.0,12.3843,12.4209,12.366,12.3934,2710000.0
2007-05-16 09:30:00,13.54,13.54,13.43,13.44,2858000.0,12.3843,12.3843,12.2837,12.2928,2858000.0
2007-05-16 10:00:00,13.44,13.53,13.41,13.42,3283000.0,12.2928,12.3751,12.2654,12.2745,3283000.0
2007-05-16 11:00:00,13.42,13.5,13.35,13.48,3392000.0,12.2745,12.3477,12.2105,12.3294,3392000.0
2007-05-16 12:00:00,13.48,13.51,13.43,13.48,1489000.0,12.3294,12.3568,12.2837,12.3294,1489000.0
2007-05-16 13:00:00,13.47,13.51,13.45,13.49,1330000.0,12.3202,12.3568,12.3019,12.3385,1330000.0
2007-05-16 14:00:00,13.49,13.65,13.49,13.57,3719000.0,12.3385,12.4849,12.3385,12.4117,3719000.0
2007-05-16 15:00:00,13.57,13.68,13.55,13.62,4549000.0,12.4117,12.5123,12.3934,12.4574,4549000.0
2007-05-17 09:30:00,13.63,13.8,13.63,13.68,2636000.0,12.4666,12.6221,12.4666,12.5123,2636000.0
2007-05-17 10:00:00,13.67,13.73,13.53,13.58,3473000.0,12.5032,12.558,12.3751,12.4209,3473000.0
2007-05-17 11:00:00,13.58,13.61,13.52,13.58,1389000.0,12.4209,12.4483,12.366,12.4209,1389000.0
2007-05-17 12:00:00,13.57,13.61,13.54,13.6,1132000.0,12.4117,12.4483,12.3843,12.4391,1132000.0
2007-05-17 13:00:00,13.6,13.7,13.56,13.68,1508000.0,12.4391,12.5306,12.4026,12.5123,1508000.0
2007-05-17 14:00:00,13.67,13.75,13.66,13.72,1825000.0,12.5032,12.5763,12.494,12.5489,1825000.0
2007-05-17 15:00:00,13.72,13.74,13.6,13.61,2927000.0,12.5489,12.5672,12.4391,12.4483,2927000.0
2007-05-18 09:30:00,13.65,13.66,13.53,13.54,1775000.0,12.4849,12.494,12.3751,12.3843,1775000.0
2007-05-18 10:00:00,13.54,13.6,13.49,13.55,3135000.0,12.3843,12.4391,12.3385,12.3934,3135000.0
2007-05-18 11:00:00,13.55,13.59,13.53,13.58,1872000.0,12.3934,12.43,12.3751,12.4209,1872000.0
2007-05-18 12:00:00,13.58,13.72,13.57,13.64,3686000.0,12.4209,12.5489,12.4117,12.4757,3686000.0
2007-05-18 13:00:00,13.64,13.72,13.61,13.69,1908000.0,12.4757,12.5489,12.4483,12.5215,1908000.0
2007-05-18 14:00:00,13.69,13.83,13.69,13.7,4799000.0,12.5215,12.6495,12.5215,12.5306,4799000.0
2007-05-18 15:00:00,13.7,13.83,13.69,13.79,5157000.0,12.5306,12.6495,12.5215,12.6129,5157000.0
2007-05-21 09:30:00,13.72,13.84,13.69,13.75,1709000.0,12.5489,12.6587,12.5215,12.5763,1709000.0
2007-05-21 10:00:00,13.76,14.0,13.76,13.98,3296000.0,12.5855,12.805,12.5855,12.7867,3296000.0
2007-05-21 11:00:00,13.99,14.09,13.97,14.08,2677000.0,12.7959,12.8873,12.7776,12.8782,2677000.0
2007-05-21 12:00:00,14.08,14.13,13.98,14.01,2460000.0,12.8782,12.9239,12.7867,12.8141,2460000.0
2007-05-21 13:00:00,14.01,14.03,13.98,14.03,1333000.0,12.8141,12.8324,12.7867,12.8324,1333000.0
2007-05-21 14:00:00,14.03,14.05,13.99,14.01,1180000.0,12.8324,12.8507,12.7959,12.8141,1180000.0
2007-05-21 15:00:00,14.02,14.04,13.83,13.92,3482000.0,12.8233,12.8416,12.6495,12.7318,3482000.0
2007-05-22 09:30:00,14.09,14.1,13.82,14.07,2943000.0,12.8873,12.8965,12.6404,12.869,2943000.0
2007-05-22 10:00:00,14.07,14.07,13.86,13.9,2774000.0,12.869,12.869,12.677,12.7135,2774000.0
2007-05-22 11:00:00,13.9,13.92,13.83,13.83,1303000.0,12.7135,12.7318,12.6495,12.6495,1303000.0
2007-05-22 12:00:00,13.84,14.02,13.83,14.02,1561000.0,12.6587,12.8233,12.6495,12.8233,1561000.0
2007-05-22 13:00:00,14.01,14.06,13.95,14.0,1965000.0,12.8141,12.8599,12.7593,12.805,1965000.0
2007-05-22 14:00:00,14.0,14.05,13.95,14.0,2151000.0,12.805,12.8507,12.7593,12.805,2151000.0
2007-05-22 15:00:00,14.0,14.0,13.84,13.85,3547000.0,12.805,12.805,12.6587,12.6678,3547000.0
2007-05-23 09:30:00,14.1,14.36,14.05,14.11,10937000.0,12.8965,13.1343,12.8507,12.9056,10937000.0
2007-05-23 10:00:00,14.11,14.17,14.07,14.14,6148000.0,12.9056,12.9605,12.869,12.9331,6148000.0
2007-05-23 11:00:00,14.14,14.3,14.07,14.13,8315000.0,12.9331,13.0794,12.869,12.9239,8315000.0
2007-05-23 12:00:00,14.13,14.22,14.11,14.21,3250000.0,12.9239,13.0062,12.9056,12.9971,3250000.0
2007-05-23 13:00:00,14.21,14.22,14.17,14.2,3097000.0,12.9971,13.0062,12.9605,12.9879,3097000.0
2007-05-23 14:00:00,14.2,14.2,14.03,14.08,5355000.0,12.9879,12.9879,12.8324,12.8782,5355000.0
2007-05-23 15:00:00,14.09,14.13,13.94,14.0,5936000.0,12.8873,12.9239,12.7501,12.805,5936000.0
2007-05-24 09:30:00,14.09,14.11,13.95,14.03,3181000.0,12.8873,12.9056,12.7593,12.8324,3181000.0
2007-05-24 10:00:00,14.02,14.16,13.99,14.03,5154000.0,12.8233,12.9513,12.7959,12.8324,5154000.0
2007-05-24 11:00:00,14.03,14.05,13.88,14.0,4982000.0,12.8324,12.8507,12.6952,12.805,4982000.0
2007-05-24 12:00:00,13.99,14.02,13.88,13.92,3554000.0,12.7959,12.8233,12.6952,12.7318,3554000.0
2007-05-24 13:00:00,13.92,13.98,13.9,13.93,2105000.0,12.7318,12.7867,12.7135,12.741,2105000.0
2007-05-24 14:00:00,13.93,13.97,13.83,13.9,4472000.0,12.741,12.7776,12.6495,12.7135,4472000.0
2007-05-24 15:00:00,13.9,13.92,13.76,13.9,5317000.0,12.7135,12.7318,12.5855,12.7135,5317000.0
2007-05-25 09:30:00,13.94,14.02,13.88,13.93,1882000.0,12.7501,12.8233,12.6952,12.741,1882000.0
2007-05-25 10:00:00,13.92,13.95,13.83,13.88,3102000.0,12.7318,12.7593,12.6495,12.6952,3102000.0
2007-05-25 11:00:00,13.88,13.92,13.84,13.91,1451000.0,12.6952,12.7318,12.6587,12.7227,1451000.0
2007-05-25 12:00:00,13.91,13.94,13.86,13.93,1829000.0,12.7227,12.7501,12.677,12.741,1829000.0
2007-05-25 13:00:00,13.93,13.94,13.88,13.9,1633000.0,12.741,12.7501,12.6952,12.7135,1633000.0
2007-05-25 14:00:00,13.9,13.92,13.88,13.89,1699000.0,12.7135,12.7318,12.6952,12.7044,1699000.0
2007-05-25 15:00:00,13.89,13.97,13.89,13.91,2751000.0,12.7044,12.7776,12.7044,12.7227,2751000.0
2007-05-29 09:30:00,14.19,14.54,14.15,14.39,10541000.0,12.9788,13.2989,12.9422,13.1617,10541000.0
2007-05-29 10:00:00,14.4,14.6,14.4,14.51,8539000.0,13.1709,13.3538,13.1709,13.2715,8539000.0
2007-05-29 11:00:00,14.51,14.51,14.31,14.38,7508000.0,13.2715,13.2715,13.0885,13.1526,7508000.0
2007-05-29 12:00:00,14.37,14.4,14.25,14.36,5874000.0,13.1434,13.1709,13.0337,13.1343,5874000.0
2007-05-29 13:00:00,14.36,14.37,14.16,14.2,5222000.0,13.1343,13.1434,12.9513,12.9879,5222000.0
2007-05-29 14:00:00,14.2,14.34,14.1,14.34,9515000.0,12.9879,13.116,12.8965,13.116,9515000.0
2007-05-29 15:00:00,14.33,14.43,14.31,14.39,11000000.0,13.1068,13.1983,13.0885,13.1617,11000000.0
2007-05-30 09:30:00,14.37,14.43,14.25,14.36,4230000.0,13.1434,13.1983,13.0337,13.1343,4230000.0
2007-05-30 10:00:00,14.37,14.42,14.31,14.35,4991000.0,13.1434,13.1892,13.0885,13.1251,4991000.0
2007-05-30 11:00:00,14.35,14.56,14.35,14.55,5105000.0,13.1251,13.3172,13.1251,13.3081,5105000.0
2007-05-30 12:00:00,14.55,14.77,14.53,14.75,7928000.0,13.3081,13.5093,13.2898,13.491,7928000.0
2007-05-30 13:00:00,14.74,14.75,14.6,14.62,8113000.0,13.4818,13.491,13.3538,13.3721,8113000.0
2007-05-30 14:00:00,14.61,14.74,14.54,14.71,8321000.0,13.3629,13.4818,13.2989,13.4544,8321000.0
2007-05-30 15:00:00,14.71,14.73,14.66,14.68,5342000.0,13.4544,13.4727,13.4087,13.427,5342000.0
2007-05-31 09:30:00,14.85,15.05,14.85,14.9,6161000.0,13.5824,13.7654,13.5824,13.6282,6161000.0
2007-05-31 10:00:00,14.9,15.04,14.8,15.03,7046000.0,13.6282,13.7562,13.5367,13.7471,7046000.0
2007-05-31 11:00:00,15.03,15.03,14.93,15.03,3816000.0,13.7471,13.7471,13.6556,13.7471,3816000.0
2007-05-31 12:00:00,15.03,15.2,14.98,15.17,4272000.0,13.7471,13.9026,13.7014,13.8751,4272000.0
2007-05-31 13:00:00,15.17,15.24,15.0,15.12,5422000.0,13.8751,13.9392,13.7196,13.8294,5422000.0
2007-05-31 14:00:00,15.12,15.33,15.11,15.22,7127000.0,13.8294,14.0215,13.8203,13.9209,7127000.0
2007-05-31 15:00:00,15.22,15.24,14.94,14.97,11567000.0,13.9209,13.9392,13.6648,13.6922,11567000.0
2007-06-01 09:30:00,15.1,15.22,15.0,15.13,5732000.0,13.8111,13.9209,13.7196,13.8385,5732000.0
2007-06-01 10:00:00,15.13,15.22,15.03,15.13,8207000.0,13.8385,13.9209,13.7471,13.8385,8207000.0
2007-06-01 11:00:00,15.13,15.16,15.06,15.12,3540000.0,13.8385,13.866,13.7745,13.8294,3540000.0
2007-06-01 12:00:00,15.12,15.13,14.97,15.0,4202000.0,13.8294,13.8385,13.6922,13.7196,4202000.0
2007-06-01 13:00:00,15.0,15.11,14.98,15.08,2903000.0,13.7196,13.8203,13.7014,13.7928,2903000.0
2007-06-01 14:00:00,15.08,15.12,15.06,15.07,2074000.0,13.7928,13.8294,13.7745,13.7837,2074000.0
2007-06-01 15:00:00,15.07,15.12,15.03,15.1,4564000.0,13.7837,13.8294,13.7471,13.8111,4564000.0
2007-06-04 09:30:00,15.0,15.14,14.97,15.08,1891000.0,13.7196,13.8477,13.6922,13.7928,1891000.0
2007-06-04 10:00:00,15.09,15.17,15.02,15.11,3234000.0,13.802,13.8751,13.7379,13.8203,3234000.0
2007-06-04 11:00:00,15.11,15.11,15.04,15.06,1527000.0,13.8203,13.8203,13.7562,13.7745,1527000.0
2007-06-04 12:00:00,15.06,15.12,15.06,15.09,1086000.0,13.7745,13.8294,13.7745,13.802,1086000.0
2007-06-04 13:00:00,15.09,15.1,15.06,15.07,935000.0,13.802,13.8111,13.7745,13.7837,935000.0
2007-06-04 14:00:00,15.06,15.1,15.06,15.08,1291000.0,13.7745,13.8111,13.7745,13.7928,1291000.0
2007-06-04 15:00:00,15.08,15.14,15.08,15.1,3712000.0,13.7928,13.8477,13.7928,13.8111,3712000.0
2007-06-05 09:30:00,15.1,15.1,14.82,14.84,5136000.0,13.8111,13.8111,13.555,13.5733,5136000.0
2007-06-05 10:00:00,14.84,14.9,14.66,14.76,13165000.0,13.5733,13.6282,13.4087,13.5001,13165000.0
2007-06-05 11:00:00,14.76,14.85,14.73,14.78,4233000.0,13.5001,13.5824,13.4727,13.5184,4233000.0
2007-06-05 12:00:00,14.78,14.82,14.71,14.78,2506000.0,13.5184,13.555,13.4544,13.5184,2506000.0
2007-06-05 13:00:00,14.78,14.81,14.74,14.78,1407000.0,13.5184,13.5459,13.4818,13.5184,1407000.0
2007-06-05 14:00:00,14.78,14.81,14.76,14.76,2243000.0,13.5184,13.5459,13.5001,13.5001,2243000.0
2007-06-05 15:00:00,14.76,14.92,14.76,14.91,7675000.0,13.5001,13.6465,13.5001,13.6373,7675000.0
2007-06-06 09:30:00,14.84,14.84,14.61,14.76,4065000.0,13.5733,13.5733,13.3629,13.5001,4065000.0
2007-06-06 10:00:00,14.76,14.78,14.58,14.59,5509000.0,13.5001,13.5184,13.3355,13.3446,5509000.0
2007-06-06 11:00:00,14.59,14.76,14.58,14.69,3347000.0,13.3446,13.5001,13.3355,13.4361,3347000.0
2007-06-06 12:00:00,14.7,14.79,14.67,14.72,1823000.0,13.4453,13.5276,13.4178,13.4635,1823000.0
2007-06-06 13:00:00,14.72,14.74,14.63,14.65,2111000.0,13.4635,13.4818,13.3812,13.3995,2111000.0
2007-06-06 14:00:00,14.65,14.72,14.63,14.67,1539000.0,13.3995,13.4635,13.3812,13.4178,1539000.0
2007-06-06 15:00:00,14.67,14.74,14.66,14.69,3927000.0,13.4178,13.4818,13.4087,13.4361,3927000.0
2007-06-07 09:30:00,14.7,14.87,14.6,14.83,3352000.0,13.4453,13.6007,13.3538,13.5642,3352000.0
2007-06-07 10:00:00,14.83,14.92,14.63,14.66,4897000.0,13.5642,13.6465,13.3812,13.4087,4897000.0
2007-06-07 11:00:00,14.65,14.68,14.36,14.4,9182000.0,13.3995,13.427,13.1343,13.1709,9182000.0
2007-06-07 12:00:00,14.38,14.42,14.27,14.3,6868000.0,13.1526,13.1892,13.052,13.0794,6868000.0
2007-06-07 13:00:00,14.3,14.3,13.92,14.01,11233000.0,13.0794,13.0794,12.7318,12.8141,11233000.0
2007-06-07 14:00:00,14.01,14.06,13.85,13.94,12134000.0,12.8141,12.8599,12.6678,12.7501,12134000.0
2007-06-07 15:00:00,13.94,14.04,13.81,13.9,14168000.0,12.7501,12.8416,12.6312,12.7135,14168000.0
2007-06-08 09:30:00,13.91,13.99,13.52,13.81,9509000.0,12.7227,12.7959,12.366,12.6312,9509000.0
2007-06-08 10:00:00,13.8,14.05,13.76,13.99,12538000.0,12.6221,12.8507,12.5855,12.7959,12538000.0
2007-06-08 11:00:00,13.99,13.99,13.82,13.92,5164000.0,12.7959,12.7959,12.6404,12.7318,5164000.0
2007-06-08 12:00:00,13.92,13.98,13.88,13.95,2500000.0,12.7318,12.7867,12.6952,12.7593,2500000.0
2007-06-08 13:00:00,13.95,14.23,13.93,14.22,8107000.0,12.7593,13.0154,12.741,13.0062,8107000.0
2007-06-08 14:00:00,14.22,14.71,14.22,14.36,19427000.0,13.0062,13.4544,13.0062,13.1343,19427000.0
2007-06-08 15:00:00,14.37,14.44,14.28,14.36,9033000.0,13.1434,13.2074,13.0611,13.1343,9033000.0
2007-06-11 09:30:00,14.42,14.63,14.36,14.49,4909000.0,13.1892,13.3812,13.1343,13.2532,4909000.0
2007-06-11 10:00:00,14.49,14.52,14.03,14.08,13656000.0,13.2532,13.2806,12.8324,12.8782,13656000.0
2007-06-11 11:00:00,14.08,14.28,14.01,14.25,7661000.0,12.8782,13.0611,12.8141,13.0337,7661000.0
2007-06-11 12:00:00,14.26,14.38,14.25,14.3,3450000.0,13.0428,13.1526,13.0337,13.0794,3450000.0
2007-06-11 13:00:00,14.3,14.4,14.26,14.35,2555000.0,13.0794,13.1709,13.0428,13.1251,2555000.0
2007-06-11 14:00:00,14.34,14.38,14.25,14.26,2511000.0,13.116,13.1526,13.0337,13.0428,2511000.0
2007-06-11 15:00:00,14.26,14.27,14.13,14.13,5326000.0,13.0428,13.052,12.9239,12.9239,5326000.0
2007-06-12 09:30:00,14.17,14.27,14.07,14.24,2975000.0,12.9605,13.052,12.869,13.0245,2975000.0
2007-06-12 10:00:00,14.24,14.24,14.12,14.2,4897000.0,13.0245,13.0245,12.9148,12.9879,4897000.0
2007-06-12 11:00:00,14.2,14.55,14.14,14.53,11068000.0,12.9879,13.3081,12.9331,13.2898,11068000.0
2007-06-12 12:00:00,14.53,14.53,14.38,14.45,7342000.0,13.2898,13.2898,13.1526,13.2166,7342000.0
2007-06-12 13:00:00,14.45,14.62,14.44,14.61,8028000.0,13.2166,13.3721,13.2074,13.3629,8028000.0
2007-06-12 14:00:00,14.6,14.62,14.47,14.54,7535000.0,13.3538,13.3721,13.2349,13.2989,7535000.0
2007-06-12 15:00:00,14.54,14.61,14.45,14.51,8761000.0,13.2989,13.3629,13.2166,13.2715,8761000.0
2007-06-13 09:30:00,14.67,14.82,14.67,14.73,4840000.0,13.4178,13.555,13.4178,13.4727,4840000.0
2007-06-13 10:00:00,14.73,15.15,14.56,14.87,12801000.0,13.4727,13.8568,13.3172,13.6007,12801000.0
2007-06-13 11:00:00,14.87,14.96,14.7,14.7,7464000.0,13.6007,13.6831,13.4453,13.4453,7464000.0
2007-06-13 12:00:00,14.71,14.9,14.66,14.76,4668000.0,13.4544,13.6282,13.4087,13.5001,4668000.0
2007-06-13 13:00:00,14.76,14.84,14.72,14.8,3638000.0,13.5001,13.5733,13.4635,13.5367,3638000.0
2007-06-13 14:00:00,14.8,15.04,14.79,15.02,8545000.0,13.5367,13.7562,13.5276,13.7379,8545000.0
2007-06-13 15:00:00,15.02,15.06,14.96,14.99,8930000.0,13.7379,13.7745,13.6831,13.7105,8930000.0
2007-06-14 09:30:00,15.01,15.27,14.81,15.19,5913000.0,13.7288,13.9666,13.5459,13.8934,5913000.0
2007-06-14 10:00:00,15.18,15.24,15.05,15.11,5543000.0,13.8843,13.9392,13.7654,13.8203,5543000.0
2007-06-14 11:00:00,15.11,15.12,14.98,15.07,4086000.0,13.8203,13.8294,13.7014,13.7837,4086000.0
2007-06-14 12:00:00,15.08,15.12,15.05,15.09,2366000.0,13.7928,13.8294,13.7654,13.802,2366000.0
2007-06-14 13:00:00,15.09,15.12,15.06,15.1,1574000.0,13.802,13.8294,13.7745,13.8111,1574000.0
2007-06-14 14:00:00,15.09,15.15,15.06,15.08,3537000.0,13.802,13.8568,13.7745,13.7928,3537000.0
2007-06-14 15:00:00,15.08,15.16,14.99,15.01,6786000.0,13.7928,13.866,13.7105,13.7288,6786000.0
2007-06-15 09:30:00,15.22,15.4,15.22,15.35,6194000.0,13.9209,14.0855,13.9209,14.0398,6194000.0
2007-06-15 10:00:00,15.34,15.48,15.28,15.39,9438000.0,14.0306,14.1587,13.9757,14.0764,9438000.0
2007-06-15 11:00:00,15.39,15.47,15.38,15.46,3782000.0,14.0764,14.1495,14.0672,14.1404,3782000.0
2007-06-15 12:00:00,15.46,15.47,15.37,15.46,3151000.0,14.1404,14.1495,14.0581,14.1404,3151000.0
2007-06-15 13:00:00,15.46,15.59,15.45,15.58,5538000.0,14.1404,14.2593,14.1312,14.2501,5538000.0
2007-06-15 14:00:00,15.58,15.78,15.52,15.74,7711000.0,14.2501,14.4331,14.1953,14.3965,7711000.0
2007-06-15 15:00:00,15.74,15.82,15.67,15.77,11611000.0,14.3965,14.4697,14.3325,14.4239,11611000.0
2007-06-18 09:30:00,15.94,16.32,15.82,16.31,10873000.0,14.5794,14.927,14.4697,14.9178,10873000.0
2007-06-18 10:00:00,16.31,16.33,16.03,16.15,13043000.0,14.9178,14.9361,14.6617,14.7715,13043000.0
2007-06-18 11:00:00,16.15,16.27,16.11,16.24,6293000.0,14.7715,14.8812,14.7349,14.8538,6293000.0
2007-06-18 12:00:00,16.24,16.42,16.23,16.36,8226000.0,14.8538,15.0184,14.8447,14.9636,8226000.0
2007-06-18 13:00:00,16.36,16.44,16.28,16.32,6513000.0,14.9636,15.0367,14.8904,14.927,6513000.0
2007-06-18 14:00:00,16.32,16.37,16.25,16.37,5070000.0,14.927,14.9727,14.8629,14.9727,5070000.0
2007-06-18 15:00:00,16.37,16.48,16.36,16.44,10097000.0,14.9727,15.0733,14.9636,15.0367,10097000.0
2007-06-19 09:30:00,16.43,16.45,16.15,16.23,6240000.0,15.0276,15.0459,14.7715,14.8447,6240000.0
2007-06-19 10:00:00,16.23,16.37,16.23,16.34,7897000.0,14.8447,14.9727,14.8447,14.9453,7897000.0
2007-06-19 11:00:00,16.34,16.42,16.27,16.41,5072000.0,14.9453,15.0184,14.8812,15.0093,5072000.0
2007-06-19 12:00:00,16.41,16.67,16.41,16.64,7463000.0,15.0093,15.2471,15.0093,15.2197,7463000.0
2007-06-19 13:00:00,16.64,16.72,16.48,16.51,9045000.0,15.2197,15.2928,15.0733,15.1008,9045000.0
2007-06-19 14:00:00,16.51,16.55,16.42,16.46,5156000.0,15.1008,15.1373,15.0184,15.055,5156000.0
2007-06-19 15:00:00,16.46,16.56,16.45,16.51,5763000.0,15.055,15.1465,15.0459,15.1008,5763000.0
2007-06-20 09:30:00,16.6,16.75,16.6,16.61,6580000.0,15.1831,15.3203,15.1831,15.1922,6580000.0
2007-06-20 10:00:00,16.61,16.9,16.56,16.89,9530000.0,15.1922,15.4575,15.1465,15.4483,9530000.0
2007-06-20 11:00:00,16.89,16.94,16.75,16.83,6830000.0,15.4483,15.4941,15.3203,15.3934,6830000.0
2007-06-20 12:00:00,16.82,16.92,16.77,16.82,3307000.0,15.3843,15.4758,15.3386,15.3843,3307000.0
2007-06-20 13:00:00,16.82,16.83,16.58,16.59,8286000.0,15.3843,15.3934,15.1648,15.1739,8286000.0
2007-06-20 14:00:00,16.59,16.6,16.36,16.4,12343000.0,15.1739,15.1831,14.9636,15.0001,12343000.0
2007-06-20 15:00:00,16.4,16.42,16.28,16.31,11526000.0,15.0001,15.0184,14.8904,14.9178,11526000.0
2007-06-21 09:30:00,16.24,16.28,15.95,15.95,10335000.0,14.8538,14.8904,14.5886,14.5886,10335000.0
2007-06-21 10:00:00,15.94,16.16,15.82,16.12,17130000.0,14.5794,14.7806,14.4697,14.744,17130000.0
2007-06-21 11:00:00,16.12,16.16,16.01,16.1,6129000.0,14.744,14.7806,14.6434,14.7258,6129000.0
2007-06-21 12:00:00,16.1,16.16,16.01,16.13,4501000.0,14.7258,14.7806,14.6434,14.7532,4501000.0
2007-06-21 13:00:00,16.13,16.43,16.11,16.39,8077000.0,14.7532,15.0276,14.7349,14.991,8077000.0
2007-06-21 14:00:00,16.39,16.4,16.27,16.37,5022000.0,14.991,15.0001,14.8812,14.9727,5022000.0
2007-06-21 15:00:00,16.37,16.49,16.35,16.47,6336000.0,14.9727,15.0825,14.9544,15.0642,6336000.0
2007-06-22 09:30:00,16.52,16.71,16.42,16.7,6346000.0,15.1099,15.2837,15.0184,15.2745,6346000.0
2007-06-22 10:00:00,16.71,16.76,16.52,16.71,7337000.0,15.2837,15.3294,15.1099,15.2837,7337000.0
2007-06-22 11:00:00,16.71,16.73,16.64,16.69,3167000.0,15.2837,15.302,15.2197,15.2654,3167000.0
2007-06-22 12:00:00,16.69,16.69,16.43,16.48,6511000.0,15.2654,15.2654,15.0276,15.0733,6511000.0
2007-06-22 13:00:00,16.48,16.65,16.45,16.61,3932000.0,15.0733,15.2288,15.0459,15.1922,3932000.0
2007-06-22 14:00:00,16.61,16.74,16.58,16.68,4959000.0,15.1922,15.3111,15.1648,15.2562,4959000.0
2007-06-22 15:00:00,16.69,16.81,16.6,16.8,7022000.0,15.2654,15.3751,15.1831,15.366,7022000.0
2007-06-25 09:30:00,16.9,16.9,16.51,16.65,6172000.0,15.4575,15.4575,15.1008,15.2288,6172000.0
2007-06-25 10:00:00,16.65,16.8,16.55,16.65,5616000.0,15.2288,15.366,15.1373,15.2288,5616000.0
2007-06-25 11:00:00,16.65,16.69,16.6,16.67,2111000.0,15.2288,15.2654,15.1831,15.2471,2111000.0
2007-06-25 12:00:00,16.67,16.74,16.62,16.64,1923000.0,15.2471,15.3111,15.2014,15.2197,1923000.0
2007-06-25 13:00:00,16.64,16.69,16.61,16.61,2036000.0,15.2197,15.2654,15.1922,15.1922,2036000.0
2007-06-25 14:00:00,16.61,16.62,16.11,16.17,10693000.0,15.1922,15.2014,14.7349,14.7898,10693000.0
2007-06-25 15:00:00,16.17,16.9,16.07,16.18,9502000.0,14.7898,15.4575,14.6983,14.7989,9502000.0
2007-06-26 09:30:00,16.35,16.54,16.25,16.49,6544000.0,14.9544,15.1282,14.8629,15.0825,6544000.0
2007-06-26 10:00:00,16.49,16.49,16.2,16.23,10172000.0,15.0825,15.0825,14.8172,14.8447,10172000.0
2007-06-26 11:00:00,16.23,16.52,16.19,16.49,6152000.0,14.8447,15.1099,14.8081,15.0825,6152000.0
2007-06-26 12:00:00,16.48,16.52,16.28,16.33,3494000.0,15.0733,15.1099,14.8904,14.9361,3494000.0
2007-06-26 13:00:00,16.34,16.4,16.22,16.23,3696000.0,14.9453,15.0001,14.8355,14.8447,3696000.0
2007-06-26 14:00:00,16.23,16.28,16.0,16.07,6907000.0,14.8447,14.8904,14.6343,14.6983,6907000.0
2007-06-26 15:00:00,16.07,16.19,16.02,16.18,6191000.0,14.6983,14.8081,14.6526,14.7989,6191000.0
2007-06-27 09:30:00,16.18,16.18,15.78,15.86,6318000.0,14.7989,14.7989,14.4331,14.5062,6318000.0
2007-06-27 10:00:00,15.87,16.12,15.85,16.1,5922000.0,14.5154,14.744,14.4971,14.7258,5922000.0
2007-06-27 11:00:00,16.1,16.25,16.05,16.17,3075000.0,14.7258,14.8629,14.68,14.7898,3075000.0
2007-06-27 12:00:00,16.17,16.23,16.13,16.17,2814000.0,14.7898,14.8447,14.7532,14.7898,2814000.0
2007-06-27 13:00:00,16.17,16.23,16.06,16.2,2594000.0,14.7898,14.8447,14.6892,14.8172,2594000.0
2007-06-27 14:00:00,16.2,16.42,16.2,16.32,5041000.0,14.8172,15.0184,14.8172,14.927,5041000.0
2007-06-27 15:00:00,16.33,16.45,16.23,16.27,5840000.0,14.9361,15.0459,14.8447,14.8812,5840000.0
2007-06-28 09:30:00,16.31,16.5,16.12,16.47,2726000.0,14.9178,15.0916,14.744,15.0642,2726000.0
2007-06-28 10:00:00,16.47,16.51,16.34,16.4,3782000.0,15.0642,15.1008,14.9453,15.0001,3782000.0
2007-06-28 11:00:00,16.4,16.48,16.38,16.46,1581000.0,15.0001,15.0733,14.9819,15.055,1581000.0
2007-06-28 12:00:00,16.46,16.5,16.4,16.49,1380000.0,15.055,15.0916,15.0001,15.0825,1380000.0
2007-06-28 13:00:00,16.49,16.49,16.44,16.46,1071000.0,15.0825,15.0825,15.0367,15.055,1071000.0
2007-06-28 14:00:00,16.47,16.57,16.33,16.45,4803000.0,15.0642,15.1556,14.9361,15.0459,4803000.0
2007-06-28 15:00:00,16.45,16.55,16.39,16.46,3995000.0,15.0459,15.1373,14.991,15.055,3995000.0
2007-06-29 09:30:00,16.61,16.72,16.52,16.54,3904000.0,15.206,15.3067,15.1236,15.1419,3904000.0
2007-06-29 10:00:00,16.53,16.69,16.53,16.6,4409000.0,15.1327,15.2792,15.1327,15.1968,4409000.0
2007-06-29 11:00:00,16.6,16.62,16.57,16.58,1582000.0,15.1968,15.2151,15.1693,15.1785,1582000.0
2007-06-29 12:00:00,16.59,16.61,16.38,16.4,3612000.0,15.1876,15.206,14.9954,15.0137,3612000.0
2007-06-29 13:00:00,16.4,16.59,16.37,16.49,2929000.0,15.0137,15.1876,14.9862,15.0961,2929000.0
2007-06-29 14:00:00,16.49,16.56,16.42,16.54,2868000.0,15.0961,15.1602,15.032,15.1419,2868000.0
2007-06-29 15:00:00,16.54,16.59,16.44,16.57,5970000.0,15.1419,15.1876,15.0503,15.1693,5970000.0
2007-07-03 09:30:00,16.7,16.75,16.56,16.61,1519000.0,15.2883,15.3341,15.1602,15.206,1519000.0
2007-07-03 10:00:00,16.6,16.62,16.44,16.46,3603000.0,15.1968,15.2151,15.0503,15.0686,3603000.0
2007-07-03 11:00:00,16.46,16.46,16.31,16.37,3184000.0,15.0686,15.0686,14.9313,14.9862,3184000.0
2007-07-03 12:00:00,16.37,16.37,16.19,16.2,4707000.0,14.9862,14.9862,14.8215,14.8306,4707000.0
2007-07-05 09:30:00,16.28,16.4,16.23,16.3,2226000.0,14.9039,15.0137,14.8581,14.9222,2226000.0
2007-07-05 10:00:00,16.3,16.33,16.16,16.22,3350000.0,14.9222,14.9496,14.794,14.8489,3350000.0
2007-07-05 11:00:00,16.22,16.28,16.09,16.1,2473000.0,14.8489,14.9039,14.7299,14.7391,2473000.0
2007-07-05 12:00:00,16.11,16.13,16.06,16.1,2079000.0,14.7482,14.7665,14.7024,14.7391,2079000.0
2007-07-05 13:00:00,16.1,16.14,16.09,16.1,1736000.0,14.7391,14.7757,14.7299,14.7391,1736000.0
2007-07-05 14:00:00,16.1,16.17,16.1,16.15,1860000.0,14.7391,14.8031,14.7391,14.7848,1860000.0
2007-07-05 15:00:00,16.15,16.19,16.11,16.15,3622000.0,14.7848,14.8215,14.7482,14.7848,3622000.0
2007-07-06 09:30:00,16.2,16.28,16.02,16.04,2239000.0,14.8306,14.9039,14.6658,14.6841,2239000.0
2007-07-06 10:00:00,16.04,16.17,15.96,16.14,4493000.0,14.6841,14.8031,14.6109,14.7757,4493000.0
2007-07-06 11:00:00,16.14,16.21,16.09,16.13,3195000.0,14.7757,14.8398,14.7299,14.7665,3195000.0
2007-07-06 12:00:00,16.13,16.16,16.06,16.13,1551000.0,14.7665,14.794,14.7024,14.7665,1551000.0
2007-07-06 13:00:00,16.12,16.19,16.09,16.17,1609000.0,14.7574,14.8215,14.7299,14.8031,1609000.0
2007-07-06 14:00:00,16.16,16.26,16.16,16.22,2406000.0,14.794,14.8855,14.794,14.8489,2406000.0
2007-07-06 15:00:00,16.22,16.27,16.12,16.18,3654000.0,14.8489,14.8947,14.7574,14.8123,3654000.0
2007-07-09 09:30:00,16.2,16.44,16.15,16.37,3089000.0,14.8306,15.0503,14.7848,14.9862,3089000.0
2007-07-09 10:00:00,16.36,16.38,16.01,16.07,4913000.0,14.9771,14.9954,14.6567,14.7116,4913000.0
2007-07-09 11:00:00,16.07,16.23,16.06,16.18,1828000.0,14.7116,14.8581,14.7024,14.8123,1828000.0
2007-07-09 12:00:00,16.18,16.2,16.09,16.1,1718000.0,14.8123,14.8306,14.7299,14.7391,1718000.0
2007-07-09 13:00:00,16.1,16.17,16.09,16.15,1422000.0,14.7391,14.8031,14.7299,14.7848,1422000.0
2007-07-09 14:00:00,16.15,16.23,16.13,16.22,1856000.0,14.7848,14.8581,14.7665,14.8489,1856000.0
2007-07-09 15:00:00,16.22,16.3,16.07,16.14,4505000.0,14.8489,14.9222,14.7116,14.7757,4505000.0
2007-07-10 09:30:00,16.03,16.08,15.87,16.07,2863000.0,14.675,14.7208,14.5285,14.7116,2863000.0
2007-07-10 10:00:00,16.07,16.07,15.95,15.96,2980000.0,14.7116,14.7116,14.6017,14.6109,2980000.0
2007-07-10 11:00:00,15.96,16.03,15.95,15.99,2219000.0,14.6109,14.675,14.6017,14.6384,2219000.0
2007-07-10 12:00:00,15.99,16.01,15.88,15.9,2966000.0,14.6384,14.6567,14.5377,14.556,2966000.0
2007-07-10 13:00:00,15.9,15.94,15.67,15.75,6261000.0,14.556,14.5926,14.3454,14.4187,6261000.0
2007-07-10 14:00:00,15.76,15.86,15.72,15.83,3097000.0,14.4278,14.5194,14.3912,14.4919,3097000.0
2007-07-10 15:00:00,15.83,15.85,15.78,15.83,3390000.0,14.4919,14.5102,14.4461,14.4919,3390000.0
2007-07-11 09:30:00,15.9,15.99,15.85,15.89,2645000.0,14.556,14.6384,14.5102,14.5468,2645000.0
2007-07-11 10:00:00,15.89,15.91,15.73,15.81,5910000.0,14.5468,14.5651,14.4003,14.4736,5910000.0
2007-07-11 11:00:00,15.81,15.89,15.66,15.73,5063000.0,14.4736,14.5468,14.3363,14.4003,5063000.0
2007-07-11 12:00:00,15.73,15.74,15.59,15.6,4741000.0,14.4003,14.4095,14.2722,14.2813,4741000.0
2007-07-11 13:00:00,15.61,15.7,15.6,15.65,2639000.0,14.2905,14.3729,14.2813,14.3271,2639000.0
2007-07-11 14:00:00,15.65,15.69,15.56,15.57,3342000.0,14.3271,14.3637,14.2447,14.2539,3342000.0
2007-07-11 15:00:00,15.57,15.62,15.56,15.61,4749000.0,14.2539,14.2996,14.2447,14.2905,4749000.0
2007-07-12 09:30:00,15.8,16.1,15.73,15.99,7399000.0,14.4644,14.7391,14.4003,14.6384,7399000.0
2007-07-12 10:00:00,15.99,16.26,15.98,16.23,9313000.0,14.6384,14.8855,14.6292,14.8581,9313000.0
2007-07-12 11:00:00,16.23,16.4,16.12,16.33,7938000.0,14.8581,15.0137,14.7574,14.9496,7938000.0
2007-07-12 12:00:00,16.33,16.36,16.25,16.32,4470000.0,14.9496,14.9771,14.8764,14.9405,4470000.0
2007-07-12 13:00:00,16.31,16.49,16.31,16.44,5432000.0,14.9313,15.0961,14.9313,15.0503,5432000.0
2007-07-12 14:00:00,16.44,16.62,16.28,16.6,7233000.0,15.0503,15.2151,14.9039,15.1968,7233000.0
2007-07-12 15:00:00,16.6,16.85,16.58,16.79,16034000.0,15.1968,15.4257,15.1785,15.3707,16034000.0
2007-07-13 09:30:00,16.78,17.3,16.6,17.3,10533000.0,15.3616,15.8376,15.1968,15.8376,10533000.0
2007-07-13 10:00:00,17.3,17.36,17.12,17.25,13216000.0,15.8376,15.8926,15.6728,15.7919,13216000.0
2007-07-13 11:00:00,17.25,17.46,17.19,17.31,6939000.0,15.7919,15.9841,15.7369,15.8468,6939000.0
2007-07-13 12:00:00,17.31,17.32,17.12,17.2,4923000.0,15.8468,15.8559,15.6728,15.7461,4923000.0
2007-07-13 13:00:00,17.2,17.2,16.93,16.99,6523000.0,15.7461,15.7461,15.4989,15.5538,6523000.0
2007-07-13 14:00:00,16.99,17.08,16.68,16.92,14401000.0,15.5538,15.6362,15.27,15.4898,14401000.0
2007-07-13 15:00:00,16.94,16.98,16.81,16.89,6652000.0,15.5081,15.5447,15.3891,15.4623,6652000.0
2007-07-16 09:30:00,16.8,17.28,16.8,17.12,5060000.0,15.3799,15.8193,15.3799,15.6728,5060000.0
2007-07-16 10:00:00,17.11,17.18,16.92,17.12,4450000.0,15.6637,15.7278,15.4898,15.6728,4450000.0
2007-07-16 11:00:00,17.12,17.15,17.03,17.09,2519000.0,15.6728,15.7003,15.5905,15.6454,2519000.0
2007-07-16 12:00:00,17.09,17.21,17.08,17.21,1829000.0,15.6454,15.7552,15.6362,15.7552,1829000.0
2007-07-16 13:00:00,17.2,17.28,16.94,16.96,5890000.0,15.7461,15.8193,15.5081,15.5264,5890000.0
2007-07-16 14:00:00,16.96,17.01,16.86,16.99,2577000.0,15.5264,15.5721,15.4348,15.5538,2577000.0
2007-07-16 15:00:00,16.99,17.04,16.89,16.95,4018000.0,15.5538,15.5996,15.4623,15.5172,4018000.0
2007-07-17 09:30:00,17.16,17.24,16.9,16.92,3128000.0,15.7095,15.7827,15.4714,15.4898,3128000.0
2007-07-17 10:00:00,16.93,17.05,16.88,16.98,3564000.0,15.4989,15.6088,15.4531,15.5447,3564000.0
2007-07-17 11:00:00,16.98,17.02,16.84,16.86,2730000.0,15.5447,15.5813,15.4165,15.4348,2730000.0
2007-07-17 12:00:00,16.86,16.95,16.8,16.86,2375000.0,15.4348,15.5172,15.3799,15.4348,2375000.0
2007-07-17 13:00:00,16.86,17.04,16.83,16.98,2326000.0,15.4348,15.5996,15.4074,15.5447,2326000.0
2007-07-17 14:00:00,16.97,17.12,16.95,17.04,2891000.0,15.5355,15.6728,15.5172,15.5996,2891000.0
2007-07-17 15:00:00,17.04,17.08,16.92,16.96,2767000.0,15.5996,15.6362,15.4898,15.5264,2767000.0
2007-07-18 09:30:00,16.78,16.89,16.66,16.86,3317000.0,15.3616,15.4623,15.2517,15.4348,3317000.0
2007-07-18 10:00:00,16.87,16.9,16.76,16.82,4932000.0,15.444,15.4714,15.3433,15.3982,4932000.0
2007-07-18 11:00:00,16.81,16.96,16.81,16.83,3195000.0,15.3891,15.5264,15.3891,15.4074,3195000.0
2007-07-18 12:00:00,16.83,16.92,16.78,16.88,1888000.0,15.4074,15.4898,15.3616,15.4531,1888000.0
2007-07-18 13:00:00,16.88,16.89,16.81,16.84,1027000.0,15.4531,15.4623,15.3891,15.4165,1027000.0
2007-07-18 14:00:00,16.84,16.86,16.81,16.83,1208000.0,15.4165,15.4348,15.3891,15.4074,1208000.0
2007-07-18 15:00:00,16.83,16.88,16.79,16.85,4274000.0,15.4074,15.4531,15.3707,15.4257,4274000.0
2007-07-19 09:30:00,17.09,17.24,17.06,17.21,3708000.0,15.6454,15.7827,15.6179,15.7552,3708000.0
2007-07-19 10:00:00,17.21,17.25,16.95,17.07,7657000.0,15.7552,15.7919,15.5172,15.6271,7657000.0
2007-07-19 11:00:00,17.07,17.11,16.8,16.88,5733000.0,15.6271,15.6637,15.3799,15.4531,5733000.0
2007-07-19 12:00:00,16.88,17.05,16.83,16.95,2593000.0,15.4531,15.6088,15.4074,15.5172,2593000.0
2007-07-19 13:00:00,16.95,16.95,16.85,16.87,1617000.0,15.5172,15.5172,15.4257,15.444,1617000.0
2007-07-19 14:00:00,16.86,16.92,16.79,16.89,2414000.0,15.4348,15.4898,15.3707,15.4623,2414000.0
2007-07-19 15:00:00,16.9,17.0,16.74,16.76,4874000.0,15.4714,15.563,15.325,15.3433,4874000.0
2007-07-20 09:30:00,16.7,16.72,16.46,16.57,3547000.0,15.2883,15.3067,15.0686,15.1693,3547000.0
2007-07-20 10:00:00,16.55,16.57,16.33,16.39,4891000.0,15.151,15.1693,14.9496,15.0046,4891000.0
2007-07-20 11:00:00,16.38,16.46,16.27,16.42,3920000.0,14.9954,15.0686,14.8947,15.032,3920000.0
2007-07-20 12:00:00,16.42,16.49,16.31,16.41,2556000.0,15.032,15.0961,14.9313,15.0229,2556000.0
2007-07-20 13:00:00,16.41,16.89,16.32,16.6,11610000.0,15.0229,15.4623,14.9405,15.1968,11610000.0
2007-07-20 14:00:00,16.6,16.65,16.51,16.6,3500000.0,15.1968,15.2426,15.1144,15.1968,3500000.0
2007-07-20 15:00:00,16.6,16.63,16.46,16.5,6112000.0,15.1968,15.2243,15.0686,15.1053,6112000.0
2007-07-23 09:30:00,16.55,16.64,16.54,16.57,1873000.0,15.151,15.2334,15.1419,15.1693,1873000.0
2007-07-23 10:00:00,16.57,16.79,16.55,16.78,3432000.0,15.1693,15.3707,15.151,15.3616,3432000.0
2007-07-23 11:00:00,16.78,16.9,16.74,16.85,3473000.0,15.3616,15.4714,15.325,15.4257,3473000.0
2007-07-23 12:00:00,16.86,16.88,16.8,16.8,1074000.0,15.4348,15.4531,15.3799,15.3799,1074000.0
2007-07-23 13:00:00,16.81,16.86,16.72,16.74,1348000.0,15.3891,15.4348,15.3067,15.325,1348000.0
2007-07-23 14:00:00,16.74,16.77,16.62,16.73,2671000.0,15.325,15.3524,15.2151,15.3158,2671000.0
2007-07-23 15:00:00,16.72,16.82,16.72,16.76,2312000.0,15.3067,15.3982,15.3067,15.3433,2312000.0
2007-07-24 09:30:00,16.55,16.55,16.05,16.17,5555000.0,15.151,15.151,14.6933,14.8031,5555000.0
2007-07-24 10:00:00,16.17,16.44,16.11,16.33,5055000.0,14.8031,15.0503,14.7482,14.9496,5055000.0
2007-07-24 11:00:00,16.33,16.33,16.19,16.28,5346000.0,14.9496,14.9496,14.8215,14.9039,5346000.0
2007-07-24 12:00:00,16.29,16.34,16.22,16.29,1937000.0,14.913,14.9588,14.8489,14.913,1937000.0
2007-07-24 13:00:00,16.3,16.31,16.17,16.24,2083000.0,14.9222,14.9313,14.8031,14.8672,2083000.0
2007-07-24 14:00:00,16.23,16.23,15.94,16.01,3957000.0,14.8581,14.8581,14.5926,14.6567,3957000.0
2007-07-24 15:00:00,16.01,16.03,15.73,15.81,9196000.0,14.6567,14.675,14.4003,14.4736,9196000.0
2007-07-25 09:30:00,16.0,16.38,15.9,16.31,5507000.0,14.6475,14.9954,14.556,14.9313,5507000.0
2007-07-25 10:00:00,16.3,16.31,15.78,15.95,7525000.0,14.9222,14.9313,14.4461,14.6017,7525000.0
2007-07-25 11:00:00,15.96,16.0,15.81,15.93,3390000.0,14.6109,14.6475,14.4736,14.5834,3390000.0
2007-07-25 12:00:00,15.93,16.02,15.89,16.0,3474000.0,14.5834,14.6658,14.5468,14.6475,3474000.0
2007-07-25 13:00:00,16.0,16.09,15.96,16.04,5411000.0,14.6475,14.7299,14.6109,14.6841,5411000.0
2007-07-25 14:00:00,16.04,16.17,16.01,16.09,4543000.0,14.6841,14.8031,14.6567,14.7299,4543000.0
2007-07-25 15:00:00,16.09,16.21,16.0,16.09,5227000.0,14.7299,14.8398,14.6475,14.7299,5227000.0
2007-07-26 09:30:00,15.83,16.0,15.76,15.86,3010000.0,14.4919,14.6475,14.4278,14.5194,3010000.0
2007-07-26 10:00:00,15.84,16.08,15.81,16.03,4284000.0,14.501,14.7208,14.4736,14.675,4284000.0
2007-07-26 11:00:00,16.04,16.04,15.71,15.79,5860000.0,14.6841,14.6841,14.382,14.4553,5860000.0
2007-07-26 12:00:00,15.79,15.92,15.33,15.62,5415000.0,14.4553,14.5743,14.0342,14.2996,5415000.0
2007-07-26 13:00:00,15.63,15.82,15.43,15.46,4565000.0,14.3088,14.4827,14.1257,14.1532,4565000.0
2007-07-26 14:00:00,15.47,15.52,15.22,15.3,5370000.0,14.1623,14.2081,13.9335,14.0067,5370000.0
2007-07-26 15:00:00,15.3,15.88,15.29,15.83,7392000.0,14.0067,14.5377,13.9975,14.4919,7392000.0
2007-07-27 09:30:00,15.86,15.99,15.61,15.78,2893000.0,14.5194,14.6384,14.2905,14.4461,2893000.0
2007-07-27 10:00:00,15.79,15.99,15.41,15.49,5667000.0,14.4553,14.6384,14.1074,14.1806,5667000.0
2007-07-27 11:00:00,15.48,15.63,15.38,15.39,2450000.0,14.1715,14.3088,14.0799,14.0891,2450000.0
2007-07-27 12:00:00,15.39,15.45,15.2,15.3,3374000.0,14.0891,14.144,13.9151,14.0067,3374000.0
2007-07-27 13:00:00,15.32,15.56,15.29,15.53,2472000.0,14.025,14.2447,13.9975,14.2172,2472000.0
2007-07-27 14:00:00,15.53,15.8,15.46,15.73,3499000.0,14.2172,14.4644,14.1532,14.4003,3499000.0
2007-07-27 15:00:00,15.73,15.74,15.36,15.37,3918000.0,14.4003,14.4095,14.0616,14.0708,3918000.0
2007-07-30 09:30:00,15.65,15.89,15.51,15.73,4028000.0,14.3271,14.5468,14.1989,14.4003,4028000.0
2007-07-30 10:00:00,15.73,15.86,15.61,15.77,4941000.0,14.4003,14.5194,14.2905,14.437,4941000.0
2007-07-30 11:00:00,15.76,15.82,15.66,15.76,2795000.0,14.4278,14.4827,14.3363,14.4278,2795000.0
2007-07-30 12:00:00,15.75,15.83,15.63,15.79,2543000.0,14.4187,14.4919,14.3088,14.4553,2543000.0
2007-07-30 13:00:00,15.79,16.02,15.79,15.97,3516000.0,14.4553,14.6658,14.4553,14.6201,3516000.0
2007-07-30 14:00:00,15.97,16.25,15.95,16.18,4768000.0,14.6201,14.8764,14.6017,14.8123,4768000.0
2007-07-30 15:00:00,16.18,16.5,16.16,16.5,9794000.0,14.8123,15.1053,14.794,15.1053,9794000.0
2007-07-31 09:30:00,16.85,17.05,16.75,16.96,5375000.0,15.4257,15.6088,15.3341,15.5264,5375000.0
2007-07-31 10:00:00,16.96,16.97,16.5,16.7,7624000.0,15.5264,15.5355,15.1053,15.2883,7624000.0
2007-07-31 11:00:00,16.7,16.7,16.37,16.62,5062000.0,15.2883,15.2883,14.9862,15.2151,5062000.0
2007-07-31 12:00:00,16.63,16.67,16.57,16.63,2077000.0,15.2243,15.2609,15.1693,15.2243,2077000.0
2007-07-31 13:00:00,16.63,16.68,16.42,16.53,2992000.0,15.2243,15.27,15.032,15.1327,2992000.0
2007-07-31 14:00:00,16.54,16.6,16.11,16.11,5834000.0,15.1419,15.1968,14.7482,14.7482,5834000.0
2007-07-31 15:00:00,16.11,16.19,16.0,16.06,6400000.0,14.7482,14.8215,14.6475,14.7024,6400000.0
2007-08-01 09:30:00,15.08,15.24,14.05,14.51,27409000.0,13.8053,13.9518,12.8624,13.2835,27409000.0
2007-08-01 10:00:00,14.51,14.95,14.32,14.48,29176000.0,13.2835,13.6863,13.1095,13.256,29176000.0
2007-08-01 11:00:00,14.48,14.78,14.31,14.77,11038000.0,13.256,13.5306,13.1004,13.5215,11038000.0
2007-08-01 12:00:00,14.78,14.82,14.17,14.32,15486000.0,13.5306,13.5673,12.9722,13.1095,15486000.0
2007-08-01 13:00:00,14.31,14.5,14.25,14.49,9981000.0,13.1004,13.2743,13.0454,13.2652,9981000.0
2007-08-01 14:00:00,14.49,142.3,14.06,14.17,11897000.0,13.2652,130.2714,12.8715,12.9722,11897000.0
2007-08-01 15:00:00,14.17,14.5,13.9,14.31,18389000.0,12.9722,13.2743,12.725,13.1004,18389000.0
2007-08-02 09:30:00,14.7,14.78,13.93,14.04,12508000.0,13.4574,13.5306,12.7525,12.8532,12508000.0
2007-08-02 10:00:00,14.04,14.5,14.01,14.4,11379000.0,12.8532,13.2743,12.8257,13.1828,11379000.0
2007-08-02 11:00:00,14.39,14.45,14.1,14.37,7452000.0,13.1736,13.2285,12.9081,13.1553,7452000.0
2007-08-02 12:00:00,14.39,14.4,14.24,14.32,3068000.0,13.1736,13.1828,13.0363,13.1095,3068000.0
2007-08-02 13:00:00,14.32,14.45,14.29,14.41,5602000.0,13.1095,13.2285,13.0821,13.1919,5602000.0
2007-08-02 14:00:00,14.41,14.46,14.19,14.31,5876000.0,13.1919,13.2377,12.9905,13.1004,5876000.0
2007-08-02 15:00:00,14.31,14.4,14.2,14.31,7983000.0,13.1004,13.1828,12.9997,13.1004,7983000.0
2007-08-03 09:30:00,14.06,14.07,13.51,13.54,11294000.0,12.8715,12.8807,12.368,12.3955,11294000.0
2007-08-03 10:00:00,13.55,13.76,13.39,13.55,15157000.0,12.4046,12.5969,12.2581,12.4046,15157000.0
2007-08-03 11:00:00,13.55,13.75,13.48,13.68,8501000.0,12.4046,12.5877,12.3405,12.5236,8501000.0
2007-08-03 12:00:00,13.68,13.75,13.62,13.7,5536000.0,12.5236,12.5877,12.4687,12.5419,5536000.0
2007-08-03 13:00:00,13.7,13.71,13.53,13.65,4415000.0,12.5419,12.5511,12.3863,12.4962,4415000.0
2007-08-03 14:00:00,13.65,13.74,13.42,13.44,7994000.0,12.4962,12.5786,12.2856,12.3039,7994000.0
2007-08-03 15:00:00,13.44,13.51,12.82,13.05,14951000.0,12.3039,12.368,11.7363,11.9469,14951000.0
2007-08-06 09:30:00,13.21,13.4,12.54,12.75,9523000.0,12.0934,12.2673,11.48,11.6722,9523000.0
2007-08-06 10:00:00,12.75,12.85,12.35,12.45,17640000.0,11.6722,11.7638,11.3061,11.3976,17640000.0
2007-08-06 11:00:00,12.45,13.1,12.38,12.95,15670000.0,11.3976,11.9927,11.3335,11.8553,15670000.0
2007-08-06 12:00:00,12.95,13.22,12.83,13.19,10329000.0,11.8553,12.1025,11.7455,12.075,10329000.0
2007-08-06 13:00:00,13.2,13.29,12.96,13.21,7858000.0,12.0842,12.1666,11.8645,12.0934,7858000.0
2007-08-06 14:00:00,13.2,13.85,13.18,13.63,15209000.0,12.0842,12.6793,12.0659,12.4779,15209000.0
2007-08-06 15:00:00,13.63,13.79,13.56,13.72,9848000.0,12.4779,12.6243,12.4138,12.5602,9848000.0
2007-08-07 09:30:00,13.61,14.2,13.5,14.19,9999000.0,12.4595,12.9997,12.3588,12.9905,9999000.0
2007-08-07 10:00:00,14.19,14.43,13.95,14.06,15761000.0,12.9905,13.2102,12.7708,12.8715,15761000.0
2007-08-07 11:00:00,14.06,14.19,13.83,14.14,6845000.0,12.8715,12.9905,12.661,12.9447,6845000.0
2007-08-07 12:00:00,14.14,14.33,14.09,14.27,6580000.0,12.9447,13.1187,12.899,13.0638,6580000.0
2007-08-07 13:00:00,14.27,14.38,14.21,14.28,5410000.0,13.0638,13.1645,13.0088,13.0729,5410000.0
2007-08-07 14:00:00,14.3,14.37,13.86,14.34,13072000.0,13.0912,13.1553,12.6884,13.1278,13072000.0
2007-08-07 15:00:00,14.34,14.5,14.27,14.47,11877000.0,13.1278,13.2743,13.0638,13.2469,11877000.0
2007-08-08 09:30:00,14.58,15.0,14.52,14.79,7040000.0,13.3476,13.732,13.2926,13.5398,7040000.0
2007-08-08 10:00:00,14.79,14.9,14.69,14.82,8869000.0,13.5398,13.6405,13.4483,13.5673,8869000.0
2007-08-08 11:00:00,14.82,14.83,14.63,14.68,5716000.0,13.5673,13.5764,13.3933,13.4391,5716000.0
2007-08-08 12:00:00,14.67,14.73,14.58,14.6,4414000.0,13.4299,13.4849,13.3476,13.3659,4414000.0
2007-08-08 13:00:00,14.6,14.8,14.47,14.54,6966000.0,13.3659,13.549,13.2469,13.3109,6966000.0
2007-08-08 14:00:00,14.54,14.77,14.41,14.55,5915000.0,13.3109,13.5215,13.1919,13.3201,5915000.0
2007-08-08 15:00:00,14.54,14.8,14.4,14.8,8181000.0,13.3109,13.549,13.1828,13.549,8181000.0
2007-08-09 09:30:00,14.26,14.55,14.11,14.51,5845000.0,13.0546,13.3201,12.9173,13.2835,5845000.0
2007-08-09 10:00:00,14.5,14.53,14.31,14.42,7998000.0,13.2743,13.3018,13.1004,13.2011,7998000.0
2007-08-09 11:00:00,14.42,14.65,14.39,14.49,5145000.0,13.2011,13.4116,13.1736,13.2652,5145000.0
2007-08-09 12:00:00,14.49,14.55,14.34,14.35,4340000.0,13.2652,13.3201,13.1278,13.137,4340000.0
2007-08-09 13:00:00,14.35,14.51,14.25,14.48,3818000.0,13.137,13.2835,13.0454,13.256,3818000.0
2007-08-09 14:00:00,14.47,14.47,14.24,14.33,3508000.0,13.2469,13.2469,13.0363,13.1187,3508000.0
2007-08-09 15:00:00,14.33,14.4,14.1,14.1,6850000.0,13.1187,13.1828,12.9081,12.9081,6850000.0
2007-08-10 09:30:00,13.93,13.93,13.58,13.76,5084000.0,12.7525,12.7525,12.4321,12.5969,5084000.0
2007-08-10 10:00:00,13.77,13.86,13.35,13.42,7304000.0,12.606,12.6884,12.2215,12.2856,7304000.0
2007-08-10 11:00:00,13.42,13.7,13.41,13.64,8211000.0,12.2856,12.5419,12.2765,12.487,8211000.0
2007-08-10 12:00:00,13.64,13.99,13.6,13.81,9030000.0,12.487,12.8074,12.4504,12.6426,9030000.0
2007-08-10 13:00:00,13.81,13.99,13.64,13.82,3967000.0,12.6426,12.8074,12.487,12.6518,3967000.0
2007-08-10 14:00:00,13.82,13.9,13.66,13.72,3814000.0,12.6518,12.725,12.5053,12.5602,3814000.0
2007-08-10 15:00:00,13.72,13.93,13.67,13.84,5366000.0,12.5602,12.7525,12.5145,12.6701,5366000.0
2007-08-13 09:30:00,14.25,14.31,14.08,14.11,3089000.0,13.0454,13.1004,12.8898,12.9173,3089000.0
2007-08-13 10:00:00,14.11,14.22,13.95,14.02,3870000.0,12.9173,13.018,12.7708,12.8349,3870000.0
2007-08-13 11:00:00,14.03,14.09,13.94,14.02,2616000.0,12.844,12.899,12.7617,12.8349,2616000.0
2007-08-13 12:00:00,14.02,14.02,13.86,13.91,2419000.0,12.8349,12.8349,12.6884,12.7342,2419000.0
2007-08-13 13:00:00,13.91,13.99,13.75,13.89,3373000.0,12.7342,12.8074,12.5877,12.7159,3373000.0
2007-08-13 14:00:00,13.9,13.92,13.6,13.71,5657000.0,12.725,12.7433,12.4504,12.5511,5657000.0
2007-08-13 15:00:00,13.71,13.84,13.63,13.64,5594000.0,12.5511,12.6701,12.4779,12.487,5594000.0
2007-08-14 09:30:00,13.47,13.64,13.45,13.54,4251000.0,12.3314,12.487,12.3131,12.3955,4251000.0
2007-08-14 10:00:00,13.54,13.59,13.35,13.41,5118000.0,12.3955,12.4412,12.2215,12.2765,5118000.0
2007-08-14 11:00:00,13.41,13.47,13.28,13.43,5906000.0,12.2765,12.3314,12.1574,12.2948,5906000.0
2007-08-14 12:00:00,13.43,13.44,13.25,13.36,5271000.0,12.2948,12.3039,12.13,12.2307,5271000.0
2007-08-14 13:00:00,13.37,13.41,13.25,13.29,3978000.0,12.2398,12.2765,12.13,12.1666,3978000.0
2007-08-14 14:00:00,13.29,13.32,13.14,13.21,4728000.0,12.1666,12.1941,12.0293,12.0934,4728000.0
2007-08-14 15:00:00,13.22,13.45,13.16,13.35,7740000.0,12.1025,12.3131,12.0476,12.2215,7740000.0
2007-08-15 09:30:00,13.4,13.57,13.25,13.51,5991000.0,12.2673,12.4229,12.13,12.368,5991000.0
2007-08-15 10:00:00,13.51,13.54,13.31,13.41,5949000.0,12.368,12.3955,12.1849,12.2765,5949000.0
2007-08-15 11:00:00,13.42,13.5,13.16,13.19,3780000.0,12.2856,12.3588,12.0476,12.075,3780000.0
2007-08-15 12:00:00,13.19,13.28,13.02,13.15,3925000.0,12.075,12.1574,11.9194,12.0384,3925000.0
2007-08-15 13:00:00,13.15,13.38,13.1,13.27,3124000.0,12.0384,12.249,11.9927,12.1483,3124000.0
2007-08-15 14:00:00,13.27,13.31,13.08,13.13,3545000.0,12.1483,12.1849,11.9743,12.0201,3545000.0
2007-08-15 15:00:00,13.12,13.17,12.9,12.9,6225000.0,12.011,12.0567,11.8096,11.8096,6225000.0
2007-08-16 09:30:00,12.42,12.8,12.36,12.47,7693000.0,11.3701,11.718,11.3152,11.4159,7693000.0
2007-08-16 10:00:00,12.47,12.66,12.17,12.47,12995000.0,11.4159,11.5899,11.1413,11.4159,12995000.0
2007-08-16 11:00:00,12.47,12.62,12.22,12.39,7295000.0,11.4159,11.5532,11.187,11.3427,7295000.0
2007-08-16 12:00:00,12.39,12.4,12.0,12.15,10123000.0,11.3427,11.3518,10.9856,11.123,10123000.0
2007-08-16 13:00:00,12.15,12.65,12.1,12.5,8581000.0,11.123,11.5807,11.0772,11.4434,8581000.0
2007-08-16 14:00:00,12.5,12.87,12.4,12.65,10309000.0,11.4434,11.7821,11.3518,11.5807,10309000.0
2007-08-16 15:00:00,12.67,13.97,12.5,13.09,13768000.0,11.599,12.7891,11.4434,11.9835,13768000.0
2007-08-17 09:30:00,13.58,13.91,13.51,13.61,9055000.0,12.4321,12.7342,12.368,12.4595,9055000.0
2007-08-17 10:00:00,13.61,13.78,13.05,13.34,14030000.0,12.4595,12.6152,11.9469,12.2124,14030000.0
2007-08-17 11:00:00,13.34,13.58,13.32,13.5,6681000.0,12.2124,12.4321,12.1941,12.3588,6681000.0
2007-08-17 12:00:00,13.5,13.6,13.46,13.54,3427000.0,12.3588,12.4504,12.3222,12.3955,3427000.0
2007-08-17 13:00:00,13.54,13.76,13.5,13.66,4482000.0,12.3955,12.5969,12.3588,12.5053,4482000.0
2007-08-17 14:00:00,13.67,13.72,13.58,13.7,3681000.0,12.5145,12.5602,12.4321,12.5419,3681000.0
2007-08-17 15:00:00,13.7,13.78,13.66,13.7,8090000.0,12.5419,12.6152,12.5053,12.5419,8090000.0
2007-08-20 09:30:00,13.96,14.11,13.68,13.76,5535000.0,12.78,12.9173,12.5236,12.5969,5535000.0
2007-08-20 10:00:00,13.76,14.0,13.69,13.85,5022000.0,12.5969,12.8166,12.5328,12.6793,5022000.0
2007-08-20 11:00:00,13.86,13.96,13.77,13.81,3302000.0,12.6884,12.78,12.606,12.6426,3302000.0
2007-08-20 12:00:00,13.8,13.88,13.65,13.73,3038000.0,12.6335,12.7067,12.4962,12.5694,3038000.0
2007-08-20 13:00:00,13.73,13.87,13.63,13.81,2641000.0,12.5694,12.6976,12.4779,12.6426,2641000.0
2007-08-20 14:00:00,13.81,13.88,13.76,13.83,4609000.0,12.6426,12.7067,12.5969,12.661,4609000.0
2007-08-20 15:00:00,13.82,13.95,13.78,13.79,4503000.0,12.6518,12.7708,12.6152,12.6243,4503000.0
2007-08-21 09:30:00,13.9,14.0,13.8,13.91,3035000.0,12.725,12.8166,12.6335,12.7342,3035000.0
2007-08-21 10:00:00,13.9,13.95,13.86,13.91,3169000.0,12.725,12.7708,12.6884,12.7342,3169000.0
2007-08-21 11:00:00,13.91,14.26,13.88,14.15,5207000.0,12.7342,13.0546,12.7067,12.9539,5207000.0
2007-08-21 12:00:00,14.15,14.2,14.01,14.1,3007000.0,12.9539,12.9997,12.8257,12.9081,3007000.0
2007-08-21 13:00:00,14.1,14.19,14.07,14.11,1599000.0,12.9081,12.9905,12.8807,12.9173,1599000.0
2007-08-21 14:00:00,14.1,14.18,14.0,14.06,2097000.0,12.9081,12.9814,12.8166,12.8715,2097000.0
2007-08-21 15:00:00,14.05,14.1,13.95,14.01,2783000.0,12.8624,12.9081,12.7708,12.8257,2783000.0
2007-08-22 09:30:00,14.22,14.37,14.18,14.31,4497000.0,13.018,13.1553,12.9814,13.1004,4497000.0
2007-08-22 10:00:00,14.31,14.32,14.21,14.26,3174000.0,13.1004,13.1095,13.0088,13.0546,3174000.0
2007-08-22 11:00:00,14.27,14.34,14.21,14.29,3128000.0,13.0638,13.1278,13.0088,13.0821,3128000.0
2007-08-22 12:00:00,14.29,14.32,14.16,14.16,2627000.0,13.0821,13.1095,12.9631,12.9631,2627000.0
2007-08-22 13:00:00,14.16,14.3,14.13,14.27,2920000.0,12.9631,13.0912,12.9356,13.0638,2920000.0
2007-08-22 14:00:00,14.27,14.42,14.24,14.41,3910000.0,13.0638,13.2011,13.0363,13.1919,3910000.0
2007-08-22 15:00:00,14.42,14.55,14.37,14.5,6033000.0,13.2011,13.3201,13.1553,13.2743,6033000.0
2007-08-23 09:30:00,14.59,14.6,14.24,14.3,3255000.0,13.3567,13.3659,13.0363,13.0912,3255000.0
2007-08-23 10:00:00,14.3,14.36,14.16,14.22,3396000.0,13.0912,13.1461,12.9631,13.018,3396000.0
2007-08-23 11:00:00,14.22,14.22,13.91,14.0,6349000.0,13.018,13.018,12.7342,12.8166,6349000.0
2007-08-23 12:00:00,13.99,14.07,13.85,13.89,3052000.0,12.8074,12.8807,12.6793,12.7159,3052000.0
2007-08-23 13:00:00,13.89,14.13,13.86,14.09,3822000.0,12.7159,12.9356,12.6884,12.899,3822000.0
2007-08-23 14:00:00,14.08,14.23,14.04,14.16,3877000.0,12.8898,13.0271,12.8532,12.9631,3877000.0
2007-08-23 15:00:00,14.16,14.3,14.12,14.21,4978000.0,12.9631,13.0912,12.9264,13.0088,4978000.0
2007-08-24 09:30:00,14.22,14.22,13.9,14.04,3008000.0,13.018,13.018,12.725,12.8532,3008000.0
2007-08-24 10:00:00,14.04,14.18,13.91,13.97,3246000.0,12.8532,12.9814,12.7342,12.7891,3246000.0
2007-08-24 11:00:00,13.97,14.0,13.93,13.96,1711000.0,12.7891,12.8166,12.7525,12.78,1711000.0
2007-08-24 12:00:00,13.96,14.07,13.92,13.96,2499000.0,12.78,12.8807,12.7433,12.78,2499000.0
2007-08-24 13:00:00,13.95,14.0,13.93,13.96,2730000.0,12.7708,12.8166,12.7525,12.78,2730000.0
2007-08-24 14:00:00,13.96,13.99,13.82,13.85,3903000.0,12.78,12.8074,12.6518,12.6793,3903000.0
2007-08-24 15:00:00,13.86,14.02,13.84,13.96,4029000.0,12.6884,12.8349,12.6701,12.78,4029000.0
2007-08-27 09:30:00,13.84,14.06,13.69,14.01,2727000.0,12.6701,12.8715,12.5328,12.8257,2727000.0
2007-08-27 10:00:00,14.02,14.09,13.85,13.88,3887000.0,12.8349,12.899,12.6793,12.7067,3887000.0
2007-08-27 11:00:00,13.88,13.89,13.79,13.81,1883000.0,12.7067,12.7159,12.6243,12.6426,1883000.0
2007-08-27 12:00:00,13.8,13.89,13.75,13.81,1338000.0,12.6335,12.7159,12.5877,12.6426,1338000.0
2007-08-27 13:00:00,13.81,13.87,13.8,13.81,1095000.0,12.6426,12.6976,12.6335,12.6426,1095000.0
2007-08-27 14:00:00,13.81,13.95,13.8,13.89,1431000.0,12.6426,12.7708,12.6335,12.7159,1431000.0
2007-08-27 15:00:00,13.9,13.9,13.72,13.81,4227000.0,12.725,12.725,12.5602,12.6426,4227000.0
2007-08-28 09:30:00,13.64,13.75,13.31,13.36,5751000.0,12.487,12.5877,12.1849,12.2307,5751000.0
2007-08-28 10:00:00,13.35,13.38,13.11,13.11,11230000.0,12.2215,12.249,12.0018,12.0018,11230000.0
2007-08-28 11:00:00,13.11,13.16,13.07,13.11,5447000.0,12.0018,12.0476,11.9652,12.0018,5447000.0
2007-08-28 12:00:00,13.11,13.21,13.06,13.17,3551000.0,12.0018,12.0934,11.956,12.0567,3551000.0
2007-08-28 13:00:00,13.18,13.24,13.08,13.22,3527000.0,12.0659,12.1208,11.9743,12.1025,3527000.0
2007-08-28 14:00:00,13.23,13.24,13.07,13.09,5141000.0,12.1117,12.1208,11.9652,11.9835,5141000.0
2007-08-28 15:00:00,13.09,13.19,13.01,13.16,8042000.0,11.9835,12.075,11.9103,12.0476,8042000.0
2007-08-29 09:30:00,13.34,13.4,13.11,13.19,3704000.0,12.2124,12.2673,12.0018,12.075,3704000.0
2007-08-29 10:00:00,13.18,13.26,13.01,13.13,5807000.0,12.0659,12.1391,11.9103,12.0201,5807000.0
2007-08-29 11:00:00,13.12,13.25,13.0,13.18,4672000.0,12.011,12.13,11.9011,12.0659,4672000.0
2007-08-29 12:00:00,13.18,13.22,13.08,13.11,1987000.0,12.0659,12.1025,11.9743,12.0018,1987000.0
2007-08-29 13:00:00,13.1,13.2,13.1,13.14,1892000.0,11.9927,12.0842,11.9927,12.0293,1892000.0
2007-08-29 14:00:00,13.14,13.3,13.13,13.24,3864000.0,12.0293,12.1758,12.0201,12.1208,3864000.0
2007-08-29 15:00:00,13.24,13.51,13.24,13.34,8714000.0,12.1208,12.368,12.1208,12.2124,8714000.0
2007-08-30 09:30:00,13.1,13.29,13.03,13.16,3327000.0,11.9927,12.1666,11.9286,12.0476,3327000.0
2007-08-30 10:00:00,13.16,13.25,13.08,13.21,4526000.0,12.0476,12.13,11.9743,12.0934,4526000.0
2007-08-30 11:00:00,13.21,13.44,13.19,13.3,3586000.0,12.0934,12.3039,12.075,12.1758,3586000.0
2007-08-30 12:00:00,13.3,13.31,13.17,13.29,2089000.0,12.1758,12.1849,12.0567,12.1666,2089000.0
2007-08-30 13:00:00,13.29,13.38,13.24,13.38,2049000.0,12.1666,12.249,12.1208,12.249,2049000.0
2007-08-30 14:00:00,13.38,13.4,13.12,13.23,2691000.0,12.249,12.2673,12.011,12.1117,2691000.0
2007-08-30 15:00:00,13.22,13.28,13.2,13.22,3395000.0,12.1025,12.1574,12.0842,12.1025,3395000.0
2007-08-31 09:30:00,13.57,13.66,13.54,13.63,3433000.0,12.4229,12.5053,12.3955,12.4779,3433000.0
2007-08-31 10:00:00,13.64,13.69,13.5,13.67,5797000.0,12.487,12.5328,12.3588,12.5145,5797000.0
2007-08-31 11:00:00,13.66,13.77,13.6,13.76,5553000.0,12.5053,12.606,12.4504,12.5969,5553000.0
2007-08-31 12:00:00,13.76,13.94,13.76,13.83,4918000.0,12.5969,12.7617,12.5969,12.661,4918000.0
2007-08-31 13:00:00,13.83,13.85,13.72,13.77,1530000.0,12.661,12.6793,12.5602,12.606,1530000.0
2007-08-31 14:00:00,13.77,13.8,13.7,13.71,1331000.0,12.606,12.6335,12.5419,12.5511,1331000.0
2007-08-31 15:00:00,13.71,13.78,13.66,13.67,3628000.0,12.5511,12.6152,12.5053,12.5145,3628000.0
2007-09-04 09:30:00,13.83,13.93,13.62,13.8,2770000.0,12.661,12.7525,12.4687,12.6335,2770000.0
2007-09-04 10:00:00,13.81,13.92,13.77,13.84,2911000.0,12.6426,12.7433,12.606,12.6701,2911000.0
2007-09-04 11:00:00,13.85,13.9,13.83,13.85,1477000.0,12.6793,12.725,12.661,12.6793,1477000.0
2007-09-04 12:00:00,13.85,13.85,13.78,13.79,1377000.0,12.6793,12.6793,12.6152,12.6243,1377000.0
2007-09-04 13:00:00,13.79,13.86,13.73,13.84,2436000.0,12.6243,12.6884,12.5694,12.6701,2436000.0
2007-09-04 14:00:00,13.84,13.88,13.82,13.87,2307000.0,12.6701,12.7067,12.6518,12.6976,2307000.0
2007-09-04 15:00:00,13.87,13.99,13.77,13.82,5387000.0,12.6976,12.8074,12.606,12.6518,5387000.0
2007-09-05 09:30:00,13.68,13.68,13.43,13.6,3611000.0,12.5236,12.5236,12.2948,12.4504,3611000.0
2007-09-05 10:00:00,13.59,13.63,13.49,13.56,4030000.0,12.4412,12.4779,12.3497,12.4138,4030000.0
2007-09-05 11:00:00,13.55,13.56,13.5,13.55,1754000.0,12.4046,12.4138,12.3588,12.4046,1754000.0
2007-09-05 12:00:00,13.54,13.6,13.53,13.58,1325000.0,12.3955,12.4504,12.3863,12.4321,1325000.0
2007-09-05 13:00:00,13.58,13.6,13.54,13.57,986000.0,12.4321,12.4504,12.3955,12.4229,986000.0
2007-09-05 14:00:00,13.57,13.6,13.49,13.54,2637000.0,12.4229,12.4504,12.3497,12.3955,2637000.0
2007-09-05 15:00:00,13.54,13.59,13.49,13.54,3376000.0,12.3955,12.4412,12.3497,12.3955,3376000.0
2007-09-06 09:30:00,13.79,13.8,13.55,13.56,2407000.0,12.6243,12.6335,12.4046,12.4138,2407000.0
2007-09-06 10:00:00,13.56,13.66,13.45,13.62,3385000.0,12.4138,12.5053,12.3131,12.4687,3385000.0
2007-09-06 11:00:00,13.62,13.64,13.51,13.6,1539000.0,12.4687,12.487,12.368,12.4504,1539000.0
2007-09-06 12:00:00,13.6,13.6,13.52,13.55,1369000.0,12.4504,12.4504,12.3772,12.4046,1369000.0
2007-09-06 13:00:00,13.56,13.57,13.41,13.47,2033000.0,12.4138,12.4229,12.2765,12.3314,2033000.0
2007-09-06 14:00:00,13.47,13.56,13.46,13.5,1232000.0,12.3314,12.4138,12.3222,12.3588,1232000.0
2007-09-06 15:00:00,13.5,13.54,13.44,13.45,1944000.0,12.3588,12.3955,12.3039,12.3131,1944000.0
2007-09-07 09:30:00,13.11,13.2,13.03,13.1,3656000.0,12.0018,12.0842,11.9286,11.9927,3656000.0
2007-09-07 10:00:00,13.1,13.19,13.02,13.03,4711000.0,11.9927,12.075,11.9194,11.9286,4711000.0
2007-09-07 11:00:00,13.03,13.16,12.98,13.14,3179000.0,11.9286,12.0476,11.8828,12.0293,3179000.0
2007-09-07 12:00:00,13.14,13.15,13.07,13.09,1886000.0,12.0293,12.0384,11.9652,11.9835,1886000.0
2007-09-07 13:00:00,13.09,13.15,13.07,13.07,1872000.0,11.9835,12.0384,11.9652,11.9652,1872000.0
2007-09-07 14:00:00,13.07,13.13,13.0,13.01,2215000.0,11.9652,12.0201,11.9011,11.9103,2215000.0
2007-09-07 15:00:00,13.01,13.07,12.95,13.01,5734000.0,11.9103,11.9652,11.8553,11.9103,5734000.0
2007-09-10 09:30:00,13.07,13.19,12.97,13.03,2257000.0,11.9652,12.075,11.8736,11.9286,2257000.0
2007-09-10 10:00:00,13.03,13.03,12.67,12.82,4848000.0,11.9286,11.9286,11.599,11.7363,4848000.0
2007-09-10 11:00:00,12.82,12.87,12.66,12.7,3896000.0,11.7363,11.7821,11.5899,11.6265,3896000.0
2007-09-10 12:00:00,12.7,12.85,12.7,12.75,2075000.0,11.6265,11.7638,11.6265,11.6722,2075000.0
2007-09-10 13:00:00,12.75,13.02,12.73,12.99,3977000.0,11.6722,11.9194,11.6539,11.892,3977000.0
2007-09-10 14:00:00,12.99,13.17,12.92,13.1,3961000.0,11.892,12.0567,11.8279,11.9927,3961000.0
2007-09-10 15:00:00,13.11,13.2,12.99,12.99,4898000.0,12.0018,12.0842,11.892,11.892,4898000.0
2007-09-11 09:30:00,13.01,13.19,13.01,13.08,2865000.0,11.9103,12.075,11.9103,11.9743,2865000.0
2007-09-11 10:00:00,13.08,13.45,13.06,13.38,7372000.0,11.9743,12.3131,11.956,12.249,7372000.0
2007-09-11 11:00:00,13.38,13.39,13.22,13.29,2174000.0,12.249,12.2581,12.1025,12.1666,2174000.0
2007-09-11 12:00:00,13.29,13.29,13.13,13.23,1700000.0,12.1666,12.1666,12.0201,12.1117,1700000.0
2007-09-11 13:00:00,13.23,13.29,13.15,13.16,1643000.0,12.1117,12.1666,12.0384,12.0476,1643000.0
2007-09-11 14:00:00,13.16,13.3,13.16,13.23,1902000.0,12.0476,12.1758,12.0476,12.1117,1902000.0
2007-09-11 15:00:00,13.24,13.28,13.11,13.23,3542000.0,12.1208,12.1574,12.0018,12.1117,3542000.0
2007-09-12 09:30:00,13.25,13.39,13.11,13.36,1669000.0,12.13,12.2581,12.0018,12.2307,1669000.0
2007-09-12 10:00:00,13.37,13.54,13.34,13.45,3607000.0,12.2398,12.3955,12.2124,12.3131,3607000.0
2007-09-12 11:00:00,13.45,13.49,13.38,13.44,1670000.0,12.3131,12.3497,12.249,12.3039,1670000.0
2007-09-12 12:00:00,13.44,13.51,13.38,13.49,1313000.0,12.3039,12.368,12.249,12.3497,1313000.0
2007-09-12 13:00:00,13.49,13.59,13.41,13.53,1622000.0,12.3497,12.4412,12.2765,12.3863,1622000.0
2007-09-12 14:00:00,13.53,13.66,13.5,13.61,2893000.0,12.3863,12.5053,12.3588,12.4595,2893000.0
2007-09-12 15:00:00,13.62,13.74,13.52,13.62,7052000.0,12.4687,12.5786,12.3772,12.4687,7052000.0
2007-09-13 09:30:00,13.87,13.9,13.65,13.76,3164000.0,12.6976,12.725,12.4962,12.5969,3164000.0
2007-09-13 10:00:00,13.76,13.76,13.51,13.61,2949000.0,12.5969,12.5969,12.368,12.4595,2949000.0
2007-09-13 11:00:00,13.6,13.62,13.51,13.6,1923000.0,12.4504,12.4687,12.368,12.4504,1923000.0
2007-09-13 12:00:00,13.6,13.79,13.54,13.72,2713000.0,12.4504,12.6243,12.3955,12.5602,2713000.0
2007-09-13 13:00:00,13.73,13.89,13.72,13.83,2871000.0,12.5694,12.7159,12.5602,12.661,2871000.0
2007-09-13 14:00:00,13.83,14.24,13.83,14.14,8660000.0,12.661,13.0363,12.661,12.9447,8660000.0
2007-09-13 15:00:00,14.14,14.19,13.9,13.97,8271000.0,12.9447,12.9905,12.725,12.7891,8271000.0
2007-09-14 09:30:00,13.78,13.78,13.58,13.7,3066000.0,12.6152,12.6152,12.4321,12.5419,3066000.0
2007-09-14 10:00:00,13.7,13.9,13.67,13.72,3876000.0,12.5419,12.725,12.5145,12.5602,3876000.0
2007-09-14 11:00:00,13.72,13.79,13.66,13.75,2179000.0,12.5602,12.6243,12.5053,12.5877,2179000.0
2007-09-14 12:00:00,13.75,13.78,13.71,13.72,1667000.0,12.5877,12.6152,12.5511,12.5602,1667000.0
2007-09-14 13:00:00,13.71,13.73,13.61,13.71,2199000.0,12.5511,12.5694,12.4595,12.5511,2199000.0
2007-09-14 14:00:00,13.71,13.74,13.63,13.65,1301000.0,12.5511,12.5786,12.4779,12.4962,1301000.0
2007-09-14 15:00:00,13.65,13.84,13.63,13.79,2999000.0,12.4962,12.6701,12.4779,12.6243,2999000.0
2007-09-17 09:30:00,13.74,13.83,13.51,13.54,2404000.0,12.5786,12.661,12.368,12.3955,2404000.0
2007-09-17 10:00:00,13.54,13.62,13.5,13.58,1944000.0,12.3955,12.4687,12.3588,12.4321,1944000.0
2007-09-17 11:00:00,13.58,13.64,13.52,13.53,1358000.0,12.4321,12.487,12.3772,12.3863,1358000.0
2007-09-17 12:00:00,13.53,13.58,13.5,13.58,1014000.0,12.3863,12.4321,12.3588,12.4321,1014000.0
2007-09-17 13:00:00,13.58,13.58,13.53,13.53,642000.0,12.4321,12.4321,12.3863,12.3863,642000.0
2007-09-17 14:00:00,13.53,13.58,13.51,13.58,1023000.0,12.3863,12.4321,12.368,12.4321,1023000.0
2007-09-17 15:00:00,13.58,13.71,13.53,13.66,5376000.0,12.4321,12.5511,12.3863,12.5053,5376000.0
2007-09-18 09:30:00,13.82,13.89,13.58,13.64,1997000.0,12.6518,12.7159,12.4321,12.487,1997000.0
2007-09-18 10:00:00,13.64,13.78,13.63,13.77,3145000.0,12.487,12.6152,12.4779,12.606,3145000.0
2007-09-18 11:00:00,13.76,13.84,13.7,13.8,3315000.0,12.5969,12.6701,12.5419,12.6335,3315000.0
2007-09-18 12:00:00,13.81,13.82,13.72,13.75,1516000.0,12.6426,12.6518,12.5602,12.5877,1516000.0
2007-09-18 13:00:00,13.75,13.77,13.7,13.75,1621000.0,12.5877,12.606,12.5419,12.5877,1621000.0
2007-09-18 14:00:00,13.76,14.65,13.74,14.6,21889000.0,12.5969,13.4116,12.5786,13.3659,21889000.0
2007-09-18 15:00:00,14.61,14.89,14.54,14.6,17655000.0,13.375,13.6313,13.3109,13.3659,17655000.0
2007-09-19 09:30:00,14.9,15.2,14.75,15.1,6171000.0,13.6405,13.9151,13.5032,13.8236,6171000.0
2007-09-19 10:00:00,15.08,15.1,14.69,14.94,8711000.0,13.8053,13.8236,13.4483,13.6771,8711000.0
2007-09-19 11:00:00,14.94,15.03,14.88,14.95,5160000.0,13.6771,13.7595,13.6222,13.6863,5160000.0
2007-09-19 12:00:00,14.95,15.09,14.94,15.02,5680000.0,13.6863,13.8144,13.6771,13.7504,5680000.0
2007-09-19 13:00:00,15.02,15.07,14.9,15.05,4836000.0,13.7504,13.7961,13.6405,13.7778,4836000.0
2007-09-19 14:00:00,15.05,15.07,14.83,15.0,4818000.0,13.7778,13.7961,13.5764,13.732,4818000.0
2007-09-19 15:00:00,15.0,15.06,14.93,14.96,5865000.0,13.732,13.787,13.668,13.6954,5865000.0
2007-09-20 09:30:00,15.0,15.1,14.81,14.91,2349000.0,13.732,13.8236,13.5581,13.6497,2349000.0
2007-09-20 10:00:00,14.91,15.15,14.9,15.11,3883000.0,13.6497,13.8694,13.6405,13.8328,3883000.0
2007-09-20 11:00:00,15.11,15.12,14.98,15.0,2693000.0,13.8328,13.8419,13.7137,13.732,2693000.0
2007-09-20 12:00:00,15.0,15.05,14.92,14.99,1734000.0,13.732,13.7778,13.6588,13.7229,1734000.0
2007-09-20 13:00:00,14.99,15.02,14.89,14.97,2976000.0,13.7229,13.7504,13.6313,13.7046,2976000.0
2007-09-20 14:00:00,14.97,14.98,14.88,14.91,2347000.0,13.7046,13.7137,13.6222,13.6497,2347000.0
2007-09-20 15:00:00,14.91,14.96,14.86,14.93,3123000.0,13.6497,13.6954,13.6039,13.668,3123000.0
2007-09-21 09:30:00,15.09,15.19,15.02,15.04,2218000.0,13.8144,13.906,13.7504,13.7687,2218000.0
2007-09-21 10:00:00,15.03,15.04,14.82,14.85,4388000.0,13.7595,13.7687,13.5673,13.5947,4388000.0
2007-09-21 11:00:00,14.85,15.0,14.85,14.96,1650000.0,13.5947,13.732,13.5947,13.6954,1650000.0
2007-09-21 12:00:00,14.96,14.96,14.88,14.88,1419000.0,13.6954,13.6954,13.6222,13.6222,1419000.0
2007-09-21 13:00:00,14.88,14.9,14.72,14.72,2957000.0,13.6222,13.6405,13.4757,13.4757,2957000.0
2007-09-21 14:00:00,14.72,14.79,14.69,14.73,2657000.0,13.4757,13.5398,13.4483,13.4849,2657000.0
2007-09-21 15:00:00,14.73,14.74,14.64,14.66,4876000.0,13.4849,13.494,13.4025,13.4208,4876000.0
2007-09-24 09:30:00,14.75,14.76,14.34,14.38,4111000.0,13.5032,13.5123,13.1278,13.1645,4111000.0
2007-09-24 10:00:00,14.37,14.65,14.26,14.27,10855000.0,13.1553,13.4116,13.0546,13.0638,10855000.0
2007-09-24 11:00:00,14.28,14.33,14.16,14.18,5119000.0,13.0729,13.1187,12.9631,12.9814,5119000.0
2007-09-24 12:00:00,14.19,14.27,14.12,14.16,4630000.0,12.9905,13.0638,12.9264,12.9631,4630000.0
2007-09-24 13:00:00,14.16,14.2,13.88,14.02,7544000.0,12.9631,12.9997,12.7067,12.8349,7544000.0
2007-09-24 14:00:00,14.01,14.15,13.92,14.07,8223000.0,12.8257,12.9539,12.7433,12.8807,8223000.0
2007-09-24 15:00:00,14.07,14.22,14.05,14.21,8345000.0,12.8807,13.018,12.8624,13.0088,8345000.0
2007-09-25 09:30:00,14.04,14.2,13.92,14.09,5902000.0,12.8532,12.9997,12.7433,12.899,5902000.0
2007-09-25 10:00:00,14.08,14.38,14.03,14.15,8518000.0,12.8898,13.1645,12.844,12.9539,8518000.0
2007-09-25 11:00:00,14.14,14.33,14.14,14.31,7564000.0,12.9447,13.1187,12.9447,13.1004,7564000.0
2007-09-25 12:00:00,14.31,14.31,14.16,14.21,2431000.0,13.1004,13.1004,12.9631,13.0088,2431000.0
2007-09-25 13:00:00,14.21,14.27,14.18,14.23,1922000.0,13.0088,13.0638,12.9814,13.0271,1922000.0
2007-09-25 14:00:00,14.23,14.31,14.19,14.31,2938000.0,13.0271,13.1004,12.9905,13.1004,2938000.0
2007-09-25 15:00:00,14.31,14.36,14.23,14.3,10184000.0,13.1004,13.1461,13.0271,13.0912,10184000.0
2007-09-26 09:30:00,14.3,14.44,14.08,14.1,3676000.0,13.0912,13.2194,12.8898,12.9081,3676000.0
2007-09-26 10:00:00,14.1,14.15,14.0,14.12,4662000.0,12.9081,12.9539,12.8166,12.9264,4662000.0
2007-09-26 11:00:00,14.12,14.2,14.11,14.16,3590000.0,12.9264,12.9997,12.9173,12.9631,3590000.0
2007-09-26 12:00:00,14.16,14.28,14.11,14.25,2851000.0,12.9631,13.0729,12.9173,13.0454,2851000.0
2007-09-26 13:00:00,14.26,14.3,14.1,14.19,4141000.0,13.0546,13.0912,12.9081,12.9905,4141000.0
2007-09-26 14:00:00,14.2,14.3,14.13,14.19,4346000.0,12.9997,13.0912,12.9356,12.9905,4346000.0
2007-09-26 15:00:00,14.19,14.42,14.18,14.3,4529000.0,12.9905,13.2011,12.9814,13.0912,4529000.0
2007-09-27 09:30:00,14.43,14.51,14.29,14.36,2693000.0,13.2102,13.2835,13.0821,13.1461,2693000.0
2007-09-27 10:00:00,14.36,14.4,14.25,14.35,2943000.0,13.1461,13.1828,13.0454,13.137,2943000.0
2007-09-27 11:00:00,14.35,14.37,14.16,14.19,2735000.0,13.137,13.1553,12.9631,12.9905,2735000.0
2007-09-27 12:00:00,14.19,14.25,14.17,14.25,1266000.0,12.9905,13.0454,12.9722,13.0454,1266000.0
2007-09-27 13:00:00,14.25,14.7,14.22,14.49,12383000.0,13.0454,13.4574,13.018,13.2652,12383000.0
2007-09-27 14:00:00,14.49,14.79,14.49,14.77,7204000.0,13.2652,13.5398,13.2652,13.5215,7204000.0
2007-09-27 15:00:00,14.76,15.0,14.74,14.8,11401000.0,13.5123,13.732,13.494,13.549,11401000.0
2007-09-28 09:30:00,14.68,14.74,14.52,14.66,3717000.0,13.4391,13.494,13.2926,13.4208,3717000.0
2007-09-28 10:00:00,14.66,14.8,14.63,14.7,6317000.0,13.4208,13.549,13.3933,13.4574,6317000.0
2007-09-28 11:00:00,14.7,14.95,14.65,14.93,5361000.0,13.4574,13.6863,13.4116,13.668,5361000.0
2007-09-28 12:00:00,14.93,15.09,14.9,15.09,6713000.0,13.668,13.8144,13.6405,13.8144,6713000.0
2007-09-28 13:00:00,15.09,15.19,15.02,15.04,6057000.0,13.8144,13.906,13.7504,13.7687,6057000.0
2007-09-28 14:00:00,15.04,15.12,15.01,15.11,5167000.0,13.7687,13.8419,13.7412,13.8328,5167000.0
2007-09-28 15:00:00,15.11,15.22,14.8,14.8,10599000.0,13.8328,13.9335,13.549,13.549,10599000.0
2007-10-01 09:30:00,14.77,15.27,14.77,15.15,6377000.0,13.5215,13.9792,13.5215,13.8694,6377000.0
2007-10-01 10:00:00,15.16,15.39,15.15,15.31,9157000.0,13.8785,14.0891,13.8694,14.0158,9157000.0
2007-10-01 11:00:00,15.31,15.49,15.3,15.4,4831000.0,14.0158,14.1806,14.0067,14.0982,4831000.0
2007-10-01 12:00:00,15.39,15.46,15.32,15.36,4705000.0,14.0891,14.1532,14.025,14.0616,4705000.0
2007-10-01 13:00:00,15.36,15.42,15.26,15.33,3269000.0,14.0616,14.1165,13.9701,14.0342,3269000.0
2007-10-01 14:00:00,15.33,15.34,15.2,15.33,2188000.0,14.0342,14.0433,13.9151,14.0342,2188000.0
2007-10-01 15:00:00,15.33,15.4,15.29,15.31,6189000.0,14.0342,14.0982,13.9975,14.0158,6189000.0
2007-10-02 09:30:00,15.47,15.47,15.29,15.3,2340000.0,14.1623,14.1623,13.9975,14.0067,2340000.0
2007-10-02 10:00:00,15.3,15.52,15.27,15.43,5487000.0,14.0067,14.2081,13.9792,14.1257,5487000.0
2007-10-02 11:00:00,15.43,15.48,15.37,15.46,1953000.0,14.1257,14.1715,14.0708,14.1532,1953000.0
2007-10-02 12:00:00,15.46,15.47,15.38,15.41,1165000.0,14.1532,14.1623,14.0799,14.1074,1165000.0
2007-10-02 13:00:00,15.41,15.44,15.37,15.39,1622000.0,14.1074,14.1349,14.0708,14.0891,1622000.0
2007-10-02 14:00:00,15.39,15.41,15.3,15.32,2044000.0,14.0891,14.1074,14.0067,14.025,2044000.0
2007-10-02 15:00:00,15.32,15.35,15.16,15.28,4308000.0,14.025,14.0525,13.8785,13.9884,4308000.0
2007-10-03 09:30:00,15.2,15.33,15.18,15.27,2232000.0,13.9151,14.0342,13.8968,13.9792,2232000.0
2007-10-03 10:00:00,15.27,15.52,15.23,15.48,8294000.0,13.9792,14.2081,13.9426,14.1715,8294000.0
2007-10-03 11:00:00,15.48,15.77,15.44,15.72,8154000.0,14.1715,14.437,14.1349,14.3912,8154000.0
2007-10-03 12:00:00,15.72,16.04,15.67,16.01,6982000.0,14.3912,14.6841,14.3454,14.6567,6982000.0
2007-10-03 13:00:00,16.01,16.03,15.7,15.78,10430000.0,14.6567,14.675,14.3729,14.4461,10430000.0
2007-10-03 14:00:00,15.78,15.78,15.56,15.63,5405000.0,14.4461,14.4461,14.2447,14.3088,5405000.0
2007-10-03 15:00:00,15.62,15.82,15.56,15.73,10877000.0,14.2996,14.4827,14.2447,14.4003,10877000.0
2007-10-04 09:30:00,15.77,16.07,15.77,15.97,4464000.0,14.437,14.7116,14.437,14.6201,4464000.0
2007-10-04 10:00:00,15.97,16.34,15.94,16.25,10321000.0,14.6201,14.9588,14.5926,14.8764,10321000.0
2007-10-04 11:00:00,16.26,16.27,16.15,16.19,3635000.0,14.8855,14.8947,14.7848,14.8215,3635000.0
2007-10-04 12:00:00,16.2,16.24,16.13,16.17,2350000.0,14.8306,14.8672,14.7665,14.8031,2350000.0
2007-10-04 13:00:00,16.17,16.2,16.12,16.12,2353000.0,14.8031,14.8306,14.7574,14.7574,2353000.0
2007-10-04 14:00:00,16.12,16.17,16.05,16.13,3394000.0,14.7574,14.8031,14.6933,14.7665,3394000.0
2007-10-04 15:00:00,16.13,16.22,16.12,16.2,5540000.0,14.7665,14.8489,14.7574,14.8306,5540000.0
2007-10-05 09:30:00,16.43,16.49,16.16,16.23,2679000.0,15.0412,15.0961,14.794,14.8581,2679000.0
2007-10-05 10:00:00,16.22,16.34,15.95,16.19,4623000.0,14.8489,14.9588,14.6017,14.8215,4623000.0
2007-10-05 11:00:00,16.19,16.44,16.19,16.43,3714000.0,14.8215,15.0503,14.8215,15.0412,3714000.0
2007-10-05 12:00:00,16.43,16.43,16.21,16.3,2057000.0,15.0412,15.0412,14.8398,14.9222,2057000.0
2007-10-05 13:00:00,16.3,16.35,16.25,16.34,1474000.0,14.9222,14.9679,14.8764,14.9588,1474000.0
2007-10-05 14:00:00,16.34,16.37,16.27,16.33,2318000.0,14.9588,14.9862,14.8947,14.9496,2318000.0
2007-10-05 15:00:00,16.33,16.38,16.16,16.25,3182000.0,14.9496,14.9954,14.794,14.8764,3182000.0
2007-10-08 09:30:00,16.3,16.39,16.25,16.35,1079000.0,14.9222,15.0046,14.8764,14.9679,1079000.0
2007-10-08 10:00:00,16.34,16.37,16.15,16.18,2651000.0,14.9588,14.9862,14.7848,14.8123,2651000.0
2007-10-08 11:00:00,16.18,16.18,15.87,15.89,3136000.0,14.8123,14.8123,14.5285,14.5468,3136000.0
2007-10-08 12:00:00,15.89,16.04,15.89,15.95,2114000.0,14.5468,14.6841,14.5468,14.6017,2114000.0
2007-10-08 13:00:00,15.95,16.09,15.94,15.99,1989000.0,14.6017,14.7299,14.5926,14.6384,1989000.0
2007-10-08 14:00:00,15.99,16.09,15.92,16.05,2210000.0,14.6384,14.7299,14.5743,14.6933,2210000.0
2007-10-08 15:00:00,16.04,16.24,16.02,16.22,4982000.0,14.6841,14.8672,14.6658,14.8489,4982000.0
2007-10-09 09:30:00,16.33,16.41,16.2,16.33,2204000.0,14.9496,15.0229,14.8306,14.9496,2204000.0
2007-10-09 10:00:00,16.32,16.37,16.22,16.31,3822000.0,14.9405,14.9862,14.8489,14.9313,3822000.0
2007-10-09 11:00:00,16.31,16.35,16.29,16.31,1829000.0,14.9313,14.9679,14.913,14.9313,1829000.0
2007-10-09 12:00:00,16.31,16.45,16.3,16.34,3672000.0,14.9313,15.0595,14.9222,14.9588,3672000.0
2007-10-09 13:00:00,16.34,16.4,16.27,16.31,2197000.0,14.9588,15.0137,14.8947,14.9313,2197000.0
2007-10-09 14:00:00,16.31,16.4,16.27,16.38,3416000.0,14.9313,15.0137,14.8947,14.9954,3416000.0
2007-10-09 15:00:00,16.38,16.38,16.25,16.26,4129000.0,14.9954,14.9954,14.8764,14.8855,4129000.0
2007-10-10 09:30:00,16.25,16.39,16.2,16.36,1962000.0,14.8764,15.0046,14.8306,14.9771,1962000.0
2007-10-10 10:00:00,16.36,16.72,16.3,16.52,9672000.0,14.9771,15.3067,14.9222,15.1236,9672000.0
2007-10-10 11:00:00,16.52,16.63,16.47,16.55,6606000.0,15.1236,15.2243,15.0778,15.151,6606000.0
2007-10-10 12:00:00,16.55,16.57,16.41,16.53,3254000.0,15.151,15.1693,15.0229,15.1327,3254000.0
2007-10-10 13:00:00,16.53,16.54,16.35,16.49,2935000.0,15.1327,15.1419,14.9679,15.0961,2935000.0
2007-10-10 14:00:00,16.49,16.63,16.47,16.56,3100000.0,15.0961,15.2243,15.0778,15.1602,3100000.0
2007-10-10 15:00:00,16.56,16.64,16.46,16.5,6235000.0,15.1602,15.2334,15.0686,15.1053,6235000.0
2007-10-11 09:30:00,16.53,16.84,16.53,16.8,3528000.0,15.1327,15.4165,15.1327,15.3799,3528000.0
2007-10-11 10:00:00,16.8,16.9,16.78,16.89,6314000.0,15.3799,15.4714,15.3616,15.4623,6314000.0
2007-10-11 11:00:00,16.89,16.9,16.85,16.89,2934000.0,15.4623,15.4714,15.4257,15.4623,2934000.0
2007-10-11 12:00:00,16.88,16.93,16.85,16.88,4136000.0,15.4531,15.4989,15.4257,15.4531,4136000.0
2007-10-11 13:00:00,16.88,16.88,16.79,16.79,3572000.0,15.4531,15.4531,15.3707,15.3707,3572000.0
2007-10-11 14:00:00,16.79,16.8,16.33,16.43,10597000.0,15.3707,15.3799,14.9496,15.0412,10597000.0
2007-10-11 15:00:00,16.44,16.54,15.82,16.15,9977000.0,15.0503,15.1419,14.4827,14.7848,9977000.0
2007-10-12 09:30:00,16.26,16.47,16.25,16.37,2477000.0,14.8855,15.0778,14.8764,14.9862,2477000.0
2007-10-12 10:00:00,16.36,16.5,16.32,16.38,3563000.0,14.9771,15.1053,14.9405,14.9954,3563000.0
2007-10-12 11:00:00,16.39,16.45,16.34,16.39,2216000.0,15.0046,15.0595,14.9588,15.0046,2216000.0
2007-10-12 12:00:00,16.38,16.39,16.2,16.22,1370000.0,14.9954,15.0046,14.8306,14.8489,1370000.0
2007-10-12 13:00:00,16.22,16.38,16.17,16.29,2236000.0,14.8489,14.9954,14.8031,14.913,2236000.0
2007-10-12 14:00:00,16.28,16.41,16.25,16.34,2124000.0,14.9039,15.0229,14.8764,14.9588,2124000.0
2007-10-12 15:00:00,16.34,16.35,16.24,16.3,3162000.0,14.9588,14.9679,14.8672,14.9222,3162000.0
2007-10-15 09:30:00,16.32,16.37,16.05,16.14,1519000.0,14.9405,14.9862,14.6933,14.7757,1519000.0
2007-10-15 10:00:00,16.13,16.22,16.09,16.13,3402000.0,14.7665,14.8489,14.7299,14.7665,3402000.0
2007-10-15 11:00:00,16.12,16.12,15.96,16.06,3052000.0,14.7574,14.7574,14.6109,14.7024,3052000.0
2007-10-15 12:00:00,16.06,16.07,15.86,15.86,2873000.0,14.7024,14.7116,14.5194,14.5194,2873000.0
2007-10-15 13:00:00,15.86,16.06,15.83,15.92,3356000.0,14.5194,14.7024,14.4919,14.5743,3356000.0
2007-10-15 14:00:00,15.92,15.94,15.71,15.79,3439000.0,14.5743,14.5926,14.382,14.4553,3439000.0
2007-10-15 15:00:00,15.78,15.89,15.63,15.77,7231000.0,14.4461,14.5468,14.3088,14.437,7231000.0
2007-10-16 09:30:00,15.64,15.67,15.46,15.57,2951000.0,14.318,14.3454,14.1532,14.2539,2951000.0
2007-10-16 10:00:00,15.57,15.69,15.42,15.54,4705000.0,14.2539,14.3637,14.1165,14.2264,4705000.0
2007-10-16 11:00:00,15.54,15.7,15.52,15.62,3139000.0,14.2264,14.3729,14.2081,14.2996,3139000.0
2007-10-16 12:00:00,15.61,15.67,15.58,15.61,1684000.0,14.2905,14.3454,14.263,14.2905,1684000.0
2007-10-16 13:00:00,15.61,15.62,15.54,15.57,1731000.0,14.2905,14.2996,14.2264,14.2539,1731000.0
2007-10-16 14:00:00,15.57,15.62,15.52,15.53,2102000.0,14.2539,14.2996,14.2081,14.2172,2102000.0
2007-10-16 15:00:00,15.53,15.58,15.44,15.54,6207000.0,14.2172,14.263,14.1349,14.2264,6207000.0
2007-10-17 09:30:00,15.8,15.84,15.56,15.67,1947000.0,14.4785,14.5151,14.2585,14.3593,1947000.0
2007-10-17 10:00:00,15.67,15.74,15.56,15.6,3335000.0,14.3593,14.4235,14.2585,14.2952,3335000.0
2007-10-17 11:00:00,15.59,15.63,15.38,15.47,2774000.0,14.286,14.3227,14.0936,14.1761,2774000.0
2007-10-17 12:00:00,15.47,15.5,15.3,15.31,2120000.0,14.1761,14.2036,14.0203,14.0294,2120000.0
2007-10-17 13:00:00,15.31,15.38,15.14,15.19,5421000.0,14.0294,14.0936,13.8737,13.9195,5421000.0
2007-10-17 14:00:00,15.19,15.35,15.13,15.28,4170000.0,13.9195,14.0661,13.8645,14.002,4170000.0
2007-10-17 15:00:00,15.28,15.49,15.28,15.43,5358000.0,14.002,14.1944,14.002,14.1394,5358000.0
2007-10-18 09:30:00,15.33,15.36,15.14,15.16,2383000.0,14.0478,14.0753,13.8737,13.892,2383000.0
2007-10-18 10:00:00,15.16,15.38,15.1,15.33,3167000.0,13.892,14.0936,13.837,14.0478,3167000.0
2007-10-18 11:00:00,15.33,15.37,15.28,15.3,2123000.0,14.0478,14.0844,14.002,14.0203,2123000.0
2007-10-18 12:00:00,15.3,15.31,15.21,15.21,2030000.0,14.0203,14.0294,13.9378,13.9378,2030000.0
2007-10-18 13:00:00,15.22,15.44,15.17,15.44,1830000.0,13.947,14.1486,13.9012,14.1486,1830000.0
2007-10-18 14:00:00,15.43,15.55,15.27,15.29,3957000.0,14.1394,14.2494,13.9928,14.0111,3957000.0
2007-10-18 15:00:00,15.29,15.43,15.29,15.38,2957000.0,14.0111,14.1394,14.0111,14.0936,2957000.0
2007-10-19 09:30:00,15.33,15.37,15.16,15.31,768000.0,14.0478,14.0844,13.892,14.0294,768000.0
2007-10-19 10:00:00,15.31,15.41,15.13,15.15,4332000.0,14.0294,14.1211,13.8645,13.8828,4332000.0
2007-10-19 11:00:00,15.15,15.35,15.1,15.32,2067000.0,13.8828,14.0661,13.837,14.0386,2067000.0
2007-10-19 12:00:00,15.31,15.37,15.25,15.29,1154000.0,14.0294,14.0844,13.9745,14.0111,1154000.0
2007-10-19 13:00:00,15.29,15.29,15.11,15.24,1827000.0,14.0111,14.0111,13.8462,13.9653,1827000.0
2007-10-19 14:00:00,15.24,15.24,15.08,15.1,2558000.0,13.9653,13.9653,13.8187,13.837,2558000.0
2007-10-19 15:00:00,15.11,15.21,15.04,15.15,4325000.0,13.8462,13.9378,13.782,13.8828,4325000.0
2007-10-22 09:30:00,15.0,15.33,14.79,15.24,2926000.0,13.7454,14.0478,13.5529,13.9653,2926000.0
2007-10-22 10:00:00,15.24,15.37,14.94,14.97,4511000.0,13.9653,14.0844,13.6904,13.7179,4511000.0
2007-10-22 11:00:00,14.96,14.97,14.78,14.87,4289000.0,13.7087,13.7179,13.5438,13.6262,4289000.0
2007-10-22 12:00:00,14.87,14.89,14.65,14.76,5862000.0,13.6262,13.6446,13.4246,13.5254,5862000.0
2007-10-22 13:00:00,14.76,14.78,14.67,14.68,7506000.0,13.5254,13.5438,13.443,13.4521,7506000.0
2007-10-22 14:00:00,14.69,14.72,14.63,14.65,4730000.0,13.4613,13.4888,13.4063,13.4246,4730000.0
2007-10-22 15:00:00,14.65,14.67,14.54,14.61,10511000.0,13.4246,13.443,13.3238,13.388,10511000.0
2007-10-23 09:30:00,14.94,15.24,14.9,15.09,6260000.0,13.6904,13.9653,13.6537,13.8278,6260000.0
2007-10-23 10:00:00,15.09,15.15,14.85,14.93,8212000.0,13.8278,13.8828,13.6079,13.6812,8212000.0
2007-10-23 11:00:00,14.94,14.95,14.75,14.87,3247000.0,13.6904,13.6996,13.5163,13.6262,3247000.0
2007-10-23 12:00:00,14.87,14.9,14.75,14.79,3534000.0,13.6262,13.6537,13.5163,13.5529,3534000.0
2007-10-23 13:00:00,14.79,14.82,14.72,14.79,4933000.0,13.5529,13.5804,13.4888,13.5529,4933000.0
2007-10-23 14:00:00,14.79,14.86,14.77,14.78,7193000.0,13.5529,13.6171,13.5346,13.5438,7193000.0
2007-10-23 15:00:00,14.78,14.84,14.78,14.82,8402000.0,13.5438,13.5988,13.5438,13.5804,8402000.0
2007-10-24 09:30:00,14.8,14.8,14.61,14.77,3031000.0,13.5621,13.5621,13.388,13.5346,3031000.0
2007-10-24 10:00:00,14.77,14.79,14.32,14.41,7183000.0,13.5346,13.5529,13.1222,13.2047,7183000.0
2007-10-24 11:00:00,14.42,14.52,14.33,14.46,4574000.0,13.2139,13.3055,13.1314,13.2505,4574000.0
2007-10-24 12:00:00,14.47,14.67,14.43,14.66,3909000.0,13.2597,13.443,13.223,13.4338,3909000.0
2007-10-24 13:00:00,14.65,14.7,14.5,14.51,3297000.0,13.4246,13.4705,13.2872,13.2964,3297000.0
2007-10-24 14:00:00,14.51,14.59,14.4,14.59,4754000.0,13.2964,13.3697,13.1956,13.3697,4754000.0
2007-10-24 15:00:00,14.59,14.74,14.55,14.69,6282000.0,13.3697,13.5071,13.333,13.4613,6282000.0
2007-10-25 09:30:00,14.7,14.8,14.44,14.7,3670000.0,13.4705,13.5621,13.2322,13.4705,3670000.0
2007-10-25 10:00:00,14.7,15.19,14.69,15.08,9336000.0,13.4705,13.9195,13.4613,13.8187,9336000.0
2007-10-25 11:00:00,15.09,15.1,14.83,14.85,4668000.0,13.8278,13.837,13.5896,13.6079,4668000.0
2007-10-25 12:00:00,14.84,15.02,14.81,14.89,2850000.0,13.5988,13.7637,13.5713,13.6446,2850000.0
2007-10-25 13:00:00,14.89,15.01,14.78,14.97,4157000.0,13.6446,13.7545,13.5438,13.7179,4157000.0
2007-10-25 14:00:00,14.96,15.11,14.9,15.1,4654000.0,13.7087,13.8462,13.6537,13.837,4654000.0
2007-10-25 15:00:00,15.1,15.25,15.06,15.17,8644000.0,13.837,13.9745,13.8004,13.9012,8644000.0
2007-10-26 09:30:00,15.4,15.71,15.4,15.59,4703000.0,14.1119,14.396,14.1119,14.286,4703000.0
2007-10-26 10:00:00,15.6,15.66,15.55,15.63,5305000.0,14.2952,14.3502,14.2494,14.3227,5305000.0
2007-10-26 11:00:00,15.63,15.69,15.48,15.6,3117000.0,14.3227,14.3777,14.1852,14.2952,3117000.0
2007-10-26 12:00:00,15.6,15.8,15.56,15.75,3521000.0,14.2952,14.4785,14.2585,14.4326,3521000.0
2007-10-26 13:00:00,15.75,15.92,15.72,15.87,3348000.0,14.4326,14.5884,14.4052,14.5426,3348000.0
2007-10-26 14:00:00,15.87,15.97,15.75,15.86,3359000.0,14.5426,14.6342,14.4326,14.5334,3359000.0
2007-10-26 15:00:00,15.87,15.9,15.65,15.71,4271000.0,14.5426,14.5701,14.341,14.396,4271000.0
2007-10-29 09:30:00,15.91,16.16,15.77,15.88,3247000.0,14.5793,14.8083,14.451,14.5518,3247000.0
2007-10-29 10:00:00,15.89,15.93,15.7,15.71,3391000.0,14.5609,14.5976,14.3868,14.396,3391000.0
2007-10-29 11:00:00,15.72,15.93,15.69,15.74,1916000.0,14.4052,14.5976,14.3777,14.4235,1916000.0
2007-10-29 12:00:00,15.74,15.83,15.71,15.79,1202000.0,14.4235,14.5059,14.396,14.4693,1202000.0
2007-10-29 13:00:00,15.79,15.85,15.77,15.83,1409000.0,14.4693,14.5243,14.451,14.5059,1409000.0
2007-10-29 14:00:00,15.83,15.9,15.81,15.81,1550000.0,14.5059,14.5701,14.4876,14.4876,1550000.0
2007-10-29 15:00:00,15.81,15.84,15.72,15.75,2786000.0,14.4876,14.5151,14.4052,14.4326,2786000.0
2007-10-30 09:30:00,15.81,15.83,15.56,15.58,2350000.0,14.4876,14.5059,14.2585,14.2769,2350000.0
2007-10-30 10:00:00,15.58,15.73,15.45,15.72,3792000.0,14.2769,14.4143,14.1577,14.4052,3792000.0
2007-10-30 11:00:00,15.71,15.72,15.52,15.52,2424000.0,14.396,14.4052,14.2219,14.2219,2424000.0
2007-10-30 12:00:00,15.52,15.57,15.49,15.53,2520000.0,14.2219,14.2677,14.1944,14.231,2520000.0
2007-10-30 13:00:00,15.53,15.6,15.5,15.59,3263000.0,14.231,14.2952,14.2036,14.286,3263000.0
2007-10-30 14:00:00,15.59,15.6,15.44,15.48,5941000.0,14.286,14.2952,14.1486,14.1852,5941000.0
2007-10-30 15:00:00,15.48,15.72,15.37,15.7,9624000.0,14.1852,14.4052,14.0844,14.3868,9624000.0
2007-10-31 09:30:00,17.75,17.94,17.41,17.6,33564000.0,16.2654,16.4395,15.9538,16.1279,33564000.0
2007-10-31 10:00:00,17.6,17.99,17.58,17.91,27391000.0,16.1279,16.4853,16.1096,16.412,27391000.0
2007-10-31 11:00:00,17.92,18.55,17.85,18.42,28417000.0,16.4211,16.9984,16.357,16.8793,28417000.0
2007-10-31 12:00:00,18.42,18.62,18.37,18.49,15544000.0,16.8793,17.0626,16.8335,16.9435,15544000.0
2007-10-31 13:00:00,18.49,18.6,18.44,18.49,8642000.0,16.9435,17.0443,16.8976,16.9435,8642000.0
2007-10-31 14:00:00,18.49,19.34,18.2,19.0,31803000.0,16.9435,17.7224,16.6777,17.4108,31803000.0
2007-10-31 15:00:00,19.0,19.48,18.7,18.99,41305000.0,17.4108,17.8507,17.1359,17.4016,41305000.0
2007-11-01 09:30:00,18.61,19.1,18.54,18.73,14029000.0,17.0534,17.5024,16.9893,17.1634,14029000.0
2007-11-01 10:00:00,18.73,19.68,18.57,19.61,20919000.0,17.1634,18.0339,17.0168,17.9698,20919000.0
2007-11-01 11:00:00,19.61,19.86,19.17,19.26,18357000.0,17.9698,18.1989,17.5666,17.6491,18357000.0
2007-11-01 12:00:00,19.28,19.62,19.26,19.41,7482000.0,17.6674,17.9789,17.6491,17.7865,7482000.0
2007-11-01 13:00:00,19.41,19.62,19.17,19.18,8835000.0,17.7865,17.9789,17.5666,17.5757,8835000.0
2007-11-01 14:00:00,19.19,19.59,19.15,19.39,8714000.0,17.5849,17.9515,17.5483,17.7682,8714000.0
2007-11-01 15:00:00,19.38,19.39,18.85,18.9,15820000.0,17.759,17.7682,17.2734,17.3192,15820000.0
2007-11-02 09:30:00,19.18,19.6,19.05,19.24,8523000.0,17.5757,17.9606,17.4566,17.6307,8523000.0
2007-11-02 10:00:00,19.25,19.45,18.72,19.43,10310000.0,17.6399,17.8232,17.1542,17.8048,10310000.0
2007-11-02 11:00:00,19.43,19.45,18.95,19.23,5593000.0,17.8048,17.8232,17.365,17.6216,5593000.0
2007-11-02 12:00:00,19.2,19.39,19.11,19.34,4597000.0,17.5941,17.7682,17.5116,17.7224,4597000.0
2007-11-02 13:00:00,19.36,19.45,19.25,19.25,4094000.0,17.7407,17.8232,17.6399,17.6399,4094000.0
2007-11-02 14:00:00,19.25,19.27,18.76,18.91,8009000.0,17.6399,17.6582,17.1909,17.3283,8009000.0
2007-11-02 15:00:00,18.88,19.04,18.8,18.96,7557000.0,17.3008,17.4475,17.2275,17.3742,7557000.0
2007-11-05 09:30:00,18.56,18.94,18.43,18.83,8292000.0,17.0076,17.3558,16.8885,17.255,8292000.0
2007-11-05 10:00:00,18.83,19.06,18.73,18.81,6715000.0,17.255,17.4658,17.1634,17.2367,6715000.0
2007-11-05 11:00:00,18.81,18.85,18.63,18.64,4338000.0,17.2367,17.2734,17.0718,17.0809,4338000.0
2007-11-05 12:00:00,18.65,18.7,18.55,18.58,2593000.0,17.0901,17.1359,16.9984,17.0259,2593000.0
2007-11-05 13:00:00,18.58,18.62,18.23,18.31,4059000.0,17.0259,17.0626,16.7052,16.7785,4059000.0
2007-11-05 14:00:00,18.29,18.62,18.25,18.57,5549000.0,16.7602,17.0626,16.7235,17.0168,5549000.0
2007-11-05 15:00:00,18.58,18.8,18.49,18.54,6573000.0,17.0259,17.2275,16.9435,16.9893,6573000.0
2007-11-06 09:30:00,19.25,19.5,19.16,19.33,7169000.0,17.6399,17.869,17.5574,17.7132,7169000.0
2007-11-06 10:00:00,19.33,19.5,18.93,19.23,10644000.0,17.7132,17.869,17.3467,17.6216,10644000.0
2007-11-06 11:00:00,19.22,20.08,19.2,19.95,19932000.0,17.6124,18.4005,17.5941,18.2813,19932000.0
2007-11-06 12:00:00,19.94,20.04,19.86,19.97,7474000.0,18.2722,18.3638,18.1989,18.2997,7474000.0
2007-11-06 13:00:00,19.97,20.29,19.79,20.1,13470000.0,18.2997,18.5929,18.1347,18.4188,13470000.0
2007-11-06 14:00:00,20.1,20.3,19.93,20.03,7272000.0,18.4188,18.6021,18.263,18.3547,7272000.0
2007-11-06 15:00:00,20.04,20.11,19.88,19.95,10080000.0,18.3638,18.428,18.2172,18.2813,10080000.0
2007-11-07 09:30:00,19.9,20.14,19.73,19.78,5455000.0,18.2355,18.4555,18.0797,18.1256,5455000.0
2007-11-07 10:00:00,19.79,20.01,19.64,19.66,6264000.0,18.1347,18.3363,17.9973,18.0156,6264000.0
2007-11-07 11:00:00,19.67,19.93,19.42,19.91,10693000.0,18.0248,18.263,17.7957,18.2447,10693000.0
2007-11-07 12:00:00,19.91,19.92,19.67,19.68,5150000.0,18.2447,18.2539,18.0248,18.0339,5150000.0
2007-11-07 13:00:00,19.67,19.73,19.55,19.62,6755000.0,18.0248,18.0797,17.9148,17.9789,6755000.0
2007-11-07 14:00:00,19.61,19.88,19.5,19.8,4840000.0,17.9698,18.2172,17.869,18.1439,4840000.0
2007-11-07 15:00:00,19.82,20.2,19.75,19.9,11377000.0,18.1622,18.5104,18.0981,18.2355,11377000.0
2007-11-08 09:30:00,20.0,20.1,19.21,19.65,6796000.0,18.3272,18.4188,17.6032,18.0064,6796000.0
2007-11-08 10:00:00,19.64,19.8,19.38,19.74,7166000.0,17.9973,18.1439,17.759,18.0889,7166000.0
2007-11-08 11:00:00,19.72,19.77,19.33,19.41,3505000.0,18.0706,18.1164,17.7132,17.7865,3505000.0
2007-11-08 12:00:00,19.41,19.5,18.9,19.0,5767000.0,17.7865,17.869,17.3192,17.4108,5767000.0
2007-11-08 13:00:00,19.0,19.0,18.28,18.94,7810000.0,17.4108,17.4108,16.751,17.3558,7810000.0
2007-11-08 14:00:00,18.94,18.98,18.4,18.83,5694000.0,17.3558,17.3925,16.861,17.255,5694000.0
2007-11-08 15:00:00,18.83,19.39,18.73,19.11,9309000.0,17.255,17.7682,17.1634,17.5116,9309000.0
2007-11-09 09:30:00,18.62,18.83,18.4,18.6,3933000.0,17.0626,17.255,16.861,17.0443,3933000.0
2007-11-09 10:00:00,18.58,19.25,18.56,19.1,8958000.0,17.0259,17.6399,17.0076,17.5024,8958000.0
2007-11-09 11:00:00,19.11,19.59,18.83,19.59,6536000.0,17.5116,17.9515,17.255,17.9515,6536000.0
2007-11-09 12:00:00,19.59,19.59,19.22,19.36,3853000.0,17.9515,17.9515,17.6124,17.7407,3853000.0
2007-11-09 13:00:00,19.35,19.56,19.2,19.41,3693000.0,17.7315,17.924,17.5941,17.7865,3693000.0
2007-11-09 14:00:00,19.4,19.95,19.39,19.8,7602000.0,17.7773,18.2813,17.7682,18.1439,7602000.0
2007-11-09 15:00:00,19.8,19.9,19.2,19.3,8499000.0,18.1439,18.2355,17.5941,17.6857,8499000.0
2007-11-12 09:30:00,19.08,19.64,19.08,19.22,3495000.0,17.4841,17.9973,17.4841,17.6124,3495000.0
2007-11-12 10:00:00,19.2,19.4,19.01,19.21,5076000.0,17.5941,17.7773,17.42,17.6032,5076000.0
2007-11-12 11:00:00,19.21,19.39,18.76,18.8,5503000.0,17.6032,17.7682,17.1909,17.2275,5503000.0
2007-11-12 12:00:00,18.8,18.89,18.59,18.6,4363000.0,17.2275,17.31,17.0351,17.0443,4363000.0
2007-11-12 13:00:00,18.6,18.64,18.03,18.1,7183000.0,17.0443,17.0809,16.5219,16.5861,7183000.0
2007-11-12 14:00:00,18.11,18.58,18.06,18.51,5972000.0,16.5952,17.0259,16.5494,16.9618,5972000.0
2007-11-12 15:00:00,18.51,18.8,18.11,18.13,8218000.0,16.9618,17.2275,16.5952,16.6136,8218000.0
2007-11-13 09:30:00,18.34,18.86,18.34,18.49,3391000.0,16.806,17.2825,16.806,16.9435,3391000.0
2007-11-13 10:00:00,18.47,18.78,18.37,18.45,3795000.0,16.9251,17.2092,16.8335,16.9068,3795000.0
2007-11-13 11:00:00,18.46,18.65,18.41,18.61,4121000.0,16.916,17.0901,16.8702,17.0534,4121000.0
2007-11-13 12:00:00,18.61,18.92,18.61,18.86,4455000.0,17.0534,17.3375,17.0534,17.2825,4455000.0
2007-11-13 13:00:00,18.86,18.87,18.65,18.68,2524000.0,17.2825,17.2917,17.0901,17.1176,2524000.0
2007-11-13 14:00:00,18.67,18.98,18.66,18.92,3434000.0,17.1084,17.3925,17.0992,17.3375,3434000.0
2007-11-13 15:00:00,18.93,19.22,18.82,18.9,7850000.0,17.3467,17.6124,17.2459,17.3192,7850000.0
2007-11-14 09:30:00,19.42,19.42,18.95,18.98,2391000.0,17.7957,17.7957,17.365,17.3925,2391000.0
2007-11-14 10:00:00,18.97,19.07,18.79,18.93,3529000.0,17.3833,17.475,17.2184,17.3467,3529000.0
2007-11-14 11:00:00,18.91,19.15,18.85,19.05,4137000.0,17.3283,17.5483,17.2734,17.4566,4137000.0
2007-11-14 12:00:00,19.05,19.11,18.88,18.99,2169000.0,17.4566,17.5116,17.3008,17.4016,2169000.0
2007-11-14 13:00:00,19.0,19.11,18.88,18.9,2262000.0,17.4108,17.5116,17.3008,17.3192,2262000.0
2007-11-14 14:00:00,18.92,19.14,18.87,18.87,2809000.0,17.3375,17.5391,17.2917,17.2917,2809000.0
2007-11-14 15:00:00,18.89,19.0,18.6,18.71,3971000.0,17.31,17.4108,17.0443,17.1451,3971000.0
2007-11-15 09:30:00,18.51,18.73,18.21,18.4,3305000.0,16.9618,17.1634,16.6869,16.861,3305000.0
2007-11-15 10:00:00,18.41,18.85,18.28,18.54,3585000.0,16.8702,17.2734,16.751,16.9893,3585000.0
2007-11-15 11:00:00,18.52,18.62,18.35,18.4,1273000.0,16.971,17.0626,16.8152,16.861,1273000.0
2007-11-15 12:00:00,18.4,18.47,18.25,18.25,2417000.0,16.861,16.9251,16.7235,16.7235,2417000.0
2007-11-15 13:00:00,18.25,18.42,18.23,18.31,1570000.0,16.7235,16.8793,16.7052,16.7785,1570000.0
2007-11-15 14:00:00,18.31,18.48,18.23,18.24,2472000.0,16.7785,16.9343,16.7052,16.7144,2472000.0
2007-11-15 15:00:00,18.24,18.53,18.23,18.44,5682000.0,16.7144,16.9801,16.7052,16.8976,5682000.0
2007-11-16 09:30:00,18.6,18.7,18.35,18.37,2280000.0,17.0443,17.1359,16.8152,16.8335,2280000.0
2007-11-16 10:00:00,18.35,18.41,18.03,18.24,4809000.0,16.8152,16.8702,16.5219,16.7144,4809000.0
2007-11-16 11:00:00,18.24,18.5,18.24,18.34,2271000.0,16.7144,16.9526,16.7144,16.806,2271000.0
2007-11-16 12:00:00,18.35,18.42,18.12,18.15,2517000.0,16.8152,16.8793,16.6044,16.6319,2517000.0
2007-11-16 13:00:00,18.15,18.24,18.06,18.16,2987000.0,16.6319,16.7144,16.5494,16.6411,2987000.0
2007-11-16 14:00:00,18.14,18.16,17.95,18.09,4607000.0,16.6227,16.6411,16.4486,16.5769,4607000.0
2007-11-16 15:00:00,18.09,18.49,18.04,18.47,6031000.0,16.5769,16.9435,16.5311,16.9251,6031000.0
2007-11-19 09:30:00,18.29,18.7,18.11,18.5,3239000.0,16.7602,17.1359,16.5952,16.9526,3239000.0
2007-11-19 10:00:00,18.51,18.55,18.12,18.17,4848000.0,16.9618,16.9984,16.6044,16.6502,4848000.0
2007-11-19 11:00:00,18.17,18.29,18.01,18.04,2908000.0,16.6502,16.7602,16.5036,16.5311,2908000.0
2007-11-19 12:00:00,18.04,18.22,18.0,18.06,2026000.0,16.5311,16.696,16.4944,16.5494,2026000.0
2007-11-19 13:00:00,18.05,18.09,17.85,17.86,3352000.0,16.5403,16.5769,16.357,16.3662,3352000.0
2007-11-19 14:00:00,17.86,18.31,17.86,18.17,2712000.0,16.3662,16.7785,16.3662,16.6502,2712000.0
2007-11-19 15:00:00,18.15,18.32,17.95,18.15,4314000.0,16.6319,16.7877,16.4486,16.6319,4314000.0
2007-11-20 09:30:00,18.35,18.64,18.1,18.59,2426000.0,16.8152,17.0809,16.5861,17.0351,2426000.0
2007-11-20 10:00:00,18.59,18.73,18.46,18.64,3124000.0,17.0351,17.1634,16.916,17.0809,3124000.0
2007-11-20 11:00:00,18.65,18.66,18.42,18.44,2100000.0,17.0901,17.0992,16.8793,16.8976,2100000.0
2007-11-20 12:00:00,18.43,18.46,17.91,17.92,2599000.0,16.8885,16.916,16.412,16.4211,2599000.0
2007-11-20 13:00:00,17.91,18.01,17.56,17.95,4364000.0,16.412,16.5036,16.0912,16.4486,4364000.0
2007-11-20 14:00:00,17.94,18.1,17.72,17.84,3790000.0,16.4395,16.5861,16.2379,16.3478,3790000.0
2007-11-20 15:00:00,17.82,18.42,17.73,18.21,4828000.0,16.3295,16.8793,16.247,16.6869,4828000.0
2007-11-21 09:30:00,17.93,18.07,17.8,17.88,2227000.0,16.4303,16.5586,16.3112,16.3845,2227000.0
2007-11-21 10:00:00,17.87,18.16,17.65,18.0,5637000.0,16.3753,16.6411,16.1737,16.4944,5637000.0
2007-11-21 11:00:00,18.0,18.1,17.71,18.01,4156000.0,16.4944,16.5861,16.2287,16.5036,4156000.0
2007-11-21 12:00:00,17.99,18.4,17.98,18.35,3133000.0,16.4853,16.861,16.4761,16.8152,3133000.0
2007-11-21 13:00:00,18.33,18.4,18.02,18.25,5219000.0,16.7968,16.861,16.5128,16.7235,5219000.0
2007-11-21 14:00:00,18.26,18.37,18.13,18.29,2062000.0,16.7327,16.8335,16.6136,16.7602,2062000.0
2007-11-21 15:00:00,18.28,18.3,18.02,18.06,3411000.0,16.751,16.7694,16.5128,16.5494,3411000.0
2007-11-23 09:30:00,18.36,18.38,18.05,18.13,842000.0,16.8243,16.8427,16.5403,16.6136,842000.0
2007-11-23 10:00:00,18.11,18.27,18.0,18.25,1404000.0,16.5952,16.7419,16.4944,16.7235,1404000.0
2007-11-23 11:00:00,18.25,18.32,18.16,18.23,1367000.0,16.7235,16.7877,16.6411,16.7052,1367000.0
2007-11-23 12:00:00,18.24,18.34,17.93,18.03,2756000.0,16.7144,16.806,16.4303,16.5219,2756000.0
2007-11-26 09:30:00,18.38,18.73,18.15,18.73,3845000.0,16.8427,17.1634,16.6319,17.1634,3845000.0
2007-11-26 10:00:00,18.7,18.85,18.46,18.58,4773000.0,17.1359,17.2734,16.916,17.0259,4773000.0
2007-11-26 11:00:00,18.6,18.79,18.57,18.73,3417000.0,17.0443,17.2184,17.0168,17.1634,3417000.0
2007-11-26 12:00:00,18.75,18.83,18.48,18.6,3413000.0,17.1817,17.255,16.9343,17.0443,3413000.0
2007-11-26 13:00:00,18.6,18.66,18.47,18.51,3473000.0,17.0443,17.0992,16.9251,16.9618,3473000.0
2007-11-26 14:00:00,18.51,18.59,18.34,18.42,2246000.0,16.9618,17.0351,16.806,16.8793,2246000.0
2007-11-26 15:00:00,18.42,18.44,18.11,18.18,3681000.0,16.8793,16.8976,16.5952,16.6594,3681000.0
2007-11-27 09:30:00,18.45,18.76,18.33,18.43,3691000.0,16.9068,17.1909,16.7968,16.8885,3691000.0
2007-11-27 10:00:00,18.4,18.5,17.95,18.39,6776000.0,16.861,16.9526,16.4486,16.8518,6776000.0
2007-11-27 11:00:00,18.41,18.54,18.27,18.39,3458000.0,16.8702,16.9893,16.7419,16.8518,3458000.0
2007-11-27 12:00:00,18.39,18.65,18.35,18.53,3229000.0,16.8518,17.0901,16.8152,16.9801,3229000.0
2007-11-27 13:00:00,18.54,18.61,18.37,18.4,1945000.0,16.9893,17.0534,16.8335,16.861,1945000.0
2007-11-27 14:00:00,18.39,18.42,18.2,18.28,2191000.0,16.8518,16.8793,16.6777,16.751,2191000.0
2007-11-27 15:00:00,18.29,18.4,18.22,18.39,4810000.0,16.7602,16.861,16.696,16.8518,4810000.0
2007-11-28 09:30:00,18.67,19.26,18.6,18.97,7448000.0,17.1084,17.6491,17.0443,17.3833,7448000.0
2007-11-28 10:00:00,18.96,19.22,18.9,19.04,6971000.0,17.3742,17.6124,17.3192,17.4475,6971000.0
2007-11-28 11:00:00,19.05,19.25,18.95,19.24,4001000.0,17.4566,17.6399,17.365,17.6307,4001000.0
2007-11-28 12:00:00,19.24,19.34,19.13,19.21,5940000.0,17.6307,17.7224,17.5299,17.6032,5940000.0
2007-11-28 13:00:00,19.21,19.47,19.14,19.36,5857000.0,17.6032,17.8415,17.5391,17.7407,5857000.0
2007-11-28 14:00:00,19.38,19.62,19.3,19.61,8743000.0,17.759,17.9789,17.6857,17.9698,8743000.0
2007-11-28 15:00:00,19.6,19.81,19.49,19.64,13224000.0,17.9606,18.1531,17.8598,17.9973,13224000.0
2007-11-29 09:30:00,19.5,19.77,19.4,19.68,3273000.0,17.869,18.1164,17.7773,18.0339,3273000.0
2007-11-29 10:00:00,19.68,20.3,19.45,20.05,12757000.0,18.0339,18.6021,17.8232,18.373,12757000.0
2007-11-29 11:00:00,20.06,20.2,19.91,20.03,6009000.0,18.3821,18.5104,18.2447,18.3547,6009000.0
2007-11-29 12:00:00,20.03,20.05,19.8,19.82,4082000.0,18.3547,18.373,18.1439,18.1622,4082000.0
2007-11-29 13:00:00,19.82,20.03,19.75,19.98,3220000.0,18.1622,18.3547,18.0981,18.3088,3220000.0
2007-11-29 14:00:00,19.97,20.0,19.7,19.85,5420000.0,18.2997,18.3272,18.0523,18.1897,5420000.0
2007-11-29 15:00:00,19.86,19.89,19.64,19.78,4373000.0,18.1989,18.2264,17.9973,18.1256,4373000.0
2007-11-30 09:30:00,20.47,20.64,20.02,20.18,8118000.0,18.7579,18.9136,18.3455,18.4921,8118000.0
2007-11-30 10:00:00,20.18,20.26,19.9,20.11,7078000.0,18.4921,18.5654,18.2355,18.428,7078000.0
2007-11-30 11:00:00,20.12,20.12,19.69,20.0,5111000.0,18.4371,18.4371,18.0431,18.3272,5111000.0
2007-11-30 12:00:00,20.0,20.12,19.9,20.03,1754000.0,18.3272,18.4371,18.2355,18.3547,1754000.0
2007-11-30 13:00:00,20.03,20.15,19.99,20.06,1992000.0,18.3547,18.4646,18.318,18.3821,1992000.0
2007-11-30 14:00:00,20.06,20.14,19.91,20.0,1912000.0,18.3821,18.4555,18.2447,18.3272,1912000.0
2007-11-30 15:00:00,19.99,20.06,19.72,20.01,5268000.0,18.318,18.3821,18.0706,18.3363,5268000.0
2007-12-03 09:30:00,20.0,20.14,19.71,20.05,2967000.0,18.3272,18.4555,18.0614,18.373,2967000.0
2007-12-03 10:00:00,20.04,20.29,19.75,20.01,4524000.0,18.3638,18.5929,18.0981,18.3363,4524000.0
2007-12-03 11:00:00,20.01,20.09,19.85,19.97,3468000.0,18.3363,18.4096,18.1897,18.2997,3468000.0
2007-12-03 12:00:00,19.97,20.22,19.92,20.02,2522000.0,18.2997,18.5288,18.2539,18.3455,2522000.0
2007-12-03 13:00:00,20.02,20.17,19.94,20.03,2235000.0,18.3455,18.4829,18.2722,18.3547,2235000.0
2007-12-03 14:00:00,20.03,20.28,20.02,20.2,2603000.0,18.3547,18.5837,18.3455,18.5104,2603000.0
2007-12-03 15:00:00,20.21,20.45,20.03,20.2,7187000.0,18.5196,18.7395,18.3547,18.5104,7187000.0
2007-12-04 09:30:00,20.0,20.04,19.8,20.01,3473000.0,18.3272,18.3638,18.1439,18.3363,3473000.0
2007-12-04 10:00:00,20.01,20.09,19.71,19.71,4781000.0,18.3363,18.4096,18.0614,18.0614,4781000.0
2007-12-04 11:00:00,19.72,19.82,19.5,19.67,4662000.0,18.0706,18.1622,17.869,18.0248,4662000.0
2007-12-04 12:00:00,19.67,19.85,19.66,19.83,2552000.0,18.0248,18.1897,18.0156,18.1714,2552000.0
2007-12-04 13:00:00,19.85,19.9,19.69,19.8,2260000.0,18.1897,18.2355,18.0431,18.1439,2260000.0
2007-12-04 14:00:00,19.79,19.8,19.45,19.61,4115000.0,18.1347,18.1439,17.8232,17.9698,4115000.0
2007-12-04 15:00:00,19.6,19.76,19.56,19.59,4789000.0,17.9606,18.1072,17.924,17.9515,4789000.0
2007-12-05 09:30:00,20.0,20.01,19.69,19.95,2706000.0,18.3272,18.3363,18.0431,18.2813,2706000.0
2007-12-05 10:00:00,19.94,19.99,19.64,19.92,4006000.0,18.2722,18.318,17.9973,18.2539,4006000.0
2007-12-05 11:00:00,19.92,20.25,19.85,20.17,6469000.0,18.2539,18.5563,18.1897,18.4829,6469000.0
2007-12-05 12:00:00,20.18,20.24,19.96,20.11,2553000.0,18.4921,18.5471,18.2905,18.428,2553000.0
2007-12-05 13:00:00,20.08,20.17,19.85,20.05,3389000.0,18.4005,18.4829,18.1897,18.373,3389000.0
2007-12-05 14:00:00,20.05,20.14,19.78,19.83,4205000.0,18.373,18.4555,18.1256,18.1714,4205000.0
2007-12-05 15:00:00,19.83,20.03,19.78,19.99,4861000.0,18.1714,18.3547,18.1256,18.318,4861000.0
2007-12-06 09:30:00,20.1,20.74,19.9,20.68,5982000.0,18.4188,19.0053,18.2355,18.9503,5982000.0
2007-12-06 10:00:00,20.67,20.83,20.35,20.76,9147000.0,18.9411,19.0877,18.6479,19.0236,9147000.0
2007-12-06 11:00:00,20.78,20.82,20.54,20.66,4678000.0,19.0419,19.0786,18.822,18.932,4678000.0
2007-12-06 12:00:00,20.66,20.73,20.55,20.72,3287000.0,18.932,18.9961,18.8312,18.9869,3287000.0
2007-12-06 13:00:00,20.73,20.75,20.35,20.4,3281000.0,18.9961,19.0144,18.6479,18.6937,3281000.0
2007-12-06 14:00:00,20.41,20.69,20.41,20.57,2721000.0,18.7029,18.9595,18.7029,18.8495,2721000.0
2007-12-06 15:00:00,20.57,20.75,20.55,20.68,6692000.0,18.8495,19.0144,18.8312,18.9503,6692000.0
2007-12-07 09:30:00,20.66,20.79,20.45,20.58,4091000.0,18.932,19.0511,18.7395,18.8587,4091000.0
2007-12-07 10:00:00,20.57,21.03,20.57,20.98,6030000.0,18.8495,19.271,18.8495,19.2252,6030000.0
2007-12-07 11:00:00,20.99,21.18,20.87,21.09,6785000.0,19.2344,19.4085,19.1244,19.326,6785000.0
2007-12-07 12:00:00,21.09,21.15,20.89,20.92,4636000.0,19.326,19.381,19.1427,19.1702,4636000.0
2007-12-07 13:00:00,20.92,20.98,20.77,20.91,3680000.0,19.1702,19.2252,19.0328,19.161,3680000.0
2007-12-07 14:00:00,20.91,21.03,20.85,20.97,3380000.0,19.161,19.271,19.1061,19.216,3380000.0
2007-12-07 15:00:00,20.97,20.99,20.81,20.92,5909000.0,19.216,19.2344,19.0694,19.1702,5909000.0
2007-12-10 09:30:00,21.1,21.56,21.1,21.45,6351000.0,19.3352,19.7567,19.3352,19.6559,6351000.0
2007-12-10 10:00:00,21.43,21.5,21.28,21.48,6525000.0,19.6376,19.7017,19.5001,19.6834,6525000.0
2007-12-10 11:00:00,21.48,21.53,21.35,21.38,2774000.0,19.6834,19.7292,19.5642,19.5917,2774000.0
2007-12-10 12:00:00,21.38,21.53,21.37,21.51,2738000.0,19.5917,19.7292,19.5826,19.7109,2738000.0
2007-12-10 13:00:00,21.51,21.84,21.51,21.56,5620000.0,19.7109,20.0133,19.7109,19.7567,5620000.0
2007-12-10 14:00:00,21.58,21.59,21.45,21.5,2515000.0,19.775,19.7842,19.6559,19.7017,2515000.0
2007-12-10 15:00:00,21.49,21.66,21.4,21.65,5595000.0,19.6925,19.8483,19.6101,19.8392,5595000.0
2007-12-11 09:30:00,21.93,22.24,21.7,22.15,7274000.0,20.0957,20.3798,19.885,20.2973,7274000.0
2007-12-11 10:00:00,22.17,22.21,22.05,22.2,13669000.0,20.3157,20.3523,20.2057,20.3432,13669000.0
2007-12-11 11:00:00,22.19,22.48,22.18,22.38,7417000.0,20.334,20.5997,20.3248,20.5081,7417000.0
2007-12-11 12:00:00,22.39,22.72,22.38,22.66,7271000.0,20.5173,20.8197,20.5081,20.7647,7271000.0
2007-12-11 13:00:00,22.66,22.72,22.46,22.5,6571000.0,20.7647,20.8197,20.5814,20.6181,6571000.0
2007-12-11 14:00:00,22.51,22.63,21.6,21.98,21696000.0,20.6272,20.7372,19.7933,20.1416,21696000.0
2007-12-11 15:00:00,21.98,22.03,21.5,21.7,16565000.0,20.1416,20.1874,19.7017,19.885,16565000.0
2007-12-12 09:30:00,22.44,22.53,22.14,22.19,5098000.0,20.5631,20.6455,20.2882,20.334,5098000.0
2007-12-12 10:00:00,22.19,22.3,21.85,21.95,7724000.0,20.334,20.4348,20.0224,20.1141,7724000.0
2007-12-12 11:00:00,21.95,22.03,21.8,21.92,4916000.0,20.1141,20.1874,19.9766,20.0866,4916000.0
2007-12-12 12:00:00,21.92,21.93,21.42,21.48,7885000.0,20.0866,20.0957,19.6284,19.6834,7885000.0
2007-12-12 13:00:00,21.48,21.75,21.32,21.62,4576000.0,19.6834,19.9308,19.5368,19.8117,4576000.0
2007-12-12 14:00:00,21.62,21.74,21.43,21.43,3733000.0,19.8117,19.9216,19.6376,19.6376,3733000.0
2007-12-12 15:00:00,21.45,21.57,21.22,21.47,8443000.0,19.6559,19.7658,19.4451,19.6742,8443000.0
2007-12-13 09:30:00,21.3,21.74,21.16,21.61,3703000.0,19.5184,19.9216,19.3901,19.8025,3703000.0
2007-12-13 10:00:00,21.61,21.99,21.56,21.82,8285000.0,19.8025,20.1507,19.7567,19.9949,8285000.0
2007-12-13 11:00:00,21.82,22.08,21.7,21.91,7966000.0,19.9949,20.2332,19.885,20.0774,7966000.0
2007-12-13 12:00:00,21.91,22.08,21.86,22.05,4028000.0,20.0774,20.2332,20.0316,20.2057,4028000.0
2007-12-13 13:00:00,22.05,22.32,22.03,22.29,6170000.0,20.2057,20.4531,20.1874,20.4256,6170000.0
2007-12-13 14:00:00,22.3,22.45,22.24,22.35,6747000.0,20.4348,20.5722,20.3798,20.4806,6747000.0
2007-12-13 15:00:00,22.35,22.49,22.24,22.44,10392000.0,20.4806,20.6089,20.3798,20.5631,10392000.0
2007-12-14 09:30:00,22.03,22.28,22.02,22.1,3292000.0,20.1874,20.4165,20.1782,20.2515,3292000.0
2007-12-14 10:00:00,22.11,22.32,21.78,21.99,8368000.0,20.2607,20.4531,19.9583,20.1507,8368000.0
2007-12-14 11:00:00,21.99,22.02,21.77,21.79,4275000.0,20.1507,20.1782,19.9491,19.9674,4275000.0
2007-12-14 12:00:00,21.79,21.87,21.74,21.86,3852000.0,19.9674,20.0408,19.9216,20.0316,3852000.0
2007-12-14 13:00:00,21.86,21.89,21.74,21.75,2881000.0,20.0316,20.0591,19.9216,19.9308,2881000.0
2007-12-14 14:00:00,21.75,21.76,21.41,21.43,5585000.0,19.9308,19.94,19.6192,19.6376,5585000.0
2007-12-14 15:00:00,21.43,21.67,21.32,21.62,8222000.0,19.6376,19.8575,19.5368,19.8117,8222000.0
2007-12-17 09:30:00,21.66,21.66,20.81,21.04,5833000.0,19.8483,19.8483,19.0694,19.2802,5833000.0
2007-12-17 10:00:00,21.03,21.16,20.75,21.06,4922000.0,19.271,19.3901,19.0144,19.2985,4922000.0
2007-12-17 11:00:00,21.07,21.15,20.85,21.01,2466000.0,19.3077,19.381,19.1061,19.2527,2466000.0
2007-12-17 12:00:00,21.01,21.24,20.95,21.17,3140000.0,19.2527,19.4634,19.1977,19.3993,3140000.0
2007-12-17 13:00:00,21.17,21.17,20.75,20.78,4018000.0,19.3993,19.3993,19.0144,19.0419,4018000.0
2007-12-17 14:00:00,20.79,20.87,20.5,20.5,4996000.0,19.0511,19.1244,18.7853,18.7853,4996000.0
2007-12-17 15:00:00,20.51,20.71,20.2,20.36,13685000.0,18.7945,18.9778,18.5104,18.6571,13685000.0
2007-12-18 09:30:00,20.85,20.87,20.12,20.54,5618000.0,19.1061,19.1244,18.4371,18.822,5618000.0
2007-12-18 10:00:00,20.54,20.54,20.01,20.26,5271000.0,18.822,18.822,18.3363,18.5654,5271000.0
2007-12-18 11:00:00,20.26,20.28,19.9,20.03,5340000.0,18.5654,18.5837,18.2355,18.3547,5340000.0
2007-12-18 12:00:00,20.04,20.09,19.85,20.04,4432000.0,18.3638,18.4096,18.1897,18.3638,4432000.0
2007-12-18 13:00:00,20.04,20.2,19.85,20.09,4304000.0,18.3638,18.5104,18.1897,18.4096,4304000.0
2007-12-18 14:00:00,20.11,20.33,19.98,20.07,5439000.0,18.428,18.6296,18.3088,18.3913,5439000.0
2007-12-18 15:00:00,20.06,20.23,20.02,20.15,6152000.0,18.3821,18.5379,18.3455,18.4646,6152000.0
2007-12-19 09:30:00,19.98,20.73,19.75,20.57,6875000.0,18.3088,18.9961,18.0981,18.8495,6875000.0
2007-12-19 10:00:00,20.58,20.85,20.45,20.71,7265000.0,18.8587,19.1061,18.7395,18.9778,7265000.0
2007-12-19 11:00:00,20.7,20.73,20.39,20.46,4810000.0,18.9686,18.9961,18.6845,18.7487,4810000.0
2007-12-19 12:00:00,20.46,20.68,20.41,20.68,3798000.0,18.7487,18.9503,18.7029,18.9503,3798000.0
2007-12-19 13:00:00,20.69,20.75,20.51,20.73,3315000.0,18.9595,19.0144,18.7945,18.9961,3315000.0
2007-12-19 14:00:00,20.73,21.26,20.72,21.23,9590000.0,18.9961,19.4818,18.9869,19.4543,9590000.0
2007-12-19 15:00:00,21.23,21.3,21.06,21.2,8147000.0,19.4543,19.5184,19.2985,19.4268,8147000.0
2007-12-20 09:30:00,21.56,21.7,20.86,20.94,6994000.0,19.7567,19.885,19.1152,19.1885,6994000.0
2007-12-20 10:00:00,20.95,21.12,20.68,20.84,5434000.0,19.1977,19.3535,18.9503,19.0969,5434000.0
2007-12-20 11:00:00,20.83,20.89,20.65,20.69,4442000.0,19.0877,19.1427,18.9228,18.9595,4442000.0
2007-12-20 12:00:00,20.69,20.85,20.6,20.8,3180000.0,18.9595,19.1061,18.877,19.0602,3180000.0
2007-12-20 13:00:00,20.79,20.97,20.65,20.7,4085000.0,19.0511,19.216,18.9228,18.9686,4085000.0
2007-12-20 14:00:00,20.7,20.75,20.54,20.63,6107000.0,18.9686,19.0144,18.822,18.9045,6107000.0
2007-12-20 15:00:00,20.62,20.73,20.32,20.58,9843000.0,18.8953,18.9961,18.6204,18.8587,9843000.0
2007-12-21 09:30:00,20.98,21.0,20.48,20.66,5573000.0,19.2252,19.2435,18.767,18.932,5573000.0
2007-12-21 10:00:00,20.66,20.67,20.36,20.52,7580000.0,18.932,18.9411,18.6571,18.8037,7580000.0
2007-12-21 11:00:00,20.52,20.75,20.45,20.68,6675000.0,18.8037,19.0144,18.7395,18.9503,6675000.0
2007-12-21 12:00:00,20.68,20.91,20.64,20.91,4742000.0,18.9503,19.161,18.9136,19.161,4742000.0
2007-12-21 13:00:00,20.91,21.08,20.9,21.01,5818000.0,19.161,19.3168,19.1519,19.2527,5818000.0
2007-12-21 14:00:00,21.0,21.05,20.94,21.01,4906000.0,19.2435,19.2893,19.1885,19.2527,4906000.0
2007-12-21 15:00:00,21.01,21.18,20.97,21.17,12069000.0,19.2527,19.4085,19.216,19.3993,12069000.0
2007-12-24 09:30:00,21.2,21.37,21.11,21.27,2340000.0,19.4268,19.5826,19.3443,19.4909,2340000.0
2007-12-24 10:00:00,21.26,21.26,20.97,21.23,3180000.0,19.4818,19.4818,19.216,19.4543,3180000.0
2007-12-24 11:00:00,21.22,21.28,21.18,21.21,1807000.0,19.4451,19.5001,19.4085,19.436,1807000.0
2007-12-24 12:00:00,21.21,21.4,21.2,21.3,3017000.0,19.436,19.6101,19.4268,19.5184,3017000.0
2007-12-24 13:00:00,21.28,21.29,21.21,21.22,110000.0,19.5001,19.5093,19.436,19.4451,110000.0
2007-12-24 14:00:00,21.12,21.12,21.12,21.12,3000.0,19.3535,19.3535,19.3535,19.3535,3000.0
2007-12-24 15:00:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-26 09:30:00,20.89,20.89,20.7,20.76,2220000.0,19.1427,19.1427,18.9686,19.0236,2220000.0
2007-12-26 10:00:00,20.75,21.03,20.74,20.89,2561000.0,19.0144,19.271,19.0053,19.1427,2561000.0
2007-12-26 11:00:00,20.9,20.95,20.88,20.89,1079000.0,19.1519,19.1977,19.1336,19.1427,1079000.0
2007-12-26 12:00:00,20.9,21.08,20.86,21.02,1205000.0,19.1519,19.3168,19.1152,19.2618,1205000.0
2007-12-26 13:00:00,21.02,21.07,20.9,20.97,1259000.0,19.2618,19.3077,19.1519,19.216,1259000.0
2007-12-26 14:00:00,20.95,20.99,20.9,20.93,1021000.0,19.1977,19.2344,19.1519,19.1794,1021000.0
2007-12-26 15:00:00,20.94,20.95,20.81,20.91,2821000.0,19.1885,19.1977,19.0694,19.161,2821000.0
2007-12-27 09:30:00,20.9,21.3,20.81,21.16,2309000.0,19.1519,19.5184,19.0694,19.3901,2309000.0
2007-12-27 10:00:00,21.16,21.6,21.11,21.33,4578000.0,19.3901,19.7933,19.3443,19.5459,4578000.0
2007-12-27 11:00:00,21.33,21.37,21.1,21.33,2401000.0,19.5459,19.5826,19.3352,19.5459,2401000.0
2007-12-27 12:00:00,21.32,21.45,21.27,21.34,1803000.0,19.5368,19.6559,19.4909,19.5551,1803000.0
2007-12-27 13:00:00,21.35,21.45,20.95,21.32,1671000.0,19.5642,19.6559,19.1977,19.5368,1671000.0
2007-12-27 14:00:00,21.31,21.33,21.06,21.08,2462000.0,19.5276,19.5459,19.2985,19.3168,2462000.0
2007-12-27 15:00:00,21.08,21.21,20.84,20.97,3591000.0,19.3168,19.436,19.0969,19.216,3591000.0
2007-12-28 09:30:00,21.12,21.35,21.0,21.26,1541000.0,19.3535,19.5642,19.2435,19.4818,1541000.0
2007-12-28 10:00:00,21.26,21.26,21.04,21.05,1197000.0,19.4818,19.4818,19.2802,19.2893,1197000.0
2007-12-28 11:00:00,21.05,21.12,20.92,20.94,1205000.0,19.2893,19.3535,19.1702,19.1885,1205000.0
2007-12-28 12:00:00,20.94,21.0,20.85,20.92,1410000.0,19.1885,19.2435,19.1061,19.1702,1410000.0
2007-12-28 13:00:00,20.91,21.0,20.88,20.97,795000.0,19.161,19.2435,19.1336,19.216,795000.0
2007-12-28 14:00:00,20.97,21.19,20.97,21.08,1573000.0,19.216,19.4176,19.216,19.3168,1573000.0
2007-12-28 15:00:00,21.08,21.1,21.0,21.02,1457000.0,19.3168,19.3352,19.2435,19.2618,1457000.0
2007-12-31 09:30:00,21.01,21.39,21.01,21.33,1260000.0,19.2527,19.6009,19.2527,19.5459,1260000.0
2007-12-31 10:00:00,21.34,21.45,21.29,21.31,1884000.0,19.5551,19.6559,19.5093,19.5276,1884000.0
2007-12-31 11:00:00,21.3,21.35,21.24,21.3,953000.0,19.5184,19.5642,19.4634,19.5184,953000.0
2007-12-31 12:00:00,21.3,21.3,21.2,21.29,640000.0,19.5184,19.5184,19.4268,19.5093,640000.0
2007-12-31 13:00:00,21.29,21.48,21.29,21.33,952000.0,19.5093,19.6834,19.5093,19.5459,952000.0
2007-12-31 14:00:00,21.33,21.5,21.26,21.48,1019000.0,19.5459,19.7017,19.4818,19.6834,1019000.0
2007-12-31 15:00:00,21.48,21.74,21.38,21.58,5191000.0,19.6834,19.9216,19.5917,19.775,5191000.0
2008-01-02 09:30:00,21.79,22.03,21.39,21.43,5944000.0,19.9674,20.1874,19.6009,19.6376,5944000.0
2008-01-02 10:00:00,21.43,21.72,21.26,21.54,4459000.0,19.6376,19.9033,19.4818,19.7384,4459000.0
2008-01-02 11:00:00,21.53,21.65,21.33,21.52,2151000.0,19.7292,19.8392,19.5459,19.72,2151000.0
2008-01-02 12:00:00,21.53,21.53,21.34,21.41,1180000.0,19.7292,19.7292,19.5551,19.6192,1180000.0
2008-01-02 13:00:00,21.41,21.45,21.31,21.39,854000.0,19.6192,19.6559,19.5276,19.6009,854000.0
2008-01-02 14:00:00,21.38,21.6,21.38,21.43,1986000.0,19.5917,19.7933,19.5917,19.6376,1986000.0
2008-01-02 15:00:00,21.46,21.46,21.3,21.43,2804000.0,19.665,19.665,19.5184,19.6376,2804000.0
2008-01-03 09:30:00,21.31,21.51,21.1,21.13,1915000.0,19.5276,19.7109,19.3352,19.3626,1915000.0
2008-01-03 10:00:00,21.15,21.3,20.89,21.0,4119000.0,19.381,19.5184,19.1427,19.2435,4119000.0
2008-01-03 11:00:00,20.99,21.0,20.63,20.69,3881000.0,19.2344,19.2435,18.9045,18.9595,3881000.0
2008-01-03 12:00:00,20.71,21.46,20.51,20.64,3005000.0,18.9778,19.665,18.7945,18.9136,3005000.0
2008-01-03 13:00:00,20.66,21.0,20.59,20.94,4049000.0,18.932,19.2435,18.8678,19.1885,4049000.0
2008-01-03 14:00:00,20.94,21.15,20.85,21.13,4541000.0,19.1885,19.381,19.1061,19.3626,4541000.0
2008-01-03 15:00:00,21.12,21.21,21.04,21.18,7177000.0,19.3535,19.436,19.2802,19.4085,7177000.0
2008-01-04 09:30:00,20.62,20.92,20.37,20.68,3128000.0,18.8953,19.1702,18.6662,18.9503,3128000.0
2008-01-04 10:00:00,20.7,20.75,20.08,20.11,6113000.0,18.9686,19.0144,18.4005,18.428,6113000.0
2008-01-04 11:00:00,20.12,20.27,20.05,20.21,4793000.0,18.4371,18.5746,18.373,18.5196,4793000.0
2008-01-04 12:00:00,20.21,20.38,20.16,20.16,6021000.0,18.5196,18.6754,18.4738,18.4738,6021000.0
2008-01-04 13:00:00,20.16,20.29,20.07,20.2,4888000.0,18.4738,18.5929,18.3913,18.5104,4888000.0
2008-01-04 14:00:00,20.2,20.24,19.91,20.07,5675000.0,18.5104,18.5471,18.2447,18.3913,5675000.0
2008-01-04 15:00:00,20.08,20.19,19.84,19.96,7059000.0,18.4005,18.5013,18.1805,18.2905,7059000.0
2008-01-07 09:30:00,20.17,20.2,19.57,19.61,4608000.0,18.4829,18.5104,17.9331,17.9698,4608000.0
2008-01-07 10:00:00,19.6,19.63,18.74,19.02,8972000.0,17.9606,17.9881,17.1726,17.4291,8972000.0
2008-01-07 11:00:00,19.01,19.76,19.01,19.53,7517000.0,17.42,18.1072,17.42,17.8965,7517000.0
2008-01-07 12:00:00,19.53,20.0,19.39,19.99,4731000.0,17.8965,18.3272,17.7682,18.318,4731000.0
2008-01-07 13:00:00,19.98,19.99,19.77,19.89,5731000.0,18.3088,18.318,18.1164,18.2264,5731000.0
2008-01-07 14:00:00,19.9,20.03,19.64,19.77,5079000.0,18.2355,18.3547,17.9973,18.1164,5079000.0
2008-01-07 15:00:00,19.76,20.04,19.04,20.0,6235000.0,18.1072,18.3638,17.4475,18.3272,6235000.0
2008-01-08 09:30:00,20.09,20.38,19.95,20.37,3141000.0,18.4096,18.6754,18.2813,18.6662,3141000.0
2008-01-08 10:00:00,20.38,20.77,20.35,20.73,7377000.0,18.6754,19.0328,18.6479,18.9961,7377000.0
2008-01-08 11:00:00,20.71,20.76,20.2,20.39,4570000.0,18.9778,19.0236,18.5104,18.6845,4570000.0
2008-01-08 12:00:00,20.39,20.48,20.26,20.33,1714000.0,18.6845,18.767,18.5654,18.6296,1714000.0
2008-01-08 13:00:00,20.35,20.6,20.25,20.6,2366000.0,18.6479,18.877,18.5563,18.877,2366000.0
2008-01-08 14:00:00,20.6,20.69,20.1,20.11,2634000.0,18.877,18.9595,18.4188,18.428,2634000.0
2008-01-08 15:00:00,20.11,20.11,19.6,19.78,10997000.0,18.428,18.428,17.9606,18.1256,10997000.0
2008-01-09 09:30:00,19.7,19.98,19.31,19.63,2690000.0,18.066,18.3228,17.7084,18.0018,2690000.0
2008-01-09 10:00:00,19.61,20.02,19.3,19.43,6255000.0,17.9835,18.3595,17.6992,17.8184,6255000.0
2008-01-09 11:00:00,19.41,19.49,19.04,19.08,4501000.0,17.8001,17.8734,17.4608,17.4975,4501000.0
2008-01-09 12:00:00,19.1,19.53,19.06,19.3,2311000.0,17.5158,17.9101,17.4791,17.6992,2311000.0
2008-01-09 13:00:00,19.3,19.45,19.02,19.03,2440000.0,17.6992,17.8368,17.4424,17.4516,2440000.0
2008-01-09 14:00:00,19.03,19.27,18.97,19.08,9466000.0,17.4516,17.6717,17.3966,17.4975,9466000.0
2008-01-09 15:00:00,19.09,19.73,19.05,19.61,10290000.0,17.5066,18.0935,17.4699,17.9835,10290000.0
2008-01-10 09:30:00,19.09,19.39,18.51,19.19,8379000.0,17.5066,17.7817,16.9747,17.5983,8379000.0
2008-01-10 10:00:00,19.16,19.39,19.02,19.19,6198000.0,17.5708,17.7817,17.4424,17.5983,6198000.0
2008-01-10 11:00:00,19.19,19.25,18.85,18.96,4749000.0,17.5983,17.6534,17.2865,17.3874,4749000.0
2008-01-10 12:00:00,18.98,19.83,18.98,19.8,9344000.0,17.4057,18.1852,17.4057,18.1577,9344000.0
2008-01-10 13:00:00,19.8,19.86,19.23,19.43,7666000.0,18.1577,18.2128,17.635,17.8184,7666000.0
2008-01-10 14:00:00,19.46,19.88,19.3,19.73,4660000.0,17.8459,18.2311,17.6992,18.0935,4660000.0
2008-01-10 15:00:00,19.75,19.88,19.4,19.5,6954000.0,18.1119,18.2311,17.7909,17.8826,6954000.0
2008-01-11 09:30:00,18.96,18.96,18.38,18.56,19646000.0,17.3874,17.3874,16.8555,17.0206,19646000.0
2008-01-11 10:00:00,18.56,18.67,18.27,18.4,18457000.0,17.0206,17.1215,16.7546,16.8739,18457000.0
2008-01-11 11:00:00,18.4,18.5,18.11,18.17,12210000.0,16.8739,16.9656,16.6079,16.6629,12210000.0
2008-01-11 12:00:00,18.17,18.26,18.0,18.16,10960000.0,16.6629,16.7455,16.507,16.6538,10960000.0
2008-01-11 13:00:00,18.17,18.21,17.85,17.93,14467000.0,16.6629,16.6996,16.3695,16.4428,14467000.0
2008-01-11 14:00:00,17.93,18.02,17.8,17.91,14038000.0,16.4428,16.5254,16.3236,16.4245,14038000.0
2008-01-11 15:00:00,17.9,18.06,17.63,17.9,22965000.0,16.4153,16.5621,16.1677,16.4153,22965000.0
2008-01-14 09:30:00,18.06,18.19,17.75,17.81,8447000.0,16.5621,16.6813,16.2778,16.3328,8447000.0
2008-01-14 10:00:00,17.81,17.99,17.35,17.83,17209000.0,16.3328,16.4979,15.9109,16.3511,17209000.0
2008-01-14 11:00:00,17.83,17.91,17.67,17.74,5140000.0,16.3511,16.4245,16.2044,16.2686,5140000.0
2008-01-14 12:00:00,17.74,17.76,17.47,17.59,5807000.0,16.2686,16.2869,16.021,16.131,5807000.0
2008-01-14 13:00:00,17.59,17.9,17.56,17.82,5173000.0,16.131,16.4153,16.1035,16.342,5173000.0
2008-01-14 14:00:00,17.83,17.98,17.69,17.95,5968000.0,16.3511,16.4887,16.2227,16.4612,5968000.0
2008-01-14 15:00:00,17.95,18.02,17.78,17.84,11014000.0,16.4612,16.5254,16.3053,16.3603,11014000.0
2008-01-15 09:30:00,17.37,18.15,17.25,18.02,11731000.0,15.9293,16.6446,15.8192,16.5254,11731000.0
2008-01-15 10:00:00,18.01,18.1,17.56,17.81,11529000.0,16.5162,16.5987,16.1035,16.3328,11529000.0
2008-01-15 11:00:00,17.82,17.9,17.58,17.6,3673000.0,16.342,16.4153,16.1219,16.1402,3673000.0
2008-01-15 12:00:00,17.6,17.74,17.51,17.63,2900000.0,16.1402,16.2686,16.0577,16.1677,2900000.0
2008-01-15 13:00:00,17.64,17.77,17.48,17.56,4676000.0,16.1769,16.2961,16.0302,16.1035,4676000.0
2008-01-15 14:00:00,17.56,17.7,17.48,17.49,4325000.0,16.1035,16.2319,16.0302,16.0393,4325000.0
2008-01-15 15:00:00,17.49,17.7,17.46,17.52,8327000.0,16.0393,16.2319,16.0118,16.0668,8327000.0
2008-01-16 09:30:00,17.32,17.85,17.3,17.45,6427000.0,15.8834,16.3695,15.8651,16.0027,6427000.0
2008-01-16 10:00:00,17.45,17.65,16.96,17.2,9756000.0,16.0027,16.1861,15.5533,15.7734,9756000.0
2008-01-16 11:00:00,17.2,17.77,17.15,17.69,6111000.0,15.7734,16.2961,15.7275,16.2227,6111000.0
2008-01-16 12:00:00,17.66,17.81,17.57,17.68,4584000.0,16.1952,16.3328,16.1127,16.2136,4584000.0
2008-01-16 13:00:00,17.68,17.75,17.51,17.59,4366000.0,16.2136,16.2778,16.0577,16.131,4366000.0
2008-01-16 14:00:00,17.6,17.99,17.51,17.8,6591000.0,16.1402,16.4979,16.0577,16.3236,6591000.0
2008-01-16 15:00:00,17.81,17.96,17.51,17.58,7638000.0,16.3328,16.4704,16.0577,16.1219,7638000.0
2008-01-17 09:30:00,17.43,17.9,17.43,17.86,4185000.0,15.9843,16.4153,15.9843,16.3786,4185000.0
2008-01-17 10:00:00,17.85,17.86,17.47,17.65,7893000.0,16.3695,16.3786,16.021,16.1861,7893000.0
2008-01-17 11:00:00,17.65,17.97,17.64,17.7,6066000.0,16.1861,16.4795,16.1769,16.2319,6066000.0
2008-01-17 12:00:00,17.69,17.81,17.48,17.79,5157000.0,16.2227,16.3328,16.0302,16.3145,5157000.0
2008-01-17 13:00:00,17.8,17.81,17.64,17.69,5834000.0,16.3236,16.3328,16.1769,16.2227,5834000.0
2008-01-17 14:00:00,17.69,17.85,17.51,17.8,5288000.0,16.2227,16.3695,16.0577,16.3236,5288000.0
2008-01-17 15:00:00,17.79,17.92,17.59,17.7,8296000.0,16.3145,16.4337,16.131,16.2319,8296000.0
2008-01-18 09:30:00,17.86,17.98,17.6,17.65,3581000.0,16.3786,16.4887,16.1402,16.1861,3581000.0
2008-01-18 10:00:00,17.66,17.85,17.62,17.73,3762000.0,16.1952,16.3695,16.1586,16.2594,3762000.0
2008-01-18 11:00:00,17.74,17.78,17.42,17.46,5872000.0,16.2686,16.3053,15.9751,16.0118,5872000.0
2008-01-18 12:00:00,17.46,17.59,17.34,17.56,6705000.0,16.0118,16.131,15.9018,16.1035,6705000.0
2008-01-18 13:00:00,17.56,17.62,17.4,17.52,3575000.0,16.1035,16.1586,15.9568,16.0668,3575000.0
2008-01-18 14:00:00,17.53,17.63,17.45,17.5,4023000.0,16.076,16.1677,16.0027,16.0485,4023000.0
2008-01-18 15:00:00,17.5,17.54,17.45,17.47,9889000.0,16.0485,16.0852,16.0027,16.021,9889000.0
2008-01-22 09:30:00,16.6,17.5,16.08,16.79,6637000.0,15.2232,16.0485,14.7463,15.3974,6637000.0
2008-01-22 10:00:00,16.81,17.79,16.76,17.58,13499000.0,15.4157,16.3145,15.3699,16.1219,13499000.0
2008-01-22 11:00:00,17.58,17.91,17.36,17.48,6592000.0,16.1219,16.4245,15.9201,16.0302,6592000.0
2008-01-22 12:00:00,17.48,17.84,17.46,17.83,4808000.0,16.0302,16.3603,16.0118,16.3511,4808000.0
2008-01-22 13:00:00,17.81,18.2,17.79,18.02,6484000.0,16.3328,16.6904,16.3145,16.5254,6484000.0
2008-01-22 14:00:00,18.0,18.16,17.8,18.09,4688000.0,16.507,16.6538,16.3236,16.5896,4688000.0
2008-01-22 15:00:00,18.11,18.49,17.89,18.29,8325000.0,16.6079,16.9564,16.4062,16.773,8325000.0
2008-01-23 09:30:00,17.88,18.3,17.76,18.23,4859000.0,16.397,16.7822,16.2869,16.718,4859000.0
2008-01-23 10:00:00,18.22,18.39,17.91,17.95,6448000.0,16.7088,16.8647,16.4245,16.4612,6448000.0
2008-01-23 11:00:00,17.95,18.06,17.34,17.46,7340000.0,16.4612,16.5621,15.9018,16.0118,7340000.0
2008-01-23 12:00:00,17.46,17.63,17.04,17.49,8387000.0,16.0118,16.1677,15.6267,16.0393,8387000.0
2008-01-23 13:00:00,17.5,17.85,17.45,17.81,5533000.0,16.0485,16.3695,16.0027,16.3328,5533000.0
2008-01-23 14:00:00,17.81,18.12,17.77,18.12,6524000.0,16.3328,16.6171,16.2961,16.6171,6524000.0
2008-01-23 15:00:00,18.12,19.53,18.09,19.17,18288000.0,16.6171,17.9101,16.5896,17.58,18288000.0
2008-01-24 09:30:00,19.41,19.41,18.89,18.98,5047000.0,17.8001,17.8001,17.3232,17.4057,5047000.0
2008-01-24 10:00:00,18.98,19.36,18.65,18.7,7909000.0,17.4057,17.7542,17.1031,17.149,7909000.0
2008-01-24 11:00:00,18.69,18.84,18.53,18.62,4153000.0,17.1398,17.2774,16.9931,17.0756,4153000.0
2008-01-24 12:00:00,18.6,18.78,18.49,18.59,3048000.0,17.0573,17.2223,16.9564,17.0481,3048000.0
2008-01-24 13:00:00,18.57,18.99,18.51,18.89,2516000.0,17.0298,17.4149,16.9747,17.3232,2516000.0
2008-01-24 14:00:00,18.88,19.06,18.76,18.85,2912000.0,17.314,17.4791,17.204,17.2865,2912000.0
2008-01-24 15:00:00,18.85,19.2,18.77,19.04,5623000.0,17.2865,17.6075,17.2132,17.4608,5623000.0
2008-01-25 09:30:00,19.35,19.6,19.18,19.2,3843000.0,17.7451,17.9743,17.5892,17.6075,3843000.0
2008-01-25 10:00:00,19.18,19.44,18.94,18.97,6068000.0,17.5892,17.8276,17.3691,17.3966,6068000.0
2008-01-25 11:00:00,18.97,19.09,18.8,19.05,3441000.0,17.3966,17.5066,17.2407,17.4699,3441000.0
2008-01-25 12:00:00,19.04,19.17,18.95,19.08,3256000.0,17.4608,17.58,17.3782,17.4975,3256000.0
2008-01-25 13:00:00,19.08,19.24,18.75,18.88,3032000.0,17.4975,17.6442,17.1948,17.314,3032000.0
2008-01-25 14:00:00,18.88,19.12,18.78,19.02,2593000.0,17.314,17.5341,17.2223,17.4424,2593000.0
2008-01-25 15:00:00,19.04,19.43,18.94,19.35,9220000.0,17.4608,17.8184,17.3691,17.7451,9220000.0
2008-01-28 09:30:00,19.04,19.38,18.75,18.85,3373000.0,17.4608,17.7726,17.1948,17.2865,3373000.0
2008-01-28 10:00:00,18.85,18.86,18.43,18.5,7473000.0,17.2865,17.2957,16.9014,16.9656,7473000.0
2008-01-28 11:00:00,18.48,18.78,18.45,18.65,3532000.0,16.9472,17.2223,16.9197,17.1031,3532000.0
2008-01-28 12:00:00,18.65,18.68,18.5,18.6,1696000.0,17.1031,17.1306,16.9656,17.0573,1696000.0
2008-01-28 13:00:00,18.6,18.69,18.45,18.6,5239000.0,17.0573,17.1398,16.9197,17.0573,5239000.0
2008-01-28 14:00:00,18.6,18.73,18.55,18.56,5400000.0,17.0573,17.1765,17.0114,17.0206,5400000.0
2008-01-28 15:00:00,18.57,18.77,18.53,18.7,5856000.0,17.0298,17.2132,16.9931,17.149,5856000.0
2008-01-29 09:30:00,18.9,19.1,18.58,18.71,4259000.0,17.3324,17.5158,17.0389,17.1581,4259000.0
2008-01-29 10:00:00,18.69,19.06,18.64,18.96,4198000.0,17.1398,17.4791,17.0939,17.3874,4198000.0
2008-01-29 11:00:00,18.97,19.04,18.7,18.76,2269000.0,17.3966,17.4608,17.149,17.204,2269000.0
2008-01-29 12:00:00,18.76,18.88,18.68,18.7,4111000.0,17.204,17.314,17.1306,17.149,4111000.0
2008-01-29 13:00:00,18.71,18.71,18.45,18.52,3906000.0,17.1581,17.1581,16.9197,16.9839,3906000.0
2008-01-29 14:00:00,18.51,18.88,18.5,18.85,3454000.0,16.9747,17.314,16.9656,17.2865,3454000.0
2008-01-29 15:00:00,18.85,19.24,18.84,19.1,10209000.0,17.2865,17.6442,17.2774,17.5158,10209000.0
2008-01-30 09:30:00,19.15,19.15,18.83,18.99,1398000.0,17.5616,17.5616,17.2682,17.4149,1398000.0
2008-01-30 10:00:00,18.98,19.38,18.91,19.31,5477000.0,17.4057,17.7726,17.3416,17.7084,5477000.0
2008-01-30 11:00:00,19.31,19.33,18.85,18.85,3749000.0,17.7084,17.7267,17.2865,17.2865,3749000.0
2008-01-30 12:00:00,18.85,18.93,18.8,18.9,1947000.0,17.2865,17.3599,17.2407,17.3324,1947000.0
2008-01-30 13:00:00,18.9,19.05,18.83,18.96,1846000.0,17.3324,17.4699,17.2682,17.3874,1846000.0
2008-01-30 14:00:00,18.96,19.54,18.93,19.53,9969000.0,17.3874,17.9193,17.3599,17.9101,9969000.0
2008-01-30 15:00:00,19.53,19.77,18.87,18.89,12106000.0,17.9101,18.1302,17.3049,17.3232,12106000.0
2008-01-31 09:30:00,20.66,20.66,19.96,20.44,19841000.0,18.9464,18.9464,18.3045,18.7447,19841000.0
2008-01-31 10:00:00,20.43,21.45,20.43,21.3,26271000.0,18.7355,19.6709,18.7355,19.5333,26271000.0
2008-01-31 11:00:00,21.28,21.79,20.86,21.62,11196000.0,19.515,19.9827,19.1298,19.8268,11196000.0
2008-01-31 12:00:00,21.6,21.69,21.31,21.45,8791000.0,19.8084,19.891,19.5425,19.6709,8791000.0
2008-01-31 13:00:00,21.45,21.85,21.45,21.66,8386000.0,19.6709,20.0377,19.6709,19.8635,8386000.0
2008-01-31 14:00:00,21.66,21.75,21.55,21.75,8115000.0,19.8635,19.946,19.7626,19.946,8115000.0
2008-01-31 15:00:00,21.75,21.82,20.9,21.06,16396000.0,19.946,20.0102,19.1665,19.3132,16396000.0
2008-02-01 09:30:00,21.07,21.74,20.97,21.5,7639000.0,19.3224,19.9368,19.2307,19.7167,7639000.0
2008-02-01 10:00:00,21.51,21.68,21.15,21.19,11071000.0,19.7259,19.8818,19.3958,19.4324,11071000.0
2008-02-01 11:00:00,21.18,21.47,21.12,21.31,6676000.0,19.4233,19.6892,19.3683,19.5425,6676000.0
2008-02-01 12:00:00,21.3,21.36,21.04,21.18,4840000.0,19.5333,19.5883,19.2949,19.4233,4840000.0
2008-02-01 13:00:00,21.18,21.38,21.17,21.23,3095000.0,19.4233,19.6067,19.4141,19.4691,3095000.0
2008-02-01 14:00:00,21.22,21.63,21.21,21.45,4243000.0,19.46,19.836,19.4508,19.6709,4243000.0
2008-02-01 15:00:00,21.44,21.59,21.38,21.48,6999000.0,19.6617,19.7993,19.6067,19.6984,6999000.0
2008-02-04 09:30:00,21.5,22.23,21.43,21.55,8017000.0,19.7167,20.3862,19.6525,19.7626,8017000.0
2008-02-04 10:00:00,21.55,21.96,21.47,21.92,7943000.0,19.7626,20.1386,19.6892,20.1019,7943000.0
2008-02-04 11:00:00,21.93,21.96,21.75,21.87,4740000.0,20.1111,20.1386,19.946,20.056,4740000.0
2008-02-04 12:00:00,21.86,21.93,21.76,21.79,2914000.0,20.0469,20.1111,19.9552,19.9827,2914000.0
2008-02-04 13:00:00,21.79,21.84,21.72,21.73,2815000.0,19.9827,20.0285,19.9185,19.9277,2815000.0
2008-02-04 14:00:00,21.74,21.79,21.65,21.71,3364000.0,19.9368,19.9827,19.8543,19.9093,3364000.0
2008-02-04 15:00:00,21.71,21.74,21.5,21.57,4708000.0,19.9093,19.9368,19.7167,19.7809,4708000.0
2008-02-05 09:30:00,21.38,21.6,21.03,21.45,6865000.0,19.6067,19.8084,19.2857,19.6709,6865000.0
2008-02-05 10:00:00,21.45,21.48,21.12,21.16,5622000.0,19.6709,19.6984,19.3683,19.4049,5622000.0
2008-02-05 11:00:00,21.17,21.18,21.06,21.15,3598000.0,19.4141,19.4233,19.3132,19.3958,3598000.0
2008-02-05 12:00:00,21.15,21.17,21.0,21.0,3178000.0,19.3958,19.4141,19.2582,19.2582,3178000.0
2008-02-05 13:00:00,21.01,21.06,20.93,20.95,4076000.0,19.2674,19.3132,19.194,19.2124,4076000.0
2008-02-05 14:00:00,20.96,21.09,20.76,20.77,5053000.0,19.2215,19.3407,19.0381,19.0473,5053000.0
2008-02-05 15:00:00,20.79,20.93,20.59,20.6,10516000.0,19.0656,19.194,18.8822,18.8914,10516000.0
2008-02-06 09:30:00,20.8,20.8,19.89,20.21,10142000.0,19.0748,19.0748,18.2403,18.5337,10142000.0
2008-02-06 10:00:00,20.21,20.45,20.2,20.34,9371000.0,18.5337,18.7538,18.5246,18.6529,9371000.0
2008-02-06 11:00:00,20.36,20.45,20.31,20.4,4976000.0,18.6713,18.7538,18.6254,18.708,4976000.0
2008-02-06 12:00:00,20.4,20.54,20.32,20.46,4871000.0,18.708,18.8364,18.6346,18.763,4871000.0
2008-02-06 13:00:00,20.46,20.65,20.3,20.32,4734000.0,18.763,18.9372,18.6163,18.6346,4734000.0
2008-02-06 14:00:00,20.29,20.48,19.97,20.27,7818000.0,18.6071,18.7813,18.3136,18.5888,7818000.0
2008-02-06 15:00:00,20.28,20.45,20.19,20.31,6748000.0,18.5979,18.7538,18.5154,18.6254,6748000.0
2008-02-07 09:30:00,20.2,20.44,19.95,20.09,5399000.0,18.5246,18.7447,18.2953,18.4237,5399000.0
2008-02-07 10:00:00,20.1,20.25,19.74,19.96,7794000.0,18.4329,18.5704,18.1027,18.3045,7794000.0
2008-02-07 11:00:00,19.97,20.05,19.52,19.88,5541000.0,18.3136,18.387,17.901,18.2311,5541000.0
2008-02-07 12:00:00,19.86,20.4,19.86,20.31,3247000.0,18.2128,18.708,18.2128,18.6254,3247000.0
2008-02-07 13:00:00,20.31,20.51,20.06,20.45,2989000.0,18.6254,18.8088,18.3962,18.7538,2989000.0
2008-02-07 14:00:00,20.46,20.49,20.07,20.15,4371000.0,18.763,18.7905,18.4053,18.4787,4371000.0
2008-02-07 15:00:00,20.16,20.17,19.78,20.03,8658000.0,18.4879,18.497,18.1394,18.3687,8658000.0
2008-02-08 09:30:00,20.3,20.51,19.96,20.18,4941000.0,18.6163,18.8088,18.3045,18.5062,4941000.0
2008-02-08 10:00:00,20.18,20.42,20.13,20.36,5655000.0,18.5062,18.7263,18.4604,18.6713,5655000.0
2008-02-08 11:00:00,20.36,20.55,20.33,20.37,3822000.0,18.6713,18.8455,18.6438,18.6805,3822000.0
2008-02-08 12:00:00,20.37,20.45,20.16,20.37,3035000.0,18.6805,18.7538,18.4879,18.6805,3035000.0
2008-02-08 13:00:00,20.36,20.38,20.12,20.28,3091000.0,18.6713,18.6896,18.4512,18.5979,3091000.0
2008-02-08 14:00:00,20.29,20.4,20.28,20.31,2124000.0,18.6071,18.708,18.5979,18.6254,2124000.0
2008-02-08 15:00:00,20.33,20.66,20.23,20.53,6067000.0,18.6438,18.9464,18.5521,18.8272,6067000.0
2008-02-11 09:30:00,20.71,20.88,20.6,20.63,3656000.0,18.9923,19.1482,18.8914,18.9189,3656000.0
2008-02-11 10:00:00,20.62,20.72,20.28,20.61,4906000.0,18.9097,19.0014,18.5979,18.9006,4906000.0
2008-02-11 11:00:00,20.61,20.78,20.58,20.69,2391000.0,18.9006,19.0565,18.873,18.9739,2391000.0
2008-02-11 12:00:00,20.68,20.87,20.62,20.83,2093000.0,18.9647,19.139,18.9097,19.1023,2093000.0
2008-02-11 13:00:00,20.83,20.99,20.82,20.88,2545000.0,19.1023,19.249,19.0931,19.1482,2545000.0
2008-02-11 14:00:00,20.88,20.88,20.67,20.77,2394000.0,19.1482,19.1482,18.9556,19.0473,2394000.0
2008-02-11 15:00:00,20.77,20.87,20.69,20.71,4359000.0,19.0473,19.139,18.9739,18.9923,4359000.0
2008-02-12 09:30:00,20.88,20.9,20.67,20.85,2706000.0,19.1482,19.1665,18.9556,19.1206,2706000.0
2008-02-12 10:00:00,20.85,21.46,20.85,21.43,7103000.0,19.1206,19.6801,19.1206,19.6525,7103000.0
2008-02-12 11:00:00,21.44,21.44,21.11,21.14,2545000.0,19.6617,19.6617,19.3591,19.3866,2545000.0
2008-02-12 12:00:00,21.13,21.18,20.91,21.12,2055000.0,19.3774,19.4233,19.1757,19.3683,2055000.0
2008-02-12 13:00:00,21.13,21.18,20.95,20.95,2310000.0,19.3774,19.4233,19.2124,19.2124,2310000.0
2008-02-12 14:00:00,20.96,20.96,20.7,20.77,3846000.0,19.2215,19.2215,18.9831,19.0473,3846000.0
2008-02-12 15:00:00,20.77,20.79,20.2,20.33,8388000.0,19.0473,19.0656,18.5246,18.6438,8388000.0
2008-02-13 09:30:00,20.64,20.7,20.34,20.55,2765000.0,18.9281,18.9831,18.6529,18.8455,2765000.0
2008-02-13 10:00:00,20.55,20.62,20.35,20.38,2430000.0,18.8455,18.9097,18.6621,18.6896,2430000.0
2008-02-13 11:00:00,20.39,20.49,20.27,20.4,2318000.0,18.6988,18.7905,18.5888,18.708,2318000.0
2008-02-13 12:00:00,20.4,20.55,20.33,20.48,1996000.0,18.708,18.8455,18.6438,18.7813,1996000.0
2008-02-13 13:00:00,20.48,20.63,20.3,20.51,3572000.0,18.7813,18.9189,18.6163,18.8088,3572000.0
2008-02-13 14:00:00,20.49,20.52,20.4,20.5,1673000.0,18.7905,18.818,18.708,18.7997,1673000.0
2008-02-13 15:00:00,20.49,20.61,20.33,20.54,5938000.0,18.7905,18.9006,18.6438,18.8364,5938000.0
2008-02-14 09:30:00,20.4,20.55,20.09,20.16,3054000.0,18.708,18.8455,18.4237,18.4879,3054000.0
2008-02-14 10:00:00,20.15,20.29,20.15,20.21,4134000.0,18.4787,18.6071,18.4787,18.5337,4134000.0
2008-02-14 11:00:00,20.2,20.25,19.71,19.73,6475000.0,18.5246,18.5704,18.0752,18.0935,6475000.0
2008-02-14 12:00:00,19.72,20.2,19.72,19.97,2897000.0,18.0844,18.5246,18.0844,18.3136,2897000.0
2008-02-14 13:00:00,19.97,20.17,19.96,20.12,2050000.0,18.3136,18.497,18.3045,18.4512,2050000.0
2008-02-14 14:00:00,20.13,20.23,20.06,20.23,3224000.0,18.4604,18.5521,18.3962,18.5521,3224000.0
2008-02-14 15:00:00,20.23,20.26,20.1,20.17,4769000.0,18.5521,18.5796,18.4329,18.497,4769000.0
2008-02-15 09:30:00,20.06,20.17,19.82,19.97,2555000.0,18.3962,18.497,18.1761,18.3136,2555000.0
2008-02-15 10:00:00,19.97,20.01,19.78,19.89,6784000.0,18.3136,18.3503,18.1394,18.2403,6784000.0
2008-02-15 11:00:00,19.89,19.96,19.87,19.96,1506000.0,18.2403,18.3045,18.2219,18.3045,1506000.0
2008-02-15 12:00:00,19.96,20.02,19.95,20.01,2934000.0,18.3045,18.3595,18.2953,18.3503,2934000.0
2008-02-15 13:00:00,20.01,20.2,19.99,20.2,2535000.0,18.3503,18.5246,18.332,18.5246,2535000.0
2008-02-15 14:00:00,20.2,20.35,20.14,20.32,4458000.0,18.5246,18.6621,18.4695,18.6346,4458000.0
2008-02-15 15:00:00,20.32,20.7,20.31,20.6,8109000.0,18.6346,18.9831,18.6254,18.8914,8109000.0
2008-02-19 09:30:00,20.8,20.95,20.57,20.68,2159000.0,19.0748,19.2124,18.8639,18.9647,2159000.0
2008-02-19 10:00:00,20.68,20.92,20.6,20.71,3622000.0,18.9647,19.1848,18.8914,18.9923,3622000.0
2008-02-19 11:00:00,20.73,20.78,20.42,20.42,3425000.0,19.0106,19.0565,18.7263,18.7263,3425000.0
2008-02-19 12:00:00,20.43,20.6,20.41,20.54,1623000.0,18.7355,18.8914,18.7171,18.8364,1623000.0
2008-02-19 13:00:00,20.55,20.63,20.49,20.53,1428000.0,18.8455,18.9189,18.7905,18.8272,1428000.0
2008-02-19 14:00:00,20.52,20.69,20.4,20.43,1607000.0,18.818,18.9739,18.708,18.7355,1607000.0
2008-02-19 15:00:00,20.43,20.45,20.14,20.37,3714000.0,18.7355,18.7538,18.4695,18.6805,3714000.0
2008-02-20 09:30:00,20.05,20.43,19.93,20.41,3003000.0,18.387,18.7355,18.277,18.7171,3003000.0
2008-02-20 10:00:00,20.39,20.58,20.33,20.49,3352000.0,18.6988,18.873,18.6438,18.7905,3352000.0
2008-02-20 11:00:00,20.49,20.69,20.46,20.48,2164000.0,18.7905,18.9739,18.763,18.7813,2164000.0
2008-02-20 12:00:00,20.48,20.68,20.38,20.64,2026000.0,18.7813,18.9647,18.6896,18.9281,2026000.0
2008-02-20 13:00:00,20.64,20.79,20.53,20.56,2908000.0,18.9281,19.0656,18.8272,18.8547,2908000.0
2008-02-20 14:00:00,20.55,20.94,20.48,20.93,2798000.0,18.8455,19.2032,18.7813,19.194,2798000.0
2008-02-20 15:00:00,20.93,20.94,20.43,20.85,3636000.0,19.194,19.2032,18.7355,19.1206,3636000.0
2008-02-21 09:30:00,20.63,21.04,20.4,20.76,4263000.0,18.9189,19.2949,18.708,19.0381,4263000.0
2008-02-21 10:00:00,20.75,20.8,20.33,20.34,4446000.0,19.0289,19.0748,18.6438,18.6529,4446000.0
2008-02-21 11:00:00,20.34,20.58,20.17,20.54,3298000.0,18.6529,18.873,18.497,18.8364,3298000.0
2008-02-21 12:00:00,20.55,20.57,20.34,20.56,1314000.0,18.8455,18.8639,18.6529,18.8547,1314000.0
2008-02-21 13:00:00,20.56,20.69,20.49,20.6,2398000.0,18.8547,18.9739,18.7905,18.8914,2398000.0
2008-02-21 14:00:00,20.6,20.68,20.37,20.41,2381000.0,18.8914,18.9647,18.6805,18.7171,2381000.0
2008-02-21 15:00:00,20.4,20.54,20.25,20.45,4108000.0,18.708,18.8364,18.5704,18.7538,4108000.0
2008-02-22 09:30:00,20.51,20.55,20.18,20.26,1711000.0,18.8088,18.8455,18.5062,18.5796,1711000.0
2008-02-22 10:00:00,20.26,20.27,19.96,20.04,4549000.0,18.5796,18.5888,18.3045,18.3778,4549000.0
2008-02-22 11:00:00,20.04,20.15,19.98,20.01,2603000.0,18.3778,18.4787,18.3228,18.3503,2603000.0
2008-02-22 12:00:00,20.03,20.04,19.84,19.96,2800000.0,18.3687,18.3778,18.1944,18.3045,2800000.0
2008-02-22 13:00:00,19.96,19.99,19.85,19.85,1842000.0,18.3045,18.332,18.2036,18.2036,1842000.0
2008-02-22 14:00:00,19.85,20.01,19.8,19.99,2331000.0,18.2036,18.3503,18.1577,18.332,2331000.0
2008-02-22 15:00:00,19.99,20.31,19.85,20.28,5545000.0,18.332,18.6254,18.2036,18.5979,5545000.0
2008-02-25 09:30:00,20.14,20.2,19.83,20.03,3068000.0,18.4695,18.5246,18.1852,18.3687,3068000.0
2008-02-25 10:00:00,20.06,20.16,19.85,20.06,4752000.0,18.3962,18.4879,18.2036,18.3962,4752000.0
2008-02-25 11:00:00,20.06,20.18,19.92,20.0,3807000.0,18.3962,18.5062,18.2678,18.3411,3807000.0
2008-02-25 12:00:00,20.0,20.02,19.83,19.87,2480000.0,18.3411,18.3595,18.1852,18.2219,2480000.0
2008-02-25 13:00:00,19.87,19.87,19.22,19.24,12401000.0,18.2219,18.2219,17.6258,17.6442,12401000.0
2008-02-25 14:00:00,19.23,19.55,18.98,19.45,26516000.0,17.635,17.9285,17.4057,17.8368,26516000.0
2008-02-25 15:00:00,19.45,19.95,19.39,19.9,16247000.0,17.8368,18.2953,17.7817,18.2494,16247000.0
2008-02-26 09:30:00,19.79,20.1,19.42,19.5,4185000.0,18.1486,18.4329,17.8093,17.8826,4185000.0
2008-02-26 10:00:00,19.48,19.73,19.46,19.6,3927000.0,17.8643,18.0935,17.8459,17.9743,3927000.0
2008-02-26 11:00:00,19.6,19.76,19.49,19.63,3177000.0,17.9743,18.1211,17.8734,18.0018,3177000.0
2008-02-26 12:00:00,19.62,19.76,19.53,19.67,3669000.0,17.9927,18.1211,17.9101,18.0385,3669000.0
2008-02-26 13:00:00,19.68,19.72,19.5,19.55,2335000.0,18.0477,18.0844,17.8826,17.9285,2335000.0
2008-02-26 14:00:00,19.55,19.67,19.31,19.52,5635000.0,17.9285,18.0385,17.7084,17.901,5635000.0
2008-02-26 15:00:00,19.52,19.6,19.29,19.54,7458000.0,17.901,17.9743,17.69,17.9193,7458000.0
2008-02-27 09:30:00,19.4,19.4,19.0,19.17,4318000.0,17.7909,17.7909,17.4241,17.58,4318000.0
2008-02-27 10:00:00,19.18,19.62,19.11,19.51,5886000.0,17.5892,17.9927,17.525,17.8918,5886000.0
2008-02-27 11:00:00,19.5,19.51,19.15,19.2,2874000.0,17.8826,17.8918,17.5616,17.6075,2874000.0
2008-02-27 12:00:00,19.19,19.22,19.11,19.13,1893000.0,17.5983,17.6258,17.525,17.5433,1893000.0
2008-02-27 13:00:00,19.13,19.16,18.95,18.98,4188000.0,17.5433,17.5708,17.3782,17.4057,4188000.0
2008-02-27 14:00:00,18.98,19.12,18.88,19.11,4797000.0,17.4057,17.5341,17.314,17.525,4797000.0
2008-02-27 15:00:00,19.1,19.17,18.98,19.1,7651000.0,17.5158,17.58,17.4057,17.5158,7651000.0
2008-02-28 09:30:00,18.93,19.05,18.8,18.91,2316000.0,17.3599,17.4699,17.2407,17.3416,2316000.0
2008-02-28 10:00:00,18.91,19.14,18.73,19.04,4282000.0,17.3416,17.5525,17.1765,17.4608,4282000.0
2008-02-28 11:00:00,19.03,19.04,18.78,18.9,2683000.0,17.4516,17.4608,17.2223,17.3324,2683000.0
2008-02-28 12:00:00,18.89,19.0,18.79,18.99,2099000.0,17.3232,17.4241,17.2315,17.4149,2099000.0
2008-02-28 13:00:00,18.99,19.38,18.93,19.3,4504000.0,17.4149,17.7726,17.3599,17.6992,4504000.0
2008-02-28 14:00:00,19.32,19.57,19.28,19.57,5268000.0,17.7175,17.9468,17.6809,17.9468,5268000.0
2008-02-28 15:00:00,19.57,19.72,19.42,19.51,7793000.0,17.9468,18.0844,17.8093,17.8918,7793000.0
2008-02-29 09:30:00,19.27,19.34,19.11,19.25,2663000.0,17.6717,17.7359,17.525,17.6534,2663000.0
2008-02-29 10:00:00,19.27,19.38,18.99,19.29,4752000.0,17.6717,17.7726,17.4149,17.69,4752000.0
2008-02-29 11:00:00,19.29,19.3,19.11,19.15,2187000.0,17.69,17.6992,17.525,17.5616,2187000.0
2008-02-29 12:00:00,19.16,19.17,19.03,19.09,1188000.0,17.5708,17.58,17.4516,17.5066,1188000.0
2008-02-29 13:00:00,19.06,19.2,19.05,19.06,1296000.0,17.4791,17.6075,17.4699,17.4791,1296000.0
2008-02-29 14:00:00,19.07,19.18,19.02,19.16,2088000.0,17.4883,17.5892,17.4424,17.5708,2088000.0
2008-02-29 15:00:00,19.16,19.2,18.96,19.0,4917000.0,17.5708,17.6075,17.3874,17.4241,4917000.0
2008-03-03 09:30:00,18.83,19.1,18.8,18.97,1518000.0,17.2682,17.5158,17.2407,17.3966,1518000.0
2008-03-03 10:00:00,18.96,19.59,18.92,19.48,5945000.0,17.3874,17.9652,17.3507,17.8643,5945000.0
2008-03-03 11:00:00,19.48,19.57,19.31,19.47,3296000.0,17.8643,17.9468,17.7084,17.8551,3296000.0
2008-03-03 12:00:00,19.47,19.5,19.31,19.35,1838000.0,17.8551,17.8826,17.7084,17.7451,1838000.0
2008-03-03 13:00:00,19.33,19.36,19.06,19.06,2500000.0,17.7267,17.7542,17.4791,17.4791,2500000.0
2008-03-03 14:00:00,19.06,19.08,18.61,18.68,5506000.0,17.4791,17.4975,17.0664,17.1306,5506000.0
2008-03-03 15:00:00,18.68,18.88,18.57,18.83,7852000.0,17.1306,17.314,17.0298,17.2682,7852000.0
2008-03-04 09:30:00,18.8,18.97,18.55,18.81,3584000.0,17.2407,17.3966,17.0114,17.2498,3584000.0
2008-03-04 10:00:00,18.82,18.9,18.66,18.74,5003000.0,17.259,17.3324,17.1123,17.1857,5003000.0
2008-03-04 11:00:00,18.74,18.94,18.68,18.88,4142000.0,17.1857,17.3691,17.1306,17.314,4142000.0
2008-03-04 12:00:00,18.89,19.07,18.87,18.95,4842000.0,17.3232,17.4883,17.3049,17.3782,4842000.0
2008-03-04 13:00:00,18.95,18.95,18.71,18.76,2833000.0,17.3782,17.3782,17.1581,17.204,2833000.0
2008-03-04 14:00:00,18.76,18.79,18.5,18.67,5480000.0,17.204,17.2315,16.9656,17.1215,5480000.0
2008-03-04 15:00:00,18.67,19.34,18.64,19.28,9323000.0,17.1215,17.7359,17.0939,17.6809,9323000.0
2008-03-05 09:30:00,19.28,19.34,18.99,19.13,2493000.0,17.6809,17.7359,17.4149,17.5433,2493000.0
2008-03-05 10:00:00,19.14,19.31,19.09,19.14,3602000.0,17.5525,17.7084,17.5066,17.5525,3602000.0
2008-03-05 11:00:00,19.15,19.3,19.14,19.22,3373000.0,17.5616,17.6992,17.5525,17.6258,3373000.0
2008-03-05 12:00:00,19.22,19.48,19.22,19.33,4115000.0,17.6258,17.8643,17.6258,17.7267,4115000.0
2008-03-05 13:00:00,19.33,19.38,19.02,19.09,2790000.0,17.7267,17.7726,17.4424,17.5066,2790000.0
2008-03-05 14:00:00,19.09,19.25,19.05,19.15,2401000.0,17.5066,17.6534,17.4699,17.5616,2401000.0
2008-03-05 15:00:00,19.14,19.17,19.0,19.1,3298000.0,17.5525,17.58,17.4241,17.5158,3298000.0
2008-03-06 09:30:00,19.0,19.03,18.91,18.99,1266000.0,17.4241,17.4516,17.3416,17.4149,1266000.0
2008-03-06 10:00:00,18.99,19.04,18.93,19.02,3351000.0,17.4149,17.4608,17.3599,17.4424,3351000.0
2008-03-06 11:00:00,19.02,19.03,18.93,18.99,2073000.0,17.4424,17.4516,17.3599,17.4149,2073000.0
2008-03-06 12:00:00,18.99,19.01,18.9,18.94,2288000.0,17.4149,17.4333,17.3324,17.3691,2288000.0
2008-03-06 13:00:00,18.93,19.0,18.93,18.97,1205000.0,17.3599,17.4241,17.3599,17.3966,1205000.0
2008-03-06 14:00:00,18.97,19.09,18.97,19.03,3481000.0,17.3966,17.5066,17.3966,17.4516,3481000.0
2008-03-06 15:00:00,19.02,19.12,18.97,19.0,7587000.0,17.4424,17.5341,17.3966,17.4241,7587000.0
2008-03-07 09:30:00,18.76,19.36,18.64,19.2,5945000.0,17.204,17.7542,17.0939,17.6075,5945000.0
2008-03-07 10:00:00,19.2,19.25,18.95,19.1,7677000.0,17.6075,17.6534,17.3782,17.5158,7677000.0
2008-03-07 11:00:00,19.09,19.1,18.78,18.81,4516000.0,17.5066,17.5158,17.2223,17.2498,4516000.0
2008-03-07 12:00:00,18.82,19.04,18.7,19.02,3288000.0,17.259,17.4608,17.149,17.4424,3288000.0
2008-03-07 13:00:00,19.02,19.02,18.76,18.77,2186000.0,17.4424,17.4424,17.204,17.2132,2186000.0
2008-03-07 14:00:00,18.79,18.97,18.67,18.97,4799000.0,17.2315,17.3966,17.1215,17.3966,4799000.0
2008-03-07 15:00:00,18.97,19.3,18.8,19.25,9553000.0,17.3966,17.6992,17.2407,17.6534,9553000.0
2008-03-10 09:30:00,19.29,19.44,19.16,19.35,2435000.0,17.69,17.8276,17.5708,17.7451,2435000.0
2008-03-10 10:00:00,19.36,19.6,19.27,19.58,6941000.0,17.7542,17.9743,17.6717,17.956,6941000.0
2008-03-10 11:00:00,19.58,19.58,19.1,19.18,6283000.0,17.956,17.956,17.5158,17.5892,6283000.0
2008-03-10 12:00:00,19.18,19.41,18.99,19.41,5392000.0,17.5892,17.8001,17.4149,17.8001,5392000.0
2008-03-10 13:00:00,19.41,19.44,19.13,19.19,3107000.0,17.8001,17.8276,17.5433,17.5983,3107000.0
2008-03-10 14:00:00,19.19,19.42,19.14,19.22,4477000.0,17.5983,17.8093,17.5525,17.6258,4477000.0
2008-03-10 15:00:00,19.23,19.31,19.07,19.14,4545000.0,17.635,17.7084,17.4883,17.5525,4545000.0
2008-03-11 09:30:00,19.49,19.7,19.45,19.66,3805000.0,17.8734,18.066,17.8368,18.0293,3805000.0
2008-03-11 10:00:00,19.66,19.69,19.43,19.54,4713000.0,18.0293,18.0569,17.8184,17.9193,4713000.0
2008-03-11 11:00:00,19.54,19.55,19.33,19.4,3641000.0,17.9193,17.9285,17.7267,17.7909,3641000.0
2008-03-11 12:00:00,19.4,19.53,18.36,18.69,21417000.0,17.7909,17.9101,16.8372,17.1398,21417000.0
2008-03-11 13:00:00,18.68,19.33,18.65,19.27,12521000.0,17.1306,17.7267,17.1031,17.6717,12521000.0
2008-03-11 14:00:00,19.27,19.5,19.12,19.47,5394000.0,17.6717,17.8826,17.5341,17.8551,5394000.0
2008-03-11 15:00:00,19.47,19.65,19.38,19.56,9071000.0,17.8551,18.0202,17.7726,17.9376,9071000.0
2008-03-12 09:30:00,19.5,19.8,19.42,19.77,3099000.0,17.8826,18.1577,17.8093,18.1302,3099000.0
2008-03-12 10:00:00,19.77,20.57,19.75,20.52,10906000.0,18.1302,18.8639,18.1119,18.818,10906000.0
2008-03-12 11:00:00,20.52,20.75,20.42,20.5,6704000.0,18.818,19.0289,18.7263,18.7997,6704000.0
2008-03-12 12:00:00,20.51,20.62,20.47,20.56,3205000.0,18.8088,18.9097,18.7722,18.8547,3205000.0
2008-03-12 13:00:00,20.56,20.68,20.49,20.5,3092000.0,18.8547,18.9647,18.7905,18.7997,3092000.0
2008-03-12 14:00:00,20.51,20.74,20.45,20.61,4095000.0,18.8088,19.0198,18.7538,18.9006,4095000.0
2008-03-12 15:00:00,20.6,20.61,20.3,20.4,7260000.0,18.8914,18.9006,18.6163,18.708,7260000.0
2008-03-13 09:30:00,19.9,20.24,19.65,20.24,8686000.0,18.2494,18.5612,18.0202,18.5612,8686000.0
2008-03-13 10:00:00,20.23,20.46,19.96,20.04,8058000.0,18.5521,18.763,18.3045,18.3778,8058000.0
2008-03-13 11:00:00,20.04,20.46,19.97,20.4,5761000.0,18.3778,18.763,18.3136,18.708,5761000.0
2008-03-13 12:00:00,20.4,20.8,20.25,20.31,7880000.0,18.708,19.0748,18.5704,18.6254,7880000.0
2008-03-13 13:00:00,20.32,21.01,20.3,20.87,5226000.0,18.6346,19.2674,18.6163,19.139,5226000.0
2008-03-13 14:00:00,20.87,21.04,20.76,20.98,5392000.0,19.139,19.2949,19.0381,19.2399,5392000.0
2008-03-13 15:00:00,20.98,21.29,20.94,21.04,9364000.0,19.2399,19.5242,19.2032,19.2949,9364000.0
2008-03-14 09:30:00,21.3,21.54,20.76,20.76,5710000.0,19.5333,19.7534,19.0381,19.0381,5710000.0
2008-03-14 10:00:00,20.77,21.11,20.5,20.69,10305000.0,19.0473,19.3591,18.7997,18.9739,10305000.0
2008-03-14 11:00:00,20.67,20.8,20.56,20.76,6469000.0,18.9556,19.0748,18.8547,19.0381,6469000.0
2008-03-14 12:00:00,20.75,20.98,20.69,20.8,3284000.0,19.0289,19.2399,18.9739,19.0748,3284000.0
2008-03-14 13:00:00,20.78,20.8,20.45,20.49,3519000.0,19.0565,19.0748,18.7538,18.7905,3519000.0
2008-03-14 14:00:00,20.5,20.7,20.4,20.62,4039000.0,18.7997,18.9831,18.708,18.9097,4039000.0
2008-03-14 15:00:00,20.63,20.85,20.57,20.8,9564000.0,18.9189,19.1206,18.8639,19.0748,9564000.0
2008-03-17 09:30:00,20.19,20.62,19.92,20.54,6522000.0,18.5154,18.9097,18.2678,18.8364,6522000.0
2008-03-17 10:00:00,20.54,20.68,20.3,20.46,5249000.0,18.8364,18.9647,18.6163,18.763,5249000.0
2008-03-17 11:00:00,20.48,20.5,19.99,20.0,4233000.0,18.7813,18.7997,18.332,18.3411,4233000.0
2008-03-17 12:00:00,20.0,20.0,19.44,19.49,7305000.0,18.3411,18.3411,17.8276,17.8734,7305000.0
2008-03-17 13:00:00,19.49,19.76,19.3,19.65,6269000.0,17.8734,18.1211,17.6992,18.0202,6269000.0
2008-03-17 14:00:00,19.64,19.95,19.52,19.88,4158000.0,18.011,18.2953,17.901,18.2311,4158000.0
2008-03-17 15:00:00,19.87,20.49,19.77,20.08,8717000.0,18.2219,18.7905,18.1302,18.4145,8717000.0
2008-03-18 09:30:00,20.5,20.67,20.05,20.28,4238000.0,18.7997,18.9556,18.387,18.5979,4238000.0
2008-03-18 10:00:00,20.28,20.6,20.26,20.4,5307000.0,18.5979,18.8914,18.5796,18.708,5307000.0
2008-03-18 11:00:00,20.4,20.55,20.16,20.36,4416000.0,18.708,18.8455,18.4879,18.6713,4416000.0
2008-03-18 12:00:00,20.35,20.44,20.19,20.31,1967000.0,18.6621,18.7447,18.5154,18.6254,1967000.0
2008-03-18 13:00:00,20.31,20.65,20.21,20.49,3705000.0,18.6254,18.9372,18.5337,18.7905,3705000.0
2008-03-18 14:00:00,20.49,21.1,20.23,20.9,9395000.0,18.7905,19.3499,18.5521,19.1665,9395000.0
2008-03-18 15:00:00,20.88,21.54,20.7,21.35,15699000.0,19.1482,19.7534,18.9831,19.5792,15699000.0
2008-03-19 09:30:00,21.62,22.0,21.21,21.7,18213000.0,19.8268,20.1753,19.4508,19.9001,18213000.0
2008-03-19 10:00:00,21.7,21.87,20.93,20.96,27768000.0,19.9001,20.056,19.194,19.2215,27768000.0
2008-03-19 11:00:00,20.97,21.67,20.88,21.59,16379000.0,19.2307,19.8726,19.1482,19.7993,16379000.0
2008-03-19 12:00:00,21.59,21.61,21.06,21.26,7531000.0,19.7993,19.8176,19.3132,19.4966,7531000.0
2008-03-19 13:00:00,21.26,21.35,20.95,21.07,5112000.0,19.4966,19.5792,19.2124,19.3224,5112000.0
2008-03-19 14:00:00,21.07,21.18,20.84,21.04,7163000.0,19.3224,19.4233,19.1115,19.2949,7163000.0
2008-03-19 15:00:00,21.04,21.18,20.73,20.76,9325000.0,19.2949,19.4233,19.0106,19.0381,9325000.0
2008-03-20 09:30:00,20.66,20.89,20.24,20.75,4676000.0,18.9464,19.1573,18.5612,19.0289,4676000.0
2008-03-20 10:00:00,20.76,21.35,20.75,21.35,5673000.0,19.0381,19.5792,19.0289,19.5792,5673000.0
2008-03-20 11:00:00,21.35,21.73,21.3,21.5,8777000.0,19.5792,19.9277,19.5333,19.7167,8777000.0
2008-03-20 12:00:00,21.51,21.89,21.47,21.82,7164000.0,19.7259,20.0744,19.6892,20.0102,7164000.0
2008-03-20 13:00:00,21.82,22.18,21.78,22.04,8393000.0,20.0102,20.3403,19.9735,20.2119,8393000.0
2008-03-20 14:00:00,22.04,22.17,21.94,22.02,8347000.0,20.2119,20.3312,20.1202,20.1936,8347000.0
2008-03-20 15:00:00,22.02,22.25,20.84,22.12,12253000.0,20.1936,20.4045,19.1115,20.2853,12253000.0
2008-03-24 09:30:00,22.23,22.75,22.2,22.66,10195000.0,20.3862,20.8631,20.3587,20.7805,10195000.0
2008-03-24 10:00:00,22.66,23.04,22.43,22.53,10735000.0,20.7805,21.129,20.5696,20.6613,10735000.0
2008-03-24 11:00:00,22.54,22.7,22.49,22.58,4449000.0,20.6705,20.8172,20.6246,20.7072,4449000.0
2008-03-24 12:00:00,22.59,22.81,22.52,22.8,4488000.0,20.7163,20.9181,20.6521,20.9089,4488000.0
2008-03-24 13:00:00,22.81,22.86,22.68,22.75,3751000.0,20.9181,20.9639,20.7989,20.8631,3751000.0
2008-03-24 14:00:00,22.75,22.76,21.68,21.69,9527000.0,20.8631,20.8722,19.8818,19.891,9527000.0
2008-03-24 15:00:00,21.68,22.0,21.48,21.66,10872000.0,19.8818,20.1753,19.6984,19.8635,10872000.0
2008-03-25 09:30:00,21.82,22.34,21.56,22.24,6054000.0,20.0102,20.4871,19.7718,20.3954,6054000.0
2008-03-25 10:00:00,22.24,22.48,22.07,22.4,6740000.0,20.3954,20.6155,20.2395,20.5421,6740000.0
2008-03-25 11:00:00,22.39,22.46,22.16,22.2,4500000.0,20.5329,20.5971,20.322,20.3587,4500000.0
2008-03-25 12:00:00,22.2,22.78,22.13,22.7,5057000.0,20.3587,20.8906,20.2945,20.8172,5057000.0
2008-03-25 13:00:00,22.69,23.0,22.61,22.89,6242000.0,20.808,21.0923,20.7347,20.9914,6242000.0
2008-03-25 14:00:00,22.9,22.98,22.66,22.71,7064000.0,21.0006,21.074,20.7805,20.8264,7064000.0
2008-03-25 15:00:00,22.72,22.77,22.51,22.56,7354000.0,20.8355,20.8814,20.643,20.6888,7354000.0
2008-03-26 09:30:00,22.43,22.5,22.24,22.35,2666000.0,20.5696,20.6338,20.3954,20.4962,2666000.0
2008-03-26 10:00:00,22.35,22.4,22.11,22.19,4074000.0,20.4962,20.5421,20.2761,20.3495,4074000.0
2008-03-26 11:00:00,22.18,22.35,22.13,22.21,1817000.0,20.3403,20.4962,20.2945,20.3678,1817000.0
2008-03-26 12:00:00,22.21,22.4,22.18,22.39,1270000.0,20.3678,20.5421,20.3403,20.5329,1270000.0
2008-03-26 13:00:00,22.38,22.75,22.36,22.52,3128000.0,20.5237,20.8631,20.5054,20.6521,3128000.0
2008-03-26 14:00:00,22.53,22.68,22.43,22.65,1967000.0,20.6613,20.7989,20.5696,20.7713,1967000.0
2008-03-26 15:00:00,22.66,22.7,22.31,22.33,4225000.0,20.7805,20.8172,20.4596,20.4779,4225000.0
2008-03-27 09:30:00,22.49,22.63,22.21,22.61,2988000.0,20.6246,20.753,20.3678,20.7347,2988000.0
2008-03-27 10:00:00,22.6,22.65,22.08,22.21,4783000.0,20.7255,20.7713,20.2486,20.3678,4783000.0
2008-03-27 11:00:00,22.19,22.47,22.12,22.46,2552000.0,20.3495,20.6063,20.2853,20.5971,2552000.0
2008-03-27 12:00:00,22.46,22.58,22.42,22.43,2447000.0,20.5971,20.7072,20.5604,20.5696,2447000.0
2008-03-27 13:00:00,22.42,22.51,22.28,22.34,1257000.0,20.5604,20.643,20.432,20.4871,1257000.0
2008-03-27 14:00:00,22.34,22.44,22.18,22.35,1716000.0,20.4871,20.5788,20.3403,20.4962,1716000.0
2008-03-27 15:00:00,22.35,22.39,22.01,22.11,3500000.0,20.4962,20.5329,20.1844,20.2761,3500000.0
2008-03-28 09:30:00,22.25,22.26,21.85,22.0,2568000.0,20.4045,20.4137,20.0377,20.1753,2568000.0
2008-03-28 10:00:00,22.0,22.08,21.7,21.71,2897000.0,20.1753,20.2486,19.9001,19.9093,2897000.0
2008-03-28 11:00:00,21.73,21.86,21.7,21.83,1583000.0,19.9277,20.0469,19.9001,20.0194,1583000.0
2008-03-28 12:00:00,21.83,21.83,21.55,21.73,2689000.0,20.0194,20.0194,19.7626,19.9277,2689000.0
2008-03-28 13:00:00,21.73,21.85,21.72,21.79,1491000.0,19.9277,20.0377,19.9185,19.9827,1491000.0
2008-03-28 14:00:00,21.78,21.82,21.7,21.77,2029000.0,19.9735,20.0102,19.9001,19.9643,2029000.0
2008-03-28 15:00:00,21.76,21.77,21.62,21.75,3204000.0,19.9552,19.9643,19.8268,19.946,3204000.0
2008-03-31 08:00:00,21.69,21.69,21.69,21.69,1000.0,19.891,19.891,19.891,19.891,1000.0
2008-03-31 09:00:00,21.8,21.99,21.64,21.85,1470000.0,19.9919,20.1661,19.8451,20.0377,1470000.0
2008-03-31 10:00:00,21.83,21.84,21.51,21.67,2305000.0,20.0194,20.0285,19.7259,19.8726,2305000.0
2008-03-31 11:00:00,21.66,21.76,21.54,21.63,1316000.0,19.8635,19.9552,19.7534,19.836,1316000.0
2008-03-31 12:00:00,21.64,21.65,21.48,21.56,1134000.0,19.8451,19.8543,19.6984,19.7718,1134000.0
2008-03-31 13:00:00,21.55,21.8,21.55,21.73,1673000.0,19.7626,19.9919,19.7626,19.9277,1673000.0
2008-03-31 14:00:00,21.71,21.92,21.69,21.8,1955000.0,19.9093,20.1019,19.891,19.9919,1955000.0
2008-03-31 15:00:00,21.79,22.27,21.7,22.25,7405000.0,19.9827,20.4229,19.9001,20.4045,7405000.0
2008-04-01 08:00:00,22.49,22.5,22.44,22.49,68000.0,20.6246,20.6338,20.5788,20.6246,68000.0
2008-04-01 09:00:00,22.49,22.84,22.49,22.75,4243000.0,20.6246,20.9456,20.6246,20.8631,4243000.0
2008-04-01 10:00:00,22.74,23.38,22.74,23.23,10537000.0,20.8539,21.4408,20.8539,21.3032,10537000.0
2008-04-01 11:00:00,23.23,23.23,22.95,23.11,4011000.0,21.3032,21.3032,21.0465,21.1932,4011000.0
2008-04-01 12:00:00,23.09,23.13,22.88,23.0,2262000.0,21.1749,21.2115,20.9823,21.0923,2262000.0
2008-04-01 13:00:00,22.96,23.1,22.66,22.82,4373000.0,21.0556,21.184,20.7805,20.9272,4373000.0
2008-04-01 14:00:00,22.8,23.0,22.45,22.68,7287000.0,20.9089,21.0923,20.5879,20.7989,7287000.0
2008-04-01 15:00:00,22.68,22.81,22.62,22.69,5391000.0,20.7989,20.9181,20.7438,20.808,5391000.0
2008-04-02 09:30:00,22.94,23.0,22.52,22.67,2489000.0,21.0373,21.0923,20.6521,20.7897,2489000.0
2008-04-02 10:00:00,22.68,22.77,22.55,22.67,5106000.0,20.7989,20.8814,20.6796,20.7897,5106000.0
2008-04-02 11:00:00,22.66,22.7,22.56,22.64,2627000.0,20.7805,20.8172,20.6888,20.7622,2627000.0
2008-04-02 12:00:00,22.64,22.68,22.56,22.61,1947000.0,20.7622,20.7989,20.6888,20.7347,1947000.0
2008-04-02 13:00:00,22.63,22.64,22.47,22.6,1954000.0,20.753,20.7622,20.6063,20.7255,1954000.0
2008-04-02 14:00:00,22.6,22.68,22.39,22.5,2812000.0,20.7255,20.7989,20.5329,20.6338,2812000.0
2008-04-02 15:00:00,22.51,22.52,22.33,22.45,4488000.0,20.643,20.6521,20.4779,20.5879,4488000.0
2008-04-03 09:30:00,22.2,22.68,22.2,22.66,2903000.0,20.3587,20.7989,20.3587,20.7805,2903000.0
2008-04-03 10:00:00,22.66,22.83,22.43,22.49,5776000.0,20.7805,20.9364,20.5696,20.6246,5776000.0
2008-04-03 11:00:00,22.49,22.64,22.47,22.6,2133000.0,20.6246,20.7622,20.6063,20.7255,2133000.0
2008-04-03 12:00:00,22.58,22.77,22.45,22.69,2840000.0,20.7072,20.8814,20.5879,20.808,2840000.0
2008-04-03 13:00:00,22.68,22.93,22.65,22.68,2415000.0,20.7989,21.0281,20.7713,20.7989,2415000.0
2008-04-03 14:00:00,22.69,22.81,22.61,22.79,1399000.0,20.808,20.9181,20.7347,20.8997,1399000.0
2008-04-03 15:00:00,22.79,23.11,22.72,23.11,7151000.0,20.8997,21.1932,20.8355,21.1932,7151000.0
2008-04-04 09:30:00,23.2,23.29,22.8,23.04,2493000.0,21.2757,21.3583,20.9089,21.129,2493000.0
2008-04-04 10:00:00,23.04,23.05,22.65,22.7,3647000.0,21.129,21.1382,20.7713,20.8172,3647000.0
2008-04-04 11:00:00,22.71,23.0,22.71,22.96,2855000.0,20.8264,21.0923,20.8264,21.0556,2855000.0
2008-04-04 12:00:00,22.96,23.1,22.85,23.1,1814000.0,21.0556,21.184,20.9548,21.184,1814000.0
2008-04-04 13:00:00,23.11,23.18,22.91,22.92,2693000.0,21.1932,21.2574,21.0098,21.019,2693000.0
2008-04-04 14:00:00,22.93,22.97,22.68,22.68,2127000.0,21.0281,21.0648,20.7989,20.7989,2127000.0
2008-04-04 15:00:00,22.69,22.73,22.53,22.66,3645000.0,20.808,20.8447,20.6613,20.7805,3645000.0
2008-04-07 09:30:00,22.89,22.99,22.77,22.92,2070000.0,21.0054,21.0971,20.8952,21.0329,2070000.0
2008-04-07 10:00:00,22.92,23.2,22.84,23.19,4321000.0,21.0329,21.2898,20.9595,21.2807,4321000.0
2008-04-07 11:00:00,23.19,23.28,23.06,23.17,2518000.0,21.2807,21.3633,21.1614,21.2623,2518000.0
2008-04-07 12:00:00,23.18,23.21,23.03,23.16,2249000.0,21.2715,21.299,21.1338,21.2531,2249000.0
2008-04-07 13:00:00,23.16,23.16,22.75,22.83,2435000.0,21.2531,21.2531,20.8769,20.9503,2435000.0
2008-04-07 14:00:00,22.82,22.9,22.57,22.6,2928000.0,20.9411,21.0145,20.7117,20.7392,2928000.0
2008-04-07 15:00:00,22.6,22.7,22.52,22.62,2913000.0,20.7392,20.831,20.6658,20.7576,2913000.0
2008-04-08 09:30:00,22.53,22.89,22.53,22.84,2534000.0,20.675,21.0054,20.675,20.9595,2534000.0
2008-04-08 10:00:00,22.84,23.09,22.79,23.07,3884000.0,20.9595,21.1889,20.9136,21.1705,3884000.0
2008-04-08 11:00:00,23.09,23.11,22.95,23.07,3098000.0,21.1889,21.2072,21.0604,21.1705,3098000.0
2008-04-08 12:00:00,23.08,23.28,23.05,23.07,3117000.0,21.1797,21.3633,21.1522,21.1705,3117000.0
2008-04-08 13:00:00,23.07,23.25,23.06,23.19,1735000.0,21.1705,21.3357,21.1614,21.2807,1735000.0
2008-04-08 14:00:00,23.19,23.22,22.91,23.18,3569000.0,21.2807,21.3082,21.0237,21.2715,3569000.0
2008-04-08 15:00:00,23.18,23.28,23.03,23.23,5131000.0,21.2715,21.3633,21.1338,21.3174,5131000.0
2008-04-09 09:30:00,23.2,23.62,23.01,23.17,3966000.0,21.2898,21.6753,21.1155,21.2623,3966000.0
2008-04-09 10:00:00,23.17,23.37,23.06,23.18,3567000.0,21.2623,21.4458,21.1614,21.2715,3567000.0
2008-04-09 11:00:00,23.19,23.24,22.9,22.97,3094000.0,21.2807,21.3265,21.0145,21.0788,3094000.0
2008-04-09 12:00:00,22.97,23.02,22.68,22.77,4034000.0,21.0788,21.1247,20.8127,20.8952,4034000.0
2008-04-09 13:00:00,22.77,22.93,22.74,22.91,1742000.0,20.8952,21.0421,20.8677,21.0237,1742000.0
2008-04-09 14:00:00,22.92,22.94,22.73,22.78,1392000.0,21.0329,21.0512,20.8585,20.9044,1392000.0
2008-04-09 15:00:00,22.77,23.0,22.74,22.85,4013000.0,20.8952,21.1063,20.8677,20.9687,4013000.0
2008-04-10 09:30:00,23.17,23.24,22.62,22.68,3682000.0,21.2623,21.3265,20.7576,20.8127,3682000.0
2008-04-10 10:00:00,22.67,22.9,22.6,22.87,3525000.0,20.8035,21.0145,20.7392,20.987,3525000.0
2008-04-10 11:00:00,22.87,22.95,22.75,22.87,2578000.0,20.987,21.0604,20.8769,20.987,2578000.0
2008-04-10 12:00:00,22.87,22.97,22.83,22.95,1552000.0,20.987,21.0788,20.9503,21.0604,1552000.0
2008-04-10 13:00:00,22.95,23.15,22.92,23.1,1683000.0,21.0604,21.244,21.0329,21.1981,1683000.0
2008-04-10 14:00:00,23.1,23.16,22.89,22.96,2475000.0,21.1981,21.2531,21.0054,21.0696,2475000.0
2008-04-10 15:00:00,22.97,23.04,22.72,22.87,4012000.0,21.0788,21.143,20.8494,20.987,4012000.0
2008-04-11 09:30:00,22.58,22.85,22.54,22.81,1497000.0,20.7209,20.9687,20.6842,20.9319,1497000.0
2008-04-11 10:00:00,22.81,23.06,22.69,22.95,3590000.0,20.9319,21.1614,20.8218,21.0604,3590000.0
2008-04-11 11:00:00,22.95,23.1,22.85,23.07,1872000.0,21.0604,21.1981,20.9687,21.1705,1872000.0
2008-04-11 12:00:00,23.07,23.07,22.83,22.94,1718000.0,21.1705,21.1705,20.9503,21.0512,1718000.0
2008-04-11 13:00:00,22.94,23.0,22.86,22.89,1419000.0,21.0512,21.1063,20.9778,21.0054,1419000.0
2008-04-11 14:00:00,22.9,22.9,22.63,22.71,2536000.0,21.0145,21.0145,20.7668,20.8402,2536000.0
2008-04-11 15:00:00,22.72,22.85,22.63,22.78,3181000.0,20.8494,20.9687,20.7668,20.9044,3181000.0
2008-04-14 09:30:00,22.8,23.0,22.49,22.62,2379000.0,20.9228,21.1063,20.6383,20.7576,2379000.0
2008-04-14 10:00:00,22.62,22.69,22.21,22.34,5445000.0,20.7576,20.8218,20.3813,20.5006,5445000.0
2008-04-14 11:00:00,22.34,22.65,22.26,22.61,5832000.0,20.5006,20.7851,20.4272,20.7484,5832000.0
2008-04-14 12:00:00,22.61,22.78,22.45,22.59,2112000.0,20.7484,20.9044,20.6016,20.7301,2112000.0
2008-04-14 13:00:00,22.6,22.8,22.57,22.67,1847000.0,20.7392,20.9228,20.7117,20.8035,1847000.0
2008-04-14 14:00:00,22.67,22.71,22.54,22.6,1715000.0,20.8035,20.8402,20.6842,20.7392,1715000.0
2008-04-14 15:00:00,22.6,22.74,22.58,22.73,3608000.0,20.7392,20.8677,20.7209,20.8585,3608000.0
2008-04-15 09:30:00,22.81,22.95,22.58,22.63,2275000.0,20.9319,21.0604,20.7209,20.7668,2275000.0
2008-04-15 10:00:00,22.63,22.64,22.4,22.59,2395000.0,20.7668,20.7759,20.5557,20.7301,2395000.0
2008-04-15 11:00:00,22.59,22.62,22.08,22.29,5297000.0,20.7301,20.7576,20.2621,20.4548,5297000.0
2008-04-15 12:00:00,22.29,22.33,22.17,22.21,2079000.0,20.4548,20.4915,20.3446,20.3813,2079000.0
2008-04-15 13:00:00,22.21,22.28,22.13,22.19,2038000.0,20.3813,20.4456,20.3079,20.363,2038000.0
2008-04-15 14:00:00,22.18,22.21,21.99,22.05,3943000.0,20.3538,20.3813,20.1795,20.2345,3943000.0
2008-04-15 15:00:00,22.05,22.46,22.0,22.46,7207000.0,20.2345,20.6108,20.1886,20.6108,7207000.0
2008-04-16 09:30:00,22.66,22.79,22.33,22.36,2903000.0,20.7943,20.9136,20.4915,20.519,2903000.0
2008-04-16 10:00:00,22.38,22.78,22.31,22.75,3534000.0,20.5374,20.9044,20.4731,20.8769,3534000.0
2008-04-16 11:00:00,22.75,22.83,22.62,22.81,2930000.0,20.8769,20.9503,20.7576,20.9319,2930000.0
2008-04-16 12:00:00,22.82,22.99,22.65,22.88,2960000.0,20.9411,21.0971,20.7851,20.9962,2960000.0
2008-04-16 13:00:00,22.88,23.05,22.81,22.98,3441000.0,20.9962,21.1522,20.9319,21.088,3441000.0
2008-04-16 14:00:00,22.98,23.12,22.92,23.05,2668000.0,21.088,21.2164,21.0329,21.1522,2668000.0
2008-04-16 15:00:00,23.05,23.19,23.02,23.14,4089000.0,21.1522,21.2807,21.1247,21.2348,4089000.0
2008-04-17 09:30:00,23.0,23.05,22.78,22.87,1604000.0,21.1063,21.1522,20.9044,20.987,1604000.0
2008-04-17 10:00:00,22.88,23.17,22.75,22.99,1977000.0,20.9962,21.2623,20.8769,21.0971,1977000.0
2008-04-17 11:00:00,23.01,23.03,22.83,22.86,917000.0,21.1155,21.1338,20.9503,20.9778,917000.0
2008-04-17 12:00:00,22.86,22.96,22.83,22.95,593000.0,20.9778,21.0696,20.9503,21.0604,593000.0
2008-04-17 13:00:00,22.94,23.1,22.93,22.97,1294000.0,21.0512,21.1981,21.0421,21.0788,1294000.0
2008-04-17 14:00:00,22.98,23.02,22.86,22.95,966000.0,21.088,21.1247,20.9778,21.0604,966000.0
2008-04-17 15:00:00,22.94,23.18,22.92,22.98,2951000.0,21.0512,21.2715,21.0329,21.088,2951000.0
2008-04-18 09:30:00,23.37,23.75,23.2,23.38,4450000.0,21.4458,21.7946,21.2898,21.455,4450000.0
2008-04-18 10:00:00,23.38,23.72,23.31,23.62,4862000.0,21.455,21.767,21.3908,21.6753,4862000.0
2008-04-18 11:00:00,23.61,23.88,23.56,23.87,5270000.0,21.6661,21.9138,21.6202,21.9047,5270000.0
2008-04-18 12:00:00,23.87,23.92,23.63,23.8,3430000.0,21.9047,21.9506,21.6844,21.8404,3430000.0
2008-04-18 13:00:00,23.79,23.82,23.59,23.64,2185000.0,21.8313,21.8588,21.6477,21.6936,2185000.0
2008-04-18 14:00:00,23.62,23.67,23.43,23.45,2780000.0,21.6753,21.7211,21.5009,21.5193,2780000.0
2008-04-18 15:00:00,23.45,23.51,23.28,23.4,4526000.0,21.5193,21.5743,21.3633,21.4734,4526000.0
2008-04-21 09:30:00,23.47,23.5,23.22,23.27,2297000.0,21.5376,21.5651,21.3082,21.3541,2297000.0
2008-04-21 10:00:00,23.27,23.36,23.1,23.31,2473000.0,21.3541,21.4367,21.1981,21.3908,2473000.0
2008-04-21 11:00:00,23.32,23.44,23.3,23.41,1588000.0,21.4,21.5101,21.3816,21.4825,1588000.0
2008-04-21 12:00:00,23.42,23.73,23.41,23.72,2379000.0,21.4917,21.7762,21.4825,21.767,2379000.0
2008-04-21 13:00:00,23.72,23.75,23.66,23.72,1560000.0,21.767,21.7946,21.712,21.767,1560000.0
2008-04-21 14:00:00,23.72,23.79,23.58,23.62,2322000.0,21.767,21.8313,21.6385,21.6753,2322000.0
2008-04-21 15:00:00,23.62,23.84,23.6,23.65,4254000.0,21.6753,21.8771,21.6569,21.7028,4254000.0
2008-04-22 09:30:00,23.67,23.84,23.56,23.57,1755000.0,21.7211,21.8771,21.6202,21.6294,1755000.0
2008-04-22 10:00:00,23.57,23.77,23.4,23.76,1949000.0,21.6294,21.8129,21.4734,21.8037,1949000.0
2008-04-22 11:00:00,23.76,23.9,23.65,23.65,1555000.0,21.8037,21.9322,21.7028,21.7028,1555000.0
2008-04-22 12:00:00,23.66,23.66,23.47,23.47,1426000.0,21.712,21.712,21.5376,21.5376,1426000.0
2008-04-22 13:00:00,23.47,23.6,23.47,23.58,895000.0,21.5376,21.6569,21.5376,21.6385,895000.0
2008-04-22 14:00:00,23.58,23.66,23.5,23.56,1482000.0,21.6385,21.712,21.5651,21.6202,1482000.0
2008-04-22 15:00:00,23.55,23.66,23.45,23.51,2194000.0,21.611,21.712,21.5193,21.5743,2194000.0
2008-04-23 09:30:00,23.37,23.64,23.37,23.44,1745000.0,21.4458,21.6936,21.4458,21.5101,1745000.0
2008-04-23 10:00:00,23.44,23.63,23.3,23.6,1986000.0,21.5101,21.6844,21.3816,21.6569,1986000.0
2008-04-23 11:00:00,23.6,23.62,23.48,23.52,1417000.0,21.6569,21.6753,21.5468,21.5835,1417000.0
2008-04-23 12:00:00,23.52,23.61,23.47,23.56,1117000.0,21.5835,21.6661,21.5376,21.6202,1117000.0
2008-04-23 13:00:00,23.56,23.6,23.51,23.58,752000.0,21.6202,21.6569,21.5743,21.6385,752000.0
2008-04-23 14:00:00,23.58,23.73,23.56,23.56,2151000.0,21.6385,21.7762,21.6202,21.6202,2151000.0
2008-04-23 15:00:00,23.57,23.65,23.15,23.37,5173000.0,21.6294,21.7028,21.244,21.4458,5173000.0
2008-04-24 09:30:00,23.57,23.69,23.45,23.66,1207000.0,21.6294,21.7395,21.5193,21.712,1207000.0
2008-04-24 10:00:00,23.67,23.67,23.15,23.2,2754000.0,21.7211,21.7211,21.244,21.2898,2754000.0
2008-04-24 11:00:00,23.19,23.5,23.18,23.42,1009000.0,21.2807,21.5651,21.2715,21.4917,1009000.0
2008-04-24 12:00:00,23.42,23.64,23.42,23.64,1395000.0,21.4917,21.6936,21.4917,21.6936,1395000.0
2008-04-24 13:00:00,23.64,23.76,23.54,23.73,1633000.0,21.6936,21.8037,21.6018,21.7762,1633000.0
2008-04-24 14:00:00,23.73,24.13,23.73,23.92,4485000.0,21.7762,22.1433,21.7762,21.9506,4485000.0
2008-04-24 15:00:00,23.91,24.0,23.8,23.88,3951000.0,21.9414,22.024,21.8404,21.9138,3951000.0
2008-04-25 09:30:00,24.49,24.53,23.72,23.82,3937000.0,22.4736,22.5103,21.767,21.8588,3937000.0
2008-04-25 10:00:00,23.81,24.1,23.72,24.03,3604000.0,21.8496,22.1157,21.767,22.0515,3604000.0
2008-04-25 11:00:00,24.03,24.06,23.7,23.87,2883000.0,22.0515,22.079,21.7487,21.9047,2883000.0
2008-04-25 12:00:00,23.89,23.89,23.68,23.89,1653000.0,21.923,21.923,21.7303,21.923,1653000.0
2008-04-25 13:00:00,23.88,23.98,23.68,23.78,2068000.0,21.9138,22.0056,21.7303,21.8221,2068000.0
2008-04-25 14:00:00,23.79,23.82,23.7,23.76,1828000.0,21.8313,21.8588,21.7487,21.8037,1828000.0
2008-04-25 15:00:00,23.76,23.87,23.69,23.74,3773000.0,21.8037,21.9047,21.7395,21.7854,3773000.0
2008-04-28 09:30:00,23.93,24.0,23.7,23.91,2671000.0,21.9597,22.024,21.7487,21.9414,2671000.0
2008-04-28 10:00:00,23.9,24.18,23.89,23.99,3884000.0,21.9322,22.1891,21.923,22.0148,3884000.0
2008-04-28 11:00:00,23.98,24.05,23.92,23.95,2202000.0,22.0056,22.0699,21.9506,21.9781,2202000.0
2008-04-28 12:00:00,23.95,23.99,23.9,23.93,1693000.0,21.9781,22.0148,21.9322,21.9597,1693000.0
2008-04-28 13:00:00,23.95,24.03,23.89,23.95,1755000.0,21.9781,22.0515,21.923,21.9781,1755000.0
2008-04-28 14:00:00,23.94,23.96,23.56,23.67,3557000.0,21.9689,21.9873,21.6202,21.7211,3557000.0
2008-04-28 15:00:00,23.68,24.23,23.65,24.19,10704000.0,21.7303,22.235,21.7028,22.1983,10704000.0
2008-04-29 09:30:00,26.11,26.78,25.8,26.6,24275000.0,23.9602,24.5751,23.6758,24.4099,24275000.0
2008-04-29 10:00:00,26.59,26.85,26.41,26.59,18403000.0,24.4007,24.6393,24.2355,24.4007,18403000.0
2008-04-29 11:00:00,26.59,26.93,26.56,26.91,9458000.0,24.4007,24.7127,24.3732,24.6944,9458000.0
2008-04-29 12:00:00,26.9,27.34,26.74,27.21,10504000.0,24.6852,25.089,24.5384,24.9697,10504000.0
2008-04-29 13:00:00,27.21,27.69,27.17,27.57,14125000.0,24.9697,25.4102,24.933,25.3,14125000.0
2008-04-29 14:00:00,27.57,27.87,27.45,27.52,12954000.0,25.3,25.5753,25.1899,25.2542,12954000.0
2008-04-29 15:00:00,27.53,27.56,26.84,27.35,29014000.0,25.2633,25.2909,24.6301,25.0981,29014000.0
2008-04-30 09:30:00,27.6,28.3,27.6,28.0,10228000.0,25.3276,25.9699,25.3276,25.6946,10228000.0
2008-04-30 10:00:00,28.0,28.18,27.68,27.8,10597000.0,25.6946,25.8598,25.401,25.5111,10597000.0
2008-04-30 11:00:00,27.8,27.9,27.68,27.7,3145000.0,25.5111,25.6029,25.401,25.4193,3145000.0
2008-04-30 12:00:00,27.7,27.75,27.5,27.58,3355000.0,25.4193,25.4652,25.2358,25.3092,3355000.0
2008-04-30 13:00:00,27.56,27.73,27.51,27.7,1839000.0,25.2909,25.4469,25.245,25.4193,1839000.0
2008-04-30 14:00:00,27.7,27.97,27.63,27.63,6454000.0,25.4193,25.6671,25.3551,25.3551,6454000.0
2008-04-30 15:00:00,27.63,27.95,27.52,27.91,6571000.0,25.3551,25.6487,25.2542,25.612,6571000.0
2008-05-01 09:30:00,27.95,28.51,27.66,28.5,5797000.0,25.6487,26.1626,25.3826,26.1535,5797000.0
2008-05-01 10:00:00,28.51,29.28,28.45,29.24,18714000.0,26.1626,26.8692,26.1076,26.8325,18714000.0
2008-05-01 11:00:00,29.23,29.27,28.91,29.15,5936000.0,26.8234,26.8601,26.5297,26.7499,5936000.0
2008-05-01 12:00:00,29.15,29.3,29.04,29.25,3156000.0,26.7499,26.8876,26.649,26.8417,3156000.0
2008-05-01 13:00:00,29.27,29.76,29.19,29.27,7951000.0,26.8601,27.3097,26.7867,26.8601,7951000.0
2008-05-01 14:00:00,29.28,29.56,29.22,29.37,4528000.0,26.8692,27.1262,26.8142,26.9518,4528000.0
2008-05-01 15:00:00,29.38,29.49,29.2,29.22,7195000.0,26.961,27.062,26.7958,26.8142,7195000.0
2008-05-02 09:30:00,29.75,29.84,28.82,28.89,9681000.0,27.3005,27.3831,26.4471,26.5114,9681000.0
2008-05-02 10:00:00,28.9,29.04,28.22,28.68,12517000.0,26.5205,26.649,25.8965,26.3186,12517000.0
2008-05-02 11:00:00,28.69,29.09,28.4,28.41,6264000.0,26.3278,26.6949,26.0617,26.0709,6264000.0
2008-05-02 12:00:00,28.41,28.5,28.25,28.34,4680000.0,26.0709,26.1535,25.924,26.0066,4680000.0
2008-05-02 13:00:00,28.34,28.68,28.19,28.6,3469000.0,26.0066,26.3186,25.869,26.2452,3469000.0
2008-05-02 14:00:00,28.6,28.7,28.41,28.52,2610000.0,26.2452,26.337,26.0709,26.1718,2610000.0
2008-05-02 15:00:00,28.5,28.75,28.5,28.63,4296000.0,26.1535,26.3829,26.1535,26.2728,4296000.0
2008-05-05 09:30:00,28.21,29.15,28.2,29.01,3669000.0,25.8873,26.7499,25.8782,26.6215,3669000.0
2008-05-05 10:00:00,29.05,29.27,28.71,28.92,4343000.0,26.6582,26.8601,26.3462,26.5389,4343000.0
2008-05-05 11:00:00,28.92,29.34,28.88,29.3,3340000.0,26.5389,26.9243,26.5022,26.8876,3340000.0
2008-05-05 12:00:00,29.31,29.39,29.11,29.19,1350000.0,26.8968,26.9702,26.7132,26.7867,1350000.0
2008-05-05 13:00:00,29.2,29.23,29.02,29.07,1209000.0,26.7958,26.8234,26.6306,26.6765,1209000.0
2008-05-05 14:00:00,29.05,29.34,29.03,29.31,2004000.0,26.6582,26.9243,26.6398,26.8968,2004000.0
2008-05-05 15:00:00,29.32,29.4,29.11,29.11,3477000.0,26.9059,26.9794,26.7132,26.7132,3477000.0
2008-05-06 09:30:00,29.09,29.37,28.91,29.14,2739000.0,26.6949,26.9518,26.5297,26.7408,2739000.0
2008-05-06 10:00:00,29.11,29.62,29.03,29.57,5409000.0,26.7132,27.1812,26.6398,27.1354,5409000.0
2008-05-06 11:00:00,29.6,29.77,29.52,29.67,5531000.0,27.1629,27.3189,27.0895,27.2271,5531000.0
2008-05-06 12:00:00,29.68,30.08,29.67,29.89,4822000.0,27.2363,27.6034,27.2271,27.429,4822000.0
2008-05-06 13:00:00,29.86,30.14,29.86,29.99,6294000.0,27.4015,27.6584,27.4015,27.5208,6294000.0
2008-05-06 14:00:00,29.99,30.06,29.81,29.94,3862000.0,27.5208,27.585,27.3556,27.4749,3862000.0
2008-05-06 15:00:00,29.94,30.08,29.6,29.65,6462000.0,27.4749,27.6034,27.1629,27.2088,6462000.0
2008-05-07 09:30:00,29.61,29.8,29.36,29.64,4244000.0,27.1721,27.3464,26.9427,27.1996,4244000.0
2008-05-07 10:00:00,29.65,30.09,29.52,29.81,6270000.0,27.2088,27.6126,27.0895,27.3556,6270000.0
2008-05-07 11:00:00,29.83,29.99,29.61,29.73,3234000.0,27.374,27.5208,27.1721,27.2822,3234000.0
2008-05-07 12:00:00,29.72,29.96,29.66,29.96,2033000.0,27.273,27.4933,27.218,27.4933,2033000.0
2008-05-07 13:00:00,29.96,29.97,29.56,29.65,2051000.0,27.4933,27.5024,27.1262,27.2088,2051000.0
2008-05-07 14:00:00,29.65,29.68,29.18,29.39,3999000.0,27.2088,27.2363,26.7775,26.9702,3999000.0
2008-05-07 15:00:00,29.4,29.41,29.15,29.16,5660000.0,26.9794,26.9885,26.7499,26.7591,5660000.0
2008-05-08 09:30:00,29.41,29.41,29.01,29.01,3639000.0,26.9885,26.9885,26.6215,26.6215,3639000.0
2008-05-08 10:00:00,29.01,29.17,28.7,28.91,6621000.0,26.6215,26.7683,26.337,26.5297,6621000.0
2008-05-08 11:00:00,28.93,29.25,28.79,29.23,3284000.0,26.5481,26.8417,26.4196,26.8234,3284000.0
2008-05-08 12:00:00,29.21,29.25,28.95,29.13,1241000.0,26.805,26.8417,26.5664,26.7316,1241000.0
2008-05-08 13:00:00,29.13,29.26,29.09,29.24,1324000.0,26.7316,26.8509,26.6949,26.8325,1324000.0
2008-05-08 14:00:00,29.24,29.25,29.0,29.11,1728000.0,26.8325,26.8417,26.6123,26.7132,1728000.0
2008-05-08 15:00:00,29.08,29.36,29.03,29.32,3167000.0,26.6857,26.9427,26.6398,26.9059,3167000.0
2008-05-09 09:30:00,29.16,29.54,29.11,29.19,2353000.0,26.7591,27.1078,26.7132,26.7867,2353000.0
2008-05-09 10:00:00,29.19,29.3,28.79,29.01,2613000.0,26.7867,26.8876,26.4196,26.6215,2613000.0
2008-05-09 11:00:00,29.03,29.22,28.88,28.9,1885000.0,26.6398,26.8142,26.5022,26.5205,1885000.0
2008-05-09 12:00:00,28.88,28.9,28.63,28.7,3492000.0,26.5022,26.5205,26.2728,26.337,3492000.0
2008-05-09 13:00:00,28.7,28.72,28.54,28.7,2505000.0,26.337,26.3553,26.1902,26.337,2505000.0
2008-05-09 14:00:00,28.71,28.79,28.65,28.67,1613000.0,26.3462,26.4196,26.2911,26.3095,1613000.0
2008-05-09 15:00:00,28.68,28.86,28.65,28.74,3447000.0,26.3186,26.4838,26.2911,26.3737,3447000.0
2008-05-12 09:30:00,28.66,28.8,28.23,28.44,3037000.0,26.3003,26.4288,25.9057,26.0984,3037000.0
2008-05-12 10:00:00,28.44,29.03,28.26,29.01,6186000.0,26.0984,26.6398,25.9332,26.6215,6186000.0
2008-05-12 11:00:00,29.0,29.15,28.97,29.13,2746000.0,26.6123,26.7499,26.5848,26.7316,2746000.0
2008-05-12 12:00:00,29.12,29.3,28.86,28.86,3111000.0,26.7224,26.8876,26.4838,26.4838,3111000.0
2008-05-12 13:00:00,28.87,28.93,28.59,28.82,2202000.0,26.493,26.5481,26.2361,26.4471,2202000.0
2008-05-12 14:00:00,28.83,28.94,28.73,28.93,1428000.0,26.4563,26.5572,26.3645,26.5481,1428000.0
2008-05-12 15:00:00,28.93,29.15,28.75,29.0,4011000.0,26.5481,26.7499,26.3829,26.6123,4011000.0
2008-05-13 09:30:00,29.19,29.27,28.79,29.07,1362000.0,26.7867,26.8601,26.4196,26.6765,1362000.0
2008-05-13 10:00:00,29.07,29.09,28.71,28.79,2681000.0,26.6765,26.6949,26.3462,26.4196,2681000.0
2008-05-13 11:00:00,28.81,28.85,28.66,28.81,1882000.0,26.4379,26.4746,26.3003,26.4379,1882000.0
2008-05-13 12:00:00,28.81,28.93,28.77,28.89,1317000.0,26.4379,26.5481,26.4012,26.5114,1317000.0
2008-05-13 13:00:00,28.89,28.97,28.84,28.88,1099000.0,26.5114,26.5848,26.4655,26.5022,1099000.0
2008-05-13 14:00:00,28.88,29.1,28.87,28.95,1794000.0,26.5022,26.7041,26.493,26.5664,1794000.0
2008-05-13 15:00:00,28.95,28.98,28.77,28.86,2467000.0,26.5664,26.5939,26.4012,26.4838,2467000.0
2008-05-14 09:30:00,29.2,29.45,29.1,29.35,3623000.0,26.7958,27.0252,26.7041,26.9335,3623000.0
2008-05-14 10:00:00,29.36,29.52,29.33,29.47,3174000.0,26.9427,27.0895,26.9151,27.0436,3174000.0
2008-05-14 11:00:00,29.45,29.47,29.13,29.16,1911000.0,27.0252,27.0436,26.7316,26.7591,1911000.0
2008-05-14 12:00:00,29.16,29.29,29.04,29.2,4074000.0,26.7591,26.8784,26.649,26.7958,4074000.0
2008-05-14 13:00:00,29.2,29.21,29.06,29.1,1738000.0,26.7958,26.805,26.6674,26.7041,1738000.0
2008-05-14 14:00:00,29.1,29.13,29.0,29.06,1589000.0,26.7041,26.7316,26.6123,26.6674,1589000.0
2008-05-14 15:00:00,29.06,29.06,28.55,28.59,7463000.0,26.6674,26.6674,26.1993,26.2361,7463000.0
2008-05-15 09:30:00,28.76,28.85,28.43,28.68,2311000.0,26.3921,26.4746,26.0892,26.3186,2311000.0
2008-05-15 10:00:00,28.67,28.84,28.59,28.79,3386000.0,26.3095,26.4655,26.2361,26.4196,3386000.0
2008-05-15 11:00:00,28.81,28.82,28.67,28.74,1389000.0,26.4379,26.4471,26.3095,26.3737,1389000.0
2008-05-15 12:00:00,28.75,28.87,28.7,28.71,1629000.0,26.3829,26.493,26.337,26.3462,1629000.0
2008-05-15 13:00:00,28.71,28.8,28.66,28.7,1530000.0,26.3462,26.4288,26.3003,26.337,1530000.0
2008-05-15 14:00:00,28.72,28.74,28.67,28.72,1189000.0,26.3553,26.3737,26.3095,26.3553,1189000.0
2008-05-15 15:00:00,28.72,28.73,28.61,28.63,4404000.0,26.3553,26.3645,26.2544,26.2728,4404000.0
2008-05-16 09:30:00,28.9,28.9,28.34,28.46,4043000.0,26.5205,26.5205,26.0066,26.1168,4043000.0
2008-05-16 10:00:00,28.46,28.5,28.12,28.19,4756000.0,26.1168,26.1535,25.8048,25.869,4756000.0
2008-05-16 11:00:00,28.19,28.35,28.06,28.31,3003000.0,25.869,26.0158,25.7497,25.9791,3003000.0
2008-05-16 12:00:00,28.3,28.4,28.27,28.39,1364000.0,25.9699,26.0617,25.9424,26.0525,1364000.0
2008-05-16 13:00:00,28.39,28.47,28.22,28.27,1246000.0,26.0525,26.1259,25.8965,25.9424,1246000.0
2008-05-16 14:00:00,28.25,28.43,28.23,28.38,1206000.0,25.924,26.0892,25.9057,26.0433,1206000.0
2008-05-16 15:00:00,28.37,28.48,28.2,28.25,3345000.0,26.0342,26.1351,25.8782,25.924,3345000.0
2008-05-19 09:30:00,28.35,28.4,28.09,28.16,2204000.0,26.0158,26.0617,25.7772,25.8415,2204000.0
2008-05-19 10:00:00,28.19,28.59,28.14,28.2,7327000.0,25.869,26.2361,25.8231,25.8782,7327000.0
2008-05-19 11:00:00,28.22,28.4,28.2,28.36,1128000.0,25.8965,26.0617,25.8782,26.025,1128000.0
2008-05-19 12:00:00,28.36,28.49,28.32,28.39,1414000.0,26.025,26.1443,25.9883,26.0525,1414000.0
2008-05-19 13:00:00,28.39,28.57,28.28,28.3,1567000.0,26.0525,26.2177,25.9516,25.9699,1567000.0
2008-05-19 14:00:00,28.3,28.32,27.8,27.98,3154000.0,25.9699,25.9883,25.5111,25.6763,3154000.0
2008-05-19 15:00:00,27.99,28.09,27.86,27.96,2576000.0,25.6855,25.7772,25.5662,25.6579,2576000.0
2008-05-20 09:30:00,27.82,27.91,27.64,27.75,2305000.0,25.5295,25.612,25.3643,25.4652,2305000.0
2008-05-20 10:00:00,27.74,27.78,27.55,27.7,2699000.0,25.456,25.4927,25.2817,25.4193,2699000.0
2008-05-20 11:00:00,27.69,27.74,27.58,27.64,1481000.0,25.4102,25.456,25.3092,25.3643,1481000.0
2008-05-20 12:00:00,27.65,27.66,27.56,27.56,1985000.0,25.3734,25.3826,25.2909,25.2909,1985000.0
2008-05-20 13:00:00,27.57,27.66,27.36,27.37,3342000.0,25.3,25.3826,25.1073,25.1165,3342000.0
2008-05-20 14:00:00,27.37,27.57,27.32,27.55,2658000.0,25.1165,25.3,25.0706,25.2817,2658000.0
2008-05-20 15:00:00,27.55,27.74,27.51,27.73,4133000.0,25.2817,25.456,25.245,25.4469,4133000.0
2008-05-21 09:30:00,27.74,28.39,27.73,28.25,3822000.0,25.456,26.0525,25.4469,25.924,3822000.0
2008-05-21 10:00:00,28.26,28.35,28.02,28.05,5071000.0,25.9332,26.0158,25.713,25.7405,5071000.0
2008-05-21 11:00:00,28.03,28.34,27.85,28.29,3946000.0,25.7222,26.0066,25.557,25.9608,3946000.0
2008-05-21 12:00:00,28.28,28.61,28.25,28.58,2612000.0,25.9516,26.2544,25.924,26.2269,2612000.0
2008-05-21 13:00:00,28.59,28.59,28.23,28.25,2586000.0,26.2361,26.2361,25.9057,25.924,2586000.0
2008-05-21 14:00:00,28.23,28.34,27.68,27.83,4699000.0,25.9057,26.0066,25.401,25.5386,4699000.0
2008-05-21 15:00:00,27.84,28.08,27.62,27.87,5246000.0,25.5478,25.768,25.3459,25.5753,5246000.0
2008-05-22 09:30:00,27.63,28.25,27.58,27.9,3849000.0,25.3551,25.924,25.3092,25.6029,3849000.0
2008-05-22 10:00:00,27.9,28.19,27.76,27.86,2744000.0,25.6029,25.869,25.4744,25.5662,2744000.0
2008-05-22 11:00:00,27.91,27.93,27.43,27.46,2051000.0,25.612,25.6304,25.1716,25.1991,2051000.0
2008-05-22 12:00:00,27.46,27.63,27.36,27.43,2668000.0,25.1991,25.3551,25.1073,25.1716,2668000.0
2008-05-22 13:00:00,27.43,27.5,27.23,27.39,3124000.0,25.1716,25.2358,24.988,25.1349,3124000.0
2008-05-22 14:00:00,27.39,27.53,27.36,27.5,2797000.0,25.1349,25.2633,25.1073,25.2358,2797000.0
2008-05-22 15:00:00,27.51,27.64,27.37,27.54,3557000.0,25.245,25.3643,25.1165,25.2725,3557000.0
2008-05-23 09:30:00,27.23,27.5,27.1,27.3,2423000.0,24.988,25.2358,24.8687,25.0523,2423000.0
2008-05-23 10:00:00,27.3,27.45,27.23,27.37,2500000.0,25.0523,25.1899,24.988,25.1165,2500000.0
2008-05-23 11:00:00,27.36,27.41,27.25,27.38,1965000.0,25.1073,25.1532,25.0064,25.1257,1965000.0
2008-05-23 12:00:00,27.37,27.41,27.04,27.15,1149000.0,25.1165,25.1532,24.8137,24.9146,1149000.0
2008-05-23 13:00:00,27.15,27.44,27.15,27.29,1488000.0,24.9146,25.1807,24.9146,25.0431,1488000.0
2008-05-23 14:00:00,27.31,27.5,27.23,27.45,875000.0,25.0614,25.2358,24.988,25.1899,875000.0
2008-05-23 15:00:00,27.44,27.55,27.29,27.33,1884000.0,25.1807,25.2817,25.0431,25.0798,1884000.0
2008-05-27 09:30:00,27.4,27.94,27.35,27.65,1915000.0,25.144,25.6396,25.0981,25.3734,1915000.0
2008-05-27 10:00:00,27.65,27.8,27.54,27.58,2241000.0,25.3734,25.5111,25.2725,25.3092,2241000.0
2008-05-27 11:00:00,27.59,27.67,27.33,27.33,1869000.0,25.3184,25.3918,25.0798,25.0798,1869000.0
2008-05-27 12:00:00,27.33,27.47,27.28,27.39,1484000.0,25.0798,25.2083,25.0339,25.1349,1484000.0
2008-05-27 13:00:00,27.39,27.65,27.39,27.62,666000.0,25.1349,25.3734,25.1349,25.3459,666000.0
2008-05-27 14:00:00,27.63,27.91,27.53,27.8,1701000.0,25.3551,25.612,25.2633,25.5111,1701000.0
2008-05-27 15:00:00,27.8,27.94,27.67,27.79,3917000.0,25.5111,25.6396,25.3918,25.5019,3917000.0
2008-05-28 09:30:00,28.21,28.38,27.93,28.0,3513000.0,25.8873,26.0433,25.6304,25.6946,3513000.0
2008-05-28 10:00:00,28.0,28.12,27.83,28.09,4994000.0,25.6946,25.8048,25.5386,25.7772,4994000.0
2008-05-28 11:00:00,28.09,28.25,28.0,28.17,1810000.0,25.7772,25.924,25.6946,25.8506,1810000.0
2008-05-28 12:00:00,28.18,28.57,28.09,28.46,2664000.0,25.8598,26.2177,25.7772,26.1168,2664000.0
2008-05-28 13:00:00,28.46,28.6,28.37,28.54,2875000.0,26.1168,26.2452,26.0342,26.1902,2875000.0
2008-05-28 14:00:00,28.51,28.54,28.27,28.43,3333000.0,26.1626,26.1902,25.9424,26.0892,3333000.0
2008-05-28 15:00:00,28.44,28.58,28.3,28.48,7496000.0,26.0984,26.2269,25.9699,26.1351,7496000.0
2008-05-29 09:30:00,29.46,31.07,29.45,31.06,26344000.0,27.0344,28.5119,27.0252,28.5027,26344000.0
2008-05-29 10:00:00,31.06,31.67,30.91,31.59,32203000.0,28.5027,29.0625,28.365,28.989,32203000.0
2008-05-29 11:00:00,31.59,31.7,31.13,31.17,13239000.0,28.989,29.09,28.5669,28.6036,13239000.0
2008-05-29 12:00:00,31.17,31.24,30.88,30.91,10300000.0,28.6036,28.6679,28.3375,28.365,10300000.0
2008-05-29 13:00:00,30.91,30.96,30.56,30.62,11408000.0,28.365,28.4109,28.0439,28.0989,11408000.0
2008-05-29 14:00:00,30.63,31.19,30.5,31.0,11223000.0,28.1081,28.622,27.9888,28.4476,11223000.0
2008-05-29 15:00:00,30.99,31.21,30.6,30.95,17178000.0,28.4385,28.6403,28.0806,28.4017,17178000.0
2008-05-30 09:30:00,31.05,31.59,30.94,31.54,9095000.0,28.4935,28.989,28.3926,28.9432,9095000.0
2008-05-30 10:00:00,31.54,32.03,31.44,31.63,15226000.0,28.9432,29.3928,28.8514,29.0258,15226000.0
2008-05-30 11:00:00,31.63,31.65,31.3,31.33,8254000.0,29.0258,29.0441,28.7229,28.7505,8254000.0
2008-05-30 12:00:00,31.33,31.37,31.13,31.16,6410000.0,28.7505,28.7872,28.5669,28.5945,6410000.0
2008-05-30 13:00:00,31.16,31.5,31.16,31.31,3475000.0,28.5945,28.9065,28.5945,28.7321,3475000.0
2008-05-30 14:00:00,31.31,31.31,30.84,30.9,4776000.0,28.7321,28.7321,28.3008,28.3559,4776000.0
2008-05-30 15:00:00,30.89,30.92,30.46,30.73,11049000.0,28.3467,28.3742,27.9521,28.1999,11049000.0
2008-06-02 09:30:00,30.93,31.46,30.46,30.55,7278000.0,28.3834,28.8698,27.9521,28.0347,7278000.0
2008-06-02 10:00:00,30.58,30.84,30.48,30.81,5256000.0,28.0622,28.3008,27.9704,28.2733,5256000.0
2008-06-02 11:00:00,30.81,30.94,30.75,30.92,5301000.0,28.2733,28.3926,28.2182,28.3742,5301000.0
2008-06-02 12:00:00,30.91,31.03,30.82,30.86,3681000.0,28.365,28.4752,28.2824,28.3192,3681000.0
2008-06-02 13:00:00,30.86,31.0,30.66,30.69,3826000.0,28.3192,28.4476,28.1356,28.1632,3826000.0
2008-06-02 14:00:00,30.71,30.92,30.66,30.71,3230000.0,28.1815,28.3742,28.1356,28.1815,3230000.0
2008-06-02 15:00:00,30.71,30.94,30.26,30.42,13155000.0,28.1815,28.3926,27.7686,27.9154,13155000.0
2008-06-03 09:30:00,31.39,31.4,30.75,30.93,8973000.0,28.8055,28.8147,28.2182,28.3834,8973000.0
2008-06-03 10:00:00,30.93,31.17,30.87,30.99,7799000.0,28.3834,28.6036,28.3283,28.4385,7799000.0
2008-06-03 11:00:00,30.99,31.24,30.92,31.21,5305000.0,28.4385,28.6679,28.3742,28.6403,5305000.0
2008-06-03 12:00:00,31.22,31.25,30.91,30.92,4601000.0,28.6495,28.677,28.365,28.3742,4601000.0
2008-06-03 13:00:00,30.94,31.04,30.59,30.83,4927000.0,28.3926,28.4843,28.0714,28.2916,4927000.0
2008-06-03 14:00:00,30.83,30.95,30.24,30.95,7800000.0,28.2916,28.4017,27.7502,28.4017,7800000.0
2008-06-03 15:00:00,30.94,31.0,30.58,30.76,10831000.0,28.3926,28.4476,28.0622,28.2274,10831000.0
2008-06-04 09:30:00,30.68,30.96,30.03,30.08,8385000.0,28.154,28.4109,27.5575,27.6034,8385000.0
2008-06-04 10:00:00,30.08,30.59,29.96,30.55,10652000.0,27.6034,28.0714,27.4933,28.0347,10652000.0
2008-06-04 11:00:00,30.56,30.6,30.35,30.35,5218000.0,28.0439,28.0806,27.8511,27.8511,5218000.0
2008-06-04 12:00:00,30.35,30.53,30.0,30.03,8760000.0,27.8511,28.0163,27.53,27.5575,8760000.0
2008-06-04 13:00:00,30.03,30.08,29.7,29.83,9256000.0,27.5575,27.6034,27.2547,27.374,9256000.0
2008-06-04 14:00:00,29.83,30.33,29.6,29.65,8721000.0,27.374,27.8328,27.1629,27.2088,8721000.0
2008-06-04 15:00:00,29.65,29.72,29.45,29.54,13742000.0,27.2088,27.273,27.0252,27.1078,13742000.0
2008-06-05 09:30:00,29.95,30.19,29.54,30.18,5930000.0,27.4841,27.7043,27.1078,27.6951,5930000.0
2008-06-05 10:00:00,30.18,30.4,29.94,29.98,9569000.0,27.6951,27.897,27.4749,27.5116,9569000.0
2008-06-05 11:00:00,29.99,30.11,29.82,30.03,4533000.0,27.5208,27.6309,27.3648,27.5575,4533000.0
2008-06-05 12:00:00,30.02,30.27,30.0,30.07,3610000.0,27.5483,27.7777,27.53,27.5942,3610000.0
2008-06-05 13:00:00,30.07,30.38,30.05,30.29,4052000.0,27.5942,27.8787,27.5758,27.7961,4052000.0
2008-06-05 14:00:00,30.3,30.35,30.06,30.33,4568000.0,27.8053,27.8511,27.585,27.8328,4568000.0
2008-06-05 15:00:00,30.33,30.59,30.29,30.59,7820000.0,27.8328,28.0714,27.7961,28.0714,7820000.0
2008-06-06 09:30:00,30.23,30.24,29.66,30.0,4516000.0,27.741,27.7502,27.218,27.53,4516000.0
2008-06-06 10:00:00,30.0,30.12,29.78,29.99,2858000.0,27.53,27.6401,27.3281,27.5208,2858000.0
2008-06-06 11:00:00,30.0,30.09,29.84,30.03,4322000.0,27.53,27.6126,27.3831,27.5575,4322000.0
2008-06-06 12:00:00,30.03,30.07,29.86,29.94,2624000.0,27.5575,27.5942,27.4015,27.4749,2624000.0
2008-06-06 13:00:00,29.94,29.97,29.6,29.63,5146000.0,27.4749,27.5024,27.1629,27.1904,5146000.0
2008-06-06 14:00:00,29.64,29.73,29.5,29.52,4253000.0,27.1996,27.2822,27.0711,27.0895,4253000.0
2008-06-06 15:00:00,29.52,29.8,29.48,29.57,4948000.0,27.0895,27.3464,27.0528,27.1354,4948000.0
2008-06-09 09:30:00,29.71,29.89,28.61,28.66,6267000.0,27.2638,27.429,26.2544,26.3003,6267000.0
2008-06-09 10:00:00,28.66,29.07,28.53,28.58,8208000.0,26.3003,26.6765,26.181,26.2269,8208000.0
2008-06-09 11:00:00,28.59,28.76,28.52,28.62,3358000.0,26.2361,26.3921,26.1718,26.2636,3358000.0
2008-06-09 12:00:00,28.62,28.63,28.4,28.43,3681000.0,26.2636,26.2728,26.0617,26.0892,3681000.0
2008-06-09 13:00:00,28.42,28.48,28.06,28.17,5370000.0,26.0801,26.1351,25.7497,25.8506,5370000.0
2008-06-09 14:00:00,28.18,28.73,27.64,28.55,11425000.0,25.8598,26.3645,25.3643,26.1993,11425000.0
2008-06-09 15:00:00,28.56,29.45,28.43,29.43,14991000.0,26.2085,27.0252,26.0892,27.0069,14991000.0
2008-06-10 09:30:00,28.52,29.54,28.34,29.15,4293000.0,26.1718,27.1078,26.0066,26.7499,4293000.0
2008-06-10 10:00:00,29.13,29.45,28.88,28.96,4839000.0,26.7316,27.0252,26.5022,26.5756,4839000.0
2008-06-10 11:00:00,28.96,29.02,28.6,28.95,4570000.0,26.5756,26.6306,26.2452,26.5664,4570000.0
2008-06-10 12:00:00,28.97,29.19,28.89,29.03,2661000.0,26.5848,26.7867,26.5114,26.6398,2661000.0
2008-06-10 13:00:00,29.03,29.12,28.94,29.04,1415000.0,26.6398,26.7224,26.5572,26.649,1415000.0
2008-06-10 14:00:00,29.06,29.06,28.6,28.65,2684000.0,26.6674,26.6674,26.2452,26.2911,2684000.0
2008-06-10 15:00:00,28.64,28.68,28.46,28.59,4986000.0,26.2819,26.3186,26.1168,26.2361,4986000.0
2008-06-11 09:30:00,28.74,28.8,28.22,28.28,2333000.0,26.3737,26.4288,25.8965,25.9516,2333000.0
2008-06-11 10:00:00,28.31,28.44,28.0,28.42,4390000.0,25.9791,26.0984,25.6946,26.0801,4390000.0
2008-06-11 11:00:00,28.42,28.72,28.28,28.66,2629000.0,26.0801,26.3553,25.9516,26.3003,2629000.0
2008-06-11 12:00:00,28.67,28.8,28.25,28.33,2479000.0,26.3095,26.4288,25.924,25.9975,2479000.0
2008-06-11 13:00:00,28.33,28.43,28.14,28.26,2587000.0,25.9975,26.0892,25.8231,25.9332,2587000.0
2008-06-11 14:00:00,28.27,28.35,28.06,28.09,2630000.0,25.9424,26.0158,25.7497,25.7772,2630000.0
2008-06-11 15:00:00,28.1,28.14,27.72,27.75,5353000.0,25.7864,25.8231,25.4377,25.4652,5353000.0
2008-06-12 09:30:00,28.22,28.97,28.21,28.74,5392000.0,25.8965,26.5848,25.8873,26.3737,5392000.0
2008-06-12 10:00:00,28.71,28.94,28.47,28.57,5301000.0,26.3462,26.5572,26.1259,26.2177,5301000.0
2008-06-12 11:00:00,28.54,28.75,28.46,28.61,3121000.0,26.1902,26.3829,26.1168,26.2544,3121000.0
2008-06-12 12:00:00,28.61,28.9,28.61,28.75,3355000.0,26.2544,26.5205,26.2544,26.3829,3355000.0
2008-06-12 13:00:00,28.75,28.8,28.46,28.48,2311000.0,26.3829,26.4288,26.1168,26.1351,2311000.0
2008-06-12 14:00:00,28.48,28.62,28.42,28.53,3850000.0,26.1351,26.2636,26.0801,26.181,3850000.0
2008-06-12 15:00:00,28.55,28.56,28.19,28.29,6247000.0,26.1993,26.2085,25.869,25.9608,6247000.0
2008-06-13 09:30:00,28.62,29.3,28.62,29.09,5217000.0,26.2636,26.8876,26.2636,26.6949,5217000.0
2008-06-13 10:00:00,29.09,29.37,28.95,28.99,4501000.0,26.6949,26.9518,26.5664,26.6031,4501000.0
2008-06-13 11:00:00,29.01,29.18,28.92,29.08,1528000.0,26.6215,26.7775,26.5389,26.6857,1528000.0
2008-06-13 12:00:00,29.1,29.14,28.9,29.02,2489000.0,26.7041,26.7408,26.5205,26.6306,2489000.0
2008-06-13 13:00:00,29.01,29.09,28.91,29.01,1861000.0,26.6215,26.6949,26.5297,26.6215,1861000.0
2008-06-13 14:00:00,29.01,29.02,28.81,29.0,2196000.0,26.6215,26.6306,26.4379,26.6123,2196000.0
2008-06-13 15:00:00,29.0,29.24,28.92,29.2,3237000.0,26.6123,26.8325,26.5389,26.7958,3237000.0
2008-06-16 09:30:00,29.2,29.38,28.9,29.34,2360000.0,26.7958,26.961,26.5205,26.9243,2360000.0
2008-06-16 10:00:00,29.34,29.9,29.29,29.89,4308000.0,26.9243,27.4382,26.8784,27.429,4308000.0
2008-06-16 11:00:00,29.89,29.9,29.51,29.56,2267000.0,27.429,27.4382,27.0803,27.1262,2267000.0
2008-06-16 12:00:00,29.57,29.64,29.38,29.48,1281000.0,27.1354,27.1996,26.961,27.0528,1281000.0
2008-06-16 13:00:00,29.49,29.59,29.36,29.52,1399000.0,27.062,27.1537,26.9427,27.0895,1399000.0
2008-06-16 14:00:00,29.52,29.77,29.48,29.75,1777000.0,27.0895,27.3189,27.0528,27.3005,1777000.0
2008-06-16 15:00:00,29.75,29.77,29.46,29.49,3324000.0,27.3005,27.3189,27.0344,27.062,3324000.0
2008-06-17 09:30:00,29.98,29.98,29.56,29.74,1606000.0,27.5116,27.5116,27.1262,27.2914,1606000.0
2008-06-17 10:00:00,29.75,29.95,29.6,29.69,2701000.0,27.3005,27.4841,27.1629,27.2455,2701000.0
2008-06-17 11:00:00,29.7,29.81,29.57,29.66,2224000.0,27.2547,27.3556,27.1354,27.218,2224000.0
2008-06-17 12:00:00,29.65,29.66,29.31,29.34,2274000.0,27.2088,27.218,26.8968,26.9243,2274000.0
2008-06-17 13:00:00,29.33,29.52,29.3,29.46,1064000.0,26.9151,27.0895,26.8876,27.0344,1064000.0
2008-06-17 14:00:00,29.46,29.48,29.32,29.32,1133000.0,27.0344,27.0528,26.9059,26.9059,1133000.0
2008-06-17 15:00:00,29.32,29.38,29.03,29.2,4260000.0,26.9059,26.961,26.6398,26.7958,4260000.0
2008-06-18 09:30:00,29.1,29.25,28.54,29.04,3257000.0,26.7041,26.8417,26.1902,26.649,3257000.0
2008-06-18 10:00:00,29.03,29.15,28.76,28.85,2996000.0,26.6398,26.7499,26.3921,26.4746,2996000.0
2008-06-18 11:00:00,28.85,29.29,28.83,29.26,2896000.0,26.4746,26.8784,26.4563,26.8509,2896000.0
2008-06-18 12:00:00,29.25,29.28,28.92,29.07,1405000.0,26.8417,26.8692,26.5389,26.6765,1405000.0
2008-06-18 13:00:00,29.07,29.07,28.94,29.01,1787000.0,26.6765,26.6765,26.5572,26.6215,1787000.0
2008-06-18 14:00:00,29.01,29.19,28.85,29.1,1604000.0,26.6215,26.7867,26.4746,26.7041,1604000.0
2008-06-18 15:00:00,29.12,29.48,29.07,29.48,4567000.0,26.7224,27.0528,26.6765,27.0528,4567000.0
2008-06-19 09:30:00,29.5,29.5,29.01,29.22,1195000.0,27.0711,27.0711,26.6215,26.8142,1195000.0
2008-06-19 10:00:00,29.24,29.28,28.86,29.21,2388000.0,26.8325,26.8692,26.4838,26.805,2388000.0
2008-06-19 11:00:00,29.22,29.34,29.13,29.23,2052000.0,26.8142,26.9243,26.7316,26.8234,2052000.0
2008-06-19 12:00:00,29.24,29.78,29.24,29.44,3082000.0,26.8325,27.3281,26.8325,27.0161,3082000.0
2008-06-19 13:00:00,29.44,29.58,29.35,29.58,1517000.0,27.0161,27.1445,26.9335,27.1445,1517000.0
2008-06-19 14:00:00,29.58,29.75,29.45,29.67,2851000.0,27.1445,27.3005,27.0252,27.2271,2851000.0
2008-06-19 15:00:00,29.67,29.77,29.05,29.26,7672000.0,27.2271,27.3189,26.6582,26.8509,7672000.0
2008-06-20 09:30:00,29.0,29.45,29.0,29.22,2935000.0,26.6123,27.0252,26.6123,26.8142,2935000.0
2008-06-20 10:00:00,29.25,29.28,29.03,29.08,4247000.0,26.8417,26.8692,26.6398,26.6857,4247000.0
2008-06-20 11:00:00,29.09,29.32,29.07,29.17,2267000.0,26.6949,26.9059,26.6765,26.7683,2267000.0
2008-06-20 12:00:00,29.15,29.21,29.03,29.06,1245000.0,26.7499,26.805,26.6398,26.6674,1245000.0
2008-06-20 13:00:00,29.05,29.13,28.87,28.93,2394000.0,26.6582,26.7316,26.493,26.5481,2394000.0
2008-06-20 14:00:00,28.94,28.94,28.7,28.73,2921000.0,26.5572,26.5572,26.337,26.3645,2921000.0
2008-06-20 15:00:00,28.71,29.1,28.3,28.45,7130000.0,26.3462,26.7041,25.9699,26.1076,7130000.0
2008-06-23 09:30:00,28.55,28.92,28.0,28.19,3989000.0,26.1993,26.5389,25.6946,25.869,3989000.0
2008-06-23 10:00:00,28.2,28.47,28.1,28.24,3466000.0,25.8782,26.1259,25.7864,25.9149,3466000.0
2008-06-23 11:00:00,28.23,28.55,28.17,28.49,3451000.0,25.9057,26.1993,25.8506,26.1443,3451000.0
2008-06-23 12:00:00,28.5,28.53,28.32,28.44,2153000.0,26.1535,26.181,25.9883,26.0984,2153000.0
2008-06-23 13:00:00,28.45,28.6,28.38,28.59,1036000.0,26.1076,26.2452,26.0433,26.2361,1036000.0
2008-06-23 14:00:00,28.57,28.62,28.48,28.57,1441000.0,26.2177,26.2636,26.1351,26.2177,1441000.0
2008-06-23 15:00:00,28.57,28.59,28.22,28.34,2379000.0,26.2177,26.2361,25.8965,26.0066,2379000.0
2008-06-24 09:30:00,28.12,28.17,27.8,27.83,2725000.0,25.8048,25.8506,25.5111,25.5386,2725000.0
2008-06-24 10:00:00,27.83,27.87,27.52,27.85,5206000.0,25.5386,25.5753,25.2542,25.557,5206000.0
2008-06-24 11:00:00,27.83,28.21,27.76,28.11,6359000.0,25.5386,25.8873,25.4744,25.7956,6359000.0
2008-06-24 12:00:00,28.11,28.28,27.91,28.18,2888000.0,25.7956,25.9516,25.612,25.8598,2888000.0
2008-06-24 13:00:00,28.18,28.27,27.93,28.04,2219000.0,25.8598,25.9424,25.6304,25.7313,2219000.0
2008-06-24 14:00:00,28.04,28.25,28.02,28.21,3538000.0,25.7313,25.924,25.713,25.8873,3538000.0
2008-06-24 15:00:00,28.21,28.38,27.9,27.98,4693000.0,25.8873,26.0433,25.6029,25.6763,4693000.0
2008-06-25 09:30:00,29.11,29.36,29.01,29.33,8217000.0,26.7132,26.9427,26.6215,26.9151,8217000.0
2008-06-25 10:00:00,29.32,29.5,29.23,29.47,6557000.0,26.9059,27.0711,26.8234,27.0436,6557000.0
2008-06-25 11:00:00,29.47,29.52,29.28,29.3,2720000.0,27.0436,27.0895,26.8692,26.8876,2720000.0
2008-06-25 12:00:00,29.3,29.45,29.13,29.3,2943000.0,26.8876,27.0252,26.7316,26.8876,2943000.0
2008-06-25 13:00:00,29.3,29.36,29.18,29.27,1737000.0,26.8876,26.9427,26.7775,26.8601,1737000.0
2008-06-25 14:00:00,29.27,29.5,29.17,29.32,4250000.0,26.8601,27.0711,26.7683,26.9059,4250000.0
2008-06-25 15:00:00,29.34,29.44,28.75,28.83,10390000.0,26.9243,27.0161,26.3829,26.4563,10390000.0
2008-06-26 09:30:00,28.55,28.59,28.1,28.32,3516000.0,26.1993,26.2361,25.7864,25.9883,3516000.0
2008-06-26 10:00:00,28.32,28.35,27.95,28.0,5326000.0,25.9883,26.0158,25.6487,25.6946,5326000.0
2008-06-26 11:00:00,28.0,28.05,27.5,27.57,6464000.0,25.6946,25.7405,25.2358,25.3,6464000.0
2008-06-26 12:00:00,27.58,27.61,27.01,27.12,7441000.0,25.3092,25.3367,24.7861,24.8871,7441000.0
2008-06-26 13:00:00,27.13,27.21,26.8,27.13,7099000.0,24.8963,24.9697,24.5934,24.8963,7099000.0
2008-06-26 14:00:00,27.13,28.14,27.08,27.35,9082000.0,24.8963,25.8231,24.8504,25.0981,9082000.0
2008-06-26 15:00:00,27.36,27.7,27.19,27.51,7695000.0,25.1073,25.4193,24.9513,25.245,7695000.0
2008-06-27 09:30:00,27.5,27.8,26.81,27.18,5593000.0,25.2358,25.5111,24.6026,24.9421,5593000.0
2008-06-27 10:00:00,27.18,27.52,26.84,27.0,6802000.0,24.9421,25.2542,24.6301,24.777,6802000.0
2008-06-27 11:00:00,27.0,27.29,26.95,27.16,3784000.0,24.777,25.0431,24.7311,24.9238,3784000.0
2008-06-27 12:00:00,27.16,27.29,26.94,27.02,2824000.0,24.9238,25.0431,24.7219,24.7953,2824000.0
2008-06-27 13:00:00,27.02,27.11,26.7,26.8,3986000.0,24.7953,24.8779,24.5017,24.5934,3986000.0
2008-06-27 14:00:00,26.82,27.32,26.73,27.32,4498000.0,24.6118,25.0706,24.5292,25.0706,4498000.0
2008-06-27 15:00:00,27.32,27.45,27.07,27.2,7614000.0,25.0706,25.1899,24.8412,24.9605,7614000.0
2008-06-30 09:30:00,27.3,27.65,27.23,27.46,3531000.0,25.0523,25.3734,24.988,25.1991,3531000.0
2008-06-30 10:00:00,27.46,27.54,27.21,27.35,4790000.0,25.1991,25.2725,24.9697,25.0981,4790000.0
2008-06-30 11:00:00,27.39,27.43,27.11,27.19,3296000.0,25.1349,25.1716,24.8779,24.9513,3296000.0
2008-06-30 12:00:00,27.2,27.35,27.13,27.16,3210000.0,24.9605,25.0981,24.8963,24.9238,3210000.0
2008-06-30 13:00:00,27.14,27.17,26.78,26.81,3183000.0,24.9054,24.933,24.5751,24.6026,3183000.0
2008-06-30 14:00:00,26.8,26.83,26.6,26.75,4154000.0,24.5934,24.621,24.4099,24.5475,4154000.0
2008-06-30 15:00:00,26.77,26.84,26.54,26.59,4990000.0,24.5659,24.6301,24.3548,24.4007,4990000.0
2008-07-01 09:30:00,26.25,26.93,26.25,26.84,5958000.0,24.0887,24.7127,24.0887,24.6301,5958000.0
2008-07-01 10:00:00,26.83,27.08,26.33,26.6,8128000.0,24.621,24.8504,24.1621,24.4099,8128000.0
2008-07-01 11:00:00,26.6,26.7,26.5,26.55,2770000.0,24.4099,24.5017,24.3181,24.364,2770000.0
2008-07-01 12:00:00,26.53,26.59,26.18,26.22,3843000.0,24.3457,24.4007,24.0245,24.0612,3843000.0
2008-07-01 13:00:00,26.21,26.24,25.94,26.11,5650000.0,24.052,24.0795,23.8042,23.9602,5650000.0
2008-07-01 14:00:00,26.11,26.6,25.85,26.16,8758000.0,23.9602,24.4099,23.7217,24.0061,8758000.0
2008-07-01 15:00:00,26.17,26.47,26.14,26.28,6752000.0,24.0153,24.2906,23.9878,24.1162,6752000.0
2008-07-02 09:30:00,26.69,26.94,26.38,26.54,5975000.0,24.4925,24.7219,24.208,24.3548,5975000.0
2008-07-02 10:00:00,26.55,26.65,26.21,26.22,4707000.0,24.364,24.4558,24.052,24.0612,4707000.0
2008-07-02 11:00:00,26.21,26.35,26.07,26.1,4180000.0,24.052,24.1805,23.9235,23.9511,4180000.0
2008-07-02 12:00:00,26.09,26.29,25.92,26.07,4222000.0,23.9419,24.1254,23.7859,23.9235,4222000.0
2008-07-02 13:00:00,26.07,26.11,25.98,26.02,3415000.0,23.9235,23.9602,23.8409,23.8777,3415000.0
2008-07-02 14:00:00,26.01,26.04,25.73,25.79,4157000.0,23.8685,23.896,23.6115,23.6666,4157000.0
2008-07-02 15:00:00,25.79,25.88,25.1,25.4,13247000.0,23.6666,23.7492,23.0334,23.3087,13247000.0
2008-07-03 08:00:00,25.4,25.7,25.2,25.69,40000.0,23.3087,23.584,23.1252,23.5748,40000.0
2008-07-03 09:00:00,25.69,25.98,25.05,25.27,3980000.0,23.5748,23.8409,22.9875,23.1894,3980000.0
2008-07-03 10:00:00,25.26,25.64,25.05,25.35,5926000.0,23.1802,23.5289,22.9875,23.2628,5926000.0
2008-07-03 11:00:00,25.35,25.57,25.29,25.46,3317000.0,23.2628,23.4647,23.2078,23.3638,3317000.0
2008-07-03 12:00:00,25.46,25.48,25.2,25.32,2208000.0,23.3638,23.3821,23.1252,23.2353,2208000.0
2008-07-07 09:30:00,25.68,25.91,25.53,25.68,3137000.0,23.5656,23.7767,23.428,23.5656,3137000.0
2008-07-07 10:00:00,25.67,25.71,25.12,25.26,4776000.0,23.5565,23.5932,23.0518,23.1802,4776000.0
2008-07-07 11:00:00,25.26,25.44,24.82,24.86,4915000.0,23.1802,23.3454,22.7765,22.8132,4915000.0
2008-07-07 12:00:00,24.85,24.93,24.54,24.56,5251000.0,22.804,22.8774,22.5195,22.5379,5251000.0
2008-07-07 13:00:00,24.57,24.59,24.35,24.42,5137000.0,22.547,22.5654,22.3452,22.4094,5137000.0
2008-07-07 14:00:00,24.42,24.54,24.33,24.41,4635000.0,22.4094,22.5195,22.3268,22.4002,4635000.0
2008-07-07 15:00:00,24.42,24.73,24.37,24.45,11222000.0,22.4094,22.6939,22.3635,22.4369,11222000.0
2008-07-08 09:30:00,24.8,25.1,24.33,24.64,8998000.0,22.7581,23.0334,22.3268,22.6113,8998000.0
2008-07-08 10:00:00,24.64,24.7,23.74,23.84,10508000.0,22.6113,22.6663,21.7854,21.8771,10508000.0
2008-07-08 11:00:00,23.84,24.49,23.84,24.31,9612000.0,21.8771,22.4736,21.8771,22.3084,9612000.0
2008-07-08 12:00:00,24.32,24.93,24.32,24.72,6624000.0,22.3176,22.8774,22.3176,22.6847,6624000.0
2008-07-08 13:00:00,24.73,24.87,24.21,24.49,4191000.0,22.6939,22.8223,22.2167,22.4736,4191000.0
2008-07-08 14:00:00,24.49,25.31,24.48,25.27,6953000.0,22.4736,23.2261,22.4644,23.1894,6953000.0
2008-07-08 15:00:00,25.28,26.5,25.22,26.46,15448000.0,23.1986,24.3181,23.1435,24.2814,15448000.0
2008-07-09 09:30:00,26.24,26.49,25.75,25.87,5543000.0,24.0939,24.3235,23.644,23.7542,5543000.0
2008-07-09 10:00:00,25.88,26.34,25.59,25.92,7259000.0,23.7634,24.1857,23.4971,23.8001,7259000.0
2008-07-09 11:00:00,25.88,26.21,25.84,25.99,3128000.0,23.7634,24.0664,23.7266,23.8644,3128000.0
2008-07-09 12:00:00,25.99,26.06,25.81,25.97,2022000.0,23.8644,23.9286,23.6991,23.846,2022000.0
2008-07-09 13:00:00,25.96,26.02,25.81,25.89,2475000.0,23.8368,23.8919,23.6991,23.7725,2475000.0
2008-07-09 14:00:00,25.9,25.97,25.51,25.55,4280000.0,23.7817,23.846,23.4236,23.4603,4280000.0
2008-07-09 15:00:00,25.54,25.59,24.97,25.14,7974000.0,23.4512,23.4971,22.9278,23.0839,7974000.0
2008-07-10 09:30:00,25.2,25.3,24.75,24.84,5293000.0,23.139,23.2308,22.7258,22.8084,5293000.0
2008-07-10 10:00:00,24.82,25.42,24.5,24.99,7327000.0,22.7901,23.341,22.4962,22.9461,7327000.0
2008-07-10 11:00:00,24.95,25.52,24.94,25.32,6747000.0,22.9094,23.4328,22.9002,23.2492,6747000.0
2008-07-10 12:00:00,25.35,25.53,25.21,25.25,3087000.0,23.2767,23.442,23.1482,23.1849,3087000.0
2008-07-10 13:00:00,25.25,25.8,25.21,25.52,3960000.0,23.1849,23.6899,23.1482,23.4328,3960000.0
2008-07-10 14:00:00,25.52,25.53,24.86,25.08,4685000.0,23.4328,23.442,22.8268,23.0288,4685000.0
2008-07-10 15:00:00,25.04,25.57,25.02,25.53,5701000.0,22.9921,23.4787,22.9737,23.442,5701000.0
2008-07-11 09:30:00,25.57,26.06,25.4,25.79,9158000.0,23.4787,23.9286,23.3226,23.6807,9158000.0
2008-07-11 10:00:00,25.81,25.96,25.4,25.63,10110000.0,23.6991,23.8368,23.3226,23.5338,10110000.0
2008-07-11 11:00:00,25.64,25.79,25.35,25.67,7766000.0,23.543,23.6807,23.2767,23.5705,7766000.0
2008-07-11 12:00:00,25.66,25.68,25.33,25.42,3880000.0,23.5614,23.5797,23.2583,23.341,3880000.0
2008-07-11 13:00:00,25.44,25.87,25.35,25.7,3993000.0,23.3593,23.7542,23.2767,23.5981,3993000.0
2008-07-11 14:00:00,25.71,25.97,25.65,25.86,5948000.0,23.6073,23.846,23.5522,23.745,5948000.0
2008-07-11 15:00:00,25.88,26.1,25.55,25.85,10263000.0,23.7634,23.9654,23.4603,23.7358,10263000.0
2008-07-14 09:30:00,26.3,26.34,25.7,25.84,4425000.0,24.149,24.1857,23.5981,23.7266,4425000.0
2008-07-14 10:00:00,25.84,26.2,25.64,26.13,5080000.0,23.7266,24.0572,23.543,23.9929,5080000.0
2008-07-14 11:00:00,26.14,26.22,25.54,25.75,3891000.0,24.0021,24.0756,23.4512,23.644,3891000.0
2008-07-14 12:00:00,25.75,25.84,25.5,25.53,3164000.0,23.644,23.7266,23.4144,23.442,3164000.0
2008-07-14 13:00:00,25.53,25.94,25.32,25.83,4850000.0,23.442,23.8185,23.2492,23.7174,4850000.0
2008-07-14 14:00:00,25.84,25.98,25.73,25.83,2455000.0,23.7266,23.8552,23.6256,23.7174,2455000.0
2008-07-14 15:00:00,25.86,26.04,25.63,25.63,6212000.0,23.745,23.9103,23.5338,23.5338,6212000.0
2008-07-15 09:30:00,25.5,25.58,24.91,25.03,4616000.0,23.4144,23.4879,22.8727,22.9829,4616000.0
2008-07-15 10:00:00,25.03,25.04,24.27,24.86,12187000.0,22.9829,22.9921,22.285,22.8268,12187000.0
2008-07-15 11:00:00,24.86,25.12,24.53,25.08,6669000.0,22.8268,23.0655,22.5238,23.0288,6669000.0
2008-07-15 12:00:00,25.08,25.6,24.92,25.44,5863000.0,23.0288,23.5063,22.8819,23.3593,5863000.0
2008-07-15 13:00:00,25.42,25.8,25.25,25.29,4317000.0,23.341,23.6899,23.1849,23.2216,4317000.0
2008-07-15 14:00:00,25.28,25.72,25.11,25.64,4219000.0,23.2124,23.6164,23.0563,23.543,4219000.0
2008-07-15 15:00:00,25.65,25.9,24.86,24.96,8683000.0,23.5522,23.7817,22.8268,22.9186,8683000.0
2008-07-16 09:30:00,25.14,25.62,25.08,25.58,4768000.0,23.0839,23.5246,23.0288,23.4879,4768000.0
2008-07-16 10:00:00,25.56,26.4,25.55,26.13,10471000.0,23.4695,24.2408,23.4603,23.9929,10471000.0
2008-07-16 11:00:00,26.14,26.31,25.92,26.02,7101000.0,24.0021,24.1582,23.8001,23.8919,7101000.0
2008-07-16 12:00:00,26.02,26.66,26.0,26.51,7810000.0,23.8919,24.4796,23.8735,24.3418,7810000.0
2008-07-16 13:00:00,26.51,26.7,26.35,26.41,7909000.0,24.3418,24.5163,24.1949,24.25,7909000.0
2008-07-16 14:00:00,26.4,27.11,26.31,27.05,13589000.0,24.2408,24.8928,24.1582,24.8377,13589000.0
2008-07-16 15:00:00,27.05,27.09,26.6,26.85,16195000.0,24.8377,24.8744,24.4245,24.654,16195000.0
2008-07-17 09:30:00,27.5,28.01,27.3,27.82,10159000.0,25.2509,25.7192,25.0672,25.5447,10159000.0
2008-07-17 10:00:00,27.82,28.0,27.49,27.69,11192000.0,25.5447,25.71,25.2417,25.4253,11192000.0
2008-07-17 11:00:00,27.7,28.15,27.65,28.05,10199000.0,25.4345,25.8477,25.3886,25.7559,10199000.0
2008-07-17 12:00:00,28.04,28.13,27.85,28.04,9784000.0,25.7467,25.8293,25.5722,25.7467,9784000.0
2008-07-17 13:00:00,28.07,28.42,28.06,28.4,8680000.0,25.7742,26.0956,25.7651,26.0773,8680000.0
2008-07-17 14:00:00,28.4,28.8,28.31,28.49,10897000.0,26.0773,26.4445,25.9946,26.1599,10897000.0
2008-07-17 15:00:00,28.5,29.1,28.17,28.2,37133000.0,26.1691,26.72,25.8661,25.8936,37133000.0
2008-07-18 09:30:00,28.54,28.6,27.95,28.01,10313000.0,26.2058,26.2609,25.6641,25.7192,10313000.0
2008-07-18 10:00:00,28.01,28.82,27.9,28.58,9290000.0,25.7192,26.4629,25.6181,26.2425,9290000.0
2008-07-18 11:00:00,28.58,28.65,28.34,28.45,4431000.0,26.2425,26.3068,26.0222,26.1232,4431000.0
2008-07-18 12:00:00,28.47,28.52,28.17,28.25,5328000.0,26.1415,26.1874,25.8661,25.9395,5328000.0
2008-07-18 13:00:00,28.25,28.28,28.0,28.02,4089000.0,25.9395,25.9671,25.71,25.7283,4089000.0
2008-07-18 14:00:00,28.02,28.16,27.9,28.01,4034000.0,25.7283,25.8569,25.6181,25.7192,4034000.0
2008-07-18 15:00:00,28.02,28.28,27.98,28.21,5865000.0,25.7283,25.9671,25.6916,25.9028,5865000.0
2008-07-21 09:30:00,28.41,28.46,27.68,27.79,5594000.0,26.0864,26.1323,25.4161,25.5171,5594000.0
2008-07-21 10:00:00,27.78,27.86,27.15,27.21,10118000.0,25.508,25.5814,24.9295,24.9846,10118000.0
2008-07-21 11:00:00,27.21,27.42,26.88,26.89,6793000.0,24.9846,25.1774,24.6816,24.6908,6793000.0
2008-07-21 12:00:00,26.89,27.03,26.67,26.82,8251000.0,24.6908,24.8193,24.4887,24.6265,8251000.0
2008-07-21 13:00:00,26.82,26.97,26.75,26.78,4655000.0,24.6265,24.7642,24.5622,24.5898,4655000.0
2008-07-21 14:00:00,26.79,26.86,26.7,26.8,3318000.0,24.5989,24.6632,24.5163,24.6081,3318000.0
2008-07-21 15:00:00,26.78,26.91,26.7,26.7,7281000.0,24.5898,24.7091,24.5163,24.5163,7281000.0
2008-07-22 09:30:00,25.9,26.2,25.45,26.04,8746000.0,23.7817,24.0572,23.3685,23.9103,8746000.0
2008-07-22 10:00:00,26.03,26.78,26.0,26.35,10540000.0,23.9011,24.5898,23.8735,24.1949,10540000.0
2008-07-22 11:00:00,26.36,26.74,26.28,26.66,5478000.0,24.2041,24.553,24.1306,24.4796,5478000.0
2008-07-22 12:00:00,26.66,26.9,26.35,26.86,4059000.0,24.4796,24.6999,24.1949,24.6632,4059000.0
2008-07-22 13:00:00,26.84,27.36,26.84,27.28,9334000.0,24.6448,25.1223,24.6448,25.0489,9334000.0
2008-07-22 14:00:00,27.28,27.41,26.82,27.15,8651000.0,25.0489,25.1682,24.6265,24.9295,8651000.0
2008-07-22 15:00:00,27.17,27.49,27.02,27.3,10537000.0,24.9479,25.2417,24.8101,25.0672,10537000.0
2008-07-23 09:30:00,27.47,27.48,26.81,27.03,3185000.0,25.2233,25.2325,24.6173,24.8193,3185000.0
2008-07-23 10:00:00,27.03,27.65,26.94,27.2,6854000.0,24.8193,25.3886,24.7367,24.9754,6854000.0
2008-07-23 11:00:00,27.2,27.32,26.93,27.09,4872000.0,24.9754,25.0856,24.7275,24.8744,4872000.0
2008-07-23 12:00:00,27.09,27.23,27.0,27.05,3767000.0,24.8744,25.0029,24.7918,24.8377,3767000.0
2008-07-23 13:00:00,27.06,27.11,26.9,27.04,3549000.0,24.8469,24.8928,24.6999,24.8285,3549000.0
2008-07-23 14:00:00,27.04,27.28,26.95,27.07,4469000.0,24.8285,25.0489,24.7458,24.856,4469000.0
2008-07-23 15:00:00,27.07,27.12,26.98,27.09,5882000.0,24.856,24.9019,24.7734,24.8744,5882000.0
2008-07-24 09:30:00,27.04,27.38,26.75,27.18,2523000.0,24.8285,25.1407,24.5622,24.957,2523000.0
2008-07-24 10:00:00,27.17,27.2,26.25,26.4,8007000.0,24.9479,24.9754,24.1031,24.2408,8007000.0
2008-07-24 11:00:00,26.41,26.5,26.2,26.32,5148000.0,24.25,24.3327,24.0572,24.1674,5148000.0
2008-07-24 12:00:00,26.32,26.36,25.92,26.18,4594000.0,24.1674,24.2041,23.8001,24.0388,4594000.0
2008-07-24 13:00:00,26.18,26.19,25.97,26.07,2926000.0,24.0388,24.048,23.846,23.9378,2926000.0
2008-07-24 14:00:00,26.07,26.14,25.78,25.89,3496000.0,23.9378,24.0021,23.6715,23.7725,3496000.0
2008-07-24 15:00:00,25.89,26.05,25.7,25.87,8562000.0,23.7725,23.9195,23.5981,23.7542,8562000.0
2008-07-25 09:30:00,25.91,26.0,25.5,25.79,3146000.0,23.7909,23.8735,23.4144,23.6807,3146000.0
2008-07-25 10:00:00,25.79,26.11,25.61,25.98,6841000.0,23.6807,23.9745,23.5154,23.8552,6841000.0
2008-07-25 11:00:00,25.99,26.18,25.9,26.15,4360000.0,23.8644,24.0388,23.7817,24.0113,4360000.0
2008-07-25 12:00:00,26.16,26.35,26.03,26.33,3903000.0,24.0205,24.1949,23.9011,24.1766,3903000.0
2008-07-25 13:00:00,26.34,26.47,26.01,26.11,4537000.0,24.1857,24.3051,23.8827,23.9745,4537000.0
2008-07-25 14:00:00,26.12,26.54,26.1,26.52,3968000.0,23.9837,24.3694,23.9654,24.351,3968000.0
2008-07-25 15:00:00,26.51,26.54,26.21,26.42,7446000.0,24.3418,24.3694,24.0664,24.2592,7446000.0
2008-07-28 09:30:00,26.49,26.95,26.28,26.46,4030000.0,24.3235,24.7458,24.1306,24.2959,4030000.0
2008-07-28 10:00:00,26.47,26.65,26.31,26.38,3210000.0,24.3051,24.4704,24.1582,24.2225,3210000.0
2008-07-28 11:00:00,26.38,26.39,25.99,26.24,4229000.0,24.2225,24.2316,23.8644,24.0939,4229000.0
2008-07-28 12:00:00,26.23,26.29,25.98,26.03,3906000.0,24.0847,24.1398,23.8552,23.9011,3906000.0
2008-07-28 13:00:00,26.03,26.07,25.86,25.89,3795000.0,23.9011,23.9378,23.745,23.7725,3795000.0
2008-07-28 14:00:00,25.9,25.96,25.55,25.56,5183000.0,23.7817,23.8368,23.4603,23.4695,5183000.0
2008-07-28 15:00:00,25.57,25.69,25.26,25.34,8732000.0,23.4787,23.5889,23.1941,23.2675,8732000.0
2008-07-29 09:30:00,25.53,25.92,25.5,25.76,4208000.0,23.442,23.8001,23.4144,23.6532,4208000.0
2008-07-29 10:00:00,25.77,26.17,25.77,26.13,6363000.0,23.6624,24.0296,23.6624,23.9929,6363000.0
2008-07-29 11:00:00,26.13,26.35,26.12,26.21,5193000.0,23.9929,24.1949,23.9837,24.0664,5193000.0
2008-07-29 12:00:00,26.21,26.29,26.13,26.21,3263000.0,24.0664,24.1398,23.9929,24.0664,3263000.0
2008-07-29 13:00:00,26.21,26.26,26.16,26.2,2996000.0,24.0664,24.1123,24.0205,24.0572,2996000.0
2008-07-29 14:00:00,26.2,26.23,26.11,26.19,3254000.0,24.0572,24.0847,23.9745,24.048,3254000.0
2008-07-29 15:00:00,26.19,26.33,26.15,26.21,6602000.0,24.048,24.1766,24.0113,24.0664,6602000.0
2008-07-30 09:30:00,26.8,26.8,26.11,26.23,4641000.0,24.6081,24.6081,23.9745,24.0847,4641000.0
2008-07-30 10:00:00,26.23,26.66,26.16,26.33,4634000.0,24.0847,24.4796,24.0205,24.1766,4634000.0
2008-07-30 11:00:00,26.33,26.48,26.13,26.44,3988000.0,24.1766,24.3143,23.9929,24.2776,3988000.0
2008-07-30 12:00:00,26.46,26.58,26.25,26.45,4129000.0,24.2959,24.4061,24.1031,24.2867,4129000.0
2008-07-30 13:00:00,26.45,27.2,26.29,26.9,6900000.0,24.2867,24.9754,24.1398,24.6999,6900000.0
2008-07-30 14:00:00,26.89,27.06,26.68,26.95,4139000.0,24.6908,24.8469,24.4979,24.7458,4139000.0
2008-07-30 15:00:00,26.96,27.2,26.76,27.14,8518000.0,24.755,24.9754,24.5714,24.9203,8518000.0
2008-07-31 09:30:00,24.62,25.04,23.75,24.74,41228000.0,22.6064,22.9921,21.8076,22.7166,41228000.0
2008-07-31 10:00:00,24.7,25.9,24.53,24.79,40191000.0,22.6799,23.7817,22.5238,22.7625,40191000.0
2008-07-31 11:00:00,24.79,25.0,24.49,24.68,13144000.0,22.7625,22.9553,22.487,22.6615,13144000.0
2008-07-31 12:00:00,24.67,24.76,24.19,24.3,11661000.0,22.6523,22.735,22.2116,22.3126,11661000.0
2008-07-31 13:00:00,24.3,24.43,23.95,24.17,14095000.0,22.3126,22.4319,21.9912,22.1932,14095000.0
2008-07-31 14:00:00,24.17,24.39,23.97,24.19,10308000.0,22.1932,22.3952,22.0096,22.2116,10308000.0
2008-07-31 15:00:00,24.19,24.34,23.96,24.14,13567000.0,22.2116,22.3493,22.0004,22.1657,13567000.0
2008-08-01 09:30:00,24.05,24.27,23.26,23.58,13094000.0,22.083,22.285,21.3576,21.6515,13094000.0
2008-08-01 10:00:00,23.58,23.7,22.95,23.09,24075000.0,21.6515,21.7617,21.073,21.2015,24075000.0
2008-08-01 11:00:00,23.09,23.15,22.63,22.73,16002000.0,21.2015,21.2566,20.7792,20.871,16002000.0
2008-08-01 12:00:00,22.72,22.87,22.55,22.63,15995000.0,20.8618,20.9995,20.7057,20.7792,15995000.0
2008-08-01 13:00:00,22.62,23.18,22.6,23.01,11300000.0,20.77,21.2842,20.7516,21.1281,11300000.0
2008-08-01 14:00:00,23.01,23.49,22.88,23.4,11296000.0,21.1281,21.5688,21.0087,21.4862,11296000.0
2008-08-01 15:00:00,23.4,23.8,23.22,23.71,17359000.0,21.4862,21.8535,21.3209,21.7708,17359000.0
2008-08-04 09:30:00,23.3,24.0,22.92,23.87,7045000.0,21.3944,22.0371,21.0454,21.9178,7045000.0
2008-08-04 10:00:00,23.87,23.95,23.59,23.78,6786000.0,21.9178,21.9912,21.6607,21.8351,6786000.0
2008-08-04 11:00:00,23.78,23.8,23.47,23.61,5236000.0,21.8351,21.8535,21.5505,21.679,5236000.0
2008-08-04 12:00:00,23.61,23.62,23.1,23.13,7017000.0,21.679,21.6882,21.2107,21.2383,7017000.0
2008-08-04 13:00:00,23.1,23.21,23.0,23.1,3033000.0,21.2107,21.3117,21.1189,21.2107,3033000.0
2008-08-04 14:00:00,23.1,23.3,23.04,23.24,4778000.0,21.2107,21.3944,21.1556,21.3393,4778000.0
2008-08-04 15:00:00,23.24,23.28,22.91,23.02,6853000.0,21.3393,21.376,21.0363,21.1373,6853000.0
2008-08-05 09:30:00,23.28,23.52,23.13,23.52,5588000.0,21.376,21.5964,21.2383,21.5964,5588000.0
2008-08-05 10:00:00,23.52,23.55,23.21,23.26,5824000.0,21.5964,21.6239,21.3117,21.3576,5824000.0
2008-08-05 11:00:00,23.26,23.33,23.11,23.29,3430000.0,21.3576,21.4219,21.2199,21.3852,3430000.0
2008-08-05 12:00:00,23.29,23.47,23.23,23.27,4858000.0,21.3852,21.5505,21.3301,21.3668,4858000.0
2008-08-05 13:00:00,23.28,23.38,23.14,23.14,3682000.0,21.376,21.4678,21.2475,21.2475,3682000.0
2008-08-05 14:00:00,23.15,23.45,23.05,23.41,6410000.0,21.2566,21.5321,21.1648,21.4954,6410000.0
2008-08-05 15:00:00,23.42,23.69,23.28,23.68,5885000.0,21.5046,21.7525,21.376,21.7433,5885000.0
2008-08-06 09:30:00,23.5,23.59,22.92,23.0,4148000.0,21.578,21.6607,21.0454,21.1189,4148000.0
2008-08-06 10:00:00,23.0,23.04,22.7,22.82,8895000.0,21.1189,21.1556,20.8434,20.9536,8895000.0
2008-08-06 11:00:00,22.82,23.23,22.76,23.1,5703000.0,20.9536,21.3301,20.8985,21.2107,5703000.0
2008-08-06 12:00:00,23.1,23.29,23.08,23.2,6012000.0,21.2107,21.3852,21.1924,21.3025,6012000.0
2008-08-06 13:00:00,23.2,23.22,23.02,23.08,3537000.0,21.3025,21.3209,21.1373,21.1924,3537000.0
2008-08-06 14:00:00,23.08,23.16,23.03,23.11,4024000.0,21.1924,21.2658,21.1465,21.2199,4024000.0
2008-08-06 15:00:00,23.11,23.45,23.06,23.21,11450000.0,21.2199,21.5321,21.174,21.3117,11450000.0
2008-08-07 09:30:00,22.69,22.94,22.69,22.81,4186000.0,20.8343,21.0638,20.8343,20.9444,4186000.0
2008-08-07 10:00:00,22.81,22.92,22.62,22.77,6516000.0,20.9444,21.0454,20.77,20.9077,6516000.0
2008-08-07 11:00:00,22.77,22.81,22.73,22.73,3706000.0,20.9077,20.9444,20.871,20.871,3706000.0
2008-08-07 12:00:00,22.73,22.79,22.62,22.76,3188000.0,20.871,20.9261,20.77,20.8985,3188000.0
2008-08-07 13:00:00,22.76,22.91,22.72,22.79,3387000.0,20.8985,21.0363,20.8618,20.9261,3387000.0
2008-08-07 14:00:00,22.8,22.91,22.66,22.67,3639000.0,20.9353,21.0363,20.8067,20.8159,3639000.0
2008-08-07 15:00:00,22.66,22.72,22.5,22.52,7868000.0,20.8067,20.8618,20.6598,20.6782,7868000.0
2008-08-08 09:30:00,22.5,22.81,22.1,22.69,6132000.0,20.6598,20.9444,20.2925,20.8343,6132000.0
2008-08-08 10:00:00,22.69,23.28,22.66,23.17,8719000.0,20.8343,21.376,20.8067,21.275,8719000.0
2008-08-08 11:00:00,23.18,23.51,23.11,23.2,6532000.0,21.2842,21.5872,21.2199,21.3025,6532000.0
2008-08-08 12:00:00,23.2,23.39,23.12,23.16,4291000.0,21.3025,21.477,21.2291,21.2658,4291000.0
2008-08-08 13:00:00,23.16,23.32,23.16,23.17,3012000.0,21.2658,21.4127,21.2658,21.275,3012000.0
2008-08-08 14:00:00,23.17,23.4,23.17,23.33,3161000.0,21.275,21.4862,21.275,21.4219,3161000.0
2008-08-08 15:00:00,23.33,23.37,23.12,23.18,4503000.0,21.4219,21.4586,21.2291,21.2842,4503000.0
2008-08-11 09:30:00,23.26,23.89,23.21,23.89,5113000.0,21.3576,21.9361,21.3117,21.9361,5113000.0
2008-08-11 10:00:00,23.88,24.04,23.73,23.83,6807000.0,21.9269,22.0738,21.7892,21.881,6807000.0
2008-08-11 11:00:00,23.85,23.88,23.69,23.8,3268000.0,21.8994,21.9269,21.7525,21.8535,3268000.0
2008-08-11 12:00:00,23.81,23.95,23.74,23.79,3605000.0,21.8627,21.9912,21.7984,21.8443,3605000.0
2008-08-11 13:00:00,23.79,23.91,23.76,23.8,5093000.0,21.8443,21.9545,21.8167,21.8535,5093000.0
2008-08-11 14:00:00,23.8,23.83,23.38,23.49,3653000.0,21.8535,21.881,21.4678,21.5688,3653000.0
2008-08-11 15:00:00,23.49,23.63,23.2,23.49,5654000.0,21.5688,21.6974,21.3025,21.5688,5654000.0
2008-08-12 09:30:00,23.3,23.43,23.05,23.25,2375000.0,21.3944,21.5137,21.1648,21.3485,2375000.0
2008-08-12 10:00:00,23.25,23.29,22.88,22.97,4045000.0,21.3485,21.3852,21.0087,21.0914,4045000.0
2008-08-12 11:00:00,22.97,23.25,22.88,22.96,4024000.0,21.0914,21.3485,21.0087,21.0822,4024000.0
2008-08-12 12:00:00,22.95,23.19,22.92,23.12,1520000.0,21.073,21.2934,21.0454,21.2291,1520000.0
2008-08-12 13:00:00,23.1,23.15,23.07,23.14,1855000.0,21.2107,21.2566,21.1832,21.2475,1855000.0
2008-08-12 14:00:00,23.13,23.42,23.12,23.29,3141000.0,21.2383,21.5046,21.2291,21.3852,3141000.0
2008-08-12 15:00:00,23.28,23.29,23.06,23.13,5403000.0,21.376,21.3852,21.174,21.2383,5403000.0
2008-08-13 09:30:00,22.88,23.28,22.85,23.17,3055000.0,21.0087,21.376,20.9812,21.275,3055000.0
2008-08-13 10:00:00,23.19,23.23,22.79,23.04,4700000.0,21.2934,21.3301,20.9261,21.1556,4700000.0
2008-08-13 11:00:00,23.04,23.18,22.96,23.08,2325000.0,21.1556,21.2842,21.0822,21.1924,2325000.0
2008-08-13 12:00:00,23.07,23.19,22.99,23.16,1760000.0,21.1832,21.2934,21.1097,21.2658,1760000.0
2008-08-13 13:00:00,23.17,23.46,23.14,23.37,2230000.0,21.275,21.5413,21.2475,21.4586,2230000.0
2008-08-13 14:00:00,23.35,23.7,23.31,23.69,3462000.0,21.4403,21.7617,21.4036,21.7525,3462000.0
2008-08-13 15:00:00,23.68,23.72,23.33,23.36,5554000.0,21.7433,21.78,21.4219,21.4495,5554000.0
2008-08-14 09:30:00,23.29,23.77,23.1,23.6,2244000.0,21.3852,21.8259,21.2107,21.6698,2244000.0
2008-08-14 10:00:00,23.59,23.69,23.38,23.46,3250000.0,21.6607,21.7525,21.4678,21.5413,3250000.0
2008-08-14 11:00:00,23.46,23.64,23.38,23.59,2655000.0,21.5413,21.7066,21.4678,21.6607,2655000.0
2008-08-14 12:00:00,23.6,23.64,23.53,23.55,1655000.0,21.6698,21.7066,21.6056,21.6239,1655000.0
2008-08-14 13:00:00,23.55,23.72,23.54,23.65,2445000.0,21.6239,21.78,21.6147,21.7157,2445000.0
2008-08-14 14:00:00,23.65,23.68,23.5,23.51,1740000.0,21.7157,21.7433,21.578,21.5872,1740000.0
2008-08-14 15:00:00,23.52,23.65,23.42,23.59,3681000.0,21.5964,21.7157,21.5046,21.6607,3681000.0
2008-08-15 09:30:00,23.7,24.0,23.62,23.89,3088000.0,21.7617,22.0371,21.6882,21.9361,3088000.0
2008-08-15 10:00:00,23.89,23.92,23.58,23.88,3767000.0,21.9361,21.9637,21.6515,21.9269,3767000.0
2008-08-15 11:00:00,23.88,23.92,23.78,23.89,3435000.0,21.9269,21.9637,21.8351,21.9361,3435000.0
2008-08-15 12:00:00,23.89,23.94,23.76,23.79,1870000.0,21.9361,21.982,21.8167,21.8443,1870000.0
2008-08-15 13:00:00,23.79,23.85,23.74,23.82,1872000.0,21.8443,21.8994,21.7984,21.8718,1872000.0
2008-08-15 14:00:00,23.82,23.87,23.73,23.79,2314000.0,21.8718,21.9178,21.7892,21.8443,2314000.0
2008-08-15 15:00:00,23.78,23.9,23.73,23.83,4045000.0,21.8351,21.9453,21.7892,21.881,4045000.0
2008-08-18 09:30:00,24.06,24.19,23.82,24.11,2778000.0,22.0922,22.2116,21.8718,22.1381,2778000.0
2008-08-18 10:00:00,24.11,24.49,23.88,24.45,6569000.0,22.1381,22.487,21.9269,22.4503,6569000.0
2008-08-18 11:00:00,24.43,24.45,24.14,24.17,3559000.0,22.4319,22.4503,22.1657,22.1932,3559000.0
2008-08-18 12:00:00,24.16,24.24,24.0,24.03,2892000.0,22.184,22.2575,22.0371,22.0647,2892000.0
2008-08-18 13:00:00,24.03,24.2,23.9,23.96,2553000.0,22.0647,22.2208,21.9453,22.0004,2553000.0
2008-08-18 14:00:00,23.94,24.0,23.64,23.88,2539000.0,21.982,22.0371,21.7066,21.9269,2539000.0
2008-08-18 15:00:00,23.88,23.99,23.72,23.85,4411000.0,21.9269,22.0279,21.78,21.8994,4411000.0
2008-08-19 09:30:00,23.9,24.29,23.32,24.17,4087000.0,21.9453,22.3034,21.4127,22.1932,4087000.0
2008-08-19 10:00:00,24.17,24.25,24.05,24.21,4653000.0,22.1932,22.2667,22.083,22.2299,4653000.0
2008-08-19 11:00:00,24.21,24.22,23.93,23.93,3640000.0,22.2299,22.2391,21.9728,21.9728,3640000.0
2008-08-19 12:00:00,23.93,24.08,23.73,24.0,3469000.0,21.9728,22.1106,21.7892,22.0371,3469000.0
2008-08-19 13:00:00,24.0,24.14,23.93,23.99,2366000.0,22.0371,22.1657,21.9728,22.0279,2366000.0
2008-08-19 14:00:00,24.0,24.09,23.9,23.92,1475000.0,22.0371,22.1198,21.9453,21.9637,1475000.0
2008-08-19 15:00:00,23.92,24.03,23.81,23.9,3099000.0,21.9637,22.0647,21.8627,21.9453,3099000.0
2008-08-20 09:30:00,23.96,24.1,23.88,24.07,1889000.0,22.0004,22.1289,21.9269,22.1014,1889000.0
2008-08-20 10:00:00,24.07,24.38,23.86,24.37,3875000.0,22.1014,22.386,21.9086,22.3769,3875000.0
2008-08-20 11:00:00,24.38,24.4,24.15,24.27,2345000.0,22.386,22.4044,22.1748,22.285,2345000.0
2008-08-20 12:00:00,24.27,24.29,24.16,24.18,1511000.0,22.285,22.3034,22.184,22.2024,1511000.0
2008-08-20 13:00:00,24.18,24.28,24.16,24.23,1475000.0,22.2024,22.2942,22.184,22.2483,1475000.0
2008-08-20 14:00:00,24.23,24.23,24.0,24.18,2262000.0,22.2483,22.2483,22.0371,22.2024,2262000.0
2008-08-20 15:00:00,24.17,24.38,24.05,24.38,4155000.0,22.1932,22.386,22.083,22.386,4155000.0
2008-08-21 09:30:00,24.16,24.27,23.92,24.17,1639000.0,22.184,22.285,21.9637,22.1932,1639000.0
2008-08-21 10:00:00,24.18,24.27,23.93,24.01,3006000.0,22.2024,22.285,21.9728,22.0463,3006000.0
2008-08-21 11:00:00,24.01,24.07,23.76,23.92,3145000.0,22.0463,22.1014,21.8167,21.9637,3145000.0
2008-08-21 12:00:00,23.9,23.97,23.86,23.9,1236000.0,21.9453,22.0096,21.9086,21.9453,1236000.0
2008-08-21 13:00:00,23.89,24.02,23.88,23.91,1071000.0,21.9361,22.0555,21.9269,21.9545,1071000.0
2008-08-21 14:00:00,23.91,24.13,23.9,24.04,1554000.0,21.9545,22.1565,21.9453,22.0738,1554000.0
2008-08-21 15:00:00,24.05,24.15,23.99,24.04,2963000.0,22.083,22.1748,22.0279,22.0738,2963000.0
2008-08-22 09:30:00,24.36,24.47,24.2,24.27,2295000.0,22.3677,22.4687,22.2208,22.285,2295000.0
2008-08-22 10:00:00,24.29,24.34,24.16,24.29,2906000.0,22.3034,22.3493,22.184,22.3034,2906000.0
2008-08-22 11:00:00,24.29,24.35,24.22,24.25,2625000.0,22.3034,22.3585,22.2391,22.2667,2625000.0
2008-08-22 12:00:00,24.25,24.25,24.11,24.19,1076000.0,22.2667,22.2667,22.1381,22.2116,1076000.0
2008-08-22 13:00:00,24.19,24.27,24.15,24.22,942000.0,22.2116,22.285,22.1748,22.2391,942000.0
2008-08-22 14:00:00,24.23,24.24,24.06,24.09,1508000.0,22.2483,22.2575,22.0922,22.1198,1508000.0
2008-08-22 15:00:00,24.1,24.25,24.03,24.22,2446000.0,22.1289,22.2667,22.0647,22.2391,2446000.0
2008-08-25 09:30:00,24.0,24.28,24.0,24.1,1132000.0,22.0371,22.2942,22.0371,22.1289,1132000.0
2008-08-25 10:00:00,24.11,24.18,23.92,23.93,1342000.0,22.1381,22.2024,21.9637,21.9728,1342000.0
2008-08-25 11:00:00,23.93,23.93,23.7,23.7,1810000.0,21.9728,21.9728,21.7617,21.7617,1810000.0
2008-08-25 12:00:00,23.73,23.86,23.5,23.6,1657000.0,21.7892,21.9086,21.578,21.6698,1657000.0
2008-08-25 13:00:00,23.6,23.67,23.58,23.63,1218000.0,21.6698,21.7341,21.6515,21.6974,1218000.0
2008-08-25 14:00:00,23.62,23.7,23.56,23.61,1077000.0,21.6882,21.7617,21.6331,21.679,1077000.0
2008-08-25 15:00:00,23.62,23.68,23.43,23.47,3667000.0,21.6882,21.7433,21.5137,21.5505,3667000.0
2008-08-26 09:30:00,23.51,23.76,23.34,23.51,2010000.0,21.5872,21.8167,21.4311,21.5872,2010000.0
2008-08-26 10:00:00,23.51,23.63,23.34,23.37,2380000.0,21.5872,21.6974,21.4311,21.4586,2380000.0
2008-08-26 11:00:00,23.37,23.39,23.16,23.25,2433000.0,21.4586,21.477,21.2658,21.3485,2433000.0
2008-08-26 12:00:00,23.25,23.51,23.25,23.43,1998000.0,21.3485,21.5872,21.3485,21.5137,1998000.0
2008-08-26 13:00:00,23.43,23.48,23.34,23.38,1155000.0,21.5137,21.5596,21.4311,21.4678,1155000.0
2008-08-26 14:00:00,23.38,23.47,23.3,23.34,2779000.0,21.4678,21.5505,21.3944,21.4311,2779000.0
2008-08-26 15:00:00,23.34,23.65,23.34,23.65,2356000.0,21.4311,21.7157,21.4311,21.7157,2356000.0
2008-08-27 09:30:00,23.58,23.73,23.38,23.5,1911000.0,21.6515,21.7892,21.4678,21.578,1911000.0
2008-08-27 10:00:00,23.5,23.53,23.37,23.4,2645000.0,21.578,21.6056,21.4586,21.4862,2645000.0
2008-08-27 11:00:00,23.4,23.4,23.23,23.3,2296000.0,21.4862,21.4862,21.3301,21.3944,2296000.0
2008-08-27 12:00:00,23.3,23.61,23.3,23.55,2606000.0,21.3944,21.679,21.3944,21.6239,2606000.0
2008-08-27 13:00:00,23.55,23.57,23.47,23.49,2045000.0,21.6239,21.6423,21.5505,21.5688,2045000.0
2008-08-27 14:00:00,23.49,23.6,23.49,23.51,1591000.0,21.5688,21.6698,21.5688,21.5872,1591000.0
2008-08-27 15:00:00,23.51,23.6,23.44,23.59,2932000.0,21.5872,21.6698,21.5229,21.6607,2932000.0
2008-08-28 09:30:00,23.75,23.91,23.66,23.85,1922000.0,21.8076,21.9545,21.7249,21.8994,1922000.0
2008-08-28 10:00:00,23.85,24.01,23.82,23.93,2938000.0,21.8994,22.0463,21.8718,21.9728,2938000.0
2008-08-28 11:00:00,23.95,24.0,23.85,23.98,2161000.0,21.9912,22.0371,21.8994,22.0188,2161000.0
2008-08-28 12:00:00,23.97,24.08,23.92,24.05,2416000.0,22.0096,22.1106,21.9637,22.083,2416000.0
2008-08-28 13:00:00,24.06,24.08,24.01,24.07,2056000.0,22.0922,22.1106,22.0463,22.1014,2056000.0
2008-08-28 14:00:00,24.08,24.17,23.94,24.13,2209000.0,22.1106,22.1932,21.982,22.1565,2209000.0
2008-08-28 15:00:00,24.13,24.23,24.08,24.2,4544000.0,22.1565,22.2483,22.1106,22.2208,4544000.0
2008-08-29 09:30:00,24.1,24.31,24.01,24.28,1726000.0,22.1289,22.3218,22.0463,22.2942,1726000.0
2008-08-29 10:00:00,24.27,24.3,23.96,24.0,1691000.0,22.285,22.3126,22.0004,22.0371,1691000.0
2008-08-29 11:00:00,24.02,24.2,24.0,24.15,1556000.0,22.0555,22.2208,22.0371,22.1748,1556000.0
2008-08-29 12:00:00,24.14,24.22,24.11,24.21,1385000.0,22.1657,22.2391,22.1381,22.2299,1385000.0
2008-08-29 13:00:00,24.2,24.29,24.18,24.25,2449000.0,22.2208,22.3034,22.2024,22.2667,2449000.0
2008-08-29 14:00:00,24.25,24.29,24.18,24.27,738000.0,22.2667,22.3034,22.2024,22.285,738000.0
2008-08-29 15:00:00,24.25,24.34,24.12,24.22,2447000.0,22.2667,22.3493,22.1473,22.2391,2447000.0
2008-09-02 09:30:00,24.59,24.8,24.37,24.4,2872000.0,22.5789,22.7717,22.3769,22.4044,2872000.0
2008-09-02 10:00:00,24.42,24.53,24.24,24.31,2995000.0,22.4228,22.5238,22.2575,22.3218,2995000.0
2008-09-02 11:00:00,24.32,24.43,24.31,24.32,1757000.0,22.3309,22.4319,22.3218,22.3309,1757000.0
2008-09-02 12:00:00,24.32,24.33,24.05,24.05,2286000.0,22.3309,22.3401,22.083,22.083,2286000.0
2008-09-02 13:00:00,24.06,24.07,23.8,23.82,3745000.0,22.0922,22.1014,21.8535,21.8718,3745000.0
2008-09-02 14:00:00,23.81,23.9,23.67,23.7,1655000.0,21.8627,21.9453,21.7341,21.7617,1655000.0
2008-09-02 15:00:00,23.69,23.93,23.66,23.91,3385000.0,21.7525,21.9728,21.7249,21.9545,3385000.0
2008-09-03 09:30:00,23.9,24.0,23.65,23.76,1944000.0,21.9453,22.0371,21.7157,21.8167,1944000.0
2008-09-03 10:00:00,23.78,23.88,23.4,23.42,2957000.0,21.8351,21.9269,21.4862,21.5046,2957000.0
2008-09-03 11:00:00,23.41,23.53,22.74,22.75,6148000.0,21.4954,21.6056,20.8802,20.8894,6148000.0
2008-09-03 12:00:00,22.76,23.02,22.59,22.6,4792000.0,20.8985,21.1373,20.7424,20.7516,4792000.0
2008-09-03 13:00:00,22.61,22.77,22.39,22.61,7752000.0,20.7608,20.9077,20.5588,20.7608,7752000.0
2008-09-03 14:00:00,22.61,22.66,22.4,22.47,4670000.0,20.7608,20.8067,20.568,20.6323,4670000.0
2008-09-03 15:00:00,22.48,22.98,22.45,22.95,8046000.0,20.6414,21.1005,20.6139,21.073,8046000.0
2008-09-04 09:30:00,22.62,22.75,22.12,22.43,5462000.0,20.77,20.8894,20.3109,20.5955,5462000.0
2008-09-04 10:00:00,22.44,22.48,22.03,22.05,5216000.0,20.6047,20.6414,20.2282,20.2466,5216000.0
2008-09-04 11:00:00,22.05,22.07,21.92,21.97,5122000.0,20.2466,20.265,20.1272,20.1731,5122000.0
2008-09-04 12:00:00,21.97,22.01,21.67,21.67,5380000.0,20.1731,20.2099,19.8977,19.8977,5380000.0
2008-09-04 13:00:00,21.67,21.79,21.61,21.7,4191000.0,19.8977,20.0079,19.8426,19.9252,4191000.0
2008-09-04 14:00:00,21.69,21.75,21.51,21.57,4092000.0,19.916,19.9711,19.7508,19.8059,4092000.0
2008-09-04 15:00:00,21.59,21.78,21.47,21.51,8451000.0,19.8242,19.9987,19.714,19.7508,8451000.0
2008-09-05 09:30:00,21.29,21.61,21.11,21.3,5838000.0,19.5488,19.8426,19.3835,19.5579,5838000.0
2008-09-05 10:00:00,21.29,21.31,20.79,21.06,13469000.0,19.5488,19.5671,19.0897,19.3376,13469000.0
2008-09-05 11:00:00,21.06,21.42,21.05,21.29,8361000.0,19.3376,19.6681,19.3284,19.5488,8361000.0
2008-09-05 12:00:00,21.29,21.68,21.23,21.55,5600000.0,19.5488,19.9069,19.4937,19.7875,5600000.0
2008-09-05 13:00:00,21.56,21.69,21.37,21.6,4217000.0,19.7967,19.916,19.6222,19.8334,4217000.0
2008-09-05 14:00:00,21.6,22.02,21.44,22.0,5895000.0,19.8334,20.2191,19.6865,20.2007,5895000.0
2008-09-05 15:00:00,22.01,22.17,21.65,22.11,10127000.0,20.2099,20.3568,19.8793,20.3017,10127000.0
2008-09-08 09:30:00,23.04,23.1,22.51,22.51,7460000.0,21.1556,21.2107,20.669,20.669,7460000.0
2008-09-08 10:00:00,22.51,22.6,22.07,22.18,5727000.0,20.669,20.7516,20.265,20.366,5727000.0
2008-09-08 11:00:00,22.18,22.35,21.35,21.55,8765000.0,20.366,20.5221,19.6039,19.7875,8765000.0
2008-09-08 12:00:00,21.57,21.76,21.14,21.74,4994000.0,19.8059,19.9803,19.411,19.962,4994000.0
2008-09-08 13:00:00,21.74,21.97,21.64,21.64,5005000.0,19.962,20.1731,19.8701,19.8701,5005000.0
2008-09-08 14:00:00,21.64,21.8,21.57,21.69,3908000.0,19.8701,20.017,19.8059,19.916,3908000.0
2008-09-08 15:00:00,21.69,21.98,21.57,21.9,5325000.0,19.916,20.1823,19.8059,20.1089,5325000.0
2008-09-09 09:30:00,22.1,22.23,21.65,21.98,5215000.0,20.2925,20.4119,19.8793,20.1823,5215000.0
2008-09-09 10:00:00,21.97,22.05,21.11,21.17,5594000.0,20.1731,20.2466,19.3835,19.4386,5594000.0
2008-09-09 11:00:00,21.16,21.4,20.93,21.11,7003000.0,19.4294,19.6498,19.2182,19.3835,7003000.0
2008-09-09 12:00:00,21.11,21.35,21.09,21.27,3455000.0,19.3835,19.6039,19.3651,19.5304,3455000.0
2008-09-09 13:00:00,21.27,21.42,20.98,21.02,3040000.0,19.5304,19.6681,19.2641,19.3008,3040000.0
2008-09-09 14:00:00,21.01,21.08,20.82,20.86,6499000.0,19.2917,19.3559,19.1172,19.1539,6499000.0
2008-09-09 15:00:00,20.87,20.93,20.64,20.67,10365000.0,19.1631,19.2182,18.9519,18.9795,10365000.0
2008-09-10 09:30:00,20.72,21.34,20.57,21.14,4981000.0,19.0254,19.5947,18.8876,19.411,4981000.0
2008-09-10 10:00:00,21.14,21.33,21.07,21.14,5757000.0,19.411,19.5855,19.3468,19.411,5757000.0
2008-09-10 11:00:00,21.12,21.28,21.02,21.2,5050000.0,19.3927,19.5396,19.3008,19.4661,5050000.0
2008-09-10 12:00:00,21.22,21.56,21.17,21.38,3382000.0,19.4845,19.7967,19.4386,19.6314,3382000.0
2008-09-10 13:00:00,21.38,21.55,21.23,21.29,2632000.0,19.6314,19.7875,19.4937,19.5488,2632000.0
2008-09-10 14:00:00,21.3,21.59,21.28,21.39,4167000.0,19.5579,19.8242,19.5396,19.6406,4167000.0
2008-09-10 15:00:00,21.39,21.65,21.34,21.34,5816000.0,19.6406,19.8793,19.5947,19.5947,5816000.0
2008-09-11 09:30:00,20.8,21.24,20.52,21.06,4403000.0,19.0988,19.5028,18.8417,19.3376,4403000.0
2008-09-11 10:00:00,21.07,21.67,21.04,21.52,5254000.0,19.3468,19.8977,19.3192,19.7599,5254000.0
2008-09-11 11:00:00,21.54,21.85,21.3,21.6,5811000.0,19.7783,20.063,19.5579,19.8334,5811000.0
2008-09-11 12:00:00,21.6,21.8,21.41,21.67,3950000.0,19.8334,20.017,19.6589,19.8977,3950000.0
2008-09-11 13:00:00,21.66,22.06,21.46,21.95,3586000.0,19.8885,20.2558,19.7049,20.1548,3586000.0
2008-09-11 14:00:00,21.95,22.33,21.88,22.27,5527000.0,20.1548,20.5037,20.0905,20.4486,5527000.0
2008-09-11 15:00:00,22.26,22.58,22.09,22.47,10326000.0,20.4394,20.7333,20.2833,20.6323,10326000.0
2008-09-12 09:30:00,22.1,22.39,21.91,21.93,3502000.0,20.2925,20.5588,20.1181,20.1364,3502000.0
2008-09-12 10:00:00,21.93,22.5,21.91,22.28,3707000.0,20.1364,20.6598,20.1181,20.4578,3707000.0
2008-09-12 11:00:00,22.28,22.58,22.26,22.38,2690000.0,20.4578,20.7333,20.4394,20.5496,2690000.0
2008-09-12 12:00:00,22.38,22.47,22.28,22.36,1171000.0,20.5496,20.6323,20.4578,20.5312,1171000.0
2008-09-12 13:00:00,22.36,22.56,22.22,22.47,2261000.0,20.5312,20.7149,20.4027,20.6323,2261000.0
2008-09-12 14:00:00,22.48,22.51,22.22,22.46,2558000.0,20.6414,20.669,20.4027,20.6231,2558000.0
2008-09-12 15:00:00,22.46,22.5,22.35,22.41,3755000.0,20.6231,20.6598,20.5221,20.5772,3755000.0
2008-09-15 09:30:00,21.31,21.52,21.26,21.32,3877000.0,19.5671,19.7599,19.5212,19.5763,3877000.0
2008-09-15 10:00:00,21.31,21.78,21.21,21.68,5966000.0,19.5671,19.9987,19.4753,19.9069,5966000.0
2008-09-15 11:00:00,21.66,21.75,21.44,21.51,5013000.0,19.8885,19.9711,19.6865,19.7508,5013000.0
2008-09-15 12:00:00,21.51,21.64,21.45,21.5,3417000.0,19.7508,19.8701,19.6957,19.7416,3417000.0
2008-09-15 13:00:00,21.5,21.59,21.17,21.32,4445000.0,19.7416,19.8242,19.4386,19.5763,4445000.0
2008-09-15 14:00:00,21.3,21.4,21.12,21.16,3334000.0,19.5579,19.6498,19.3927,19.4294,3334000.0
2008-09-15 15:00:00,21.16,21.43,21.01,21.29,10061000.0,19.4294,19.6773,19.2917,19.5488,10061000.0
2008-09-16 09:30:00,20.71,20.71,20.19,20.51,4665000.0,19.0162,19.0162,18.5387,18.8326,4665000.0
2008-09-16 10:00:00,20.51,21.23,20.48,21.04,6245000.0,18.8326,19.4937,18.805,19.3192,6245000.0
2008-09-16 11:00:00,21.06,21.63,21.02,21.38,6980000.0,19.3376,19.861,19.3008,19.6314,6980000.0
2008-09-16 12:00:00,21.37,21.49,21.23,21.37,2379000.0,19.6222,19.7324,19.4937,19.6222,2379000.0
2008-09-16 13:00:00,21.37,21.38,21.18,21.24,3002000.0,19.6222,19.6314,19.4478,19.5028,3002000.0
2008-09-16 14:00:00,21.25,21.55,20.8,21.48,4829000.0,19.512,19.7875,19.0988,19.7232,4829000.0
2008-09-16 15:00:00,21.48,21.81,21.37,21.59,6683000.0,19.7232,20.0262,19.6222,19.8242,6683000.0
2008-09-17 09:30:00,21.0,21.3,20.63,21.18,4999000.0,19.2825,19.5579,18.9427,19.4478,4999000.0
2008-09-17 10:00:00,21.18,21.2,20.56,20.73,7124000.0,19.4478,19.4661,18.8785,19.0346,7124000.0
2008-09-17 11:00:00,20.73,20.74,20.43,20.49,5545000.0,19.0346,19.0437,18.7591,18.8142,5545000.0
2008-09-17 12:00:00,20.5,20.52,19.97,20.0,7704000.0,18.8234,18.8417,18.3367,18.3643,7704000.0
2008-09-17 13:00:00,20.0,20.19,18.88,19.34,19378000.0,18.3643,18.5387,17.3359,17.7582,19378000.0
2008-09-17 14:00:00,19.33,20.36,19.31,19.93,12256000.0,17.7491,18.6948,17.7307,18.3,12256000.0
2008-09-17 15:00:00,19.94,20.27,19.61,19.61,11022000.0,18.3092,18.6122,18.0062,18.0062,11022000.0
2008-09-18 09:30:00,19.81,20.46,19.57,20.08,4039000.0,18.1898,18.7866,17.9694,18.4377,4039000.0
2008-09-18 10:00:00,20.04,20.19,19.56,19.57,4685000.0,18.401,18.5387,17.9603,17.9694,4685000.0
2008-09-18 11:00:00,19.59,19.75,19.05,19.27,4854000.0,17.9878,18.1347,17.492,17.694,4854000.0
2008-09-18 12:00:00,19.28,19.44,18.53,18.53,7115000.0,17.7032,17.8501,17.0145,17.0145,7115000.0
2008-09-18 13:00:00,18.53,20.3,18.21,19.67,15672000.0,17.0145,18.6397,16.7207,18.0613,15672000.0
2008-09-18 14:00:00,19.67,19.88,19.46,19.68,7381000.0,18.0613,18.2541,17.8684,18.0704,7381000.0
2008-09-18 15:00:00,19.68,21.41,19.64,20.83,17863000.0,18.0704,19.6589,18.0337,19.1264,17863000.0
2008-09-19 09:30:00,22.8,23.9,22.12,22.59,17217000.0,20.9353,21.9453,20.3109,20.7424,17217000.0
2008-09-19 10:00:00,22.59,22.88,21.5,21.5,16553000.0,20.7424,21.0087,19.7416,19.7416,16553000.0
2008-09-19 11:00:00,21.5,22.75,21.5,22.64,7074000.0,19.7416,20.8894,19.7416,20.7883,7074000.0
2008-09-19 12:00:00,22.67,23.1,22.5,22.75,6277000.0,20.8159,21.2107,20.6598,20.8894,6277000.0
2008-09-19 13:00:00,22.77,23.05,22.6,22.96,6866000.0,20.9077,21.1648,20.7516,21.0822,6866000.0
2008-09-19 14:00:00,22.96,23.08,22.65,22.66,7687000.0,21.0822,21.1924,20.7975,20.8067,7687000.0
2008-09-19 15:00:00,22.66,22.74,22.14,22.43,15541000.0,20.8067,20.8802,20.3292,20.5955,15541000.0
2008-09-22 09:30:00,22.5,22.53,21.73,21.74,3319000.0,20.6598,20.6873,19.9528,19.962,3319000.0
2008-09-22 10:00:00,21.73,21.74,21.18,21.42,7308000.0,19.9528,19.962,19.4478,19.6681,7308000.0
2008-09-22 11:00:00,21.4,21.44,20.64,20.79,6607000.0,19.6498,19.6865,18.9519,19.0897,6607000.0
2008-09-22 12:00:00,20.79,21.03,20.64,20.97,6132000.0,19.0897,19.31,18.9519,19.2549,6132000.0
2008-09-22 13:00:00,20.98,21.0,20.36,20.76,5797000.0,19.2641,19.2825,18.6948,19.0621,5797000.0
2008-09-22 14:00:00,20.77,20.96,20.53,20.64,4003000.0,19.0713,19.2457,18.8509,18.9519,4003000.0
2008-09-22 15:00:00,20.64,20.9,20.25,20.37,6158000.0,18.9519,19.1907,18.5938,18.704,6158000.0
2008-09-23 09:30:00,20.47,20.79,20.07,20.45,3940000.0,18.7958,19.0897,18.4285,18.7775,3940000.0
2008-09-23 10:00:00,20.45,20.65,20.03,20.17,4278000.0,18.7775,18.9611,18.3918,18.5204,4278000.0
2008-09-23 11:00:00,20.15,20.5,20.1,20.4,3015000.0,18.502,18.8234,18.4561,18.7316,3015000.0
2008-09-23 12:00:00,20.39,20.5,20.01,20.02,2606000.0,18.7224,18.8234,18.3734,18.3826,2606000.0
2008-09-23 13:00:00,20.03,20.14,19.81,19.95,5689000.0,18.3918,18.4928,18.1898,18.3184,5689000.0
2008-09-23 14:00:00,19.95,20.42,19.83,20.24,6863000.0,18.3184,18.7499,18.2082,18.5846,6863000.0
2008-09-23 15:00:00,20.24,20.47,19.7,19.72,7337000.0,18.5846,18.7958,18.0888,18.1072,7337000.0
2008-09-24 09:30:00,20.0,20.26,19.93,20.1,3099000.0,18.3643,18.603,18.3,18.4561,3099000.0
2008-09-24 10:00:00,20.1,20.28,20.0,20.22,4011000.0,18.4561,18.6214,18.3643,18.5663,4011000.0
2008-09-24 11:00:00,20.2,20.25,19.89,20.05,3136000.0,18.5479,18.5938,18.2633,18.4102,3136000.0
2008-09-24 12:00:00,20.05,20.08,19.86,19.86,1797000.0,18.4102,18.4377,18.2357,18.2357,1797000.0
2008-09-24 13:00:00,19.86,20.24,19.75,20.06,2969000.0,18.2357,18.5846,18.1347,18.4194,2969000.0
2008-09-24 14:00:00,20.05,20.24,19.91,20.03,2919000.0,18.4102,18.5846,18.2816,18.3918,2919000.0
2008-09-24 15:00:00,20.01,20.11,19.31,19.57,8977000.0,18.3734,18.4653,17.7307,17.9694,8977000.0
2008-09-25 09:30:00,19.62,19.8,19.54,19.63,2988000.0,18.0153,18.1806,17.9419,18.0245,2988000.0
2008-09-25 10:00:00,19.63,19.79,19.45,19.63,6356000.0,18.0245,18.1714,17.8592,18.0245,6356000.0
2008-09-25 11:00:00,19.65,19.72,19.55,19.66,4487000.0,18.0429,18.1072,17.9511,18.0521,4487000.0
2008-09-25 12:00:00,19.65,19.67,19.46,19.61,4293000.0,18.0429,18.0613,17.8684,18.0062,4293000.0
2008-09-25 13:00:00,19.61,19.62,19.06,19.09,8239000.0,18.0062,18.0153,17.5011,17.5287,8239000.0
2008-09-25 14:00:00,19.09,19.38,19.04,19.36,7572000.0,17.5287,17.795,17.4828,17.7766,7572000.0
2008-09-25 15:00:00,19.37,19.47,18.85,19.04,9084000.0,17.7858,17.8776,17.3083,17.4828,9084000.0
2008-09-26 09:30:00,18.3,18.6,18.11,18.23,5300000.0,16.8033,17.0788,16.6288,16.739,5300000.0
2008-09-26 10:00:00,18.23,18.47,18.08,18.29,9259000.0,16.739,16.9594,16.6013,16.7941,9259000.0
2008-09-26 11:00:00,18.29,18.58,18.23,18.31,4653000.0,16.7941,17.0604,16.739,16.8125,4653000.0
2008-09-26 12:00:00,18.31,18.34,18.01,18.11,4715000.0,16.8125,16.84,16.537,16.6288,4715000.0
2008-09-26 13:00:00,18.09,18.17,17.89,17.93,6220000.0,16.6105,16.6839,16.4268,16.4636,6220000.0
2008-09-26 14:00:00,17.93,18.13,17.83,18.03,5215000.0,16.4636,16.6472,16.3717,16.5554,5215000.0
2008-09-26 15:00:00,18.03,18.52,17.88,18.5,10852000.0,16.5554,17.0053,16.4177,16.9869,10852000.0
2008-09-29 09:30:00,18.0,18.13,17.03,17.17,6211000.0,16.5278,16.6472,15.6372,15.7657,6211000.0
2008-09-29 10:00:00,17.18,17.27,16.5,16.92,16599000.0,15.7749,15.8575,15.1505,15.5362,16599000.0
2008-09-29 11:00:00,16.93,16.97,16.5,16.56,9411000.0,15.5454,15.5821,15.1505,15.2056,9411000.0
2008-09-29 12:00:00,16.56,16.79,16.4,16.72,9189000.0,15.2056,15.4168,15.0587,15.3525,9189000.0
2008-09-29 13:00:00,16.71,16.75,15.06,16.44,15666000.0,15.3433,15.3801,13.8283,15.0954,15666000.0
2008-09-29 14:00:00,16.45,17.39,16.0,16.63,21659000.0,15.1046,15.9677,14.6914,15.2699,21659000.0
2008-09-29 15:00:00,16.64,17.04,16.4,16.85,11906000.0,15.2791,15.6464,15.0587,15.4719,11906000.0
2008-09-30 09:30:00,16.84,17.68,16.78,17.0,5487000.0,15.4627,16.234,15.4076,15.6096,5487000.0
2008-09-30 10:00:00,17.0,17.85,17.0,17.71,6764000.0,15.6096,16.3901,15.6096,16.2616,6764000.0
2008-09-30 11:00:00,17.71,17.93,17.5,17.89,4971000.0,16.2616,16.4636,16.0687,16.4268,4971000.0
2008-09-30 12:00:00,17.91,18.15,17.78,18.04,5438000.0,16.4452,16.6656,16.3258,16.5646,5438000.0
2008-09-30 13:00:00,18.05,18.18,17.96,18.14,6959000.0,16.5737,16.6931,16.4911,16.6564,6959000.0
2008-09-30 14:00:00,18.15,18.18,18.0,18.05,2500000.0,16.6656,16.6931,16.5278,16.5737,2500000.0
2008-09-30 15:00:00,18.05,18.14,17.6,17.75,8784000.0,16.5737,16.6564,16.1606,16.2983,8784000.0
2008-10-01 09:30:00,17.72,17.72,16.9,16.93,4595000.0,16.2707,16.2707,15.5178,15.5454,4595000.0
2008-10-01 10:00:00,16.93,16.93,16.33,16.57,7490000.0,15.5454,15.5454,14.9944,15.2148,7490000.0
2008-10-01 11:00:00,16.55,16.88,16.5,16.82,3457000.0,15.1964,15.4994,15.1505,15.4443,3457000.0
2008-10-01 12:00:00,16.81,17.17,16.75,17.1,5576000.0,15.4352,15.7657,15.3801,15.7014,5576000.0
2008-10-01 13:00:00,17.12,17.27,16.94,17.12,4733000.0,15.7198,15.8575,15.5545,15.7198,4733000.0
2008-10-01 14:00:00,17.12,17.51,17.07,17.17,6123000.0,15.7198,16.0779,15.6739,15.7657,6123000.0
2008-10-01 15:00:00,17.18,17.3,17.07,17.08,6664000.0,15.7749,15.8851,15.6739,15.6831,6664000.0
2008-10-02 09:30:00,16.85,16.98,16.5,16.82,2707000.0,15.4719,15.5913,15.1505,15.4443,2707000.0
2008-10-02 10:00:00,16.8,16.82,16.0,16.22,7117000.0,15.426,15.4443,14.6914,14.8934,7117000.0
2008-10-02 11:00:00,16.2,16.34,16.0,16.31,4805000.0,14.8751,15.0036,14.6914,14.9761,4805000.0
2008-10-02 12:00:00,16.31,16.38,16.2,16.24,1969000.0,14.9761,15.0403,14.8751,14.9118,1969000.0
2008-10-02 13:00:00,16.24,16.42,16.07,16.17,4879000.0,14.9118,15.0771,14.7557,14.8475,4879000.0
2008-10-02 14:00:00,16.16,16.19,15.83,16.07,6386000.0,14.8383,14.8659,14.5353,14.7557,6386000.0
2008-10-02 15:00:00,16.07,16.16,15.76,16.0,8835000.0,14.7557,14.8383,14.471,14.6914,8835000.0
2008-10-03 09:30:00,16.21,16.59,16.2,16.47,3018000.0,14.8842,15.2332,14.8751,15.123,3018000.0
2008-10-03 10:00:00,16.51,16.99,16.4,16.93,6124000.0,15.1597,15.6004,15.0587,15.5454,6124000.0
2008-10-03 11:00:00,16.94,17.1,16.89,16.94,4536000.0,15.5545,15.7014,15.5086,15.5545,4536000.0
2008-10-03 12:00:00,16.96,17.07,16.8,17.01,6949000.0,15.5729,15.6739,15.426,15.6188,6949000.0
2008-10-03 13:00:00,17.01,17.18,16.5,16.8,9327000.0,15.6188,15.7749,15.1505,15.426,9327000.0
2008-10-03 14:00:00,16.79,16.88,16.28,16.76,5193000.0,15.4168,15.4994,14.9485,15.3893,5193000.0
2008-10-03 15:00:00,16.76,16.85,16.02,16.07,5463000.0,15.3893,15.4719,14.7098,14.7557,5463000.0
2008-10-06 09:30:00,15.12,15.55,14.8,15.46,5132000.0,13.8834,14.2782,13.5896,14.1956,5132000.0
2008-10-06 10:00:00,15.47,15.47,14.92,15.29,8838000.0,14.2048,14.2048,13.6997,14.0395,8838000.0
2008-10-06 11:00:00,15.31,16.01,15.28,15.71,7494000.0,14.0578,14.7006,14.0303,14.4251,7494000.0
2008-10-06 12:00:00,15.7,15.8,15.33,15.47,3126000.0,14.4159,14.5078,14.0762,14.2048,3126000.0
2008-10-06 13:00:00,15.48,15.69,15.33,15.64,4129000.0,14.2139,14.4068,14.0762,14.3609,4129000.0
2008-10-06 14:00:00,15.66,15.72,15.3,15.64,5761000.0,14.3792,14.4343,14.0487,14.3609,5761000.0
2008-10-06 15:00:00,15.65,17.09,15.61,16.85,16688000.0,14.37,15.6923,14.3333,15.4719,16688000.0
2008-10-07 09:30:00,16.97,17.15,15.91,16.16,7978000.0,15.5821,15.7474,14.6088,14.8383,7978000.0
2008-10-07 10:00:00,16.13,16.89,16.1,16.48,7998000.0,14.8108,15.5086,14.7832,15.1322,7998000.0
2008-10-07 11:00:00,16.5,16.62,16.28,16.56,3660000.0,15.1505,15.2607,14.9485,15.2056,3660000.0
2008-10-07 12:00:00,16.55,16.6,16.01,16.24,3996000.0,15.1964,15.2423,14.7006,14.9118,3996000.0
2008-10-07 13:00:00,16.25,16.38,15.73,15.75,4203000.0,14.921,15.0403,14.4435,14.4619,4203000.0
2008-10-07 14:00:00,15.74,16.49,15.7,16.17,5943000.0,14.4527,15.1413,14.4159,14.8475,5943000.0
2008-10-07 15:00:00,16.18,16.32,15.53,15.69,10049000.0,14.8567,14.9852,14.2599,14.4068,10049000.0
2008-10-08 09:30:00,15.22,16.44,14.99,16.13,8570000.0,13.988,15.1093,13.7766,14.8244,8570000.0
2008-10-08 10:00:00,16.13,16.33,15.88,16.1,12284000.0,14.8244,15.0082,14.5946,14.7968,12284000.0
2008-10-08 11:00:00,16.08,16.25,15.62,15.97,7816000.0,14.7784,14.9347,14.3556,14.6773,7816000.0
2008-10-08 12:00:00,15.96,15.98,15.43,15.9,8041000.0,14.6681,14.6865,14.181,14.613,8041000.0
2008-10-08 13:00:00,15.9,17.13,15.88,17.12,10576000.0,14.613,15.7434,14.5946,15.7342,10576000.0
2008-10-08 14:00:00,17.11,17.43,16.84,16.97,10877000.0,15.725,16.0191,15.4769,15.5964,10877000.0
2008-10-08 15:00:00,16.95,17.24,16.36,16.37,13218000.0,15.578,15.8445,15.0357,15.0449,13218000.0
2008-10-09 09:30:00,16.95,17.17,16.55,16.85,5172000.0,15.578,15.7802,15.2104,15.4861,5172000.0
2008-10-09 10:00:00,16.85,17.21,16.33,16.55,7855000.0,15.4861,15.8169,15.0082,15.2104,7855000.0
2008-10-09 11:00:00,16.56,16.76,16.3,16.42,5104000.0,15.2196,15.4034,14.9806,15.0909,5104000.0
2008-10-09 12:00:00,16.42,16.68,16.36,16.42,4111000.0,15.0909,15.3298,15.0357,15.0909,4111000.0
2008-10-09 13:00:00,16.41,16.56,16.22,16.33,3402000.0,15.0817,15.2196,14.9071,15.0082,3402000.0
2008-10-09 14:00:00,16.33,16.43,16.14,16.15,4507000.0,15.0082,15.1001,14.8336,14.8427,4507000.0
2008-10-09 15:00:00,16.15,16.18,15.5,15.5,11452000.0,14.8427,14.8703,14.2454,14.2454,11452000.0
2008-10-10 09:30:00,14.67,15.55,14.55,15.38,12379000.0,13.4825,14.2913,13.3723,14.1351,12379000.0
2008-10-10 10:00:00,15.39,15.68,14.71,15.04,12514000.0,14.1443,14.4108,13.5193,13.8226,12514000.0
2008-10-10 11:00:00,15.06,15.16,14.34,14.36,6232000.0,13.841,13.9329,13.1793,13.1976,6232000.0
2008-10-10 12:00:00,14.36,14.98,14.33,14.77,6018000.0,13.1976,13.7675,13.1701,13.5744,6018000.0
2008-10-10 13:00:00,14.76,14.8,14.0,14.26,5899000.0,13.5653,13.602,12.8668,13.1057,5899000.0
2008-10-10 14:00:00,14.25,14.77,14.13,14.34,6749000.0,13.0965,13.5744,12.9863,13.1793,6749000.0
2008-10-10 15:00:00,14.32,16.15,14.26,15.33,18324000.0,13.1609,14.8427,13.1057,14.0891,18324000.0
2008-10-13 09:30:00,16.04,16.2,15.68,15.75,4495000.0,14.7416,14.8887,14.4108,14.4751,4495000.0
2008-10-13 10:00:00,15.76,16.28,15.67,16.0,4749000.0,14.4843,14.9622,14.4016,14.7049,4749000.0
2008-10-13 11:00:00,15.99,16.1,15.94,16.09,2859000.0,14.6957,14.7968,14.6497,14.7876,2859000.0
2008-10-13 12:00:00,16.09,16.8,16.01,16.76,4967000.0,14.7876,15.4401,14.7141,15.4034,4967000.0
2008-10-13 13:00:00,16.75,17.18,16.74,17.0,6861000.0,15.3942,15.7894,15.385,15.6239,6861000.0
2008-10-13 14:00:00,17.0,17.65,16.95,17.53,7954000.0,15.6239,16.2213,15.578,16.111,7954000.0
2008-10-13 15:00:00,17.53,17.8,17.41,17.69,9408000.0,16.111,16.3592,16.0008,16.2581,9408000.0
2008-10-14 09:30:00,18.39,18.43,17.5,17.5,6861000.0,16.9014,16.9382,16.0835,16.0835,6861000.0
2008-10-14 10:00:00,17.5,17.79,16.52,17.05,10189000.0,16.0835,16.35,15.1828,15.6699,10189000.0
2008-10-14 11:00:00,17.02,17.75,16.72,17.63,5079000.0,15.6423,16.3132,15.3666,16.2029,5079000.0
2008-10-14 12:00:00,17.63,18.19,17.5,17.86,4273000.0,16.2029,16.7176,16.0835,16.4143,4273000.0
2008-10-14 13:00:00,17.87,17.95,17.45,17.58,3630000.0,16.4235,16.497,16.0375,16.157,3630000.0
2008-10-14 14:00:00,17.57,17.61,17.05,17.25,4598000.0,16.1478,16.1846,15.6699,15.8537,4598000.0
2008-10-14 15:00:00,17.26,17.77,17.15,17.33,6180000.0,15.8629,16.3316,15.7618,15.9272,6180000.0
2008-10-15 09:30:00,16.75,17.18,16.28,16.37,5055000.0,15.3942,15.7894,14.9622,15.0449,5055000.0
2008-10-15 10:00:00,16.34,16.36,15.55,15.6,9765000.0,15.0174,15.0357,14.2913,14.3373,9765000.0
2008-10-15 11:00:00,15.6,15.91,15.5,15.66,5049000.0,14.3373,14.6222,14.2454,14.3924,5049000.0
2008-10-15 12:00:00,15.67,15.76,15.4,15.59,4202000.0,14.4016,14.4843,14.1535,14.3281,4202000.0
2008-10-15 13:00:00,15.59,15.59,15.0,15.03,5955000.0,14.3281,14.3281,13.7858,13.8134,5955000.0
2008-10-15 14:00:00,15.02,15.69,15.0,15.52,7058000.0,13.8042,14.42,13.7858,14.2637,7058000.0
2008-10-15 15:00:00,15.52,15.97,15.28,15.35,10953000.0,14.2637,14.6773,14.0432,14.1075,10953000.0
2008-10-16 09:30:00,15.57,15.8,15.01,15.29,4163000.0,14.3097,14.5211,13.795,14.0524,4163000.0
2008-10-16 10:00:00,15.26,15.42,14.63,14.67,6676000.0,14.0248,14.1718,13.4458,13.4825,6676000.0
2008-10-16 11:00:00,14.67,15.17,14.37,15.05,8393000.0,13.4825,13.9421,13.2068,13.8318,8393000.0
2008-10-16 12:00:00,15.03,15.2,14.6,14.62,6715000.0,13.8134,13.9696,13.4182,13.4366,6715000.0
2008-10-16 13:00:00,14.61,14.86,14.53,14.76,6492000.0,13.4274,13.6572,13.3539,13.5653,6492000.0
2008-10-16 14:00:00,14.76,14.79,14.58,14.72,6659000.0,13.5653,13.5928,13.3998,13.5285,6659000.0
2008-10-16 15:00:00,14.74,15.75,14.69,15.59,14705000.0,13.5469,14.4751,13.5009,14.3281,14705000.0
2008-10-17 09:30:00,14.98,15.62,14.95,15.59,4200000.0,13.7675,14.3556,13.7399,14.3281,4200000.0
2008-10-17 10:00:00,15.6,15.7,15.24,15.59,4183000.0,14.3373,14.4292,14.0064,14.3281,4183000.0
2008-10-17 11:00:00,15.59,15.97,15.59,15.85,4022000.0,14.3281,14.6773,14.3281,14.567,4022000.0
2008-10-17 12:00:00,15.85,16.36,15.83,16.27,3415000.0,14.567,15.0357,14.5486,14.953,3415000.0
2008-10-17 13:00:00,16.29,16.73,16.27,16.52,7003000.0,14.9714,15.3758,14.953,15.1828,7003000.0
2008-10-17 14:00:00,16.53,16.66,15.97,16.1,5870000.0,15.192,15.3115,14.6773,14.7968,5870000.0
2008-10-17 15:00:00,16.1,16.22,15.61,15.71,9224000.0,14.7968,14.9071,14.3465,14.4384,9224000.0
2008-10-20 09:30:00,16.03,16.18,15.55,15.77,3248000.0,14.7325,14.8703,14.2913,14.4935,3248000.0
2008-10-20 10:00:00,15.76,15.9,14.98,15.06,8597000.0,14.4843,14.613,13.7675,13.841,8597000.0
2008-10-20 11:00:00,15.06,15.47,14.83,15.06,4690000.0,13.841,14.2178,13.6296,13.841,4690000.0
2008-10-20 12:00:00,15.06,15.07,14.86,14.96,2911000.0,13.841,13.8502,13.6572,13.7491,2911000.0
2008-10-20 13:00:00,14.94,15.12,14.82,15.02,2921000.0,13.7307,13.8961,13.6204,13.8042,2921000.0
2008-10-20 14:00:00,15.04,15.1,14.85,15.06,4781000.0,13.8226,13.8777,13.648,13.841,4781000.0
2008-10-20 15:00:00,15.05,15.15,14.75,15.01,10868000.0,13.8318,13.9237,13.5561,13.795,10868000.0
2008-10-21 09:30:00,14.99,15.01,14.55,14.87,4278000.0,13.7766,13.795,13.3723,13.6664,4278000.0
2008-10-21 10:00:00,14.86,15.55,14.81,15.23,7504000.0,13.6572,14.2913,13.6112,13.9972,7504000.0
2008-10-21 11:00:00,15.23,15.32,14.9,14.97,4412000.0,13.9972,14.0799,13.6939,13.7583,4412000.0
2008-10-21 12:00:00,14.95,15.16,14.92,14.94,3526000.0,13.7399,13.9329,13.7123,13.7307,3526000.0
2008-10-21 13:00:00,14.96,15.34,14.95,15.22,3100000.0,13.7491,14.0983,13.7399,13.988,3100000.0
2008-10-21 14:00:00,15.22,15.69,15.21,15.5,4220000.0,13.988,14.42,13.9788,14.2454,4220000.0
2008-10-21 15:00:00,15.5,15.64,14.94,14.99,7704000.0,14.2454,14.374,13.7307,13.7766,7704000.0
2008-10-22 09:30:00,14.5,14.85,14.5,14.69,3649000.0,13.3263,13.648,13.3263,13.5009,3649000.0
2008-10-22 10:00:00,14.67,14.99,14.6,14.86,5687000.0,13.4825,13.7766,13.4182,13.6572,5687000.0
2008-10-22 11:00:00,14.85,14.92,14.69,14.77,3160000.0,13.648,13.7123,13.5009,13.5744,3160000.0
2008-10-22 12:00:00,14.77,14.82,14.57,14.58,4129000.0,13.5744,13.6204,13.3906,13.3998,4129000.0
2008-10-22 13:00:00,14.58,14.58,14.3,14.37,4246000.0,13.3998,13.3998,13.1425,13.2068,4246000.0
2008-10-22 14:00:00,14.38,14.46,14.01,14.07,5310000.0,13.216,13.2895,12.876,12.9311,5310000.0
2008-10-22 15:00:00,14.07,14.17,13.5,14.11,12120000.0,12.9311,13.023,12.4072,12.9679,12120000.0
2008-10-23 09:30:00,14.1,14.38,13.95,14.14,4670000.0,12.9587,13.216,12.8208,12.9954,4670000.0
2008-10-23 10:00:00,14.15,14.27,13.73,14.26,6999000.0,13.0046,13.1149,12.6186,13.1057,6999000.0
2008-10-23 11:00:00,14.26,14.27,13.7,13.78,4013000.0,13.1057,13.1149,12.5911,12.6646,4013000.0
2008-10-23 12:00:00,13.77,13.78,13.45,13.56,4923000.0,12.6554,12.6646,12.3613,12.4624,4923000.0
2008-10-23 13:00:00,13.57,13.77,13.21,13.3,6398000.0,12.4716,12.6554,12.1407,12.2234,6398000.0
2008-10-23 14:00:00,13.29,13.58,13.06,13.33,7757000.0,12.2142,12.4808,12.0029,12.251,7757000.0
2008-10-23 15:00:00,13.33,13.68,13.14,13.61,13450000.0,12.251,12.5727,12.0764,12.5083,13450000.0
2008-10-24 09:30:00,12.1,13.55,12.0,13.45,6789000.0,11.1206,12.4532,11.0287,12.3613,6789000.0
2008-10-24 10:00:00,13.49,13.85,13.39,13.72,10257000.0,12.3981,12.7289,12.3062,12.6094,10257000.0
2008-10-24 11:00:00,13.71,13.76,13.35,13.56,5406000.0,12.6003,12.6462,12.2694,12.4624,5406000.0
2008-10-24 12:00:00,13.56,13.69,13.29,13.36,5914000.0,12.4624,12.5819,12.2142,12.2786,5914000.0
2008-10-24 13:00:00,13.4,13.52,13.03,13.05,4252000.0,12.3153,12.4256,11.9753,11.9937,4252000.0
2008-10-24 14:00:00,13.04,13.35,12.92,13.0,8686000.0,11.9845,12.2694,11.8742,11.9477,8686000.0
2008-10-24 15:00:00,13.0,13.24,12.91,13.03,10249000.0,11.9477,12.1683,11.865,11.9753,10249000.0
2008-10-27 09:30:00,12.76,13.11,12.62,13.07,4395000.0,11.7271,12.0488,11.5985,12.0121,4395000.0
2008-10-27 10:00:00,13.08,13.19,12.82,12.9,6082000.0,12.0212,12.1223,11.7823,11.8558,6082000.0
2008-10-27 11:00:00,12.91,13.03,12.81,12.93,3328000.0,11.865,11.9753,11.7731,11.8834,3328000.0
2008-10-27 12:00:00,12.95,13.29,12.92,13.29,2919000.0,11.9018,12.2142,11.8742,12.2142,2919000.0
2008-10-27 13:00:00,13.26,13.47,13.06,13.35,2994000.0,12.1867,12.3797,12.0029,12.2694,2994000.0
2008-10-27 14:00:00,13.35,13.37,12.95,12.97,3872000.0,12.2694,12.2878,11.9018,11.9201,3872000.0
2008-10-27 15:00:00,12.97,13.24,12.6,12.63,7413000.0,11.9201,12.1683,11.5801,11.6077,7413000.0
2008-10-28 09:30:00,13.1,13.25,12.82,12.87,4199000.0,12.0396,12.1775,11.7823,11.8282,4199000.0
2008-10-28 10:00:00,12.89,12.95,12.43,12.48,7172000.0,11.8466,11.9018,11.4239,11.4698,7172000.0
2008-10-28 11:00:00,12.47,12.85,12.42,12.43,3726000.0,11.4606,11.8099,11.4147,11.4239,3726000.0
2008-10-28 12:00:00,12.45,12.65,12.35,12.65,3218000.0,11.4422,11.6261,11.3503,11.6261,3218000.0
2008-10-28 13:00:00,12.65,12.81,12.4,12.43,3763000.0,11.6261,11.7731,11.3963,11.4239,3763000.0
2008-10-28 14:00:00,12.43,13.4,12.4,13.26,6962000.0,11.4239,12.3153,11.3963,12.1867,6962000.0
2008-10-28 15:00:00,13.26,13.68,12.96,13.65,11663000.0,12.1867,12.5727,11.911,12.5451,11663000.0
2008-10-29 09:30:00,13.57,13.65,13.26,13.45,5168000.0,12.4716,12.5451,12.1867,12.3613,5168000.0
2008-10-29 10:00:00,13.45,13.9,13.25,13.32,8095000.0,12.3613,12.7749,12.1775,12.2418,8095000.0
2008-10-29 11:00:00,13.33,13.79,13.29,13.73,3992000.0,12.251,12.6738,12.2142,12.6186,3992000.0
2008-10-29 12:00:00,13.74,14.37,13.62,13.99,5219000.0,12.6278,13.2068,12.5175,12.8576,5219000.0
2008-10-29 13:00:00,14.0,14.1,13.8,13.97,2848000.0,12.8668,12.9587,12.683,12.8392,2848000.0
2008-10-29 14:00:00,13.97,14.1,13.45,13.97,10507000.0,12.8392,12.9587,12.3613,12.8392,10507000.0
2008-10-29 15:00:00,13.97,14.43,13.54,13.56,12280000.0,12.8392,13.262,12.444,12.4624,12280000.0
2008-10-30 09:30:00,13.85,14.22,13.71,14.12,5643000.0,12.7289,13.069,12.6003,12.9771,5643000.0
2008-10-30 10:00:00,14.1,14.33,13.85,13.94,6753000.0,12.9587,13.1701,12.7289,12.8116,6753000.0
2008-10-30 11:00:00,13.95,14.19,13.72,13.81,4520000.0,12.8208,13.0414,12.6094,12.6922,4520000.0
2008-10-30 12:00:00,13.79,13.88,13.74,13.74,2066000.0,12.6738,12.7565,12.6278,12.6278,2066000.0
2008-10-30 13:00:00,13.73,13.96,13.72,13.91,1714000.0,12.6186,12.83,12.6094,12.7841,1714000.0
2008-10-30 14:00:00,13.91,14.05,13.82,13.93,8061000.0,12.7841,12.9127,12.7013,12.8024,8061000.0
2008-10-30 15:00:00,13.92,14.08,13.7,14.05,9101000.0,12.7933,12.9403,12.5911,12.9127,9101000.0
2008-10-31 09:30:00,14.14,14.46,13.85,14.37,4422000.0,12.9954,13.2895,12.7289,13.2068,4422000.0
2008-10-31 10:00:00,14.36,14.4,14.11,14.35,3982000.0,13.1976,13.2344,12.9679,13.1884,3982000.0
2008-10-31 11:00:00,14.34,14.87,14.32,14.69,4455000.0,13.1793,13.6664,13.1609,13.5009,4455000.0
2008-10-31 12:00:00,14.69,14.72,14.51,14.56,3146000.0,13.5009,13.5285,13.3355,13.3814,3146000.0
2008-10-31 13:00:00,14.56,14.75,14.52,14.68,3228000.0,13.3814,13.5561,13.3447,13.4917,3228000.0
2008-10-31 14:00:00,14.68,14.79,14.56,14.77,2877000.0,13.4917,13.5928,13.3814,13.5744,2877000.0
2008-10-31 15:00:00,14.77,14.87,14.6,14.79,7798000.0,13.5744,13.6664,13.4182,13.5928,7798000.0
2008-11-03 09:30:00,14.9,14.95,14.54,14.72,2519000.0,13.6939,13.7399,13.3631,13.5285,2519000.0
2008-11-03 10:00:00,14.73,14.88,14.41,14.55,3833000.0,13.5377,13.6755,13.2436,13.3723,3833000.0
2008-11-03 11:00:00,14.55,14.63,14.41,14.46,2312000.0,13.3723,13.4458,13.2436,13.2895,2312000.0
2008-11-03 12:00:00,14.46,14.51,14.24,14.38,3159000.0,13.2895,13.3355,13.0873,13.216,3159000.0
2008-11-03 13:00:00,14.36,14.56,14.36,14.48,2018000.0,13.1976,13.3814,13.1976,13.3079,2018000.0
2008-11-03 14:00:00,14.48,14.49,14.28,14.28,3195000.0,13.3079,13.3171,13.1241,13.1241,3195000.0
2008-11-03 15:00:00,14.28,14.44,14.21,14.35,9138000.0,13.1241,13.2712,13.0598,13.1884,9138000.0
2008-11-04 09:30:00,15.9,16.26,15.56,15.92,23567000.0,14.613,14.9438,14.3005,14.6314,23567000.0
2008-11-04 10:00:00,15.9,16.15,15.81,15.99,13061000.0,14.613,14.8427,14.5303,14.6957,13061000.0
2008-11-04 11:00:00,15.99,16.54,15.99,16.45,12502000.0,14.6957,15.2012,14.6957,15.1185,12502000.0
2008-11-04 12:00:00,16.45,16.55,16.36,16.5,6329000.0,15.1185,15.2104,15.0357,15.1644,6329000.0
2008-11-04 13:00:00,16.49,16.81,16.47,16.68,8617000.0,15.1552,15.4493,15.1368,15.3298,8617000.0
2008-11-04 14:00:00,16.67,16.96,16.33,16.92,19446000.0,15.3207,15.5872,15.0082,15.5504,19446000.0
2008-11-04 15:00:00,16.92,17.2,16.78,16.94,30774000.0,15.5504,15.8078,15.4218,15.5688,30774000.0
2008-11-05 09:30:00,16.79,16.9,16.49,16.58,8426000.0,15.4309,15.532,15.1552,15.2379,8426000.0
2008-11-05 10:00:00,16.57,16.88,16.25,16.32,12772000.0,15.2287,15.5137,14.9347,14.999,12772000.0
2008-11-05 11:00:00,16.33,16.41,16.12,16.16,6130000.0,15.0082,15.0817,14.8152,14.8519,6130000.0
2008-11-05 12:00:00,16.17,16.22,15.96,16.11,8214000.0,14.8611,14.9071,14.6681,14.806,8214000.0
2008-11-05 13:00:00,16.11,16.15,15.97,16.02,4947000.0,14.806,14.8427,14.6773,14.7233,4947000.0
2008-11-05 14:00:00,16.01,16.12,15.87,15.98,5961000.0,14.7141,14.8152,14.5854,14.6865,5961000.0
2008-11-05 15:00:00,15.97,16.05,15.42,15.53,17591000.0,14.6773,14.7508,14.1718,14.2729,17591000.0
2008-11-06 09:30:00,15.28,15.57,15.0,15.05,7687000.0,14.0432,14.3097,13.7858,13.8318,7687000.0
2008-11-06 10:00:00,15.06,15.08,14.38,14.52,14317000.0,13.841,13.8594,13.216,13.3447,14317000.0
2008-11-06 11:00:00,14.52,14.57,14.12,14.15,13066000.0,13.3447,13.3906,12.9771,13.0046,13066000.0
2008-11-06 12:00:00,14.13,14.28,14.01,14.12,12168000.0,12.9863,13.1241,12.876,12.9771,12168000.0
2008-11-06 13:00:00,14.12,14.15,13.86,14.05,10839000.0,12.9771,13.0046,12.7381,12.9127,10839000.0
2008-11-06 14:00:00,14.04,14.52,13.96,14.41,17340000.0,12.9035,13.3447,12.83,13.2436,17340000.0
2008-11-06 15:00:00,14.41,14.5,14.21,14.31,15255000.0,13.2436,13.3263,13.0598,13.1517,15255000.0
2008-11-07 09:30:00,14.4,14.72,14.23,14.46,3088000.0,13.2344,13.5285,13.0782,13.2895,3088000.0
2008-11-07 10:00:00,14.49,15.17,14.49,14.88,8155000.0,13.3171,13.9421,13.3171,13.6755,8155000.0
2008-11-07 11:00:00,14.88,14.94,14.63,14.84,2540000.0,13.6755,13.7307,13.4458,13.6388,2540000.0
2008-11-07 12:00:00,14.86,14.92,14.57,14.73,1995000.0,13.6572,13.7123,13.3906,13.5377,1995000.0
2008-11-07 13:00:00,14.73,14.8,14.63,14.8,2101000.0,13.5377,13.602,13.4458,13.602,2101000.0
2008-11-07 14:00:00,14.8,14.82,14.24,14.24,4554000.0,13.602,13.6204,13.0873,13.0873,4554000.0
2008-11-07 15:00:00,14.24,14.84,14.2,14.78,7130000.0,13.0873,13.6388,13.0506,13.5836,7130000.0
2008-11-10 09:30:00,15.05,15.36,15.0,15.16,3381000.0,13.8318,14.1167,13.7858,13.9329,3381000.0
2008-11-10 10:00:00,15.15,15.21,14.8,14.82,4739000.0,13.9237,13.9788,13.602,13.6204,4739000.0
2008-11-10 11:00:00,14.83,14.85,14.34,14.39,4187000.0,13.6296,13.648,13.1793,13.2252,4187000.0
2008-11-10 12:00:00,14.4,14.51,14.22,14.32,2547000.0,13.2344,13.3355,13.069,13.1609,2547000.0
2008-11-10 13:00:00,14.32,14.56,14.28,14.5,1800000.0,13.1609,13.3814,13.1241,13.3263,1800000.0
2008-11-10 14:00:00,14.5,14.55,14.16,14.19,2706000.0,13.3263,13.3723,13.0138,13.0414,2706000.0
2008-11-10 15:00:00,14.19,14.34,14.03,14.31,4575000.0,13.0414,13.1793,12.8943,13.1517,4575000.0
2008-11-11 09:30:00,13.78,14.1,13.74,13.84,3346000.0,12.6646,12.9587,12.6278,12.7197,3346000.0
2008-11-11 10:00:00,13.83,14.13,13.78,13.89,4709000.0,12.7105,12.9863,12.6646,12.7657,4709000.0
2008-11-11 11:00:00,13.88,14.17,13.87,14.11,3060000.0,12.7565,13.023,12.7473,12.9679,3060000.0
2008-11-11 12:00:00,14.09,14.15,13.91,14.12,2638000.0,12.9495,13.0046,12.7841,12.9771,2638000.0
2008-11-11 13:00:00,14.14,14.39,14.11,14.36,4756000.0,12.9954,13.2252,12.9679,13.1976,4756000.0
2008-11-11 14:00:00,14.39,14.77,14.21,14.21,5612000.0,13.2252,13.5744,13.0598,13.0598,5612000.0
2008-11-11 15:00:00,14.23,14.46,14.0,14.22,6329000.0,13.0782,13.2895,12.8668,13.069,6329000.0
2008-11-12 09:30:00,13.87,14.19,13.78,14.13,4358000.0,12.7473,13.0414,12.6646,12.9863,4358000.0
2008-11-12 10:00:00,14.12,14.58,14.06,14.43,10126000.0,12.9771,13.3998,12.9219,13.262,10126000.0
2008-11-12 11:00:00,14.44,14.57,14.07,14.25,7407000.0,13.2712,13.3906,12.9311,13.0965,7407000.0
2008-11-12 12:00:00,14.24,14.52,14.19,14.43,5057000.0,13.0873,13.3447,13.0414,13.262,5057000.0
2008-11-12 13:00:00,14.43,14.48,13.97,14.05,3623000.0,13.262,13.3079,12.8392,12.9127,3623000.0
2008-11-12 14:00:00,14.04,14.09,13.82,13.85,4238000.0,12.9035,12.9495,12.7013,12.7289,4238000.0
2008-11-12 15:00:00,13.86,13.95,13.66,13.71,9348000.0,12.7381,12.8208,12.5543,12.6003,9348000.0
2008-11-13 09:30:00,13.81,13.97,13.52,13.61,2824000.0,12.6922,12.8392,12.4256,12.5083,2824000.0
2008-11-13 10:00:00,13.63,13.9,13.53,13.65,4869000.0,12.5267,12.7749,12.4348,12.5451,4869000.0
2008-11-13 11:00:00,13.64,13.7,13.47,13.56,2301000.0,12.5359,12.5911,12.3797,12.4624,2301000.0
2008-11-13 12:00:00,13.55,13.63,12.81,12.83,4653000.0,12.4532,12.5267,11.7731,11.7915,4653000.0
2008-11-13 13:00:00,12.83,13.88,12.83,13.5,7633000.0,11.7915,12.7565,11.7915,12.4072,7633000.0
2008-11-13 14:00:00,13.5,14.32,13.5,14.09,7326000.0,12.4072,13.1609,12.4072,12.9495,7326000.0
2008-11-13 15:00:00,14.1,14.88,13.77,14.8,12795000.0,12.9587,13.6755,12.6554,13.602,12795000.0
2008-11-14 09:30:00,14.44,14.77,14.2,14.63,5012000.0,13.2712,13.5744,13.0506,13.4458,5012000.0
2008-11-14 10:00:00,14.63,14.73,14.16,14.26,5574000.0,13.4458,13.5377,13.0138,13.1057,5574000.0
2008-11-14 11:00:00,14.25,14.61,14.21,14.5,4353000.0,13.0965,13.4274,13.0598,13.3263,4353000.0
2008-11-14 12:00:00,14.5,14.59,14.23,14.51,3075000.0,13.3263,13.409,13.0782,13.3355,3075000.0
2008-11-14 13:00:00,14.5,14.73,14.28,14.57,3348000.0,13.3263,13.5377,13.1241,13.3906,3348000.0
2008-11-14 14:00:00,14.57,15.04,14.54,15.02,5190000.0,13.3906,13.8226,13.3631,13.8042,5190000.0
2008-11-14 15:00:00,15.01,15.12,14.35,14.41,9222000.0,13.795,13.8961,13.1884,13.2436,9222000.0
2008-11-17 09:30:00,14.14,14.56,14.14,14.54,2734000.0,12.9954,13.3814,12.9954,13.3631,2734000.0
2008-11-17 10:00:00,14.54,14.54,13.75,13.8,5454000.0,13.3631,13.3631,12.637,12.683,5454000.0
2008-11-17 11:00:00,13.79,14.02,13.63,13.86,4890000.0,12.6738,12.8852,12.5267,12.7381,4890000.0
2008-11-17 12:00:00,13.87,14.04,13.7,13.97,5824000.0,12.7473,12.9035,12.5911,12.8392,5824000.0
2008-11-17 13:00:00,13.96,13.97,13.56,13.67,3840000.0,12.83,12.8392,12.4624,12.5635,3840000.0
2008-11-17 14:00:00,13.68,13.94,13.53,13.79,6099000.0,12.5727,12.8116,12.4348,12.6738,6099000.0
2008-11-17 15:00:00,13.8,13.93,13.5,13.55,6785000.0,12.683,12.8024,12.4072,12.4532,6785000.0
2008-11-18 09:30:00,13.54,14.04,13.49,13.85,3417000.0,12.444,12.9035,12.3981,12.7289,3417000.0
2008-11-18 10:00:00,13.87,13.97,13.73,13.93,4307000.0,12.7473,12.8392,12.6186,12.8024,4307000.0
2008-11-18 11:00:00,13.93,14.23,13.83,14.21,4542000.0,12.8024,13.0782,12.7105,13.0598,4542000.0
2008-11-18 12:00:00,14.22,14.27,13.76,13.83,3802000.0,13.069,13.1149,12.6462,12.7105,3802000.0
2008-11-18 13:00:00,13.83,13.89,13.62,13.81,4237000.0,12.7105,12.7657,12.5175,12.6922,4237000.0
2008-11-18 14:00:00,13.82,13.9,13.51,13.52,6274000.0,12.7013,12.7749,12.4164,12.4256,6274000.0
2008-11-18 15:00:00,13.54,14.16,13.51,14.14,10248000.0,12.444,13.0138,12.4164,12.9954,10248000.0
2008-11-19 09:30:00,13.82,14.29,13.82,14.19,3895000.0,12.7013,13.1333,12.7013,13.0414,3895000.0
2008-11-19 10:00:00,14.18,14.53,14.06,14.1,8571000.0,13.0322,13.3539,12.9219,12.9587,8571000.0
2008-11-19 11:00:00,14.1,14.13,13.77,13.79,7215000.0,12.9587,12.9863,12.6554,12.6738,7215000.0
2008-11-19 12:00:00,13.78,13.83,13.53,13.74,4477000.0,12.6646,12.7105,12.4348,12.6278,4477000.0
2008-11-19 13:00:00,13.74,13.9,13.56,13.79,3951000.0,12.6278,12.7749,12.4624,12.6738,3951000.0
2008-11-19 14:00:00,13.8,13.8,13.4,13.5,10174000.0,12.683,12.683,12.3153,12.4072,10174000.0
2008-11-19 15:00:00,13.51,13.63,12.89,13.02,13991000.0,12.4164,12.5267,11.8466,11.9661,13991000.0
2008-11-20 09:30:00,12.52,12.86,12.5,12.58,4908000.0,11.5066,11.8191,11.4882,11.5617,4908000.0
2008-11-20 10:00:00,12.56,12.94,12.29,12.91,13151000.0,11.5433,11.8926,11.2952,11.865,13151000.0
2008-11-20 11:00:00,12.91,12.95,12.64,12.65,3800000.0,11.865,11.9018,11.6169,11.6261,3800000.0
2008-11-20 12:00:00,12.65,13.04,12.57,12.73,8736000.0,11.6261,11.9845,11.5525,11.6996,8736000.0
2008-11-20 13:00:00,12.73,12.84,12.49,12.61,5568000.0,11.6996,11.8007,11.479,11.5893,5568000.0
2008-11-20 14:00:00,12.64,12.66,12.3,12.34,5845000.0,11.6169,11.6352,11.3044,11.3411,5845000.0
2008-11-20 15:00:00,12.33,12.47,12.03,12.14,12627000.0,11.332,11.4606,11.0562,11.1573,12627000.0
2008-11-21 09:30:00,12.4,12.61,12.0,12.07,5726000.0,11.3963,11.5893,11.0287,11.093,5726000.0
2008-11-21 10:00:00,12.07,12.1,11.58,11.61,14473000.0,11.093,11.1206,10.6427,10.6702,14473000.0
2008-11-21 11:00:00,11.61,11.87,11.47,11.54,8260000.0,10.6702,10.9092,10.5416,10.6059,8260000.0
2008-11-21 12:00:00,11.55,11.85,11.51,11.71,5229000.0,10.6151,10.8908,10.5783,10.7621,5229000.0
2008-11-21 13:00:00,11.7,11.7,11.32,11.34,4853000.0,10.7529,10.7529,10.4037,10.4221,4853000.0
2008-11-21 14:00:00,11.34,11.75,11.31,11.59,7564000.0,10.4221,10.7989,10.3945,10.6519,7564000.0
2008-11-21 15:00:00,11.59,12.74,11.59,12.66,23267000.0,10.6519,11.7088,10.6519,11.6352,23267000.0
2008-11-24 09:30:00,12.83,13.03,12.23,12.98,7095000.0,11.7915,11.9753,11.24,11.9293,7095000.0
2008-11-24 10:00:00,12.97,13.49,12.97,13.48,9476000.0,11.9201,12.3981,11.9201,12.3889,9476000.0
2008-11-24 11:00:00,13.47,13.53,12.96,13.01,6993000.0,12.3797,12.4348,11.911,11.9569,6993000.0
2008-11-24 12:00:00,13.0,13.07,12.73,13.0,4535000.0,11.9477,12.0121,11.6996,11.9477,4535000.0
2008-11-24 13:00:00,13.0,13.02,12.78,13.0,3267000.0,11.9477,11.9661,11.7455,11.9477,3267000.0
2008-11-24 14:00:00,13.0,13.19,12.94,13.18,5730000.0,11.9477,12.1223,11.8926,12.1132,5730000.0
2008-11-24 15:00:00,13.18,13.4,13.08,13.15,10993000.0,12.1132,12.3153,12.0212,12.0856,10993000.0
2008-11-25 09:30:00,13.5,13.62,13.29,13.38,2432000.0,12.4072,12.5175,12.2142,12.297,2432000.0
2008-11-25 10:00:00,13.37,13.59,13.04,13.19,7681000.0,12.2878,12.49,11.9845,12.1223,7681000.0
2008-11-25 11:00:00,13.19,13.76,13.17,13.62,5231000.0,12.1223,12.6462,12.104,12.5175,5231000.0
2008-11-25 12:00:00,13.62,13.64,13.28,13.37,3705000.0,12.5175,12.5359,12.2051,12.2878,3705000.0
2008-11-25 13:00:00,13.38,13.63,13.24,13.45,3821000.0,12.297,12.5267,12.1683,12.3613,3821000.0
2008-11-25 14:00:00,13.46,13.57,13.32,13.51,3844000.0,12.3705,12.4716,12.2418,12.4164,3844000.0
2008-11-25 15:00:00,13.53,13.99,13.52,13.87,11247000.0,12.4348,12.8576,12.4256,12.7473,11247000.0
2008-11-26 09:30:00,13.64,14.07,13.57,14.05,3180000.0,12.5359,12.9311,12.4716,12.9127,3180000.0
2008-11-26 10:00:00,14.04,14.22,13.96,14.21,3691000.0,12.9035,13.069,12.83,13.0598,3691000.0
2008-11-26 11:00:00,14.2,14.52,14.06,14.4,4203000.0,13.0506,13.3447,12.9219,13.2344,4203000.0
2008-11-26 12:00:00,14.39,14.72,14.32,14.65,5291000.0,13.2252,13.5285,13.1609,13.4642,5291000.0
2008-11-26 13:00:00,14.65,14.73,14.25,14.32,2713000.0,13.4642,13.5377,13.0965,13.1609,2713000.0
2008-11-26 14:00:00,14.32,14.55,14.2,14.48,3629000.0,13.1609,13.3723,13.0506,13.3079,3629000.0
2008-11-26 15:00:00,14.49,14.64,14.39,14.56,6370000.0,13.3171,13.455,13.2252,13.3814,6370000.0
2008-11-28 09:30:00,14.48,14.79,14.48,14.74,1513000.0,13.3079,13.5928,13.3079,13.5469,1513000.0
2008-11-28 10:00:00,14.74,14.88,14.4,14.43,3764000.0,13.5469,13.6755,13.2344,13.262,3764000.0
2008-11-28 11:00:00,14.45,14.56,14.38,14.43,1601000.0,13.2804,13.3814,13.216,13.262,1601000.0
2008-11-28 12:00:00,14.43,14.54,14.26,14.48,3263000.0,13.262,13.3631,13.1057,13.3079,3263000.0
2008-11-28 13:00:00,14.47,14.55,14.45,14.53,997000.0,13.2987,13.3723,13.2804,13.3539,997000.0
2008-11-28 14:00:00,14.47,14.47,14.47,14.47,2000.0,13.2987,13.2987,13.2987,13.2987,2000.0
2008-11-28 15:00:00,14.52,14.52,14.52,14.52,3000.0,13.3447,13.3447,13.3447,13.3447,3000.0
2008-12-01 09:30:00,14.1,14.16,13.71,13.77,5738000.0,12.9587,13.0138,12.6003,12.6554,5738000.0
2008-12-01 10:00:00,13.77,14.01,13.7,13.78,4912000.0,12.6554,12.876,12.5911,12.6646,4912000.0
2008-12-01 11:00:00,13.78,13.82,13.58,13.66,4515000.0,12.6646,12.7013,12.4808,12.5543,4515000.0
2008-12-01 12:00:00,13.67,13.74,13.52,13.57,4368000.0,12.5635,12.6278,12.4256,12.4716,4368000.0
2008-12-01 13:00:00,13.57,13.66,13.49,13.65,3379000.0,12.4716,12.5543,12.3981,12.5451,3379000.0
2008-12-01 14:00:00,13.65,13.75,13.6,13.61,2555000.0,12.5451,12.637,12.4992,12.5083,2555000.0
2008-12-01 15:00:00,13.6,13.62,13.01,13.06,8314000.0,12.4992,12.5175,11.9569,12.0029,8314000.0
2008-12-02 09:30:00,13.24,13.38,12.81,12.94,3548000.0,12.1683,12.297,11.7731,11.8926,3548000.0
2008-12-02 10:00:00,12.95,13.37,12.9,13.22,3547000.0,11.9018,12.2878,11.8558,12.1499,3547000.0
2008-12-02 11:00:00,13.22,13.38,13.13,13.36,2176000.0,12.1499,12.297,12.0672,12.2786,2176000.0
2008-12-02 12:00:00,13.36,13.52,13.31,13.44,2322000.0,12.2786,12.4256,12.2326,12.3521,2322000.0
2008-12-02 13:00:00,13.43,13.5,13.16,13.2,1796000.0,12.3429,12.4072,12.0948,12.1315,1796000.0
2008-12-02 14:00:00,13.21,13.24,12.96,13.21,3713000.0,12.1407,12.1683,11.911,12.1407,3713000.0
2008-12-02 15:00:00,13.21,13.43,12.96,13.37,6656000.0,12.1407,12.3429,11.911,12.2878,6656000.0
2008-12-03 09:30:00,13.06,13.45,12.9,13.26,3069000.0,12.0029,12.3613,11.8558,12.1867,3069000.0
2008-12-03 10:00:00,13.26,13.79,13.2,13.76,4878000.0,12.1867,12.6738,12.1315,12.6462,4878000.0
2008-12-03 11:00:00,13.77,13.86,13.64,13.78,4201000.0,12.6554,12.7381,12.5359,12.6646,4201000.0
2008-12-03 12:00:00,13.79,13.79,13.53,13.62,3138000.0,12.6738,12.6738,12.4348,12.5175,3138000.0
2008-12-03 13:00:00,13.62,13.65,13.34,13.41,2710000.0,12.5175,12.5451,12.2602,12.3245,2710000.0
2008-12-03 14:00:00,13.41,13.76,13.37,13.56,4935000.0,12.3245,12.6462,12.2878,12.4624,4935000.0
2008-12-03 15:00:00,13.57,13.85,13.45,13.75,7844000.0,12.4716,12.7289,12.3613,12.637,7844000.0
2008-12-04 09:30:00,13.46,13.99,13.46,13.94,3409000.0,12.3705,12.8576,12.3705,12.8116,3409000.0
2008-12-04 10:00:00,13.93,14.06,13.83,13.86,4342000.0,12.8024,12.9219,12.7105,12.7381,4342000.0
2008-12-04 11:00:00,13.87,13.95,13.83,13.9,3610000.0,12.7473,12.8208,12.7105,12.7749,3610000.0
2008-12-04 12:00:00,13.88,13.91,13.68,13.71,2267000.0,12.7565,12.7841,12.5727,12.6003,2267000.0
2008-12-04 13:00:00,13.69,13.74,13.51,13.62,2505000.0,12.5819,12.6278,12.4164,12.5175,2505000.0
2008-12-04 14:00:00,13.6,13.69,13.51,13.51,3517000.0,12.4992,12.5819,12.4164,12.4164,3517000.0
2008-12-04 15:00:00,13.52,13.54,13.18,13.34,6894000.0,12.4256,12.444,12.1132,12.2602,6894000.0
2008-12-05 09:30:00,13.08,13.27,13.01,13.1,3449000.0,12.0212,12.1959,11.9569,12.0396,3449000.0
2008-12-05 10:00:00,13.12,13.2,12.77,12.86,6739000.0,12.058,12.1315,11.7363,11.8191,6739000.0
2008-12-05 11:00:00,12.87,13.02,12.77,13.02,4970000.0,11.8282,11.9661,11.7363,11.9661,4970000.0
2008-12-05 12:00:00,13.02,13.11,12.94,13.09,2516000.0,11.9661,12.0488,11.8926,12.0304,2516000.0
2008-12-05 13:00:00,13.09,13.52,13.08,13.46,3996000.0,12.0304,12.4256,12.0212,12.3705,3996000.0
2008-12-05 14:00:00,13.47,13.92,13.42,13.88,7854000.0,12.3797,12.7933,12.3337,12.7565,7854000.0
2008-12-05 15:00:00,13.88,14.03,13.83,13.99,8626000.0,12.7565,12.8943,12.7105,12.8576,8626000.0
2008-12-08 09:30:00,14.39,14.48,14.11,14.32,3566000.0,13.2252,13.3079,12.9679,13.1609,3566000.0
2008-12-08 10:00:00,14.31,14.8,14.15,14.72,9099000.0,13.1517,13.602,13.0046,13.5285,9099000.0
2008-12-08 11:00:00,14.72,14.81,14.58,14.81,4819000.0,13.5285,13.6112,13.3998,13.6112,4819000.0
2008-12-08 12:00:00,14.82,14.99,14.79,14.79,4178000.0,13.6204,13.7766,13.5928,13.5928,4178000.0
2008-12-08 13:00:00,14.8,14.85,14.48,14.49,3451000.0,13.602,13.648,13.3079,13.3171,3451000.0
2008-12-08 14:00:00,14.49,14.98,14.49,14.97,5313000.0,13.3171,13.7675,13.3171,13.7583,5313000.0
2008-12-08 15:00:00,14.98,15.15,14.64,14.71,14705000.0,13.7675,13.9237,13.455,13.5193,14705000.0
2008-12-09 09:30:00,14.5,15.04,14.23,14.74,3264000.0,13.3263,13.8226,13.0782,13.5469,3264000.0
2008-12-09 10:00:00,14.75,14.96,14.71,14.83,5122000.0,13.5561,13.7491,13.5193,13.6296,5122000.0
2008-12-09 11:00:00,14.81,14.87,14.57,14.63,2387000.0,13.6112,13.6664,13.3906,13.4458,2387000.0
2008-12-09 12:00:00,14.64,14.81,14.6,14.62,1697000.0,13.455,13.6112,13.4182,13.4366,1697000.0
2008-12-09 13:00:00,14.61,14.69,14.47,14.6,1493000.0,13.4274,13.5009,13.2987,13.4182,1493000.0
2008-12-09 14:00:00,14.6,14.62,14.33,14.57,3116000.0,13.4182,13.4366,13.1701,13.3906,3116000.0
2008-12-09 15:00:00,14.59,14.67,14.28,14.32,5460000.0,13.409,13.4825,13.1241,13.1609,5460000.0
2008-12-10 09:30:00,14.18,14.22,13.82,13.89,3716000.0,13.0322,13.069,12.7013,12.7657,3716000.0
2008-12-10 10:00:00,13.9,14.18,13.88,14.04,4916000.0,12.7749,13.0322,12.7565,12.9035,4916000.0
2008-12-10 11:00:00,14.05,14.3,14.0,14.23,2695000.0,12.9127,13.1425,12.8668,13.0782,2695000.0
2008-12-10 12:00:00,14.23,14.39,14.09,14.25,2986000.0,13.0782,13.2252,12.9495,13.0965,2986000.0
2008-12-10 13:00:00,14.25,14.32,14.15,14.21,1769000.0,13.0965,13.1609,13.0046,13.0598,1769000.0
2008-12-10 14:00:00,14.2,14.38,14.18,14.24,2657000.0,13.0506,13.216,13.0322,13.0873,2657000.0
2008-12-10 15:00:00,14.24,14.52,14.24,14.5,4743000.0,13.0873,13.3447,13.0873,13.3263,4743000.0
2008-12-11 09:30:00,14.24,14.63,14.15,14.58,2577000.0,13.0873,13.4458,13.0046,13.3998,2577000.0
2008-12-11 10:00:00,14.59,14.59,14.33,14.35,3101000.0,13.409,13.409,13.1701,13.1884,3101000.0
2008-12-11 11:00:00,14.34,14.37,14.13,14.18,2874000.0,13.1793,13.2068,12.9863,13.0322,2874000.0
2008-12-11 12:00:00,14.19,14.42,14.17,14.41,4462000.0,13.0414,13.2528,13.023,13.2436,4462000.0
2008-12-11 13:00:00,14.4,14.44,14.22,14.25,1920000.0,13.2344,13.2712,13.069,13.0965,1920000.0
2008-12-11 14:00:00,14.25,14.28,13.99,14.01,3046000.0,13.0965,13.1241,12.8576,12.876,3046000.0
2008-12-11 15:00:00,14.0,14.02,13.77,13.85,6034000.0,12.8668,12.8852,12.6554,12.7289,6034000.0
2008-12-12 09:30:00,13.26,13.87,13.21,13.8,3313000.0,12.1867,12.7473,12.1407,12.683,3313000.0
2008-12-12 10:00:00,13.8,13.89,13.55,13.81,3518000.0,12.683,12.7657,12.4532,12.6922,3518000.0
2008-12-12 11:00:00,13.81,13.89,13.61,13.69,1770000.0,12.6922,12.7657,12.5083,12.5819,1770000.0
2008-12-12 12:00:00,13.7,13.92,13.7,13.86,1691000.0,12.5911,12.7933,12.5911,12.7381,1691000.0
2008-12-12 13:00:00,13.86,13.9,13.59,13.71,1443000.0,12.7381,12.7749,12.49,12.6003,1443000.0
2008-12-12 14:00:00,13.69,13.86,13.58,13.82,1818000.0,12.5819,12.7381,12.4808,12.7013,1818000.0
2008-12-12 15:00:00,13.83,13.97,13.63,13.92,3538000.0,12.7105,12.8392,12.5267,12.7933,3538000.0
2008-12-15 09:30:00,13.88,13.92,13.58,13.59,1715000.0,12.7565,12.7933,12.4808,12.49,1715000.0
2008-12-15 10:00:00,13.59,13.73,13.5,13.67,3049000.0,12.49,12.6186,12.4072,12.5635,3049000.0
2008-12-15 11:00:00,13.66,13.91,13.65,13.86,2610000.0,12.5543,12.7841,12.5451,12.7381,2610000.0
2008-12-15 12:00:00,13.85,13.97,13.8,13.97,1519000.0,12.7289,12.8392,12.683,12.8392,1519000.0
2008-12-15 13:00:00,13.97,14.12,13.88,14.04,2072000.0,12.8392,12.9771,12.7565,12.9035,2072000.0
2008-12-15 14:00:00,14.04,14.14,13.82,13.84,1571000.0,12.9035,12.9954,12.7013,12.7197,1571000.0
2008-12-15 15:00:00,13.84,14.09,13.77,13.94,3663000.0,12.7197,12.9495,12.6554,12.8116,3663000.0
2008-12-16 09:30:00,14.04,14.3,14.04,14.2,2187000.0,12.9035,13.1425,12.9035,13.0506,2187000.0
2008-12-16 10:00:00,14.21,14.27,14.11,14.15,2974000.0,13.0598,13.1149,12.9679,13.0046,2974000.0
2008-12-16 11:00:00,14.14,14.22,14.11,14.15,1948000.0,12.9954,13.069,12.9679,13.0046,1948000.0
2008-12-16 12:00:00,14.15,14.3,14.15,14.18,2029000.0,13.0046,13.1425,13.0046,13.0322,2029000.0
2008-12-16 13:00:00,14.18,14.22,14.14,14.17,1212000.0,13.0322,13.069,12.9954,13.023,1212000.0
2008-12-16 14:00:00,14.17,14.49,14.15,14.46,5630000.0,13.023,13.3171,13.0046,13.2895,5630000.0
2008-12-16 15:00:00,14.46,14.83,14.34,14.81,8469000.0,13.2895,13.6296,13.1793,13.6112,8469000.0
2008-12-17 09:30:00,14.72,15.04,14.61,14.94,2756000.0,13.5285,13.8226,13.4274,13.7307,2756000.0
2008-12-17 10:00:00,14.94,14.97,14.65,14.73,4461000.0,13.7307,13.7583,13.4642,13.5377,4461000.0
2008-12-17 11:00:00,14.73,14.95,14.65,14.92,2645000.0,13.5377,13.7399,13.4642,13.7123,2645000.0
2008-12-17 12:00:00,14.93,15.0,14.83,14.99,1657000.0,13.7215,13.7858,13.6296,13.7766,1657000.0
2008-12-17 13:00:00,15.0,15.18,14.96,14.97,2571000.0,13.7858,13.9513,13.7491,13.7583,2571000.0
2008-12-17 14:00:00,14.97,15.07,14.77,14.85,3067000.0,13.7583,13.8502,13.5744,13.648,3067000.0
2008-12-17 15:00:00,14.85,15.03,14.78,14.82,3819000.0,13.648,13.8134,13.5836,13.6204,3819000.0
2008-12-18 09:30:00,15.04,15.41,14.91,15.26,5146000.0,13.8226,14.1626,13.7031,14.0248,5146000.0
2008-12-18 10:00:00,15.27,15.52,15.17,15.48,6632000.0,14.034,14.2637,13.9421,14.227,6632000.0
2008-12-18 11:00:00,15.48,15.8,15.46,15.66,5612000.0,14.227,14.5211,14.2086,14.3924,5612000.0
2008-12-18 12:00:00,15.66,15.7,15.49,15.65,2360000.0,14.3924,14.4292,14.2362,14.3832,2360000.0
2008-12-18 13:00:00,15.65,15.68,15.4,15.48,2258000.0,14.3832,14.4108,14.1535,14.227,2258000.0
2008-12-18 14:00:00,15.48,15.51,15.13,15.16,4360000.0,14.227,14.2545,13.9053,13.9329,4360000.0
2008-12-18 15:00:00,15.16,15.19,14.85,14.88,9737000.0,13.9329,13.9605,13.648,13.6755,9737000.0
2008-12-19 09:30:00,15.08,15.08,14.7,14.99,4340000.0,13.8594,13.8594,13.5101,13.7766,4340000.0
2008-12-19 10:00:00,14.99,15.35,14.99,15.18,5603000.0,13.7766,14.1075,13.7766,13.9513,5603000.0
2008-12-19 11:00:00,15.18,15.29,15.13,15.15,2888000.0,13.9513,14.0524,13.9053,13.9237,2888000.0
2008-12-19 12:00:00,15.15,15.19,15.01,15.06,1663000.0,13.9237,13.9605,13.795,13.841,1663000.0
2008-12-19 13:00:00,15.04,15.1,15.02,15.04,2362000.0,13.8226,13.8777,13.8042,13.8226,2362000.0
2008-12-19 14:00:00,15.04,15.33,15.04,15.24,3815000.0,13.8226,14.0891,13.8226,14.0064,3815000.0
2008-12-19 15:00:00,15.23,15.29,15.11,15.21,5935000.0,13.9972,14.0524,13.8869,13.9788,5935000.0
2008-12-22 09:30:00,15.3,15.3,14.96,15.06,1566000.0,14.0615,14.0615,13.7491,13.841,1566000.0
2008-12-22 10:00:00,15.05,15.07,14.79,14.83,2258000.0,13.8318,13.8502,13.5928,13.6296,2258000.0
2008-12-22 11:00:00,14.84,14.84,14.43,14.61,2998000.0,13.6388,13.6388,13.262,13.4274,2998000.0
2008-12-22 12:00:00,14.62,14.63,14.43,14.6,1906000.0,13.4366,13.4458,13.262,13.4182,1906000.0
2008-12-22 13:00:00,14.6,14.69,14.44,14.5,1693000.0,13.4182,13.5009,13.2712,13.3263,1693000.0
2008-12-22 14:00:00,14.51,14.57,14.3,14.31,2256000.0,13.3355,13.3906,13.1425,13.1517,2256000.0
2008-12-22 15:00:00,14.31,14.53,14.24,14.48,6085000.0,13.1517,13.3539,13.0873,13.3079,6085000.0
2008-12-23 09:30:00,14.46,14.5,14.19,14.36,1845000.0,13.2895,13.3263,13.0414,13.1976,1845000.0
2008-12-23 10:00:00,14.36,14.44,14.24,14.38,1905000.0,13.1976,13.2712,13.0873,13.216,1905000.0
2008-12-23 11:00:00,14.38,14.41,14.14,14.14,1455000.0,13.216,13.2436,12.9954,12.9954,1455000.0
2008-12-23 12:00:00,14.14,14.3,14.11,14.2,1485000.0,12.9954,13.1425,12.9679,13.0506,1485000.0
2008-12-23 13:00:00,14.2,14.25,14.09,14.23,1895000.0,13.0506,13.0965,12.9495,13.0782,1895000.0
2008-12-23 14:00:00,14.23,14.24,14.01,14.08,1912000.0,13.0782,13.0873,12.876,12.9403,1912000.0
2008-12-23 15:00:00,14.08,14.18,14.03,14.15,3918000.0,12.9403,13.0322,12.8943,13.0046,3918000.0
2008-12-24 09:00:00,14.14,14.18,14.0,14.16,724000.0,12.9954,13.0322,12.8668,13.0138,724000.0
2008-12-24 10:00:00,14.15,14.24,14.1,14.22,762000.0,13.0046,13.0873,12.9587,13.069,762000.0
2008-12-24 11:00:00,14.22,14.3,14.21,14.23,636000.0,13.069,13.1425,13.0598,13.0782,636000.0
2008-12-24 12:00:00,14.22,14.28,14.18,14.22,857000.0,13.069,13.1241,13.0322,13.069,857000.0
2008-12-26 09:30:00,14.28,14.28,13.92,13.93,1111000.0,13.1241,13.1241,12.7933,12.8024,1111000.0
2008-12-26 10:00:00,13.95,14.13,13.94,14.05,1113000.0,12.8208,12.9863,12.8116,12.9127,1113000.0
2008-12-26 11:00:00,14.04,14.08,14.01,14.03,544000.0,12.9035,12.9403,12.876,12.8943,544000.0
2008-12-26 12:00:00,14.03,14.05,13.93,13.96,528000.0,12.8943,12.9127,12.8024,12.83,528000.0
2008-12-26 13:00:00,13.96,14.06,13.93,14.06,462000.0,12.83,12.9219,12.8024,12.9219,462000.0
2008-12-26 14:00:00,14.06,14.15,14.05,14.14,457000.0,12.9219,13.0046,12.9127,12.9954,457000.0
2008-12-26 15:00:00,14.14,14.19,14.07,14.12,1691000.0,12.9954,13.0414,12.9311,12.9771,1691000.0
2008-12-29 09:30:00,14.0,14.18,13.95,13.97,921000.0,12.8668,13.0322,12.8208,12.8392,921000.0
2008-12-29 10:00:00,13.97,13.99,13.74,13.76,3005000.0,12.8392,12.8576,12.6278,12.6462,3005000.0
2008-12-29 11:00:00,13.74,13.8,13.66,13.73,1968000.0,12.6278,12.683,12.5543,12.6186,1968000.0
2008-12-29 12:00:00,13.73,13.76,13.7,13.74,2314000.0,12.6186,12.6462,12.5911,12.6278,2314000.0
2008-12-29 13:00:00,13.73,13.77,13.68,13.77,2065000.0,12.6186,12.6554,12.5727,12.6554,2065000.0
2008-12-29 14:00:00,13.77,13.9,13.73,13.89,1927000.0,12.6554,12.7749,12.6186,12.7657,1927000.0
2008-12-29 15:00:00,13.88,13.99,13.87,13.92,4183000.0,12.7565,12.8576,12.7473,12.7933,4183000.0
2008-12-30 09:30:00,13.94,13.99,13.62,13.64,1308000.0,12.8116,12.8576,12.5175,12.5359,1308000.0
2008-12-30 10:00:00,13.64,13.65,13.54,13.55,3709000.0,12.5359,12.5451,12.444,12.4532,3709000.0
2008-12-30 11:00:00,13.54,13.63,13.51,13.56,1863000.0,12.444,12.5267,12.4164,12.4624,1863000.0
2008-12-30 12:00:00,13.56,13.63,13.51,13.63,1922000.0,12.4624,12.5267,12.4164,12.5267,1922000.0
2008-12-30 13:00:00,13.63,13.65,13.56,13.58,2123000.0,12.5267,12.5451,12.4624,12.4808,2123000.0
2008-12-30 14:00:00,13.57,13.69,13.55,13.68,1616000.0,12.4716,12.5819,12.4532,12.5727,1616000.0
2008-12-30 15:00:00,13.68,13.92,13.61,13.91,4348000.0,12.5727,12.7933,12.5083,12.7841,4348000.0
2008-12-31 09:30:00,13.95,14.13,13.75,14.1,2432000.0,12.8208,12.9863,12.637,12.9587,2432000.0
2008-12-31 10:00:00,14.11,14.42,14.1,14.35,4218000.0,12.9679,13.2528,12.9587,13.1884,4218000.0
2008-12-31 11:00:00,14.35,14.49,14.35,14.37,2349000.0,13.1884,13.3171,13.1884,13.2068,2349000.0
2008-12-31 12:00:00,14.37,14.4,14.33,14.39,1517000.0,13.2068,13.2344,13.1701,13.2252,1517000.0
2008-12-31 13:00:00,14.4,14.44,14.33,14.41,1317000.0,13.2344,13.2712,13.1701,13.2436,1317000.0
2008-12-31 14:00:00,14.41,14.46,14.33,14.39,1980000.0,13.2436,13.2895,13.1701,13.2252,1980000.0
2008-12-31 15:00:00,14.39,14.42,14.2,14.3,4037000.0,13.2252,13.2528,13.0506,13.1425,4037000.0
2009-01-02 09:30:00,14.41,14.45,14.3,14.37,1930000.0,13.2436,13.2804,13.1425,13.2068,1930000.0
2009-01-02 10:00:00,14.37,14.74,14.27,14.74,2682000.0,13.2068,13.5469,13.1149,13.5469,2682000.0
2009-01-02 11:00:00,14.73,14.86,14.68,14.77,2773000.0,13.5377,13.6572,13.4917,13.5744,2773000.0
2009-01-02 12:00:00,14.77,14.91,14.75,14.84,1751000.0,13.5744,13.7031,13.5561,13.6388,1751000.0
2009-01-02 13:00:00,14.84,14.96,14.8,14.9,2713000.0,13.6388,13.7491,13.602,13.6939,2713000.0
2009-01-02 14:00:00,14.9,15.0,14.88,15.0,2656000.0,13.6939,13.7858,13.6755,13.7858,2656000.0
2009-01-02 15:00:00,14.99,15.07,14.97,14.98,6419000.0,13.7766,13.8502,13.7583,13.7675,6419000.0
2009-01-05 09:30:00,14.96,15.19,14.9,15.01,1700000.0,13.7491,13.9605,13.6939,13.795,1700000.0
2009-01-05 10:00:00,15.01,15.59,15.0,15.46,5958000.0,13.795,14.3281,13.7858,14.2086,5958000.0
2009-01-05 11:00:00,15.46,15.51,15.33,15.38,3400000.0,14.2086,14.2545,14.0891,14.1351,3400000.0
2009-01-05 12:00:00,15.37,15.49,15.36,15.47,2057000.0,14.1259,14.2362,14.1167,14.2178,2057000.0
2009-01-05 13:00:00,15.46,15.64,15.4,15.61,3139000.0,14.2086,14.374,14.1535,14.3465,3139000.0
2009-01-05 14:00:00,15.61,15.68,15.31,15.36,3309000.0,14.3465,14.4108,14.0707,14.1167,3309000.0
2009-01-05 15:00:00,15.36,15.46,15.24,15.34,3932000.0,14.1167,14.2086,14.0064,14.0983,3932000.0
2009-01-06 09:30:00,15.69,15.9,15.53,15.89,2887000.0,14.42,14.613,14.2729,14.6038,2887000.0
2009-01-06 10:00:00,15.89,15.95,15.78,15.87,5991000.0,14.6038,14.6589,14.5027,14.5854,5991000.0
2009-01-06 11:00:00,15.87,16.04,15.68,16.02,4554000.0,14.5854,14.7416,14.4108,14.7233,4554000.0
2009-01-06 12:00:00,16.01,16.12,15.97,16.07,4019000.0,14.7141,14.8152,14.6773,14.7692,4019000.0
2009-01-06 13:00:00,16.08,16.09,15.83,16.0,2864000.0,14.7784,14.7876,14.5486,14.7049,2864000.0
2009-01-06 14:00:00,16.0,16.5,15.98,16.42,10690000.0,14.7049,15.1644,14.6865,15.0909,10690000.0
2009-01-06 15:00:00,16.42,16.48,16.14,16.2,11128000.0,15.0909,15.146,14.8336,14.8887,11128000.0
2009-01-07 09:30:00,15.81,16.06,15.61,15.87,4085000.0,14.5446,14.7746,14.3606,14.5998,4085000.0
2009-01-07 10:00:00,15.87,15.9,15.39,15.4,6348000.0,14.5998,14.6274,14.1582,14.1674,6348000.0
2009-01-07 11:00:00,15.4,15.54,15.36,15.37,4831000.0,14.1674,14.2962,14.1306,14.1398,4831000.0
2009-01-07 12:00:00,15.37,15.37,15.2,15.27,4388000.0,14.1398,14.1398,13.9834,14.0478,4388000.0
2009-01-07 13:00:00,15.28,15.29,14.95,14.95,5691000.0,14.057,14.0662,13.7534,13.7534,5691000.0
2009-01-07 14:00:00,14.95,15.21,14.91,15.12,5348000.0,13.7534,13.9926,13.7166,13.9098,5348000.0
2009-01-07 15:00:00,15.12,15.23,15.05,15.2,6831000.0,13.9098,14.011,13.8454,13.9834,6831000.0
2009-01-08 09:30:00,15.1,15.18,14.84,14.9,2787000.0,13.8914,13.965,13.6522,13.7074,2787000.0
2009-01-08 10:00:00,14.9,15.21,14.85,15.16,4885000.0,13.7074,13.9926,13.6614,13.9466,4885000.0
2009-01-08 11:00:00,15.16,15.29,15.07,15.09,2466000.0,13.9466,14.0662,13.8638,13.8822,2466000.0
2009-01-08 12:00:00,15.09,15.15,15.03,15.07,2659000.0,13.8822,13.9374,13.827,13.8638,2659000.0
2009-01-08 13:00:00,15.07,15.07,14.92,14.99,1900000.0,13.8638,13.8638,13.7258,13.7902,1900000.0
2009-01-08 14:00:00,14.99,15.29,14.96,15.27,2801000.0,13.7902,14.0662,13.7626,14.0478,2801000.0
2009-01-08 15:00:00,15.27,15.3,15.12,15.28,4629000.0,14.0478,14.0754,13.9098,14.057,4629000.0
2009-01-09 09:30:00,15.35,15.37,14.81,14.85,2512000.0,14.1214,14.1398,13.6246,13.6614,2512000.0
2009-01-09 10:00:00,14.84,14.93,14.73,14.87,5189000.0,13.6522,13.735,13.551,13.6798,5189000.0
2009-01-09 11:00:00,14.87,15.02,14.84,15.0,1907000.0,13.6798,13.8178,13.6522,13.7994,1907000.0
2009-01-09 12:00:00,15.0,15.13,14.99,15.12,1943000.0,13.7994,13.919,13.7902,13.9098,1943000.0
2009-01-09 13:00:00,15.12,15.16,15.07,15.08,1243000.0,13.9098,13.9466,13.8638,13.873,1243000.0
2009-01-09 14:00:00,15.07,15.24,15.07,15.16,1604000.0,13.8638,14.0202,13.8638,13.9466,1604000.0
2009-01-09 15:00:00,15.16,15.21,14.93,14.96,4967000.0,13.9466,13.9926,13.735,13.7626,4967000.0
2009-01-12 09:30:00,14.82,15.16,14.77,14.94,2333000.0,13.6338,13.9466,13.5878,13.7442,2333000.0
2009-01-12 10:00:00,14.94,14.95,14.78,14.8,3979000.0,13.7442,13.7534,13.597,13.6154,3979000.0
2009-01-12 11:00:00,14.81,14.9,14.73,14.74,2413000.0,13.6246,13.7074,13.551,13.5602,2413000.0
2009-01-12 12:00:00,14.74,14.95,14.72,14.94,1803000.0,13.5602,13.7534,13.5418,13.7442,1803000.0
2009-01-12 13:00:00,14.94,15.15,14.91,15.06,2080000.0,13.7442,13.9374,13.7166,13.8546,2080000.0
2009-01-12 14:00:00,15.04,15.04,14.73,14.78,2270000.0,13.8362,13.8362,13.551,13.597,2270000.0
2009-01-12 15:00:00,14.78,14.81,14.59,14.8,4493000.0,13.597,13.6246,13.4222,13.6154,4493000.0
2009-01-13 09:30:00,14.68,14.99,14.55,14.99,1375000.0,13.505,13.7902,13.3854,13.7902,1375000.0
2009-01-13 10:00:00,14.98,15.02,14.74,14.87,2613000.0,13.781,13.8178,13.5602,13.6798,2613000.0
2009-01-13 11:00:00,14.87,14.92,14.69,14.79,2265000.0,13.6798,13.7258,13.5142,13.6062,2265000.0
2009-01-13 12:00:00,14.79,14.85,14.73,14.76,1376000.0,13.6062,13.6614,13.551,13.5786,1376000.0
2009-01-13 13:00:00,14.77,14.79,14.6,14.61,1408000.0,13.5878,13.6062,13.4314,13.4406,1408000.0
2009-01-13 14:00:00,14.61,14.94,14.61,14.9,3199000.0,13.4406,13.7442,13.4406,13.7074,3199000.0
2009-01-13 15:00:00,14.89,15.13,14.83,15.04,6034000.0,13.6982,13.919,13.643,13.8362,6034000.0
2009-01-14 09:30:00,14.76,14.85,14.65,14.67,2549000.0,13.5786,13.6614,13.4774,13.4958,2549000.0
2009-01-14 10:00:00,14.65,14.72,14.2,14.32,5528000.0,13.4774,13.5418,13.0635,13.1739,5528000.0
2009-01-14 11:00:00,14.33,14.35,14.15,14.22,3384000.0,13.1831,13.2015,13.0175,13.0819,3384000.0
2009-01-14 12:00:00,14.22,14.23,13.91,13.98,4045000.0,13.0819,13.0911,12.7967,12.8611,4045000.0
2009-01-14 13:00:00,13.98,14.14,13.97,13.97,2489000.0,12.8611,13.0083,12.8519,12.8519,2489000.0
2009-01-14 14:00:00,13.97,14.3,13.95,14.15,3788000.0,12.8519,13.1555,12.8335,13.0175,3788000.0
2009-01-14 15:00:00,14.14,14.49,14.05,14.48,15727000.0,13.0083,13.3302,12.9255,13.321,15727000.0
2009-01-15 09:30:00,14.4,14.47,13.58,13.67,7655000.0,13.2475,13.3118,12.4931,12.5759,7655000.0
2009-01-15 10:00:00,13.67,13.71,13.01,13.06,17264000.0,12.5759,12.6127,11.9687,12.0147,17264000.0
2009-01-15 11:00:00,13.07,13.19,12.96,13.12,10548000.0,12.0239,12.1343,11.9227,12.0699,10548000.0
2009-01-15 12:00:00,13.12,13.16,12.86,13.0,8668000.0,12.0699,12.1067,11.8307,11.9595,8668000.0
2009-01-15 13:00:00,13.0,13.35,12.92,13.31,9325000.0,11.9595,12.2815,11.8859,12.2447,9325000.0
2009-01-15 14:00:00,13.32,13.68,13.3,13.5,9762000.0,12.2539,12.5851,12.2355,12.4195,9762000.0
2009-01-15 15:00:00,13.5,13.52,12.95,13.03,12622000.0,12.4195,12.4379,11.9135,11.9871,12622000.0
2009-01-16 09:30:00,12.99,13.1,12.03,12.03,16854000.0,11.9503,12.0515,11.0671,11.0671,16854000.0
2009-01-16 10:00:00,12.04,12.6,12.02,12.39,16498000.0,11.0763,11.5915,11.0579,11.3983,16498000.0
2009-01-16 11:00:00,12.39,12.45,12.22,12.33,7159000.0,11.3983,11.4535,11.2419,11.3431,7159000.0
2009-01-16 12:00:00,12.33,12.5,12.24,12.46,5651000.0,11.3431,11.4995,11.2603,11.4627,5651000.0
2009-01-16 13:00:00,12.46,12.59,12.38,12.56,4424000.0,11.4627,11.5823,11.3891,11.5547,4424000.0
2009-01-16 14:00:00,12.57,12.85,12.52,12.82,6957000.0,11.5639,11.8215,11.5179,11.7939,6957000.0
2009-01-16 15:00:00,12.83,12.94,12.74,12.82,10765000.0,11.8031,11.9043,11.7203,11.7939,10765000.0
2009-01-20 09:30:00,12.62,12.74,12.12,12.27,5940000.0,11.6099,11.7203,11.1499,11.2879,5940000.0
2009-01-20 10:00:00,12.28,12.38,12.17,12.22,9608000.0,11.2971,11.3891,11.1959,11.2419,9608000.0
2009-01-20 11:00:00,12.22,12.23,12.01,12.03,7882000.0,11.2419,11.2511,11.0487,11.0671,7882000.0
2009-01-20 12:00:00,12.02,12.11,11.87,12.0,6615000.0,11.0579,11.1407,10.9199,11.0395,6615000.0
2009-01-20 13:00:00,12.0,12.02,11.78,11.82,4620000.0,11.0395,11.0579,10.8372,10.874,4620000.0
2009-01-20 14:00:00,11.82,11.96,11.71,11.73,6454000.0,10.874,11.0027,10.7728,10.7912,6454000.0
2009-01-20 15:00:00,11.74,12.0,11.71,11.94,12826000.0,10.8004,11.0395,10.7728,10.9843,12826000.0
2009-01-21 09:30:00,12.1,12.79,12.1,12.77,7519000.0,11.1315,11.7663,11.1315,11.7479,7519000.0
2009-01-21 10:00:00,12.77,12.99,12.58,12.66,11355000.0,11.7479,11.9503,11.5731,11.6467,11355000.0
2009-01-21 11:00:00,12.65,12.75,12.54,12.7,5276000.0,11.6375,11.7295,11.5363,11.6835,5276000.0
2009-01-21 12:00:00,12.7,12.75,12.55,12.75,8418000.0,11.6835,11.7295,11.5455,11.7295,8418000.0
2009-01-21 13:00:00,12.75,12.8,12.58,12.75,3360000.0,11.7295,11.7755,11.5731,11.7295,3360000.0
2009-01-21 14:00:00,12.75,12.85,12.63,12.84,3599000.0,11.7295,11.8215,11.6191,11.8123,3599000.0
2009-01-21 15:00:00,12.85,13.24,12.83,13.21,11155000.0,11.8215,12.1803,11.8031,12.1527,11155000.0
2009-01-22 09:30:00,12.85,12.9,12.64,12.81,2331000.0,11.8215,11.8675,11.6283,11.7847,2331000.0
2009-01-22 10:00:00,12.81,12.93,12.65,12.77,4366000.0,11.7847,11.8951,11.6375,11.7479,4366000.0
2009-01-22 11:00:00,12.76,12.87,12.6,12.61,1881000.0,11.7387,11.8399,11.5915,11.6007,1881000.0
2009-01-22 12:00:00,12.61,12.78,12.54,12.74,2344000.0,11.6007,11.7571,11.5363,11.7203,2344000.0
2009-01-22 13:00:00,12.73,13.06,12.7,13.06,2409000.0,11.7111,12.0147,11.6835,12.0147,2409000.0
2009-01-22 14:00:00,13.06,13.15,12.86,13.01,3647000.0,12.0147,12.0975,11.8307,11.9687,3647000.0
2009-01-22 15:00:00,13.0,13.05,12.79,12.89,4588000.0,11.9595,12.0055,11.7663,11.8583,4588000.0
2009-01-23 09:30:00,12.19,12.49,12.01,12.25,6498000.0,11.2143,11.4903,11.0487,11.2695,6498000.0
2009-01-23 10:00:00,12.24,12.49,12.23,12.39,5193000.0,11.2603,11.4903,11.2511,11.3983,5193000.0
2009-01-23 11:00:00,12.4,12.75,12.39,12.54,5065000.0,11.4075,11.7295,11.3983,11.5363,5065000.0
2009-01-23 12:00:00,12.55,12.7,12.5,12.59,2557000.0,11.5455,11.6835,11.4995,11.5823,2557000.0
2009-01-23 13:00:00,12.57,12.7,12.54,12.69,3055000.0,11.5639,11.6835,11.5363,11.6743,3055000.0
2009-01-23 14:00:00,12.69,12.76,12.45,12.51,3821000.0,11.6743,11.7387,11.4535,11.5087,3821000.0
2009-01-23 15:00:00,12.5,12.58,12.48,12.55,7505000.0,11.4995,11.5731,11.4811,11.5455,7505000.0
2009-01-26 09:30:00,12.44,12.63,12.44,12.5,2123000.0,11.4443,11.6191,11.4443,11.4995,2123000.0
2009-01-26 10:00:00,12.5,12.87,12.49,12.67,5065000.0,11.4995,11.8399,11.4903,11.6559,5065000.0
2009-01-26 11:00:00,12.68,12.75,12.46,12.51,2888000.0,11.6651,11.7295,11.4627,11.5087,2888000.0
2009-01-26 12:00:00,12.5,12.54,12.32,12.38,2649000.0,11.4995,11.5363,11.3339,11.3891,2649000.0
2009-01-26 13:00:00,12.37,12.46,12.27,12.28,2047000.0,11.3799,11.4627,11.2879,11.2971,2047000.0
2009-01-26 14:00:00,12.28,12.36,12.16,12.33,3540000.0,11.2971,11.3707,11.1867,11.3431,3540000.0
2009-01-26 15:00:00,12.33,12.45,12.25,12.3,4613000.0,11.3431,11.4535,11.2695,11.3155,4613000.0
2009-01-27 09:30:00,12.6,12.95,12.55,12.77,4418000.0,11.5915,11.9135,11.5455,11.7479,4418000.0
2009-01-27 10:00:00,12.77,12.78,12.6,12.67,3494000.0,11.7479,11.7571,11.5915,11.6559,3494000.0
2009-01-27 11:00:00,12.67,12.76,12.58,12.61,1999000.0,11.6559,11.7387,11.5731,11.6007,1999000.0
2009-01-27 12:00:00,12.61,12.78,12.58,12.73,1812000.0,11.6007,11.7571,11.5731,11.7111,1812000.0
2009-01-27 13:00:00,12.72,12.75,12.59,12.63,1416000.0,11.7019,11.7295,11.5823,11.6191,1416000.0
2009-01-27 14:00:00,12.63,12.68,12.55,12.65,2616000.0,11.6191,11.6651,11.5455,11.6375,2616000.0
2009-01-27 15:00:00,12.65,12.8,12.61,12.68,5048000.0,11.6375,11.7755,11.6007,11.6651,5048000.0
2009-01-28 09:30:00,13.26,13.51,13.16,13.26,4929000.0,12.1987,12.4287,12.1067,12.1987,4929000.0
2009-01-28 10:00:00,13.26,13.38,13.14,13.36,4001000.0,12.1987,12.3091,12.0883,12.2907,4001000.0
2009-01-28 11:00:00,13.37,13.5,13.32,13.39,2421000.0,12.2999,12.4195,12.2539,12.3183,2421000.0
2009-01-28 12:00:00,13.4,13.48,13.38,13.4,1759000.0,12.3275,12.4011,12.3091,12.3275,1759000.0
2009-01-28 13:00:00,13.4,13.47,13.35,13.46,1770000.0,12.3275,12.3919,12.2815,12.3827,1770000.0
2009-01-28 14:00:00,13.46,13.49,13.33,13.44,4044000.0,12.3827,12.4103,12.2631,12.3643,4044000.0
2009-01-28 15:00:00,13.43,13.45,13.13,13.35,6597000.0,12.3551,12.3735,12.0791,12.2815,6597000.0
2009-01-29 09:30:00,13.08,13.1,12.85,13.0,2426000.0,12.0331,12.0515,11.8215,11.9595,2426000.0
2009-01-29 10:00:00,13.0,13.09,12.95,13.04,2881000.0,11.9595,12.0423,11.9135,11.9963,2881000.0
2009-01-29 11:00:00,13.04,13.08,12.93,12.99,2061000.0,11.9963,12.0331,11.8951,11.9503,2061000.0
2009-01-29 12:00:00,12.98,13.05,12.95,13.02,922000.0,11.9411,12.0055,11.9135,11.9779,922000.0
2009-01-29 13:00:00,13.01,13.21,12.98,13.02,2281000.0,11.9687,12.1527,11.9411,11.9779,2281000.0
2009-01-29 14:00:00,13.03,13.13,13.0,13.02,1470000.0,11.9871,12.0791,11.9595,11.9779,1470000.0
2009-01-29 15:00:00,13.01,13.09,12.88,12.93,4532000.0,11.9687,12.0423,11.8491,11.8951,4532000.0
2009-01-30 09:30:00,13.24,13.96,13.21,13.53,7494000.0,12.1803,12.8427,12.1527,12.4471,7494000.0
2009-01-30 10:00:00,13.53,13.7,13.47,13.67,4650000.0,12.4471,12.6035,12.3919,12.5759,4650000.0
2009-01-30 11:00:00,13.67,13.76,13.52,13.69,2609000.0,12.5759,12.6587,12.4379,12.5943,2609000.0
2009-01-30 12:00:00,13.69,13.7,13.52,13.66,1761000.0,12.5943,12.6035,12.4379,12.5667,1761000.0
2009-01-30 13:00:00,13.67,13.75,13.44,13.65,3403000.0,12.5759,12.6495,12.3643,12.5575,3403000.0
2009-01-30 14:00:00,13.64,13.8,13.56,13.7,4086000.0,12.5483,12.6955,12.4747,12.6035,4086000.0
2009-01-30 15:00:00,13.67,13.74,13.44,13.59,8440000.0,12.5759,12.6403,12.3643,12.5023,8440000.0
2009-02-02 09:30:00,13.36,13.42,13.03,13.37,2337000.0,12.2907,12.3459,11.9871,12.2999,2337000.0
2009-02-02 10:00:00,13.37,13.52,13.33,13.44,3351000.0,12.2999,12.4379,12.2631,12.3643,3351000.0
2009-02-02 11:00:00,13.43,13.67,13.39,13.56,2810000.0,12.3551,12.5759,12.3183,12.4747,2810000.0
2009-02-02 12:00:00,13.57,13.69,13.56,13.66,1592000.0,12.4839,12.5943,12.4747,12.5667,1592000.0
2009-02-02 13:00:00,13.66,13.66,13.45,13.47,1212000.0,12.5667,12.5667,12.3735,12.3919,1212000.0
2009-02-02 14:00:00,13.47,13.55,13.43,13.52,2489000.0,12.3919,12.4655,12.3551,12.4379,2489000.0
2009-02-02 15:00:00,13.52,13.86,13.51,13.71,5231000.0,12.4379,12.7507,12.4287,12.6127,5231000.0
2009-02-03 09:30:00,13.8,14.01,13.66,14.0,4133000.0,12.6955,12.8887,12.5667,12.8795,4133000.0
2009-02-03 10:00:00,14.01,14.13,13.77,13.94,6128000.0,12.8887,12.9991,12.6679,12.8243,6128000.0
2009-02-03 11:00:00,13.94,14.0,13.85,13.96,2828000.0,12.8243,12.8795,12.7415,12.8427,2828000.0
2009-02-03 12:00:00,13.98,13.98,13.8,13.88,2429000.0,12.8611,12.8611,12.6955,12.7691,2429000.0
2009-02-03 13:00:00,13.88,13.9,13.76,13.8,2735000.0,12.7691,12.7875,12.6587,12.6955,2735000.0
2009-02-03 14:00:00,13.81,14.0,13.8,13.96,3696000.0,12.7047,12.8795,12.6955,12.8427,3696000.0
2009-02-03 15:00:00,13.96,14.17,13.95,13.97,5870000.0,12.8427,13.0359,12.8335,12.8519,5870000.0
2009-02-04 09:30:00,14.15,14.2,14.01,14.06,2981000.0,13.0175,13.0635,12.8887,12.9347,2981000.0
2009-02-04 10:00:00,14.06,14.35,14.06,14.24,5753000.0,12.9347,13.2015,12.9347,13.1003,5753000.0
2009-02-04 11:00:00,14.24,14.27,14.13,14.14,2249000.0,13.1003,13.1279,12.9991,13.0083,2249000.0
2009-02-04 12:00:00,14.14,14.17,13.97,14.04,2437000.0,13.0083,13.0359,12.8519,12.9163,2437000.0
2009-02-04 13:00:00,14.04,14.04,13.93,13.95,2920000.0,12.9163,12.9163,12.8151,12.8335,2920000.0
2009-02-04 14:00:00,13.95,14.07,13.9,14.04,3667000.0,12.8335,12.9439,12.7875,12.9163,3667000.0
2009-02-04 15:00:00,14.06,14.08,13.92,14.02,6841000.0,12.9347,12.9531,12.8059,12.8979,6841000.0
2009-02-05 09:30:00,14.72,15.12,14.57,14.97,17803000.0,13.5418,13.9098,13.4038,13.7718,17803000.0
2009-02-05 10:00:00,14.98,15.12,14.74,14.85,13871000.0,13.781,13.9098,13.5602,13.6614,13871000.0
2009-02-05 11:00:00,14.85,15.25,14.85,15.17,11622000.0,13.6614,14.0294,13.6614,13.9558,11622000.0
2009-02-05 12:00:00,15.17,15.66,15.16,15.56,11925000.0,13.9558,14.4066,13.9466,14.3146,11925000.0
2009-02-05 13:00:00,15.56,15.97,15.56,15.82,11007000.0,14.3146,14.6918,14.3146,14.5538,11007000.0
2009-02-05 14:00:00,15.83,15.98,15.81,15.85,8622000.0,14.563,14.701,14.5446,14.5814,8622000.0
2009-02-05 15:00:00,15.85,16.04,15.65,15.98,15755000.0,14.5814,14.7562,14.3974,14.701,15755000.0
2009-02-06 09:30:00,16.06,16.46,16.02,16.26,7285000.0,14.7746,15.1426,14.7378,14.9586,7285000.0
2009-02-06 10:00:00,16.27,16.33,15.89,15.9,10057000.0,14.9678,15.023,14.6182,14.6274,10057000.0
2009-02-06 11:00:00,15.89,15.97,15.69,15.76,10185000.0,14.6182,14.6918,14.4342,14.4986,10185000.0
2009-02-06 12:00:00,15.77,15.82,15.66,15.73,8974000.0,14.5078,14.5538,14.4066,14.471,8974000.0
2009-02-06 13:00:00,15.74,16.07,15.72,16.03,6842000.0,14.4802,14.7838,14.4618,14.747,6842000.0
2009-02-06 14:00:00,16.02,16.15,15.99,16.13,7674000.0,14.7378,14.8574,14.7102,14.839,7674000.0
2009-02-06 15:00:00,16.13,16.32,15.99,16.25,11769000.0,14.839,15.0138,14.7102,14.9494,11769000.0
2009-02-09 09:30:00,16.22,16.33,15.82,15.97,4466000.0,14.9218,15.023,14.5538,14.6918,4466000.0
2009-02-09 10:00:00,15.97,16.02,15.75,15.93,6112000.0,14.6918,14.7378,14.4894,14.655,6112000.0
2009-02-09 11:00:00,15.93,16.04,15.92,16.03,5343000.0,14.655,14.7562,14.6458,14.747,5343000.0
2009-02-09 12:00:00,16.03,16.04,15.91,15.91,5748000.0,14.747,14.7562,14.6366,14.6366,5748000.0
2009-02-09 13:00:00,15.91,15.98,15.87,15.93,1618000.0,14.6366,14.701,14.5998,14.655,1618000.0
2009-02-09 14:00:00,15.94,16.06,15.9,16.0,3664000.0,14.6642,14.7746,14.6274,14.7194,3664000.0
2009-02-09 15:00:00,16.0,16.29,15.92,16.2,5429000.0,14.7194,14.9862,14.6458,14.9034,5429000.0
2009-02-10 09:30:00,16.15,16.54,15.87,16.41,3984000.0,14.8574,15.2162,14.5998,15.0966,3984000.0
2009-02-10 10:00:00,16.41,16.58,16.14,16.24,3928000.0,15.0966,15.253,14.8482,14.9402,3928000.0
2009-02-10 11:00:00,16.24,16.43,15.98,16.08,3742000.0,14.9402,15.115,14.701,14.793,3742000.0
2009-02-10 12:00:00,16.07,16.13,15.9,15.97,1894000.0,14.7838,14.839,14.6274,14.6918,1894000.0
2009-02-10 13:00:00,15.97,15.98,15.74,15.83,3020000.0,14.6918,14.701,14.4802,14.563,3020000.0
2009-02-10 14:00:00,15.83,15.91,15.8,15.82,2814000.0,14.563,14.6366,14.5354,14.5538,2814000.0
2009-02-10 15:00:00,15.83,15.93,15.72,15.8,5500000.0,14.563,14.655,14.4618,14.5354,5500000.0
2009-02-11 09:30:00,16.0,16.09,15.67,15.77,2574000.0,14.7194,14.8022,14.4158,14.5078,2574000.0
2009-02-11 10:00:00,15.77,15.99,15.74,15.93,4762000.0,14.5078,14.7102,14.4802,14.655,4762000.0
2009-02-11 11:00:00,15.92,16.1,15.91,16.08,2424000.0,14.6458,14.8114,14.6366,14.793,2424000.0
2009-02-11 12:00:00,16.08,16.12,16.0,16.04,2919000.0,14.793,14.8298,14.7194,14.7562,2919000.0
2009-02-11 13:00:00,16.04,16.08,15.9,15.97,2937000.0,14.7562,14.793,14.6274,14.6918,2937000.0
2009-02-11 14:00:00,15.96,16.26,15.95,16.25,3743000.0,14.6826,14.9586,14.6734,14.9494,3743000.0
2009-02-11 15:00:00,16.25,16.4,16.18,16.39,6491000.0,14.9494,15.0874,14.885,15.0782,6491000.0
2009-02-12 09:30:00,16.12,16.19,15.71,15.78,4975000.0,14.8298,14.8942,14.4526,14.517,4975000.0
2009-02-12 10:00:00,15.77,15.85,15.52,15.7,9802000.0,14.5078,14.5814,14.2778,14.4434,9802000.0
2009-02-12 11:00:00,15.7,15.87,15.56,15.81,3745000.0,14.4434,14.5998,14.3146,14.5446,3745000.0
2009-02-12 12:00:00,15.81,15.94,15.74,15.82,2214000.0,14.5446,14.6642,14.4802,14.5538,2214000.0
2009-02-12 13:00:00,15.83,15.83,15.58,15.78,3303000.0,14.563,14.563,14.333,14.517,3303000.0
2009-02-12 14:00:00,15.78,15.8,15.65,15.68,2339000.0,14.517,14.5354,14.3974,14.425,2339000.0
2009-02-12 15:00:00,15.68,16.22,15.68,16.18,8081000.0,14.425,14.9218,14.425,14.885,8081000.0
2009-02-13 09:30:00,16.35,16.73,16.3,16.57,6793000.0,15.0414,15.391,14.9954,15.2438,6793000.0
2009-02-13 10:00:00,16.57,16.89,16.56,16.78,8738000.0,15.2438,15.5382,15.2346,15.437,8738000.0
2009-02-13 11:00:00,16.77,16.78,16.58,16.62,6589000.0,15.4278,15.437,15.253,15.2898,6589000.0
2009-02-13 12:00:00,16.62,16.67,16.43,16.5,3980000.0,15.2898,15.3358,15.115,15.1794,3980000.0
2009-02-13 13:00:00,16.49,16.7,16.46,16.61,4812000.0,15.1702,15.3634,15.1426,15.2806,4812000.0
2009-02-13 14:00:00,16.62,16.69,16.44,16.46,4604000.0,15.2898,15.3542,15.1242,15.1426,4604000.0
2009-02-13 15:00:00,16.47,16.52,16.19,16.19,8196000.0,15.1518,15.1978,14.8942,14.8942,8196000.0
2009-02-17 09:30:00,15.8,15.95,15.71,15.81,4369000.0,14.5354,14.6734,14.4526,14.5446,4369000.0
2009-02-17 10:00:00,15.81,15.84,15.48,15.55,10708000.0,14.5446,14.5722,14.241,14.3054,10708000.0
2009-02-17 11:00:00,15.54,15.58,15.42,15.5,5076000.0,14.2962,14.333,14.1858,14.2594,5076000.0
2009-02-17 12:00:00,15.5,15.55,15.27,15.44,4598000.0,14.2594,14.3054,14.0478,14.2042,4598000.0
2009-02-17 13:00:00,15.44,15.55,15.35,15.49,4198000.0,14.2042,14.3054,14.1214,14.2502,4198000.0
2009-02-17 14:00:00,15.49,15.55,15.4,15.42,4197000.0,14.2502,14.3054,14.1674,14.1858,4197000.0
2009-02-17 15:00:00,15.42,15.58,15.33,15.5,11729000.0,14.1858,14.333,14.103,14.2594,11729000.0
2009-02-18 09:30:00,15.7,15.82,15.37,15.65,3900000.0,14.4434,14.5538,14.1398,14.3974,3900000.0
2009-02-18 10:00:00,15.64,15.95,15.53,15.84,7377000.0,14.3882,14.6734,14.287,14.5722,7377000.0
2009-02-18 11:00:00,15.83,16.05,15.79,15.86,5428000.0,14.563,14.7654,14.5262,14.5906,5428000.0
2009-02-18 12:00:00,15.85,16.04,15.78,15.9,2600000.0,14.5814,14.7562,14.517,14.6274,2600000.0
2009-02-18 13:00:00,15.89,15.97,15.79,15.95,2173000.0,14.6182,14.6918,14.5262,14.6734,2173000.0
2009-02-18 14:00:00,15.94,16.0,15.82,16.0,3103000.0,14.6642,14.7194,14.5538,14.7194,3103000.0
2009-02-18 15:00:00,16.0,16.02,15.85,15.91,6085000.0,14.7194,14.7378,14.5814,14.6366,6085000.0
2009-02-19 09:30:00,16.08,16.2,15.97,16.11,3009000.0,14.793,14.9034,14.6918,14.8206,3009000.0
2009-02-19 10:00:00,16.11,16.14,15.71,15.76,5463000.0,14.8206,14.8482,14.4526,14.4986,5463000.0
2009-02-19 11:00:00,15.76,15.88,15.5,15.56,4250000.0,14.4986,14.609,14.2594,14.3146,4250000.0
2009-02-19 12:00:00,15.55,15.58,15.44,15.45,4104000.0,14.3054,14.333,14.2042,14.2134,4104000.0
2009-02-19 13:00:00,15.46,15.63,15.42,15.56,2795000.0,14.2226,14.379,14.1858,14.3146,2795000.0
2009-02-19 14:00:00,15.58,15.65,15.5,15.57,2721000.0,14.333,14.3974,14.2594,14.3238,2721000.0
2009-02-19 15:00:00,15.57,15.62,15.45,15.47,6616000.0,14.3238,14.3698,14.2134,14.2318,6616000.0
2009-02-20 09:30:00,15.14,15.47,15.04,15.33,3767000.0,13.9282,14.2318,13.8362,14.103,3767000.0
2009-02-20 10:00:00,15.33,15.55,15.27,15.47,6968000.0,14.103,14.3054,14.0478,14.2318,6968000.0
2009-02-20 11:00:00,15.46,15.54,15.33,15.53,2562000.0,14.2226,14.2962,14.103,14.287,2562000.0
2009-02-20 12:00:00,15.51,15.65,15.47,15.48,2478000.0,14.2686,14.3974,14.2318,14.241,2478000.0
2009-02-20 13:00:00,15.48,15.54,15.28,15.46,3684000.0,14.241,14.2962,14.057,14.2226,3684000.0
2009-02-20 14:00:00,15.46,15.94,15.37,15.78,5461000.0,14.2226,14.6642,14.1398,14.517,5461000.0
2009-02-20 15:00:00,15.8,15.86,15.64,15.84,7012000.0,14.5354,14.5906,14.3882,14.5722,7012000.0
2009-02-23 09:30:00,16.05,16.24,15.81,15.84,2740000.0,14.7654,14.9402,14.5446,14.5722,2740000.0
2009-02-23 10:00:00,15.82,15.88,15.51,15.53,4622000.0,14.5538,14.609,14.2686,14.287,4622000.0
2009-02-23 11:00:00,15.54,15.61,15.46,15.49,5919000.0,14.2962,14.3606,14.2226,14.2502,5919000.0
2009-02-23 12:00:00,15.5,15.5,15.32,15.32,1955000.0,14.2594,14.2594,14.0938,14.0938,1955000.0
2009-02-23 13:00:00,15.32,15.52,15.32,15.41,1863000.0,14.0938,14.2778,14.0938,14.1766,1863000.0
2009-02-23 14:00:00,15.41,15.59,15.31,15.33,3256000.0,14.1766,14.3422,14.0846,14.103,3256000.0
2009-02-23 15:00:00,15.33,15.37,15.12,15.26,8241000.0,14.103,14.1398,13.9098,14.0386,8241000.0
2009-02-24 09:30:00,15.3,15.49,15.2,15.26,1899000.0,14.0754,14.2502,13.9834,14.0386,1899000.0
2009-02-24 10:00:00,15.26,15.69,15.14,15.52,4600000.0,14.0386,14.4342,13.9282,14.2778,4600000.0
2009-02-24 11:00:00,15.53,15.58,15.39,15.52,2769000.0,14.287,14.333,14.1582,14.2778,2769000.0
2009-02-24 12:00:00,15.51,15.7,15.5,15.69,2798000.0,14.2686,14.4434,14.2594,14.4342,2798000.0
2009-02-24 13:00:00,15.7,15.97,15.65,15.84,8328000.0,14.4434,14.6918,14.3974,14.5722,8328000.0
2009-02-24 14:00:00,15.85,16.15,15.83,16.11,10629000.0,14.5814,14.8574,14.563,14.8206,10629000.0
2009-02-24 15:00:00,16.12,16.18,15.95,16.11,11212000.0,14.8298,14.885,14.6734,14.8206,11212000.0
2009-02-25 09:30:00,15.97,16.16,15.85,15.92,2698000.0,14.6918,14.8666,14.5814,14.6458,2698000.0
2009-02-25 10:00:00,15.93,16.04,15.74,15.96,11829000.0,14.655,14.7562,14.4802,14.6826,11829000.0
2009-02-25 11:00:00,15.96,16.3,15.94,16.27,8221000.0,14.6826,14.9954,14.6642,14.9678,8221000.0
2009-02-25 12:00:00,16.27,16.37,16.13,16.22,5580000.0,14.9678,15.0598,14.839,14.9218,5580000.0
2009-02-25 13:00:00,16.22,16.34,16.07,16.27,5147000.0,14.9218,15.0322,14.7838,14.9678,5147000.0
2009-02-25 14:00:00,16.27,16.45,16.13,16.33,8636000.0,14.9678,15.1334,14.839,15.023,8636000.0
2009-02-25 15:00:00,16.34,16.6,16.17,16.18,9575000.0,15.0322,15.2714,14.8758,14.885,9575000.0
2009-02-26 09:30:00,16.45,16.45,16.04,16.21,2752000.0,15.1334,15.1334,14.7562,14.9126,2752000.0
2009-02-26 10:00:00,16.2,16.31,16.0,16.1,8430000.0,14.9034,15.0046,14.7194,14.8114,8430000.0
2009-02-26 11:00:00,16.1,16.11,15.66,15.72,7198000.0,14.8114,14.8206,14.4066,14.4618,7198000.0
2009-02-26 12:00:00,15.72,15.85,15.68,15.73,5019000.0,14.4618,14.5814,14.425,14.471,5019000.0
2009-02-26 13:00:00,15.74,15.84,15.6,15.73,5329000.0,14.4802,14.5722,14.3514,14.471,5329000.0
2009-02-26 14:00:00,15.72,15.73,15.52,15.53,6753000.0,14.4618,14.471,14.2778,14.287,6753000.0
2009-02-26 15:00:00,15.53,15.71,15.5,15.57,10492000.0,14.287,14.4526,14.2594,14.3238,10492000.0
2009-02-27 09:30:00,15.24,15.89,15.18,15.83,3997000.0,14.0202,14.6182,13.965,14.563,3997000.0
2009-02-27 10:00:00,15.83,16.03,15.7,15.85,8036000.0,14.563,14.747,14.4434,14.5814,8036000.0
2009-02-27 11:00:00,15.85,16.01,15.79,15.95,4738000.0,14.5814,14.7286,14.5262,14.6734,4738000.0
2009-02-27 12:00:00,15.95,16.01,15.88,16.01,3772000.0,14.6734,14.7286,14.609,14.7286,3772000.0
2009-02-27 13:00:00,16.01,16.17,15.95,16.16,5823000.0,14.7286,14.8758,14.6734,14.8666,5823000.0
2009-02-27 14:00:00,16.16,16.25,16.02,16.15,6103000.0,14.8666,14.9494,14.7378,14.8574,6103000.0
2009-02-27 15:00:00,16.16,16.16,15.79,15.82,11217000.0,14.8666,14.8666,14.5262,14.5538,11217000.0
2009-03-02 09:30:00,15.48,15.87,15.46,15.49,4586000.0,14.241,14.5998,14.2226,14.2502,4586000.0
2009-03-02 10:00:00,15.49,15.56,15.24,15.32,7835000.0,14.2502,14.3146,14.0202,14.0938,7835000.0
2009-03-02 11:00:00,15.32,15.38,15.08,15.18,5230000.0,14.0938,14.149,13.873,13.965,5230000.0
2009-03-02 12:00:00,15.18,15.29,14.91,14.95,5738000.0,13.965,14.0662,13.7166,13.7534,5738000.0
2009-03-02 13:00:00,14.95,15.15,14.94,15.15,3904000.0,13.7534,13.9374,13.7442,13.9374,3904000.0
2009-03-02 14:00:00,15.14,15.21,15.03,15.13,3413000.0,13.9282,13.9926,13.827,13.919,3413000.0
2009-03-02 15:00:00,15.12,15.15,14.99,15.08,8951000.0,13.9098,13.9374,13.7902,13.873,8951000.0
2009-03-03 09:30:00,15.28,15.38,15.0,15.02,3660000.0,14.057,14.149,13.7994,13.8178,3660000.0
2009-03-03 10:00:00,15.0,15.07,14.78,15.04,5806000.0,13.7994,13.8638,13.597,13.8362,5806000.0
2009-03-03 11:00:00,15.04,15.13,14.88,15.13,5373000.0,13.8362,13.919,13.689,13.919,5373000.0
2009-03-03 12:00:00,15.12,15.35,15.11,15.29,4871000.0,13.9098,14.1214,13.9006,14.0662,4871000.0
2009-03-03 13:00:00,15.29,15.39,15.21,15.35,2678000.0,14.0662,14.1582,13.9926,14.1214,2678000.0
2009-03-03 14:00:00,15.35,15.5,15.28,15.41,5867000.0,14.1214,14.2594,14.057,14.1766,5867000.0
2009-03-03 15:00:00,15.41,15.42,15.07,15.15,7841000.0,14.1766,14.1858,13.8638,13.9374,7841000.0
2009-03-04 09:30:00,15.41,15.58,15.07,15.11,4633000.0,14.1766,14.333,13.8638,13.9006,4633000.0
2009-03-04 10:00:00,15.11,15.31,14.91,14.92,7001000.0,13.9006,14.0846,13.7166,13.7258,7001000.0
2009-03-04 11:00:00,14.93,15.11,14.89,14.93,4988000.0,13.735,13.9006,13.6982,13.735,4988000.0
2009-03-04 12:00:00,14.93,14.94,14.64,14.72,5125000.0,13.735,13.7442,13.4682,13.5418,5125000.0
2009-03-04 13:00:00,14.72,14.87,14.64,14.8,3475000.0,13.5418,13.6798,13.4682,13.6154,3475000.0
2009-03-04 14:00:00,14.79,15.28,14.72,15.25,5921000.0,13.6062,14.057,13.5418,14.0294,5921000.0
2009-03-04 15:00:00,15.23,15.29,14.98,15.01,7191000.0,14.011,14.0662,13.781,13.8086,7191000.0
2009-03-05 09:30:00,14.78,15.17,14.7,15.05,2626000.0,13.597,13.9558,13.5234,13.8454,2626000.0
2009-03-05 10:00:00,15.05,15.22,14.93,15.17,5744000.0,13.8454,14.0018,13.735,13.9558,5744000.0
2009-03-05 11:00:00,15.18,15.41,14.97,15.0,8320000.0,13.965,14.1766,13.7718,13.7994,8320000.0
2009-03-05 12:00:00,15.0,15.11,14.99,15.03,3455000.0,13.7994,13.9006,13.7902,13.827,3455000.0
2009-03-05 13:00:00,15.02,15.03,14.73,14.75,5207000.0,13.8178,13.827,13.551,13.5694,5207000.0
2009-03-05 14:00:00,14.75,14.76,14.61,14.64,4514000.0,13.5694,13.5786,13.4406,13.4682,4514000.0
2009-03-05 15:00:00,14.65,14.72,14.52,14.7,6864000.0,13.4774,13.5418,13.3578,13.5234,6864000.0
2009-03-06 09:30:00,14.8,14.83,14.51,14.52,3049000.0,13.6154,13.643,13.3486,13.3578,3049000.0
2009-03-06 10:00:00,14.53,14.54,14.01,14.05,7749000.0,13.367,13.3762,12.8887,12.9255,7749000.0
2009-03-06 11:00:00,14.05,14.26,14.0,14.24,4434000.0,12.9255,13.1187,12.8795,13.1003,4434000.0
2009-03-06 12:00:00,14.23,14.34,14.19,14.34,4311000.0,13.0911,13.1923,13.0543,13.1923,4311000.0
2009-03-06 13:00:00,14.34,14.36,14.23,14.34,1936000.0,13.1923,13.2107,13.0911,13.1923,1936000.0
2009-03-06 14:00:00,14.33,14.36,14.02,14.04,4189000.0,13.1831,13.2107,12.8979,12.9163,4189000.0
2009-03-06 15:00:00,14.04,14.29,13.92,14.25,10449000.0,12.9163,13.1463,12.8059,13.1095,10449000.0
2009-03-09 09:30:00,14.03,14.4,13.96,14.29,3349000.0,12.9071,13.2475,12.8427,13.1463,3349000.0
2009-03-09 10:00:00,14.29,14.6,14.11,14.17,4789000.0,13.1463,13.4314,12.9807,13.0359,4789000.0
2009-03-09 11:00:00,14.17,14.32,14.13,14.2,2023000.0,13.0359,13.1739,12.9991,13.0635,2023000.0
2009-03-09 12:00:00,14.2,14.38,14.18,14.21,2713000.0,13.0635,13.2291,13.0451,13.0727,2713000.0
2009-03-09 13:00:00,14.21,14.21,14.1,14.15,1492000.0,13.0727,13.0727,12.9715,13.0175,1492000.0
2009-03-09 14:00:00,14.15,14.2,14.06,14.17,2034000.0,13.0175,13.0635,12.9347,13.0359,2034000.0
2009-03-09 15:00:00,14.17,14.27,14.06,14.24,5166000.0,13.0359,13.1279,12.9347,13.1003,5166000.0
2009-03-10 09:30:00,14.41,14.73,14.35,14.54,5599000.0,13.2567,13.551,13.2015,13.3762,5599000.0
2009-03-10 10:00:00,14.54,14.86,14.54,14.77,7975000.0,13.3762,13.6706,13.3762,13.5878,7975000.0
2009-03-10 11:00:00,14.78,14.78,14.67,14.73,4586000.0,13.597,13.597,13.4958,13.551,4586000.0
2009-03-10 12:00:00,14.73,14.86,14.72,14.79,4608000.0,13.551,13.6706,13.5418,13.6062,4608000.0
2009-03-10 13:00:00,14.78,14.9,14.7,14.81,2657000.0,13.597,13.7074,13.5234,13.6246,2657000.0
2009-03-10 14:00:00,14.82,14.86,14.73,14.85,3395000.0,13.6338,13.6706,13.551,13.6614,3395000.0
2009-03-10 15:00:00,14.86,14.89,14.72,14.83,7037000.0,13.6706,13.6982,13.5418,13.643,7037000.0
2009-03-11 09:30:00,15.02,15.02,14.67,14.88,3316000.0,13.8178,13.8178,13.4958,13.689,3316000.0
2009-03-11 10:00:00,14.89,14.9,14.28,14.57,6890000.0,13.6982,13.7074,13.1371,13.4038,6890000.0
2009-03-11 11:00:00,14.58,14.83,14.52,14.81,2729000.0,13.413,13.643,13.3578,13.6246,2729000.0
2009-03-11 12:00:00,14.81,14.85,14.68,14.69,1701000.0,13.6246,13.6614,13.505,13.5142,1701000.0
2009-03-11 13:00:00,14.69,14.82,14.68,14.79,1174000.0,13.5142,13.6338,13.505,13.6062,1174000.0
2009-03-11 14:00:00,14.79,14.83,14.68,14.75,2100000.0,13.6062,13.643,13.505,13.5694,2100000.0
2009-03-11 15:00:00,14.76,14.97,14.72,14.73,4751000.0,13.5786,13.7718,13.5418,13.551,4751000.0
2009-03-12 09:30:00,14.79,15.0,14.54,14.93,2909000.0,13.6062,13.7994,13.3762,13.735,2909000.0
2009-03-12 10:00:00,14.93,15.06,14.75,14.98,4424000.0,13.735,13.8546,13.5694,13.781,4424000.0
2009-03-12 11:00:00,14.98,15.19,14.92,15.19,3345000.0,13.781,13.9742,13.7258,13.9742,3345000.0
2009-03-12 12:00:00,15.2,15.4,15.17,15.4,4573000.0,13.9834,14.1674,13.9558,14.1674,4573000.0
2009-03-12 13:00:00,15.4,15.57,15.36,15.48,3331000.0,14.1674,14.3238,14.1306,14.241,3331000.0
2009-03-12 14:00:00,15.49,15.63,15.44,15.56,3377000.0,14.2502,14.379,14.2042,14.3146,3377000.0
2009-03-12 15:00:00,15.55,15.8,15.47,15.7,9877000.0,14.3054,14.5354,14.2318,14.4434,9877000.0
2009-03-13 09:30:00,15.8,15.94,15.76,15.86,3799000.0,14.5354,14.6642,14.4986,14.5906,3799000.0
2009-03-13 10:00:00,15.85,16.02,15.58,15.67,5688000.0,14.5814,14.7378,14.333,14.4158,5688000.0
2009-03-13 11:00:00,15.66,15.78,15.47,15.58,3634000.0,14.4066,14.517,14.2318,14.333,3634000.0
2009-03-13 12:00:00,15.57,15.7,15.45,15.67,2488000.0,14.3238,14.4434,14.2134,14.4158,2488000.0
2009-03-13 13:00:00,15.68,15.88,15.66,15.76,2268000.0,14.425,14.609,14.4066,14.4986,2268000.0
2009-03-13 14:00:00,15.77,15.95,15.76,15.88,3692000.0,14.5078,14.6734,14.4986,14.609,3692000.0
2009-03-13 15:00:00,15.86,15.91,15.7,15.79,6631000.0,14.5906,14.6366,14.4434,14.5262,6631000.0
2009-03-16 09:30:00,16.0,16.18,15.91,15.97,2206000.0,14.7194,14.885,14.6366,14.6918,2206000.0
2009-03-16 10:00:00,15.97,16.02,15.58,15.59,3457000.0,14.6918,14.7378,14.333,14.3422,3457000.0
2009-03-16 11:00:00,15.58,15.76,15.57,15.73,1866000.0,14.333,14.4986,14.3238,14.471,1866000.0
2009-03-16 12:00:00,15.73,15.9,15.69,15.82,1863000.0,14.471,14.6274,14.4342,14.5538,1863000.0
2009-03-16 13:00:00,15.82,15.85,15.64,15.72,2116000.0,14.5538,14.5814,14.3882,14.4618,2116000.0
2009-03-16 14:00:00,15.73,15.8,15.65,15.69,2949000.0,14.471,14.5354,14.3974,14.4342,2949000.0
2009-03-16 15:00:00,15.68,15.74,15.33,15.35,5614000.0,14.425,14.4802,14.103,14.1214,5614000.0
2009-03-17 09:30:00,15.34,15.64,15.25,15.61,1898000.0,14.1122,14.3882,14.0294,14.3606,1898000.0
2009-03-17 10:00:00,15.6,15.94,15.58,15.93,3044000.0,14.3514,14.6642,14.333,14.655,3044000.0
2009-03-17 11:00:00,15.93,15.96,15.79,15.85,2691000.0,14.655,14.6826,14.5262,14.5814,2691000.0
2009-03-17 12:00:00,15.85,15.93,15.8,15.8,1881000.0,14.5814,14.655,14.5354,14.5354,1881000.0
2009-03-17 13:00:00,15.8,15.85,15.7,15.72,1870000.0,14.5354,14.5814,14.4434,14.4618,1870000.0
2009-03-17 14:00:00,15.72,15.96,15.67,15.91,3676000.0,14.4618,14.6826,14.4158,14.6366,3676000.0
2009-03-17 15:00:00,15.91,16.25,15.89,16.21,10915000.0,14.6366,14.9494,14.6182,14.9126,10915000.0
2009-03-18 09:30:00,16.0,16.07,15.88,15.98,2068000.0,14.7194,14.7838,14.609,14.701,2068000.0
2009-03-18 10:00:00,15.98,16.0,15.91,15.95,2301000.0,14.701,14.7194,14.6366,14.6734,2301000.0
2009-03-18 11:00:00,15.97,15.99,15.89,15.92,1479000.0,14.6918,14.7102,14.6182,14.6458,1479000.0
2009-03-18 12:00:00,15.93,15.96,15.9,15.91,1085000.0,14.655,14.6826,14.6274,14.6366,1085000.0
2009-03-18 13:00:00,15.91,15.92,15.83,15.89,1286000.0,14.6366,14.6458,14.563,14.6182,1286000.0
2009-03-18 14:00:00,15.89,16.12,15.76,16.01,7164000.0,14.6182,14.8298,14.4986,14.7286,7164000.0
2009-03-18 15:00:00,16.01,16.1,15.86,15.97,10966000.0,14.7286,14.8114,14.5906,14.6918,10966000.0
2009-03-19 09:30:00,16.35,16.53,15.92,15.92,5509000.0,15.0414,15.207,14.6458,14.6458,5509000.0
2009-03-19 10:00:00,15.92,16.11,15.85,16.1,5058000.0,14.6458,14.8206,14.5814,14.8114,5058000.0
2009-03-19 11:00:00,16.11,16.17,15.79,15.82,3956000.0,14.8206,14.8758,14.5262,14.5538,3956000.0
2009-03-19 12:00:00,15.82,15.85,15.76,15.78,2862000.0,14.5538,14.5814,14.4986,14.517,2862000.0
2009-03-19 13:00:00,15.78,15.87,15.72,15.85,2002000.0,14.517,14.5998,14.4618,14.5814,2002000.0
2009-03-19 14:00:00,15.85,15.89,15.7,15.74,3433000.0,14.5814,14.6182,14.4434,14.4802,3433000.0
2009-03-19 15:00:00,15.74,15.79,15.33,15.34,8317000.0,14.4802,14.5262,14.103,14.1122,8317000.0
2009-03-20 09:30:00,15.53,15.7,15.4,15.54,3817000.0,14.287,14.4434,14.1674,14.2962,3817000.0
2009-03-20 10:00:00,15.54,15.56,15.28,15.52,4413000.0,14.2962,14.3146,14.057,14.2778,4413000.0
2009-03-20 11:00:00,15.52,15.55,15.42,15.46,3296000.0,14.2778,14.3054,14.1858,14.2226,3296000.0
2009-03-20 12:00:00,15.46,15.6,15.43,15.52,1886000.0,14.2226,14.3514,14.195,14.2778,1886000.0
2009-03-20 13:00:00,15.51,15.57,15.45,15.48,1589000.0,14.2686,14.3238,14.2134,14.241,1589000.0
2009-03-20 14:00:00,15.47,15.62,15.45,15.58,2133000.0,14.2318,14.3698,14.2134,14.333,2133000.0
2009-03-20 15:00:00,15.58,15.7,15.52,15.57,5656000.0,14.333,14.4434,14.2778,14.3238,5656000.0
2009-03-23 09:30:00,15.85,15.94,15.57,15.84,2622000.0,14.5814,14.6642,14.3238,14.5722,2622000.0
2009-03-23 10:00:00,15.84,15.96,15.79,15.92,3436000.0,14.5722,14.6826,14.5262,14.6458,3436000.0
2009-03-23 11:00:00,15.92,15.98,15.84,15.9,2249000.0,14.6458,14.701,14.5722,14.6274,2249000.0
2009-03-23 12:00:00,15.9,15.94,15.81,15.81,1346000.0,14.6274,14.6642,14.5446,14.5446,1346000.0
2009-03-23 13:00:00,15.82,15.85,15.72,15.74,1556000.0,14.5538,14.5814,14.4618,14.4802,1556000.0
2009-03-23 14:00:00,15.74,15.89,15.72,15.89,1977000.0,14.4802,14.6182,14.4618,14.6182,1977000.0
2009-03-23 15:00:00,15.88,16.29,15.88,16.28,7161000.0,14.609,14.9862,14.609,14.977,7161000.0
2009-03-24 09:30:00,16.01,16.13,15.91,16.04,2143000.0,14.7286,14.839,14.6366,14.7562,2143000.0
2009-03-24 10:00:00,16.03,16.17,16.03,16.14,4291000.0,14.747,14.8758,14.747,14.8482,4291000.0
2009-03-24 11:00:00,16.14,16.31,16.12,16.23,3952000.0,14.8482,15.0046,14.8298,14.931,3952000.0
2009-03-24 12:00:00,16.23,16.63,16.21,16.6,3711000.0,14.931,15.299,14.9126,15.2714,3711000.0
2009-03-24 13:00:00,16.6,16.76,16.51,16.57,5523000.0,15.2714,15.4186,15.1886,15.2438,5523000.0
2009-03-24 14:00:00,16.57,16.65,16.4,16.43,3589000.0,15.2438,15.3174,15.0874,15.115,3589000.0
2009-03-24 15:00:00,16.43,16.48,16.29,16.29,6188000.0,15.115,15.161,14.9862,14.9862,6188000.0
2009-03-25 09:30:00,16.18,16.37,16.13,16.35,2825000.0,14.885,15.0598,14.839,15.0414,2825000.0
2009-03-25 10:00:00,16.35,16.5,16.28,16.3,3767000.0,15.0414,15.1794,14.977,14.9954,3767000.0
2009-03-25 11:00:00,16.3,16.36,16.25,16.31,2765000.0,14.9954,15.0506,14.9494,15.0046,2765000.0
2009-03-25 12:00:00,16.31,16.38,16.19,16.21,3032000.0,15.0046,15.069,14.8942,14.9126,3032000.0
2009-03-25 13:00:00,16.21,16.26,16.09,16.22,2730000.0,14.9126,14.9586,14.8022,14.9218,2730000.0
2009-03-25 14:00:00,16.22,16.23,15.98,16.01,4861000.0,14.9218,14.931,14.701,14.7286,4861000.0
2009-03-25 15:00:00,16.02,16.49,16.01,16.47,7680000.0,14.7378,15.1702,14.7286,15.1518,7680000.0
2009-03-26 09:30:00,16.7,16.85,16.5,16.58,4344000.0,15.3634,15.5014,15.1794,15.253,4344000.0
2009-03-26 10:00:00,16.58,16.84,16.49,16.82,3624000.0,15.253,15.4922,15.1702,15.4738,3624000.0
2009-03-26 11:00:00,16.81,17.12,16.8,17.1,6441000.0,15.4646,15.7497,15.4554,15.7313,6441000.0
2009-03-26 12:00:00,17.09,17.14,16.87,16.97,5975000.0,15.7222,15.7681,15.5198,15.6118,5975000.0
2009-03-26 13:00:00,16.97,17.05,16.85,16.99,4140000.0,15.6118,15.6854,15.5014,15.6302,4140000.0
2009-03-26 14:00:00,16.99,17.09,16.87,16.88,3384000.0,15.6302,15.7222,15.5198,15.529,3384000.0
2009-03-26 15:00:00,16.88,17.05,16.86,16.94,6300000.0,15.529,15.6854,15.5106,15.5842,6300000.0
2009-03-27 09:30:00,16.54,16.73,16.46,16.66,2357000.0,15.2162,15.391,15.1426,15.3266,2357000.0
2009-03-27 10:00:00,16.67,16.99,16.65,16.92,4338000.0,15.3358,15.6302,15.3174,15.5658,4338000.0
2009-03-27 11:00:00,16.91,16.92,16.78,16.8,1949000.0,15.5566,15.5658,15.437,15.4554,1949000.0
2009-03-27 12:00:00,16.8,16.85,16.76,16.8,1045000.0,15.4554,15.5014,15.4186,15.4554,1045000.0
2009-03-27 13:00:00,16.81,16.86,16.73,16.8,1354000.0,15.4646,15.5106,15.391,15.4554,1354000.0
2009-03-27 14:00:00,16.8,16.89,16.77,16.85,1897000.0,15.4554,15.5382,15.4278,15.5014,1897000.0
2009-03-27 15:00:00,16.86,16.92,16.74,16.78,4280000.0,15.5106,15.5658,15.4002,15.437,4280000.0
2009-03-30 09:30:00,16.43,16.72,16.38,16.48,2456000.0,15.115,15.3818,15.069,15.161,2456000.0
2009-03-30 10:00:00,16.48,16.5,16.23,16.26,3441000.0,15.161,15.1794,14.931,14.9586,3441000.0
2009-03-30 11:00:00,16.26,16.36,16.21,16.36,2318000.0,14.9586,15.0506,14.9126,15.0506,2318000.0
2009-03-30 12:00:00,16.36,16.45,16.31,16.32,2024000.0,15.0506,15.1334,15.0046,15.0138,2024000.0
2009-03-30 13:00:00,16.32,16.46,16.32,16.36,1459000.0,15.0138,15.1426,15.0138,15.0506,1459000.0
2009-03-30 14:00:00,16.35,16.49,16.34,16.4,2038000.0,15.0414,15.1702,15.0322,15.0874,2038000.0
2009-03-30 15:00:00,16.4,16.56,16.28,16.29,6839000.0,15.0874,15.2346,14.977,14.9862,6839000.0
2009-03-31 09:30:00,16.4,16.57,16.31,16.51,2310000.0,15.0874,15.2438,15.0046,15.1886,2310000.0
2009-03-31 10:00:00,16.5,16.69,16.48,16.58,3665000.0,15.1794,15.3542,15.161,15.253,3665000.0
2009-03-31 11:00:00,16.59,16.79,16.57,16.78,5481000.0,15.2622,15.4462,15.2438,15.437,5481000.0
2009-03-31 12:00:00,16.77,16.78,16.6,16.68,2047000.0,15.4278,15.437,15.2714,15.345,2047000.0
2009-03-31 13:00:00,16.68,16.78,16.66,16.74,5550000.0,15.345,15.437,15.3266,15.4002,5550000.0
2009-03-31 14:00:00,16.74,16.84,16.7,16.72,3389000.0,15.4002,15.4922,15.3634,15.3818,3389000.0
2009-03-31 15:00:00,16.72,16.82,16.63,16.76,7179000.0,15.3818,15.4738,15.299,15.4186,7179000.0
2009-04-01 09:30:00,16.33,16.38,15.95,16.07,6966000.0,15.023,15.069,14.6734,14.7838,6966000.0
2009-04-01 10:00:00,16.07,16.14,15.82,15.91,10622000.0,14.7838,14.8482,14.5538,14.6366,10622000.0
2009-04-01 11:00:00,15.92,16.15,15.91,16.03,6500000.0,14.6458,14.8574,14.6366,14.747,6500000.0
2009-04-01 12:00:00,16.03,16.24,16.01,16.17,4433000.0,14.747,14.9402,14.7286,14.8758,4433000.0
2009-04-01 13:00:00,16.17,16.17,15.93,15.99,4385000.0,14.8758,14.8758,14.655,14.7102,4385000.0
2009-04-01 14:00:00,15.99,16.03,15.81,15.82,5444000.0,14.7102,14.747,14.5446,14.5538,5444000.0
2009-04-01 15:00:00,15.82,16.03,15.72,16.0,8720000.0,14.5538,14.747,14.4618,14.7194,8720000.0
2009-04-02 09:30:00,16.3,16.64,16.21,16.55,5419000.0,14.9954,15.3082,14.9126,15.2254,5419000.0
2009-04-02 10:00:00,16.55,16.67,16.48,16.53,7453000.0,15.2254,15.3358,15.161,15.207,7453000.0
2009-04-02 11:00:00,16.53,16.68,16.51,16.64,4617000.0,15.207,15.345,15.1886,15.3082,4617000.0
2009-04-02 12:00:00,16.64,16.71,16.52,16.67,2970000.0,15.3082,15.3726,15.1978,15.3358,2970000.0
2009-04-02 13:00:00,16.68,16.76,16.44,16.45,3598000.0,15.345,15.4186,15.1242,15.1334,3598000.0
2009-04-02 14:00:00,16.45,16.63,16.37,16.52,4147000.0,15.1334,15.299,15.0598,15.1978,4147000.0
2009-04-02 15:00:00,16.52,16.62,16.45,16.54,6527000.0,15.1978,15.2898,15.1334,15.2162,6527000.0
2009-04-03 09:30:00,16.5,16.6,16.4,16.54,1552000.0,15.1794,15.2714,15.0874,15.2162,1552000.0
2009-04-03 10:00:00,16.54,17.09,16.52,17.02,7309000.0,15.2162,15.7222,15.1978,15.6578,7309000.0
2009-04-03 11:00:00,17.02,17.24,17.0,17.2,8286000.0,15.6578,15.8601,15.6394,15.8233,8286000.0
2009-04-03 12:00:00,17.19,17.39,17.18,17.25,4823000.0,15.8141,15.9981,15.8049,15.8693,4823000.0
2009-04-03 13:00:00,17.25,17.37,17.25,17.29,3115000.0,15.8693,15.9797,15.8693,15.9061,3115000.0
2009-04-03 14:00:00,17.29,17.33,17.11,17.22,3341000.0,15.9061,15.9429,15.7405,15.8417,3341000.0
2009-04-03 15:00:00,17.21,17.37,17.09,17.34,6740000.0,15.8325,15.9797,15.7222,15.9521,6740000.0
2009-04-06 09:30:00,17.16,17.16,16.83,16.89,4898000.0,15.7865,15.7865,15.483,15.5382,4898000.0
2009-04-06 10:00:00,16.9,17.41,16.83,17.34,6006000.0,15.5474,16.0165,15.483,15.9521,6006000.0
2009-04-06 11:00:00,17.34,17.48,17.23,17.47,4948000.0,15.9521,16.0809,15.8509,16.0717,4948000.0
2009-04-06 12:00:00,17.48,17.75,17.44,17.51,6664000.0,16.0809,16.3293,16.0441,16.1085,6664000.0
2009-04-06 13:00:00,17.51,17.53,17.34,17.43,4642000.0,16.1085,16.1269,15.9521,16.0349,4642000.0
2009-04-06 14:00:00,17.43,17.51,17.41,17.47,5425000.0,16.0349,16.1085,16.0165,16.0717,5425000.0
2009-04-06 15:00:00,17.47,17.5,17.22,17.23,9363000.0,16.0717,16.0993,15.8417,15.8509,9363000.0
2009-04-07 09:30:00,16.96,17.1,16.85,16.91,2820000.0,15.6026,15.7313,15.5014,15.5566,2820000.0
2009-04-07 10:00:00,16.92,17.02,16.88,16.97,4473000.0,15.5658,15.6578,15.529,15.6118,4473000.0
2009-04-07 11:00:00,16.97,16.97,16.88,16.94,2433000.0,15.6118,15.6118,15.529,15.5842,2433000.0
2009-04-07 12:00:00,16.94,16.96,16.85,16.87,2200000.0,15.5842,15.6026,15.5014,15.5198,2200000.0
2009-04-07 13:00:00,16.87,16.91,16.7,16.89,3148000.0,15.5198,15.5566,15.3634,15.5382,3148000.0
2009-04-07 14:00:00,16.89,16.9,16.72,16.74,2473000.0,15.5382,15.5474,15.3818,15.4002,2473000.0
2009-04-07 15:00:00,16.74,16.8,16.6,16.6,7395000.0,15.4002,15.4554,15.2714,15.2714,7395000.0
2009-04-08 09:30:00,16.79,16.79,16.58,16.69,1841000.0,15.46,15.46,15.2666,15.3679,1841000.0
2009-04-08 10:00:00,16.69,16.71,16.38,16.41,3041000.0,15.3679,15.3863,15.0825,15.1101,3041000.0
2009-04-08 11:00:00,16.41,16.69,16.41,16.6,2790000.0,15.1101,15.3679,15.1101,15.2851,2790000.0
2009-04-08 12:00:00,16.6,16.62,16.51,16.57,1405000.0,15.2851,15.3035,15.2022,15.2574,1405000.0
2009-04-08 13:00:00,16.57,16.71,16.57,16.69,1466000.0,15.2574,15.3863,15.2574,15.3679,1466000.0
2009-04-08 14:00:00,16.7,16.7,16.51,16.52,2182000.0,15.3771,15.3771,15.2022,15.2114,2182000.0
2009-04-08 15:00:00,16.52,16.75,16.44,16.74,4134000.0,15.2114,15.4232,15.1377,15.414,4134000.0
2009-04-09 09:30:00,17.09,17.26,16.96,17.22,3394000.0,15.7362,15.8928,15.6165,15.8559,3394000.0
2009-04-09 10:00:00,17.22,17.25,16.99,17.11,3917000.0,15.8559,15.8836,15.6442,15.7547,3917000.0
2009-04-09 11:00:00,17.11,17.12,17.0,17.03,3945000.0,15.7547,15.7639,15.6534,15.681,3945000.0
2009-04-09 12:00:00,17.03,17.04,16.79,16.79,2364000.0,15.681,15.6902,15.46,15.46,2364000.0
2009-04-09 13:00:00,16.79,17.03,16.78,16.92,2462000.0,15.46,15.681,15.4508,15.5797,2462000.0
2009-04-09 14:00:00,16.93,17.07,16.91,16.97,2588000.0,15.5889,15.7178,15.5705,15.6257,2588000.0
2009-04-09 15:00:00,16.97,17.2,16.93,17.2,6925000.0,15.6257,15.8375,15.5889,15.8375,6925000.0
2009-04-13 09:30:00,17.01,17.24,17.01,17.05,1752000.0,15.6626,15.8744,15.6626,15.6994,1752000.0
2009-04-13 10:00:00,17.04,17.51,16.9,17.4,7102000.0,15.6902,16.123,15.5613,16.0217,7102000.0
2009-04-13 11:00:00,17.4,17.48,17.25,17.35,2579000.0,16.0217,16.0954,15.8836,15.9756,2579000.0
2009-04-13 12:00:00,17.35,17.42,17.32,17.32,1702000.0,15.9756,16.0401,15.948,15.948,1702000.0
2009-04-13 13:00:00,17.32,17.47,17.26,17.46,2200000.0,15.948,16.0861,15.8928,16.0769,2200000.0
2009-04-13 14:00:00,17.46,17.58,17.42,17.51,3646000.0,16.0769,16.1874,16.0401,16.123,3646000.0
2009-04-13 15:00:00,17.5,17.66,17.45,17.54,6665000.0,16.1138,16.2611,16.0677,16.1506,6665000.0
2009-04-14 09:30:00,17.5,17.5,16.99,17.05,3550000.0,16.1138,16.1138,15.6442,15.6994,3550000.0
2009-04-14 10:00:00,17.05,17.08,16.86,16.92,5241000.0,15.6994,15.727,15.5245,15.5797,5241000.0
2009-04-14 11:00:00,16.92,16.94,16.71,16.73,4805000.0,15.5797,15.5981,15.3863,15.4048,4805000.0
2009-04-14 12:00:00,16.73,16.77,16.6,16.65,3095000.0,15.4048,15.4416,15.2851,15.3311,3095000.0
2009-04-14 13:00:00,16.64,16.7,16.6,16.69,3630000.0,15.3219,15.3771,15.2851,15.3679,3630000.0
2009-04-14 14:00:00,16.69,16.78,16.67,16.74,3992000.0,15.3679,15.4508,15.3495,15.414,3992000.0
2009-04-14 15:00:00,16.74,16.76,16.64,16.66,7614000.0,15.414,15.4324,15.3219,15.3403,7614000.0
2009-04-15 09:30:00,16.72,16.72,16.2,16.26,5083000.0,15.3956,15.3956,14.9167,14.972,5083000.0
2009-04-15 10:00:00,16.26,16.39,16.1,16.29,5964000.0,14.972,15.0917,14.8247,14.9996,5964000.0
2009-04-15 11:00:00,16.29,16.34,16.26,16.29,3442000.0,14.9996,15.0457,14.972,14.9996,3442000.0
2009-04-15 12:00:00,16.29,16.33,16.26,16.29,2126000.0,14.9996,15.0364,14.972,14.9996,2126000.0
2009-04-15 13:00:00,16.29,16.34,16.13,16.15,2682000.0,14.9996,15.0457,14.8523,14.8707,2682000.0
2009-04-15 14:00:00,16.14,16.35,16.13,16.17,4874000.0,14.8615,15.0549,14.8523,14.8891,4874000.0
2009-04-15 15:00:00,16.17,16.44,16.14,16.37,8880000.0,14.8891,15.1377,14.8615,15.0733,8880000.0
2009-04-16 09:30:00,16.1,16.2,15.79,16.0,8525000.0,14.8247,14.9167,14.5392,14.7326,8525000.0
2009-04-16 10:00:00,16.0,16.05,15.85,15.99,7144000.0,14.7326,14.7786,14.5945,14.7234,7144000.0
2009-04-16 11:00:00,15.99,16.03,15.86,15.92,4235000.0,14.7234,14.7602,14.6037,14.6589,4235000.0
2009-04-16 12:00:00,15.92,15.98,15.86,15.9,2152000.0,14.6589,14.7142,14.6037,14.6405,2152000.0
2009-04-16 13:00:00,15.9,16.0,15.87,15.97,2425000.0,14.6405,14.7326,14.6129,14.705,2425000.0
2009-04-16 14:00:00,15.99,16.34,15.98,16.13,5426000.0,14.7234,15.0457,14.7142,14.8523,5426000.0
2009-04-16 15:00:00,16.12,16.23,15.95,16.04,7617000.0,14.8431,14.9444,14.6865,14.7694,7617000.0
2009-04-17 09:30:00,16.22,16.22,15.77,15.88,4042000.0,14.9352,14.9352,14.5208,14.6221,4042000.0
2009-04-17 10:00:00,15.88,15.91,15.79,15.81,4465000.0,14.6221,14.6497,14.5392,14.5576,4465000.0
2009-04-17 11:00:00,15.81,16.08,15.81,16.06,5154000.0,14.5576,14.8062,14.5576,14.7878,5154000.0
2009-04-17 12:00:00,16.06,16.14,16.04,16.1,3490000.0,14.7878,14.8615,14.7694,14.8247,3490000.0
2009-04-17 13:00:00,16.1,16.11,15.96,16.09,4346000.0,14.8247,14.8339,14.6958,14.8155,4346000.0
2009-04-17 14:00:00,16.1,16.5,16.04,16.26,8020000.0,14.8247,15.193,14.7694,14.972,8020000.0
2009-04-17 15:00:00,16.28,16.36,16.14,16.26,9045000.0,14.9904,15.0641,14.8615,14.972,9045000.0
2009-04-20 09:30:00,15.98,16.17,15.86,16.15,2695000.0,14.7142,14.8891,14.6037,14.8707,2695000.0
2009-04-20 10:00:00,16.15,16.15,15.92,15.99,3188000.0,14.8707,14.8707,14.6589,14.7234,3188000.0
2009-04-20 11:00:00,15.99,16.02,15.9,15.96,2557000.0,14.7234,14.751,14.6405,14.6958,2557000.0
2009-04-20 12:00:00,15.96,16.05,15.95,15.99,2052000.0,14.6958,14.7786,14.6865,14.7234,2052000.0
2009-04-20 13:00:00,15.98,16.0,15.86,15.95,2743000.0,14.7142,14.7326,14.6037,14.6865,2743000.0
2009-04-20 14:00:00,15.95,15.95,15.61,15.62,4155000.0,14.6865,14.6865,14.3735,14.3827,4155000.0
2009-04-20 15:00:00,15.62,15.62,15.21,15.21,15374000.0,14.3827,14.3827,14.0052,14.0052,15374000.0
2009-04-21 09:30:00,15.05,15.87,14.93,15.76,7862000.0,13.8578,14.6129,13.7473,14.5116,7862000.0
2009-04-21 10:00:00,15.76,16.08,15.73,16.05,9367000.0,14.5116,14.8062,14.484,14.7786,9367000.0
2009-04-21 11:00:00,16.06,16.23,15.97,16.15,5917000.0,14.7878,14.9444,14.705,14.8707,5917000.0
2009-04-21 12:00:00,16.15,16.34,16.08,16.25,4256000.0,14.8707,15.0457,14.8062,14.9628,4256000.0
2009-04-21 13:00:00,16.25,16.29,16.07,16.17,3956000.0,14.9628,14.9996,14.797,14.8891,3956000.0
2009-04-21 14:00:00,16.17,16.2,16.06,16.08,3713000.0,14.8891,14.9167,14.7878,14.8062,3713000.0
2009-04-21 15:00:00,16.08,16.4,16.06,16.39,8365000.0,14.8062,15.1009,14.7878,15.0917,8365000.0
2009-04-22 09:30:00,16.11,16.29,15.96,16.14,4123000.0,14.8339,14.9996,14.6958,14.8615,4123000.0
2009-04-22 10:00:00,16.14,16.45,16.14,16.36,5241000.0,14.8615,15.1469,14.8615,15.0641,5241000.0
2009-04-22 11:00:00,16.36,16.45,16.33,16.39,2845000.0,15.0641,15.1469,15.0364,15.0917,2845000.0
2009-04-22 12:00:00,16.38,16.4,16.18,16.33,3864000.0,15.0825,15.1009,14.8983,15.0364,3864000.0
2009-04-22 13:00:00,16.33,16.4,16.27,16.32,2857000.0,15.0364,15.1009,14.9812,15.0272,2857000.0
2009-04-22 14:00:00,16.32,16.5,16.31,16.4,3973000.0,15.0272,15.193,15.018,15.1009,3973000.0
2009-04-22 15:00:00,16.4,16.5,15.96,16.04,6642000.0,15.1009,15.193,14.6958,14.7694,6642000.0
2009-04-23 09:30:00,16.22,16.34,15.88,15.97,3504000.0,14.9352,15.0457,14.6221,14.705,3504000.0
2009-04-23 10:00:00,15.97,16.2,15.91,16.18,4551000.0,14.705,14.9167,14.6497,14.8983,4551000.0
2009-04-23 11:00:00,16.18,16.25,16.11,16.21,3505000.0,14.8983,14.9628,14.8339,14.926,3505000.0
2009-04-23 12:00:00,16.2,16.31,16.09,16.31,5098000.0,14.9167,15.018,14.8155,15.018,5098000.0
2009-04-23 13:00:00,16.31,16.4,16.27,16.3,2984000.0,15.018,15.1009,14.9812,15.0088,2984000.0
2009-04-23 14:00:00,16.29,16.35,16.21,16.27,3950000.0,14.9996,15.0549,14.926,14.9812,3950000.0
2009-04-23 15:00:00,16.27,16.54,16.2,16.5,7830000.0,14.9812,15.2298,14.9167,15.193,7830000.0
2009-04-24 09:30:00,16.85,16.85,16.46,16.66,2938000.0,15.5153,15.5153,15.1561,15.3403,2938000.0
2009-04-24 10:00:00,16.66,16.79,16.5,16.53,4270000.0,15.3403,15.46,15.193,15.2206,4270000.0
2009-04-24 11:00:00,16.53,16.9,16.51,16.88,3600000.0,15.2206,15.5613,15.2022,15.5429,3600000.0
2009-04-24 12:00:00,16.88,17.03,16.8,17.01,4444000.0,15.5429,15.681,15.4692,15.6626,4444000.0
2009-04-24 13:00:00,17.02,17.24,17.0,17.21,7285000.0,15.6718,15.8744,15.6534,15.8467,7285000.0
2009-04-24 14:00:00,17.22,17.31,17.03,17.25,6492000.0,15.8559,15.9388,15.681,15.8836,6492000.0
2009-04-24 15:00:00,17.25,17.3,17.16,17.22,8275000.0,15.8836,15.9296,15.8007,15.8559,8275000.0
2009-04-27 09:30:00,16.82,17.2,16.81,17.0,3676000.0,15.4876,15.8375,15.4784,15.6534,3676000.0
2009-04-27 10:00:00,16.99,17.01,16.74,16.82,6061000.0,15.6442,15.6626,15.414,15.4876,6061000.0
2009-04-27 11:00:00,16.83,16.93,16.75,16.84,5649000.0,15.4968,15.5889,15.4232,15.506,5649000.0
2009-04-27 12:00:00,16.85,16.85,16.71,16.75,3015000.0,15.5153,15.5153,15.3863,15.4232,3015000.0
2009-04-27 13:00:00,16.75,16.76,16.57,16.63,3747000.0,15.4232,15.4324,15.2574,15.3127,3747000.0
2009-04-27 14:00:00,16.63,16.68,16.59,16.62,3313000.0,15.3127,15.3587,15.2759,15.3035,3313000.0
2009-04-27 15:00:00,16.62,17.0,16.54,16.6,5705000.0,15.3035,15.6534,15.2298,15.2851,5705000.0
2009-04-28 09:30:00,16.44,16.53,16.27,16.44,2629000.0,15.1377,15.2206,14.9812,15.1377,2629000.0
2009-04-28 10:00:00,16.44,16.87,16.44,16.81,5237000.0,15.1377,15.5337,15.1377,15.4784,5237000.0
2009-04-28 11:00:00,16.81,16.93,16.73,16.87,4142000.0,15.4784,15.5889,15.4048,15.5337,4142000.0
2009-04-28 12:00:00,16.86,17.08,16.86,16.91,3029000.0,15.5245,15.727,15.5245,15.5705,3029000.0
2009-04-28 13:00:00,16.91,16.93,16.73,16.75,2532000.0,15.5705,15.5889,15.4048,15.4232,2532000.0
2009-04-28 14:00:00,16.75,16.92,16.68,16.89,2678000.0,15.4232,15.5797,15.3587,15.5521,2678000.0
2009-04-28 15:00:00,16.89,16.91,16.73,16.73,4448000.0,15.5521,15.5705,15.4048,15.4048,4448000.0
2009-04-29 09:30:00,17.04,17.07,16.82,16.98,2594000.0,15.6902,15.7178,15.4876,15.635,2594000.0
2009-04-29 10:00:00,16.98,17.4,16.97,17.38,6576000.0,15.635,16.0217,15.6257,16.0033,6576000.0
2009-04-29 11:00:00,17.38,17.5,17.28,17.4,5013000.0,16.0033,16.1138,15.9112,16.0217,5013000.0
2009-04-29 12:00:00,17.4,17.6,17.34,17.6,3352000.0,16.0217,16.2058,15.9664,16.2058,3352000.0
2009-04-29 13:00:00,17.6,17.64,17.53,17.6,4158000.0,16.2058,16.2427,16.1414,16.2058,4158000.0
2009-04-29 14:00:00,17.6,17.75,17.48,17.74,8892000.0,16.2058,16.344,16.0954,16.3348,8892000.0
2009-04-29 15:00:00,17.74,17.78,17.53,17.73,12924000.0,16.3348,16.3716,16.1414,16.3255,12924000.0
2009-04-30 09:30:00,18.09,18.88,18.04,18.43,11906000.0,16.657,17.3845,16.611,16.9701,11906000.0
2009-04-30 10:00:00,18.44,18.49,18.29,18.44,10802000.0,16.9793,17.0253,16.8412,16.9793,10802000.0
2009-04-30 11:00:00,18.44,18.79,18.33,18.56,10750000.0,16.9793,17.3016,16.878,17.0898,10750000.0
2009-04-30 12:00:00,18.56,18.6,18.48,18.59,7175000.0,17.0898,17.1266,17.0161,17.1174,7175000.0
2009-04-30 13:00:00,18.59,18.59,18.38,18.48,6067000.0,17.1174,17.1174,16.9241,17.0161,6067000.0
2009-04-30 14:00:00,18.48,18.48,18.18,18.25,9280000.0,17.0161,17.0161,16.7399,16.8044,9280000.0
2009-04-30 15:00:00,18.25,18.26,18.06,18.18,11101000.0,16.8044,16.8136,16.6294,16.7399,11101000.0
2009-05-01 09:30:00,17.55,17.6,16.36,16.85,32240000.0,16.1598,16.2058,15.0641,15.5153,32240000.0
2009-05-01 10:00:00,16.87,17.31,16.77,17.06,23550000.0,15.5337,15.9388,15.4416,15.7086,23550000.0
2009-05-01 11:00:00,17.06,17.11,16.7,16.72,10585000.0,15.7086,15.7547,15.3771,15.3956,10585000.0
2009-05-01 12:00:00,16.72,17.05,16.71,17.0,7077000.0,15.3956,15.6994,15.3863,15.6534,7077000.0
2009-05-01 13:00:00,17.0,17.04,16.91,17.01,6635000.0,15.6534,15.6902,15.5705,15.6626,6635000.0
2009-05-01 14:00:00,17.01,17.1,16.96,17.01,7071000.0,15.6626,15.7455,15.6165,15.6626,7071000.0
2009-05-01 15:00:00,17.01,17.27,16.9,17.26,14143000.0,15.6626,15.902,15.5613,15.8928,14143000.0
2009-05-04 09:30:00,17.57,17.68,17.17,17.49,6100000.0,16.1782,16.2795,15.8099,16.1046,6100000.0
2009-05-04 10:00:00,17.5,17.86,17.43,17.82,8605000.0,16.1138,16.4452,16.0493,16.4084,8605000.0
2009-05-04 11:00:00,17.82,17.92,17.71,17.75,4481000.0,16.4084,16.5005,16.3071,16.344,4481000.0
2009-05-04 12:00:00,17.74,17.84,17.72,17.84,3129000.0,16.3348,16.4268,16.3163,16.4268,3129000.0
2009-05-04 13:00:00,17.83,17.84,17.74,17.75,2594000.0,16.4176,16.4268,16.3348,16.344,2594000.0
2009-05-04 14:00:00,17.74,17.77,17.4,17.43,5635000.0,16.3348,16.3624,16.0217,16.0493,5635000.0
2009-05-04 15:00:00,17.43,17.9,17.42,17.89,10478000.0,16.0493,16.4821,16.0401,16.4729,10478000.0
2009-05-05 09:30:00,17.61,17.96,17.55,17.84,4424000.0,16.2151,16.5373,16.1598,16.4268,4424000.0
2009-05-05 10:00:00,17.84,17.88,17.68,17.72,5000000.0,16.4268,16.4637,16.2795,16.3163,5000000.0
2009-05-05 11:00:00,17.72,17.87,17.72,17.76,3688000.0,16.3163,16.4545,16.3163,16.3532,3688000.0
2009-05-05 12:00:00,17.77,17.83,17.74,17.83,2854000.0,16.3624,16.4176,16.3348,16.4176,2854000.0
2009-05-05 13:00:00,17.83,17.93,17.81,17.91,3180000.0,16.4176,16.5097,16.3992,16.4913,3180000.0
2009-05-05 14:00:00,17.91,18.21,17.89,18.19,8072000.0,16.4913,16.7675,16.4729,16.7491,8072000.0
2009-05-05 15:00:00,18.19,18.33,18.11,18.24,12427000.0,16.7491,16.878,16.6754,16.7951,12427000.0
2009-05-06 09:30:00,18.4,18.45,18.01,18.2,5072000.0,16.9425,16.9885,16.5834,16.7583,5072000.0
2009-05-06 10:00:00,18.2,18.25,18.05,18.23,3880000.0,16.7583,16.8044,16.6202,16.7859,3880000.0
2009-05-06 11:00:00,18.23,18.54,18.17,18.45,3379000.0,16.7859,17.0714,16.7307,16.9885,3379000.0
2009-05-06 12:00:00,18.45,18.46,18.35,18.35,2402000.0,16.9885,16.9977,16.8964,16.8964,2402000.0
2009-05-06 13:00:00,18.35,18.44,18.31,18.41,2078000.0,16.8964,16.9793,16.8596,16.9517,2078000.0
2009-05-06 14:00:00,18.42,18.46,18.2,18.22,2811000.0,16.9609,16.9977,16.7583,16.7767,2811000.0
2009-05-06 15:00:00,18.23,18.29,17.99,18.26,7534000.0,16.7859,16.8412,16.565,16.8136,7534000.0
2009-05-07 09:30:00,18.5,18.68,18.35,18.52,3952000.0,17.0346,17.2003,16.8964,17.053,3952000.0
2009-05-07 10:00:00,18.51,18.54,18.17,18.31,4188000.0,17.0438,17.0714,16.7307,16.8596,4188000.0
2009-05-07 11:00:00,18.32,18.5,18.25,18.35,2754000.0,16.8688,17.0346,16.8044,16.8964,2754000.0
2009-05-07 12:00:00,18.35,18.35,18.22,18.27,1654000.0,16.8964,16.8964,16.7767,16.8228,1654000.0
2009-05-07 13:00:00,18.26,18.29,18.1,18.16,2660000.0,16.8136,16.8412,16.6662,16.7215,2660000.0
2009-05-07 14:00:00,18.16,18.28,18.03,18.11,3176000.0,16.7215,16.832,16.6018,16.6754,3176000.0
2009-05-07 15:00:00,18.12,18.24,18.04,18.15,6041000.0,16.6847,16.7951,16.611,16.7123,6041000.0
2009-05-08 09:30:00,18.28,18.38,18.13,18.33,1609000.0,16.832,16.9241,16.6939,16.878,1609000.0
2009-05-08 10:00:00,18.32,18.47,18.25,18.29,3791000.0,16.8688,17.0069,16.8044,16.8412,3791000.0
2009-05-08 11:00:00,18.29,18.37,18.18,18.31,1313000.0,16.8412,16.9149,16.7399,16.8596,1313000.0
2009-05-08 12:00:00,18.31,18.4,18.21,18.22,2142000.0,16.8596,16.9425,16.7675,16.7767,2142000.0
2009-05-08 13:00:00,18.22,18.29,18.18,18.23,1273000.0,16.7767,16.8412,16.7399,16.7859,1273000.0
2009-05-08 14:00:00,18.23,18.4,18.22,18.39,1909000.0,16.7859,16.9425,16.7767,16.9333,1909000.0
2009-05-08 15:00:00,18.4,18.47,18.28,18.44,7748000.0,16.9425,17.0069,16.832,16.9793,7748000.0
2009-05-11 09:30:00,18.16,18.25,17.93,18.05,3527000.0,16.7215,16.8044,16.5097,16.6202,3527000.0
2009-05-11 10:00:00,18.06,18.18,17.93,18.13,3314000.0,16.6294,16.7399,16.5097,16.6939,3314000.0
2009-05-11 11:00:00,18.13,18.2,18.07,18.14,1308000.0,16.6939,16.7583,16.6386,16.7031,1308000.0
2009-05-11 12:00:00,18.15,18.21,18.05,18.18,1314000.0,16.7123,16.7675,16.6202,16.7399,1314000.0
2009-05-11 13:00:00,18.18,18.35,18.13,18.32,1792000.0,16.7399,16.8964,16.6939,16.8688,1792000.0
2009-05-11 14:00:00,18.32,18.47,18.3,18.39,2017000.0,16.8688,17.0069,16.8504,16.9333,2017000.0
2009-05-11 15:00:00,18.39,18.4,18.05,18.1,4985000.0,16.9333,16.9425,16.6202,16.6662,4985000.0
2009-05-12 09:30:00,18.25,18.29,18.04,18.16,3105000.0,16.8044,16.8412,16.611,16.7215,3105000.0
2009-05-12 10:00:00,18.16,18.23,17.95,18.0,2465000.0,16.7215,16.7859,16.5281,16.5742,2465000.0
2009-05-12 11:00:00,18.0,18.09,17.98,18.03,1929000.0,16.5742,16.657,16.5557,16.6018,1929000.0
2009-05-12 12:00:00,18.03,18.04,17.72,17.74,2897000.0,16.6018,16.611,16.3163,16.3348,2897000.0
2009-05-12 13:00:00,17.74,17.84,17.73,17.75,1429000.0,16.3348,16.4268,16.3255,16.344,1429000.0
2009-05-12 14:00:00,17.75,17.93,17.75,17.9,2042000.0,16.344,16.5097,16.344,16.4821,2042000.0
2009-05-12 15:00:00,17.9,17.98,17.78,17.85,3644000.0,16.4821,16.5557,16.3716,16.436,3644000.0
2009-05-13 09:30:00,17.41,17.63,17.33,17.36,5600000.0,16.0309,16.2335,15.9572,15.9849,5600000.0
2009-05-13 10:00:00,17.35,17.39,17.17,17.2,5442000.0,15.9756,16.0125,15.8099,15.8375,5442000.0
2009-05-13 11:00:00,17.2,17.32,17.15,17.24,2598000.0,15.8375,15.948,15.7915,15.8744,2598000.0
2009-05-13 12:00:00,17.24,17.4,17.17,17.32,2740000.0,15.8744,16.0217,15.8099,15.948,2740000.0
2009-05-13 13:00:00,17.33,17.35,17.23,17.28,4018000.0,15.9572,15.9756,15.8652,15.9112,4018000.0
2009-05-13 14:00:00,17.27,17.28,17.15,17.19,3453000.0,15.902,15.9112,15.7915,15.8283,3453000.0
2009-05-13 15:00:00,17.19,17.2,17.05,17.17,10343000.0,15.8283,15.8375,15.6994,15.8099,10343000.0
2009-05-14 09:30:00,17.0,17.28,16.92,16.99,3477000.0,15.6534,15.9112,15.5797,15.6442,3477000.0
2009-05-14 10:00:00,16.99,17.11,16.96,17.0,4106000.0,15.6442,15.7547,15.6165,15.6534,4106000.0
2009-05-14 11:00:00,17.0,17.12,16.98,17.09,3084000.0,15.6534,15.7639,15.635,15.7362,3084000.0
2009-05-14 12:00:00,17.09,17.24,17.07,17.24,3749000.0,15.7362,15.8744,15.7178,15.8744,3749000.0
2009-05-14 13:00:00,17.23,17.36,17.2,17.3,2333000.0,15.8652,15.9849,15.8375,15.9296,2333000.0
2009-05-14 14:00:00,17.3,17.35,17.24,17.35,2313000.0,15.9296,15.9756,15.8744,15.9756,2313000.0
2009-05-14 15:00:00,17.35,17.38,17.21,17.27,6191000.0,15.9756,16.0033,15.8467,15.902,6191000.0
2009-05-15 09:30:00,17.28,17.29,17.01,17.07,3193000.0,15.9112,15.9204,15.6626,15.7178,3193000.0
2009-05-15 10:00:00,17.06,17.24,17.04,17.2,2159000.0,15.7086,15.8744,15.6902,15.8375,2159000.0
2009-05-15 11:00:00,17.21,17.23,17.14,17.19,1562000.0,15.8467,15.8652,15.7823,15.8283,1562000.0
2009-05-15 12:00:00,17.21,17.23,17.18,17.2,1404000.0,15.8467,15.8652,15.8191,15.8375,1404000.0
2009-05-15 13:00:00,17.2,17.38,17.19,17.37,2036000.0,15.8375,16.0033,15.8283,15.9941,2036000.0
2009-05-15 14:00:00,17.38,17.39,17.31,17.34,2339000.0,16.0033,16.0125,15.9388,15.9664,2339000.0
2009-05-15 15:00:00,17.33,17.33,17.17,17.24,5315000.0,15.9572,15.9572,15.8099,15.8744,5315000.0
2009-05-18 09:30:00,17.47,17.5,17.18,17.34,2095000.0,16.0861,16.1138,15.8191,15.9664,2095000.0
2009-05-18 10:00:00,17.33,17.36,17.17,17.3,2379000.0,15.9572,15.9849,15.8099,15.9296,2379000.0
2009-05-18 11:00:00,17.31,17.35,17.19,17.21,1802000.0,15.9388,15.9756,15.8283,15.8467,1802000.0
2009-05-18 12:00:00,17.21,17.22,17.13,17.21,2285000.0,15.8467,15.8559,15.7731,15.8467,2285000.0
2009-05-18 13:00:00,17.21,17.22,17.14,17.16,3143000.0,15.8467,15.8559,15.7823,15.8007,3143000.0
2009-05-18 14:00:00,17.16,17.2,17.13,17.17,2762000.0,15.8007,15.8375,15.7731,15.8099,2762000.0
2009-05-18 15:00:00,17.17,17.29,17.15,17.29,9208000.0,15.8099,15.9204,15.7915,15.9204,9208000.0
2009-05-19 09:30:00,17.23,17.23,16.84,16.85,4560000.0,15.8652,15.8652,15.506,15.5153,4560000.0
2009-05-19 10:00:00,16.86,16.92,16.81,16.86,3605000.0,15.5245,15.5797,15.4784,15.5245,3605000.0
2009-05-19 11:00:00,16.86,16.88,16.78,16.87,3514000.0,15.5245,15.5429,15.4508,15.5337,3514000.0
2009-05-19 12:00:00,16.87,16.88,16.83,16.84,1525000.0,15.5337,15.5429,15.4968,15.506,1525000.0
2009-05-19 13:00:00,16.84,17.04,16.8,16.98,5542000.0,15.506,15.6902,15.4692,15.635,5542000.0
2009-05-19 14:00:00,16.99,17.0,16.8,16.8,3879000.0,15.6442,15.6534,15.4692,15.4692,3879000.0
2009-05-19 15:00:00,16.81,16.89,16.65,16.66,8327000.0,15.4784,15.5521,15.3311,15.3403,8327000.0
2009-05-20 09:30:00,16.89,17.49,16.82,17.34,8917000.0,15.5521,16.1046,15.4876,15.9664,8917000.0
2009-05-20 10:00:00,17.34,17.65,17.32,17.45,10036000.0,15.9664,16.2519,15.948,16.0677,10036000.0
2009-05-20 11:00:00,17.45,17.46,17.27,17.29,9045000.0,16.0677,16.0769,15.902,15.9204,9045000.0
2009-05-20 12:00:00,17.29,17.34,16.98,16.99,7683000.0,15.9204,15.9664,15.635,15.6442,7683000.0
2009-05-20 13:00:00,16.99,17.22,16.9,17.18,5983000.0,15.6442,15.8559,15.5613,15.8191,5983000.0
2009-05-20 14:00:00,17.18,17.34,17.08,17.28,4685000.0,15.8191,15.9664,15.727,15.9112,4685000.0
2009-05-20 15:00:00,17.27,17.32,17.05,17.09,8935000.0,15.902,15.948,15.6994,15.7362,8935000.0
2009-05-21 09:30:00,16.88,17.28,16.8,17.09,3328000.0,15.5429,15.9112,15.4692,15.7362,3328000.0
2009-05-21 10:00:00,17.1,17.24,16.91,17.02,5003000.0,15.7455,15.8744,15.5705,15.6718,5003000.0
2009-05-21 11:00:00,17.03,17.15,16.91,17.14,3690000.0,15.681,15.7915,15.5705,15.7823,3690000.0
2009-05-21 12:00:00,17.15,17.15,17.03,17.12,1114000.0,15.7915,15.7915,15.681,15.7639,1114000.0
2009-05-21 13:00:00,17.12,17.15,17.09,17.11,1390000.0,15.7639,15.7915,15.7362,15.7547,1390000.0
2009-05-21 14:00:00,17.11,17.12,16.98,17.03,1228000.0,15.7547,15.7639,15.635,15.681,1228000.0
2009-05-21 15:00:00,17.04,17.21,17.04,17.2,3160000.0,15.6902,15.8467,15.6902,15.8375,3160000.0
2009-05-22 09:30:00,16.84,17.1,16.74,17.1,6910000.0,15.506,15.7455,15.414,15.7455,6910000.0
2009-05-22 10:00:00,17.09,17.12,16.96,16.99,5008000.0,15.7362,15.7639,15.6165,15.6442,5008000.0
2009-05-22 11:00:00,16.99,17.04,16.9,16.92,1899000.0,15.6442,15.6902,15.5613,15.5797,1899000.0
2009-05-22 12:00:00,16.92,17.02,16.92,17.01,945000.0,15.5797,15.6718,15.5797,15.6626,945000.0
2009-05-22 13:00:00,17.0,17.01,16.9,16.93,867000.0,15.6534,15.6626,15.5613,15.5889,867000.0
2009-05-22 14:00:00,16.93,16.97,16.89,16.93,933000.0,15.5889,15.6257,15.5521,15.5889,933000.0
2009-05-22 15:00:00,16.93,16.94,16.76,16.82,3945000.0,15.5889,15.5981,15.4324,15.4876,3945000.0
2009-05-26 09:30:00,16.7,16.78,16.53,16.76,2219000.0,15.3771,15.4508,15.2206,15.4324,2219000.0
2009-05-26 10:00:00,16.77,17.01,16.77,16.93,4901000.0,15.4416,15.6626,15.4416,15.5889,4901000.0
2009-05-26 11:00:00,16.93,16.96,16.82,16.86,2866000.0,15.5889,15.6165,15.4876,15.5245,2866000.0
2009-05-26 12:00:00,16.86,16.88,16.73,16.81,2554000.0,15.5245,15.5429,15.4048,15.4784,2554000.0
2009-05-26 13:00:00,16.8,16.87,16.78,16.86,1532000.0,15.4692,15.5337,15.4508,15.5245,1532000.0
2009-05-26 14:00:00,16.86,16.9,16.76,16.76,1402000.0,15.5245,15.5613,15.4324,15.4324,1402000.0
2009-05-26 15:00:00,16.76,16.89,16.68,16.89,5345000.0,15.4324,15.5521,15.3587,15.5521,5345000.0
2009-05-27 09:30:00,16.9,17.03,16.67,17.03,1394000.0,15.5613,15.681,15.3495,15.681,1394000.0
2009-05-27 10:00:00,17.02,17.12,16.91,17.11,4136000.0,15.6718,15.7639,15.5705,15.7547,4136000.0
2009-05-27 11:00:00,17.11,17.2,17.03,17.19,2127000.0,15.7547,15.8375,15.681,15.8283,2127000.0
2009-05-27 12:00:00,17.19,17.21,17.0,17.02,1577000.0,15.8283,15.8467,15.6534,15.6718,1577000.0
2009-05-27 13:00:00,17.01,17.03,16.88,16.97,2652000.0,15.6626,15.681,15.5429,15.6257,2652000.0
2009-05-27 14:00:00,16.96,17.02,16.94,17.0,1673000.0,15.6165,15.6718,15.5981,15.6534,1673000.0
2009-05-27 15:00:00,17.0,17.03,16.75,16.76,4558000.0,15.6534,15.681,15.4232,15.4324,4558000.0
2009-05-28 09:30:00,16.88,17.17,16.8,17.13,2773000.0,15.5429,15.8099,15.4692,15.7731,2773000.0
2009-05-28 10:00:00,17.12,17.12,16.86,17.06,2485000.0,15.7639,15.7639,15.5245,15.7086,2485000.0
2009-05-28 11:00:00,17.08,17.12,17.0,17.07,881000.0,15.727,15.7639,15.6534,15.7178,881000.0
2009-05-28 12:00:00,17.08,17.08,17.0,17.08,1119000.0,15.727,15.727,15.6534,15.727,1119000.0
2009-05-28 13:00:00,17.08,17.21,16.95,17.13,2522000.0,15.727,15.8467,15.6073,15.7731,2522000.0
2009-05-28 14:00:00,17.12,17.19,17.04,17.09,1455000.0,15.7639,15.8283,15.6902,15.7362,1455000.0
2009-05-28 15:00:00,17.09,17.25,17.08,17.25,3842000.0,15.7362,15.8836,15.727,15.8836,3842000.0
2009-05-29 09:30:00,17.17,17.26,17.01,17.25,1912000.0,15.8099,15.8928,15.6626,15.8836,1912000.0
2009-05-29 10:00:00,17.25,17.38,17.18,17.33,1534000.0,15.8836,16.0033,15.8191,15.9572,1534000.0
2009-05-29 11:00:00,17.32,17.38,17.15,17.17,1149000.0,15.948,16.0033,15.7915,15.8099,1149000.0
2009-05-29 12:00:00,17.17,17.32,17.15,17.26,965000.0,15.8099,15.948,15.7915,15.8928,965000.0
2009-05-29 13:00:00,17.26,17.29,17.21,17.24,1179000.0,15.8928,15.9204,15.8467,15.8744,1179000.0
2009-05-29 14:00:00,17.24,17.28,17.2,17.27,837000.0,15.8744,15.9112,15.8375,15.902,837000.0
2009-05-29 15:00:00,17.27,17.57,17.24,17.53,5401000.0,15.902,16.1782,15.8744,16.1414,5401000.0
2009-06-01 09:30:00,17.75,17.86,17.65,17.82,2213000.0,16.344,16.4452,16.2519,16.4084,2213000.0
2009-06-01 10:00:00,17.82,17.9,17.66,17.66,3244000.0,16.4084,16.4821,16.2611,16.2611,3244000.0
2009-06-01 11:00:00,17.67,17.72,17.48,17.57,3209000.0,16.2703,16.3163,16.0954,16.1782,3209000.0
2009-06-01 12:00:00,17.56,17.56,17.42,17.47,2580000.0,16.169,16.169,16.0401,16.0861,2580000.0
2009-06-01 13:00:00,17.47,17.51,17.45,17.49,1253000.0,16.0861,16.123,16.0677,16.1046,1253000.0
2009-06-01 14:00:00,17.49,17.49,17.17,17.18,3677000.0,16.1046,16.1046,15.8099,15.8191,3677000.0
2009-06-01 15:00:00,17.18,17.4,17.17,17.33,5547000.0,15.8191,16.0217,15.8099,15.9572,5547000.0
2009-06-02 09:30:00,17.31,17.41,17.11,17.14,2374000.0,15.9388,16.0309,15.7547,15.7823,2374000.0
2009-06-02 10:00:00,17.13,17.25,16.9,16.9,3956000.0,15.7731,15.8836,15.5613,15.5613,3956000.0
2009-06-02 11:00:00,16.9,16.97,16.82,16.85,5715000.0,15.5613,15.6257,15.4876,15.5153,5715000.0
2009-06-02 12:00:00,16.85,16.93,16.85,16.91,2301000.0,15.5153,15.5889,15.5153,15.5705,2301000.0
2009-06-02 13:00:00,16.91,16.95,16.88,16.9,1979000.0,15.5705,15.6073,15.5429,15.5613,1979000.0
2009-06-02 14:00:00,16.9,16.93,16.84,16.87,2299000.0,15.5613,15.5889,15.506,15.5337,2299000.0
2009-06-02 15:00:00,16.86,16.97,16.85,16.85,4425000.0,15.5245,15.6257,15.5153,15.5153,4425000.0
2009-06-03 09:30:00,16.78,16.8,16.54,16.78,2764000.0,15.4508,15.4692,15.2298,15.4508,2764000.0
2009-06-03 10:00:00,16.77,16.81,16.23,16.69,5769000.0,15.4416,15.4784,14.9444,15.3679,5769000.0
2009-06-03 11:00:00,16.69,16.78,16.63,16.65,1497000.0,15.3679,15.4508,15.3127,15.3311,1497000.0
2009-06-03 12:00:00,16.64,16.72,16.61,16.63,1029000.0,15.3219,15.3956,15.2943,15.3127,1029000.0
2009-06-03 13:00:00,16.64,16.64,16.56,16.59,1334000.0,15.3219,15.3219,15.2482,15.2759,1334000.0
2009-06-03 14:00:00,16.6,16.73,16.6,16.69,2713000.0,15.2851,15.4048,15.2851,15.3679,2713000.0
2009-06-03 15:00:00,16.7,16.86,16.7,16.85,7014000.0,15.3771,15.5245,15.3771,15.5153,7014000.0
2009-06-04 09:30:00,16.78,16.95,16.71,16.95,2085000.0,15.4508,15.6073,15.3863,15.6073,2085000.0
2009-06-04 10:00:00,16.95,17.17,16.8,17.14,8934000.0,15.6073,15.8099,15.4692,15.7823,8934000.0
2009-06-04 11:00:00,17.14,17.19,16.95,16.97,4829000.0,15.7823,15.8283,15.6073,15.6257,4829000.0
2009-06-04 12:00:00,16.96,16.99,16.81,16.86,2988000.0,15.6165,15.6442,15.4784,15.5245,2988000.0
2009-06-04 13:00:00,16.87,16.89,16.73,16.74,3610000.0,15.5337,15.5521,15.4048,15.414,3610000.0
2009-06-04 14:00:00,16.75,16.78,16.6,16.62,7432000.0,15.4232,15.4508,15.2851,15.3035,7432000.0
2009-06-04 15:00:00,16.62,16.88,16.53,16.84,11553000.0,15.3035,15.5429,15.2206,15.506,11553000.0
2009-06-05 09:30:00,17.07,17.13,16.62,16.72,4423000.0,15.7178,15.7731,15.3035,15.3956,4423000.0
2009-06-05 10:00:00,16.73,16.87,16.61,16.86,6530000.0,15.4048,15.5337,15.2943,15.5245,6530000.0
2009-06-05 11:00:00,16.85,16.9,16.78,16.82,3758000.0,15.5153,15.5613,15.4508,15.4876,3758000.0
2009-06-05 12:00:00,16.81,16.85,16.75,16.84,2848000.0,15.4784,15.5153,15.4232,15.506,2848000.0
2009-06-05 13:00:00,16.83,16.86,16.77,16.84,2774000.0,15.4968,15.5245,15.4416,15.506,2774000.0
2009-06-05 14:00:00,16.84,16.85,16.71,16.73,2077000.0,15.506,15.5153,15.3863,15.4048,2077000.0
2009-06-05 15:00:00,16.73,16.82,16.68,16.75,5795000.0,15.4048,15.4876,15.3587,15.4232,5795000.0
2009-06-08 09:30:00,16.63,16.66,16.46,16.55,1563000.0,15.3127,15.3403,15.1561,15.239,1563000.0
2009-06-08 10:00:00,16.54,16.82,16.5,16.77,2455000.0,15.2298,15.4876,15.193,15.4416,2455000.0
2009-06-08 11:00:00,16.77,16.83,16.65,16.66,1817000.0,15.4416,15.4968,15.3311,15.3403,1817000.0
2009-06-08 12:00:00,16.66,16.71,16.59,16.69,1125000.0,15.3403,15.3863,15.2759,15.3679,1125000.0
2009-06-08 13:00:00,16.69,16.72,16.65,16.66,905000.0,15.3679,15.3956,15.3311,15.3403,905000.0
2009-06-08 14:00:00,16.66,16.66,16.59,16.6,1494000.0,15.3403,15.3403,15.2759,15.2851,1494000.0
2009-06-08 15:00:00,16.61,16.74,16.59,16.63,4265000.0,15.2943,15.414,15.2759,15.3127,4265000.0
2009-06-09 09:30:00,16.6,16.62,16.44,16.54,3069000.0,15.2851,15.3035,15.1377,15.2298,3069000.0
2009-06-09 10:00:00,16.54,16.66,16.46,16.61,3536000.0,15.2298,15.3403,15.1561,15.2943,3536000.0
2009-06-09 11:00:00,16.6,16.63,16.55,16.56,1481000.0,15.2851,15.3127,15.239,15.2482,1481000.0
2009-06-09 12:00:00,16.56,16.85,16.56,16.82,3716000.0,15.2482,15.5153,15.2482,15.4876,3716000.0
2009-06-09 13:00:00,16.82,16.9,16.76,16.89,2745000.0,15.4876,15.5613,15.4324,15.5521,2745000.0
2009-06-09 14:00:00,16.89,16.97,16.87,16.89,3582000.0,15.5521,15.6257,15.5337,15.5521,3582000.0
2009-06-09 15:00:00,16.89,16.98,16.77,16.79,6740000.0,15.5521,15.635,15.4416,15.46,6740000.0
2009-06-10 09:30:00,16.99,17.23,16.93,17.19,6422000.0,15.6442,15.8652,15.5889,15.8283,6422000.0
2009-06-10 10:00:00,17.19,17.4,17.1,17.29,9460000.0,15.8283,16.0217,15.7455,15.9204,9460000.0
2009-06-10 11:00:00,17.29,17.34,17.18,17.24,5816000.0,15.9204,15.9664,15.8191,15.8744,5816000.0
2009-06-10 12:00:00,17.24,17.45,17.23,17.44,4864000.0,15.8744,16.0677,15.8652,16.0585,4864000.0
2009-06-10 13:00:00,17.44,17.52,17.43,17.51,6313000.0,16.0585,16.1322,16.0493,16.123,6313000.0
2009-06-10 14:00:00,17.51,17.59,17.44,17.47,9115000.0,16.123,16.1966,16.0585,16.0861,9115000.0
2009-06-10 15:00:00,17.47,17.5,17.32,17.33,14605000.0,16.0861,16.1138,15.948,15.9572,14605000.0
2009-06-11 09:30:00,17.49,17.54,17.21,17.32,4926000.0,16.1046,16.1506,15.8467,15.948,4926000.0
2009-06-11 10:00:00,17.31,17.32,17.1,17.15,4367000.0,15.9388,15.948,15.7455,15.7915,4367000.0
2009-06-11 11:00:00,17.14,17.21,17.01,17.04,4982000.0,15.7823,15.8467,15.6626,15.6902,4982000.0
2009-06-11 12:00:00,17.03,17.04,16.91,16.99,3353000.0,15.681,15.6902,15.5705,15.6442,3353000.0
2009-06-11 13:00:00,16.99,17.07,16.94,17.04,14260000.0,15.6442,15.7178,15.5981,15.6902,14260000.0
2009-06-11 14:00:00,17.03,17.08,16.96,17.05,3382000.0,15.681,15.727,15.6165,15.6994,3382000.0
2009-06-11 15:00:00,17.04,17.08,16.95,16.99,6038000.0,15.6902,15.727,15.6073,15.6442,6038000.0
2009-06-12 09:30:00,16.91,17.0,16.64,16.82,3593000.0,15.5705,15.6534,15.3219,15.4876,3593000.0
2009-06-12 10:00:00,16.82,16.82,16.6,16.61,5291000.0,15.4876,15.4876,15.2851,15.2943,5291000.0
2009-06-12 11:00:00,16.61,16.66,16.6,16.64,2504000.0,15.2943,15.3403,15.2851,15.3219,2504000.0
2009-06-12 12:00:00,16.64,16.68,16.6,16.61,2105000.0,15.3219,15.3587,15.2851,15.2943,2105000.0
2009-06-12 13:00:00,16.61,16.67,16.6,16.65,1660000.0,15.2943,15.3495,15.2851,15.3311,1660000.0
2009-06-12 14:00:00,16.64,16.72,16.58,16.69,3025000.0,15.3219,15.3956,15.2666,15.3679,3025000.0
2009-06-12 15:00:00,16.69,16.74,16.63,16.71,4428000.0,15.3679,15.414,15.3127,15.3863,4428000.0
2009-06-15 09:30:00,16.53,16.84,16.41,16.77,3130000.0,15.2206,15.506,15.1101,15.4416,3130000.0
2009-06-15 10:00:00,16.77,16.84,16.52,16.66,3219000.0,15.4416,15.506,15.2114,15.3403,3219000.0
2009-06-15 11:00:00,16.66,16.79,16.65,16.76,1987000.0,15.3403,15.46,15.3311,15.4324,1987000.0
2009-06-15 12:00:00,16.77,16.81,16.74,16.79,1481000.0,15.4416,15.4784,15.414,15.46,1481000.0
2009-06-15 13:00:00,16.78,16.83,16.74,16.78,1129000.0,15.4508,15.4968,15.414,15.4508,1129000.0
2009-06-15 14:00:00,16.78,16.79,16.66,16.72,1238000.0,15.4508,15.46,15.3403,15.3956,1238000.0
2009-06-15 15:00:00,16.71,16.81,16.66,16.66,3976000.0,15.3863,15.4784,15.3403,15.3403,3976000.0
2009-06-16 09:30:00,16.77,16.82,16.65,16.77,1542000.0,15.4416,15.4876,15.3311,15.4416,1542000.0
2009-06-16 10:00:00,16.77,16.79,16.5,16.6,7516000.0,15.4416,15.46,15.193,15.2851,7516000.0
2009-06-16 11:00:00,16.6,16.71,16.6,16.61,2199000.0,15.2851,15.3863,15.2851,15.2943,2199000.0
2009-06-16 12:00:00,16.61,16.61,16.44,16.45,2159000.0,15.2943,15.2943,15.1377,15.1469,2159000.0
2009-06-16 13:00:00,16.45,16.46,16.28,16.33,4661000.0,15.1469,15.1561,14.9904,15.0364,4661000.0
2009-06-16 14:00:00,16.32,16.46,16.26,16.46,3079000.0,15.0272,15.1561,14.972,15.1561,3079000.0
2009-06-16 15:00:00,16.46,16.49,16.37,16.37,3724000.0,15.1561,15.1838,15.0733,15.0733,3724000.0
2009-06-17 09:30:00,16.29,16.52,16.29,16.48,1554000.0,14.9996,15.2114,14.9996,15.1746,1554000.0
2009-06-17 10:00:00,16.48,16.69,16.46,16.57,3641000.0,15.1746,15.3679,15.1561,15.2574,3641000.0
2009-06-17 11:00:00,16.57,16.61,16.44,16.47,3672000.0,15.2574,15.2943,15.1377,15.1654,3672000.0
2009-06-17 12:00:00,16.47,16.5,16.37,16.49,3180000.0,15.1654,15.193,15.0733,15.1838,3180000.0
2009-06-17 13:00:00,16.49,16.63,16.49,16.54,3402000.0,15.1838,15.3127,15.1838,15.2298,3402000.0
2009-06-17 14:00:00,16.54,16.61,16.37,16.41,2385000.0,15.2298,15.2943,15.0733,15.1101,2385000.0
2009-06-17 15:00:00,16.41,16.48,16.38,16.43,3777000.0,15.1101,15.1746,15.0825,15.1285,3777000.0
2009-06-18 09:30:00,16.32,16.52,16.28,16.48,1509000.0,15.0272,15.2114,14.9904,15.1746,1509000.0
2009-06-18 10:00:00,16.47,16.5,16.21,16.23,3424000.0,15.1654,15.193,14.926,14.9444,3424000.0
2009-06-18 11:00:00,16.25,16.34,16.23,16.33,1758000.0,14.9628,15.0457,14.9444,15.0364,1758000.0
2009-06-18 12:00:00,16.34,16.36,16.26,16.34,1301000.0,15.0457,15.0641,14.972,15.0457,1301000.0
2009-06-18 13:00:00,16.34,16.38,16.3,16.33,1049000.0,15.0457,15.0825,15.0088,15.0364,1049000.0
2009-06-18 14:00:00,16.33,16.34,16.28,16.33,1374000.0,15.0364,15.0457,14.9904,15.0364,1374000.0
2009-06-18 15:00:00,16.33,16.34,16.25,16.33,4479000.0,15.0364,15.0457,14.9628,15.0364,4479000.0
2009-06-19 09:30:00,16.37,16.37,16.19,16.19,4703000.0,15.0733,15.0733,14.9075,14.9075,4703000.0
2009-06-19 10:00:00,16.19,16.27,16.08,16.09,4895000.0,14.9075,14.9812,14.8062,14.8155,4895000.0
2009-06-19 11:00:00,16.09,16.16,16.02,16.07,5183000.0,14.8155,14.8799,14.751,14.797,5183000.0
2009-06-19 12:00:00,16.07,16.11,16.04,16.05,1607000.0,14.797,14.8339,14.7694,14.7786,1607000.0
2009-06-19 13:00:00,16.05,16.2,16.05,16.19,2478000.0,14.7786,14.9167,14.7786,14.9075,2478000.0
2009-06-19 14:00:00,16.19,16.19,16.06,16.09,3583000.0,14.9075,14.9075,14.7878,14.8155,3583000.0
2009-06-19 15:00:00,16.09,16.15,16.05,16.11,8503000.0,14.8155,14.8707,14.7786,14.8339,8503000.0
2009-06-22 09:30:00,16.12,16.32,16.06,16.2,2616000.0,14.8431,15.0272,14.7878,14.9167,2616000.0
2009-06-22 10:00:00,16.2,16.22,16.03,16.03,2141000.0,14.9167,14.9352,14.7602,14.7602,2141000.0
2009-06-22 11:00:00,16.03,16.06,15.99,16.04,2535000.0,14.7602,14.7878,14.7234,14.7694,2535000.0
2009-06-22 12:00:00,16.04,16.06,15.99,16.0,1931000.0,14.7694,14.7878,14.7234,14.7326,1931000.0
2009-06-22 13:00:00,16.0,16.0,15.85,15.94,1994000.0,14.7326,14.7326,14.5945,14.6773,1994000.0
2009-06-22 14:00:00,15.93,16.01,15.92,15.94,2135000.0,14.6681,14.7418,14.6589,14.6773,2135000.0
2009-06-22 15:00:00,15.94,15.96,15.7,15.71,5260000.0,14.6773,14.6958,14.4564,14.4656,5260000.0
2009-06-23 09:30:00,15.7,15.83,15.55,15.8,3149000.0,14.4564,14.5761,14.3182,14.5484,3149000.0
2009-06-23 10:00:00,15.81,15.94,15.73,15.83,3110000.0,14.5576,14.6773,14.484,14.5761,3110000.0
2009-06-23 11:00:00,15.83,15.86,15.76,15.82,3966000.0,14.5761,14.6037,14.5116,14.5668,3966000.0
2009-06-23 12:00:00,15.83,15.84,15.74,15.84,1225000.0,14.5761,14.5853,14.4932,14.5853,1225000.0
2009-06-23 13:00:00,15.84,15.87,15.74,15.86,1333000.0,14.5853,14.6129,14.4932,14.6037,1333000.0
2009-06-23 14:00:00,15.85,16.09,15.83,16.05,2767000.0,14.5945,14.8155,14.5761,14.7786,2767000.0
2009-06-23 15:00:00,16.04,16.08,15.98,16.04,4583000.0,14.7694,14.8062,14.7142,14.7694,4583000.0
2009-06-24 09:30:00,16.13,16.22,16.0,16.15,2583000.0,14.8523,14.9352,14.7326,14.8707,2583000.0
2009-06-24 10:00:00,16.15,16.23,16.13,16.18,2608000.0,14.8707,14.9444,14.8523,14.8983,2608000.0
2009-06-24 11:00:00,16.19,16.26,16.17,16.19,1088000.0,14.9075,14.972,14.8891,14.9075,1088000.0
2009-06-24 12:00:00,16.19,16.19,16.1,16.16,1795000.0,14.9075,14.9075,14.8247,14.8799,1795000.0
2009-06-24 13:00:00,16.16,16.18,16.05,16.09,1374000.0,14.8799,14.8983,14.7786,14.8155,1374000.0
2009-06-24 14:00:00,16.09,16.14,16.0,16.09,2262000.0,14.8155,14.8615,14.7326,14.8155,2262000.0
2009-06-24 15:00:00,16.09,16.13,15.97,16.1,4321000.0,14.8155,14.8523,14.705,14.8247,4321000.0
2009-06-25 09:30:00,16.15,16.5,15.92,16.49,2701000.0,14.8707,15.193,14.6589,15.1838,2701000.0
2009-06-25 10:00:00,16.48,16.62,16.4,16.47,5694000.0,15.1746,15.3035,15.1009,15.1654,5694000.0
2009-06-25 11:00:00,16.48,16.53,16.44,16.5,2039000.0,15.1746,15.2206,15.1377,15.193,2039000.0
2009-06-25 12:00:00,16.5,16.5,16.32,16.32,1836000.0,15.193,15.193,15.0272,15.0272,1836000.0
2009-06-25 13:00:00,16.33,16.56,16.32,16.48,2535000.0,15.0364,15.2482,15.0272,15.1746,2535000.0
2009-06-25 14:00:00,16.5,16.5,16.28,16.34,1719000.0,15.193,15.193,14.9904,15.0457,1719000.0
2009-06-25 15:00:00,16.34,16.43,16.21,16.41,7495000.0,15.0457,15.1285,14.926,15.1101,7495000.0
2009-06-26 09:30:00,16.4,16.59,16.33,16.53,1163000.0,15.1009,15.2759,15.0364,15.2206,1163000.0
2009-06-26 10:00:00,16.54,16.7,16.52,16.68,3047000.0,15.2298,15.3771,15.2114,15.3587,3047000.0
2009-06-26 11:00:00,16.68,16.82,16.65,16.81,2226000.0,15.3587,15.4876,15.3311,15.4784,2226000.0
2009-06-26 12:00:00,16.81,16.84,16.69,16.78,1869000.0,15.4784,15.506,15.3679,15.4508,1869000.0
2009-06-26 13:00:00,16.78,16.8,16.7,16.73,1007000.0,15.4508,15.4692,15.3771,15.4048,1007000.0
2009-06-26 14:00:00,16.73,16.74,16.67,16.73,1036000.0,15.4048,15.414,15.3495,15.4048,1036000.0
2009-06-26 15:00:00,16.74,16.82,16.67,16.8,4733000.0,15.414,15.4876,15.3495,15.4692,4733000.0
2009-06-29 09:30:00,16.95,16.95,16.62,16.73,1378000.0,15.6073,15.6073,15.3035,15.4048,1378000.0
2009-06-29 10:00:00,16.73,16.79,16.55,16.69,3640000.0,15.4048,15.46,15.239,15.3679,3640000.0
2009-06-29 11:00:00,16.7,16.82,16.69,16.8,1915000.0,15.3771,15.4876,15.3679,15.4692,1915000.0
2009-06-29 12:00:00,16.8,16.83,16.76,16.77,1149000.0,15.4692,15.4968,15.4324,15.4416,1149000.0
2009-06-29 13:00:00,16.77,16.89,16.77,16.79,1100000.0,15.4416,15.5521,15.4416,15.46,1100000.0
2009-06-29 14:00:00,16.79,16.8,16.72,16.78,1467000.0,15.46,15.4692,15.3956,15.4508,1467000.0
2009-06-29 15:00:00,16.78,16.83,16.74,16.78,2640000.0,15.4508,15.4968,15.414,15.4508,2640000.0
2009-06-30 09:30:00,16.9,16.9,16.65,16.76,1071000.0,15.5613,15.5613,15.3311,15.4324,1071000.0
2009-06-30 10:00:00,16.75,16.81,16.57,16.6,1889000.0,15.4232,15.4784,15.2574,15.2851,1889000.0
2009-06-30 11:00:00,16.59,16.67,16.56,16.59,1660000.0,15.2759,15.3495,15.2482,15.2759,1660000.0
2009-06-30 12:00:00,16.58,16.68,16.55,16.64,1364000.0,15.2666,15.3587,15.239,15.3219,1364000.0
2009-06-30 13:00:00,16.64,16.68,16.61,16.65,564000.0,15.3219,15.3587,15.2943,15.3311,564000.0
2009-06-30 14:00:00,16.65,16.69,16.61,16.65,1003000.0,15.3311,15.3679,15.2943,15.3311,1003000.0
2009-06-30 15:00:00,16.65,16.82,16.64,16.76,2793000.0,15.3311,15.4876,15.3219,15.4324,2793000.0
2009-07-01 09:30:00,16.75,16.93,16.64,16.9,1951000.0,15.4232,15.5889,15.3219,15.5613,1951000.0
2009-07-01 10:00:00,16.89,16.93,16.79,16.89,1898000.0,15.5521,15.5889,15.46,15.5521,1898000.0
2009-07-01 11:00:00,16.89,16.91,16.68,16.7,1890000.0,15.5521,15.5705,15.3587,15.3771,1890000.0
2009-07-01 12:00:00,16.7,16.7,16.6,16.63,2186000.0,15.3771,15.3771,15.2851,15.3127,2186000.0
2009-07-01 13:00:00,16.63,16.75,16.62,16.71,1349000.0,15.3127,15.4232,15.3035,15.3863,1349000.0
2009-07-01 14:00:00,16.71,16.73,16.67,16.69,1127000.0,15.3863,15.4048,15.3495,15.3679,1127000.0
2009-07-01 15:00:00,16.69,16.7,16.54,16.56,2564000.0,15.3679,15.3771,15.2298,15.2482,2564000.0
2009-07-02 09:30:00,16.25,16.58,16.25,16.51,2961000.0,14.9628,15.2666,14.9628,15.2022,2961000.0
2009-07-02 10:00:00,16.51,16.68,16.5,16.63,4268000.0,15.2022,15.3587,15.193,15.3127,4268000.0
2009-07-02 11:00:00,16.63,16.75,16.61,16.71,2161000.0,15.3127,15.4232,15.2943,15.3863,2161000.0
2009-07-02 12:00:00,16.71,16.74,16.65,16.73,1718000.0,15.3863,15.414,15.3311,15.4048,1718000.0
2009-07-02 13:00:00,16.72,16.8,16.7,16.79,1644000.0,15.3956,15.4692,15.3771,15.46,1644000.0
2009-07-02 14:00:00,16.79,16.81,16.67,16.67,1459000.0,15.46,15.4784,15.3495,15.3495,1459000.0
2009-07-02 15:00:00,16.68,16.7,16.58,16.58,3276000.0,15.3587,15.3771,15.2666,15.2666,3276000.0
2009-07-06 09:30:00,16.5,16.67,16.5,16.65,1353000.0,15.193,15.3495,15.193,15.3311,1353000.0
2009-07-06 10:00:00,16.66,16.67,16.57,16.64,2203000.0,15.3403,15.3495,15.2574,15.3219,2203000.0
2009-07-06 11:00:00,16.63,16.66,16.51,16.52,3010000.0,15.3127,15.3403,15.2022,15.2114,3010000.0
2009-07-06 12:00:00,16.53,16.58,16.5,16.58,1312000.0,15.2206,15.2666,15.193,15.2666,1312000.0
2009-07-06 13:00:00,16.58,16.66,16.53,16.62,1449000.0,15.2666,15.3403,15.2206,15.3035,1449000.0
2009-07-06 14:00:00,16.63,16.64,16.59,16.61,1154000.0,15.3127,15.3219,15.2759,15.2943,1154000.0
2009-07-06 15:00:00,16.61,16.74,16.55,16.7,3530000.0,15.2943,15.414,15.239,15.3771,3530000.0
2009-07-07 09:30:00,16.69,16.72,16.48,16.53,2105000.0,15.3679,15.3956,15.1746,15.2206,2105000.0
2009-07-07 10:00:00,16.52,16.55,16.39,16.4,3579000.0,15.2114,15.239,15.0917,15.1009,3579000.0
2009-07-07 11:00:00,16.4,16.42,16.23,16.25,2829000.0,15.1009,15.1193,14.9444,14.9628,2829000.0
2009-07-07 12:00:00,16.25,16.35,16.23,16.26,2637000.0,14.9628,15.0549,14.9444,14.972,2637000.0
2009-07-07 13:00:00,16.27,16.31,16.24,16.3,1748000.0,14.9812,15.018,14.9536,15.0088,1748000.0
2009-07-07 14:00:00,16.3,16.31,16.09,16.1,3515000.0,15.0088,15.018,14.8155,14.8247,3515000.0
2009-07-07 15:00:00,16.1,16.22,16.08,16.1,6017000.0,14.8247,14.9352,14.8062,14.8247,6017000.0
2009-07-08 09:30:00,16.09,16.39,16.09,16.3,2537000.0,14.8293,15.1058,14.8293,15.0228,2537000.0
2009-07-08 10:00:00,16.3,16.44,16.25,16.33,3254000.0,15.0228,15.1519,14.9767,15.0505,3254000.0
2009-07-08 11:00:00,16.33,16.34,16.1,16.15,2954000.0,15.0505,15.0597,14.8385,14.8846,2954000.0
2009-07-08 12:00:00,16.15,16.17,15.99,16.11,2911000.0,14.8846,14.903,14.7371,14.8477,2911000.0
2009-07-08 13:00:00,16.11,16.2,16.07,16.08,2147000.0,14.8477,14.9307,14.8109,14.8201,2147000.0
2009-07-08 14:00:00,16.09,16.11,16.01,16.1,2127000.0,14.8293,14.8477,14.7556,14.8385,2127000.0
2009-07-08 15:00:00,16.1,16.16,16.0,16.09,5228000.0,14.8385,14.8938,14.7463,14.8293,5228000.0
2009-07-09 09:30:00,16.18,16.29,15.97,16.0,1533000.0,14.9122,15.0136,14.7187,14.7463,1533000.0
2009-07-09 10:00:00,16.0,16.12,15.94,16.03,2139000.0,14.7463,14.8569,14.691,14.774,2139000.0
2009-07-09 11:00:00,16.02,16.18,16.01,16.16,1339000.0,14.7648,14.9122,14.7556,14.8938,1339000.0
2009-07-09 12:00:00,16.16,16.24,16.16,16.23,812000.0,14.8938,14.9675,14.8938,14.9583,812000.0
2009-07-09 13:00:00,16.22,16.25,16.19,16.19,1050000.0,14.9491,14.9767,14.9215,14.9215,1050000.0
2009-07-09 14:00:00,16.19,16.23,16.17,16.21,1166000.0,14.9215,14.9583,14.903,14.9399,1166000.0
2009-07-09 15:00:00,16.22,16.29,16.18,16.25,5265000.0,14.9491,15.0136,14.9122,14.9767,5265000.0
2009-07-10 09:30:00,16.06,16.24,16.02,16.11,987000.0,14.8016,14.9675,14.7648,14.8477,987000.0
2009-07-10 10:00:00,16.11,16.19,16.11,16.16,2390000.0,14.8477,14.9215,14.8477,14.8938,2390000.0
2009-07-10 11:00:00,16.16,16.16,15.99,15.99,1573000.0,14.8938,14.8938,14.7371,14.7371,1573000.0
2009-07-10 12:00:00,15.99,16.02,15.86,15.94,2469000.0,14.7371,14.7648,14.6173,14.691,2469000.0
2009-07-10 13:00:00,15.94,16.09,15.94,16.08,1436000.0,14.691,14.8293,14.691,14.8201,1436000.0
2009-07-10 14:00:00,16.08,16.09,16.01,16.03,1337000.0,14.8201,14.8293,14.7556,14.774,1337000.0
2009-07-10 15:00:00,16.03,16.09,16.0,16.05,2455000.0,14.774,14.8293,14.7463,14.7924,2455000.0
2009-07-13 09:30:00,16.06,16.2,16.05,16.1,1016000.0,14.8016,14.9307,14.7924,14.8385,1016000.0
2009-07-13 10:00:00,16.09,16.25,16.07,16.22,2509000.0,14.8293,14.9767,14.8109,14.9491,2509000.0
2009-07-13 11:00:00,16.22,16.5,16.16,16.49,4123000.0,14.9491,15.2072,14.8938,15.1979,4123000.0
2009-07-13 12:00:00,16.48,16.5,16.38,16.41,988000.0,15.1887,15.2072,15.0966,15.1242,988000.0
2009-07-13 13:00:00,16.41,16.49,16.39,16.47,871000.0,15.1242,15.1979,15.1058,15.1795,871000.0
2009-07-13 14:00:00,16.47,16.47,16.37,16.41,919000.0,15.1795,15.1795,15.0873,15.1242,919000.0
2009-07-13 15:00:00,16.4,16.52,16.38,16.52,3157000.0,15.115,15.2256,15.0966,15.2256,3157000.0
2009-07-14 09:30:00,16.53,16.62,16.38,16.49,960000.0,15.2348,15.3178,15.0966,15.1979,960000.0
2009-07-14 10:00:00,16.5,16.57,16.35,16.39,986000.0,15.2072,15.2717,15.0689,15.1058,986000.0
2009-07-14 11:00:00,16.39,16.43,16.35,16.37,710000.0,15.1058,15.1426,15.0689,15.0873,710000.0
2009-07-14 12:00:00,16.36,16.43,16.35,16.37,396000.0,15.0781,15.1426,15.0689,15.0873,396000.0
2009-07-14 13:00:00,16.37,16.44,16.36,16.4,534000.0,15.0873,15.1519,15.0781,15.115,534000.0
2009-07-14 14:00:00,16.4,16.49,16.38,16.48,762000.0,15.115,15.1979,15.0966,15.1887,762000.0
2009-07-14 15:00:00,16.48,16.59,16.47,16.58,2210000.0,15.1887,15.2901,15.1795,15.2809,2210000.0
2009-07-15 09:30:00,16.73,16.95,16.67,16.88,2553000.0,15.4191,15.6219,15.3638,15.5574,2553000.0
2009-07-15 10:00:00,16.88,16.97,16.81,16.9,3535000.0,15.5574,15.6403,15.4929,15.5758,3535000.0
2009-07-15 11:00:00,16.9,17.1,16.9,17.07,1745000.0,15.5758,15.7601,15.5758,15.7325,1745000.0
2009-07-15 12:00:00,17.07,17.18,17.05,17.11,1826000.0,15.7325,15.8339,15.7141,15.7694,1826000.0
2009-07-15 13:00:00,17.11,17.12,17.03,17.09,1972000.0,15.7694,15.7786,15.6956,15.7509,1972000.0
2009-07-15 14:00:00,17.08,17.27,17.07,17.26,2952000.0,15.7417,15.9168,15.7325,15.9076,2952000.0
2009-07-15 15:00:00,17.26,17.27,17.16,17.23,4331000.0,15.9076,15.9168,15.8154,15.88,4331000.0
2009-07-16 09:30:00,17.15,17.63,17.15,17.61,4447000.0,15.8062,16.2486,15.8062,16.2302,4447000.0
2009-07-16 10:00:00,17.6,17.62,17.42,17.57,3105000.0,16.221,16.2394,16.0551,16.1933,3105000.0
2009-07-16 11:00:00,17.57,17.75,17.57,17.74,3026000.0,16.1933,16.3592,16.1933,16.35,3026000.0
2009-07-16 12:00:00,17.73,17.76,17.69,17.73,1187000.0,16.3408,16.3684,16.3039,16.3408,1187000.0
2009-07-16 13:00:00,17.73,17.82,17.73,17.78,2372000.0,16.3408,16.4237,16.3408,16.3869,2372000.0
2009-07-16 14:00:00,17.79,17.96,17.75,17.96,4289000.0,16.3961,16.5528,16.3592,16.5528,4289000.0
2009-07-16 15:00:00,17.95,18.08,17.83,17.86,7304000.0,16.5435,16.6634,16.433,16.4606,7304000.0
2009-07-17 09:30:00,17.9,18.13,17.83,17.95,3352000.0,16.4975,16.7094,16.433,16.5435,3352000.0
2009-07-17 10:00:00,17.94,18.12,17.93,18.04,2432000.0,16.5343,16.7002,16.5251,16.6265,2432000.0
2009-07-17 11:00:00,18.04,18.08,17.95,18.01,1233000.0,16.6265,16.6634,16.5435,16.5988,1233000.0
2009-07-17 12:00:00,18.01,18.08,18.0,18.05,1058000.0,16.5988,16.6634,16.5896,16.6357,1058000.0
2009-07-17 13:00:00,18.05,18.08,18.02,18.02,1703000.0,16.6357,16.6634,16.6081,16.6081,1703000.0
2009-07-17 14:00:00,18.02,18.02,17.96,17.98,1610000.0,16.6081,16.6081,16.5528,16.5712,1610000.0
2009-07-17 15:00:00,17.98,18.02,17.93,17.99,4232000.0,16.5712,16.6081,16.5251,16.5804,4232000.0
2009-07-20 09:30:00,18.05,18.51,18.01,18.45,2751000.0,16.6357,17.0597,16.5988,17.0044,2751000.0
2009-07-20 10:00:00,18.46,18.53,18.29,18.51,3836000.0,17.0136,17.0781,16.8569,17.0597,3836000.0
2009-07-20 11:00:00,18.51,18.54,18.46,18.51,2533000.0,17.0597,17.0873,17.0136,17.0597,2533000.0
2009-07-20 12:00:00,18.51,18.53,18.48,18.51,1593000.0,17.0597,17.0781,17.032,17.0597,1593000.0
2009-07-20 13:00:00,18.51,18.51,18.38,18.38,1855000.0,17.0597,17.0597,16.9399,16.9399,1855000.0
2009-07-20 14:00:00,18.38,18.39,18.25,18.26,2440000.0,16.9399,16.9491,16.82,16.8293,2440000.0
2009-07-20 15:00:00,18.26,18.29,18.04,18.13,8665000.0,16.8293,16.8569,16.6265,16.7094,8665000.0
2009-07-21 09:30:00,18.21,18.3,17.96,17.98,2095000.0,16.7832,16.8661,16.5528,16.5712,2095000.0
2009-07-21 10:00:00,17.98,18.13,17.98,18.12,2531000.0,16.5712,16.7094,16.5712,16.7002,2531000.0
2009-07-21 11:00:00,18.13,18.16,18.07,18.09,1373000.0,16.7094,16.7371,16.6541,16.6726,1373000.0
2009-07-21 12:00:00,18.09,18.1,17.98,17.98,1705000.0,16.6726,16.6818,16.5712,16.5712,1705000.0
2009-07-21 13:00:00,17.98,18.06,17.94,17.99,1878000.0,16.5712,16.6449,16.5343,16.5804,1878000.0
2009-07-21 14:00:00,17.99,18.11,17.95,18.09,1816000.0,16.5804,16.691,16.5435,16.6726,1816000.0
2009-07-21 15:00:00,18.09,18.13,18.04,18.12,2437000.0,16.6726,16.7094,16.6265,16.7002,2437000.0
2009-07-22 09:30:00,17.9,18.06,17.8,17.98,1322000.0,16.4975,16.6449,16.4053,16.5712,1322000.0
2009-07-22 10:00:00,17.99,18.04,17.97,18.01,1792000.0,16.5804,16.6265,16.562,16.5988,1792000.0
2009-07-22 11:00:00,18.0,18.06,17.94,17.99,1445000.0,16.5896,16.6449,16.5343,16.5804,1445000.0
2009-07-22 12:00:00,17.99,18.09,17.99,18.03,1430000.0,16.5804,16.6726,16.5804,16.6173,1430000.0
2009-07-22 13:00:00,18.03,18.14,18.01,18.14,1286000.0,16.6173,16.7187,16.5988,16.7187,1286000.0
2009-07-22 14:00:00,18.14,18.24,18.1,18.22,2299000.0,16.7187,16.8108,16.6818,16.7924,2299000.0
2009-07-22 15:00:00,18.22,18.26,18.08,18.12,2901000.0,16.7924,16.8293,16.6634,16.7002,2901000.0
2009-07-23 09:30:00,18.26,18.35,18.09,18.32,1153000.0,16.8293,16.9122,16.6726,16.8846,1153000.0
2009-07-23 10:00:00,18.32,18.38,18.27,18.36,1797000.0,16.8846,16.9399,16.8385,16.9214,1797000.0
2009-07-23 11:00:00,18.37,18.5,18.36,18.41,2645000.0,16.9306,17.0505,16.9214,16.9675,2645000.0
2009-07-23 12:00:00,18.41,18.56,18.41,18.55,1348000.0,16.9675,17.1058,16.9675,17.0965,1348000.0
2009-07-23 13:00:00,18.55,18.6,18.52,18.58,1160000.0,17.0965,17.1426,17.0689,17.1242,1160000.0
2009-07-23 14:00:00,18.58,18.61,18.55,18.58,1590000.0,17.1242,17.1518,17.0965,17.1242,1590000.0
2009-07-23 15:00:00,18.58,18.66,18.49,18.56,3819000.0,17.1242,17.1979,17.0412,17.1058,3819000.0
2009-07-24 09:30:00,18.41,18.72,18.39,18.63,1902000.0,16.9675,17.2532,16.9491,17.1703,1902000.0
2009-07-24 10:00:00,18.63,18.91,18.59,18.8,3037000.0,17.1703,17.4283,17.1334,17.3269,3037000.0
2009-07-24 11:00:00,18.8,18.85,18.74,18.78,2355000.0,17.3269,17.373,17.2716,17.3085,2355000.0
2009-07-24 12:00:00,18.77,18.8,18.74,18.75,3100000.0,17.2993,17.3269,17.2716,17.2809,3100000.0
2009-07-24 13:00:00,18.75,18.75,18.67,18.7,1788000.0,17.2809,17.2809,17.2071,17.2348,1788000.0
2009-07-24 14:00:00,18.7,18.73,18.52,18.52,3271000.0,17.2348,17.2624,17.0689,17.0689,3271000.0
2009-07-24 15:00:00,18.52,18.56,18.45,18.53,4410000.0,17.0689,17.1058,17.0044,17.0781,4410000.0
2009-07-27 09:30:00,18.79,19.03,18.74,18.99,2956000.0,17.3177,17.5389,17.2716,17.5021,2956000.0
2009-07-27 10:00:00,18.99,19.12,18.96,19.08,3366000.0,17.5021,17.6219,17.4744,17.585,3366000.0
2009-07-27 11:00:00,19.07,19.24,19.07,19.18,2507000.0,17.5758,17.7325,17.5758,17.6772,2507000.0
2009-07-27 12:00:00,19.19,19.3,19.01,19.01,3418000.0,17.6864,17.7878,17.5205,17.5205,3418000.0
2009-07-27 13:00:00,19.01,19.09,18.84,18.94,5172000.0,17.5205,17.5942,17.3638,17.456,5172000.0
2009-07-27 14:00:00,18.94,19.08,18.94,19.05,2186000.0,17.456,17.585,17.456,17.5574,2186000.0
2009-07-27 15:00:00,19.05,19.06,18.9,18.94,5004000.0,17.5574,17.5666,17.4191,17.456,5004000.0
2009-07-28 09:30:00,18.89,18.89,18.65,18.78,2716000.0,17.4099,17.4099,17.1887,17.3085,2716000.0
2009-07-28 10:00:00,18.78,18.84,18.68,18.72,2778000.0,17.3085,17.3638,17.2163,17.2532,2778000.0
2009-07-28 11:00:00,18.72,18.76,18.69,18.72,1157000.0,17.2532,17.2901,17.2256,17.2532,1157000.0
2009-07-28 12:00:00,18.72,18.73,18.57,18.59,1402000.0,17.2532,17.2624,17.115,17.1334,1402000.0
2009-07-28 13:00:00,18.58,18.66,18.57,18.6,1528000.0,17.1242,17.1979,17.115,17.1426,1528000.0
2009-07-28 14:00:00,18.6,18.68,18.57,18.58,1783000.0,17.1426,17.2163,17.115,17.1242,1783000.0
2009-07-28 15:00:00,18.58,18.72,18.56,18.69,3085000.0,17.1242,17.2532,17.1058,17.2256,3085000.0
2009-07-29 09:30:00,18.55,18.67,18.44,18.63,1806000.0,17.0965,17.2071,16.9952,17.1703,1806000.0
2009-07-29 10:00:00,18.63,18.68,18.57,18.62,1759000.0,17.1703,17.2163,17.115,17.1611,1759000.0
2009-07-29 11:00:00,18.61,18.68,18.57,18.62,1387000.0,17.1518,17.2163,17.115,17.1611,1387000.0
2009-07-29 12:00:00,18.62,18.63,18.57,18.57,1547000.0,17.1611,17.1703,17.115,17.115,1547000.0
2009-07-29 13:00:00,18.57,18.69,18.56,18.69,2934000.0,17.115,17.2256,17.1058,17.2256,2934000.0
2009-07-29 14:00:00,18.69,18.76,18.67,18.7,2406000.0,17.2256,17.2901,17.2071,17.2348,2406000.0
2009-07-29 15:00:00,18.7,18.87,18.68,18.86,5243000.0,17.2348,17.3915,17.2163,17.3822,5243000.0
2009-07-30 09:30:00,20.6,20.93,20.29,20.4,19036000.0,18.9859,19.2901,18.7002,18.8016,19036000.0
2009-07-30 10:00:00,20.4,20.44,19.86,20.14,16542000.0,18.8016,18.8384,18.3039,18.562,16542000.0
2009-07-30 11:00:00,20.13,20.28,20.02,20.02,4210000.0,18.5527,18.691,18.4514,18.4514,4210000.0
2009-07-30 12:00:00,20.02,20.09,19.59,19.69,5268000.0,18.4514,18.5159,18.055,18.1472,5268000.0
2009-07-30 13:00:00,19.69,19.83,19.66,19.68,5608000.0,18.1472,18.2762,18.1196,18.138,5608000.0
2009-07-30 14:00:00,19.69,19.76,19.6,19.61,4158000.0,18.1472,18.2117,18.0643,18.0735,4158000.0
2009-07-30 15:00:00,19.61,19.7,19.39,19.42,7338000.0,18.0735,18.1564,17.8707,17.8984,7338000.0
2009-07-31 09:30:00,19.43,19.79,19.43,19.68,5787000.0,17.9076,18.2394,17.9076,18.138,5787000.0
2009-07-31 10:00:00,19.66,19.78,19.57,19.64,4376000.0,18.1196,18.2302,18.0366,18.1011,4376000.0
2009-07-31 11:00:00,19.63,19.69,19.54,19.59,3391000.0,18.0919,18.1472,18.009,18.055,3391000.0
2009-07-31 12:00:00,19.59,19.59,19.41,19.43,3837000.0,18.055,18.055,17.8892,17.9076,3837000.0
2009-07-31 13:00:00,19.42,19.57,19.25,19.57,4911000.0,17.8984,18.0366,17.7417,18.0366,4911000.0
2009-07-31 14:00:00,19.58,19.62,19.48,19.49,2713000.0,18.0458,18.0827,17.9537,17.9629,2713000.0
2009-07-31 15:00:00,19.5,19.56,19.4,19.42,3787000.0,17.9721,18.0274,17.8799,17.8984,3787000.0
2009-08-03 09:30:00,19.62,19.82,19.55,19.72,2404000.0,18.0827,18.267,18.0182,18.1749,2404000.0
2009-08-03 10:00:00,19.73,19.8,19.65,19.68,2269000.0,18.1841,18.2486,18.1103,18.138,2269000.0
2009-08-03 11:00:00,19.68,19.89,19.68,19.88,2324000.0,18.138,18.3315,18.138,18.3223,2324000.0
2009-08-03 12:00:00,19.88,19.98,19.84,19.92,1852000.0,18.3223,18.4145,18.2855,18.3592,1852000.0
2009-08-03 13:00:00,19.92,20.04,19.92,19.98,2011000.0,18.3592,18.4698,18.3592,18.4145,2011000.0
2009-08-03 14:00:00,19.98,19.99,19.89,19.95,1984000.0,18.4145,18.4237,18.3315,18.3868,1984000.0
2009-08-03 15:00:00,19.95,20.09,19.9,20.07,3723000.0,18.3868,18.5159,18.3408,18.4974,3723000.0
2009-08-04 09:30:00,19.85,19.95,19.75,19.94,2889000.0,18.2947,18.3868,18.2025,18.3776,2889000.0
2009-08-04 10:00:00,19.95,20.1,19.94,20.1,3025000.0,18.3868,18.5251,18.3776,18.5251,3025000.0
2009-08-04 11:00:00,20.1,20.16,20.07,20.14,1610000.0,18.5251,18.5804,18.4974,18.562,1610000.0
2009-08-04 12:00:00,20.14,20.21,20.13,20.2,1474000.0,18.562,18.6265,18.5527,18.6173,1474000.0
2009-08-04 13:00:00,20.2,20.27,20.15,20.17,1516000.0,18.6173,18.6818,18.5712,18.5896,1516000.0
2009-08-04 14:00:00,20.16,20.22,20.11,20.15,1435000.0,18.5804,18.6357,18.5343,18.5712,1435000.0
2009-08-04 15:00:00,20.15,20.31,20.08,20.3,3232000.0,18.5712,18.7186,18.5067,18.7094,3232000.0
2009-08-05 09:30:00,20.31,20.4,20.11,20.18,1266000.0,18.7186,18.8016,18.5343,18.5988,1266000.0
2009-08-05 10:00:00,20.18,20.19,20.0,20.06,2791000.0,18.5988,18.608,18.4329,18.4882,2791000.0
2009-08-05 11:00:00,20.05,20.07,20.01,20.06,914000.0,18.479,18.4974,18.4421,18.4882,914000.0
2009-08-05 12:00:00,20.07,20.19,20.03,20.12,879000.0,18.4974,18.608,18.4606,18.5435,879000.0
2009-08-05 13:00:00,20.13,20.18,20.09,20.11,617000.0,18.5527,18.5988,18.5159,18.5343,617000.0
2009-08-05 14:00:00,20.1,20.25,20.08,20.24,1330000.0,18.5251,18.6633,18.5067,18.6541,1330000.0
2009-08-05 15:00:00,20.24,20.29,20.06,20.27,3180000.0,18.6541,18.7002,18.4882,18.6818,3180000.0
2009-08-06 09:30:00,20.28,20.4,20.17,20.3,1240000.0,18.691,18.8016,18.5896,18.7094,1240000.0
2009-08-06 10:00:00,20.29,20.44,20.24,20.4,3344000.0,18.7002,18.8384,18.6541,18.8016,3344000.0
2009-08-06 11:00:00,20.41,20.44,20.25,20.29,2336000.0,18.8108,18.8384,18.6633,18.7002,2336000.0
2009-08-06 12:00:00,20.29,20.3,20.23,20.23,1653000.0,18.7002,18.7094,18.6449,18.6449,1653000.0
2009-08-06 13:00:00,20.24,20.25,20.17,20.2,2078000.0,18.6541,18.6633,18.5896,18.6173,2078000.0
2009-08-06 14:00:00,20.19,20.2,20.08,20.09,1832000.0,18.608,18.6173,18.5067,18.5159,1832000.0
2009-08-06 15:00:00,20.08,20.2,20.06,20.15,2907000.0,18.5067,18.6173,18.4882,18.5712,2907000.0
2009-08-07 09:30:00,20.38,20.6,20.31,20.49,2034000.0,18.7831,18.9859,18.7186,18.8845,2034000.0
2009-08-07 10:00:00,20.5,20.58,20.39,20.52,2253000.0,18.8937,18.9675,18.7924,18.9122,2253000.0
2009-08-07 11:00:00,20.52,20.6,20.49,20.56,1407000.0,18.9122,18.9859,18.8845,18.949,1407000.0
2009-08-07 12:00:00,20.55,20.55,20.44,20.48,1297000.0,18.9398,18.9398,18.8384,18.8753,1297000.0
2009-08-07 13:00:00,20.49,20.53,20.45,20.49,1172000.0,18.8845,18.9214,18.8477,18.8845,1172000.0
2009-08-07 14:00:00,20.49,20.55,20.47,20.51,941000.0,18.8845,18.9398,18.8661,18.903,941000.0
2009-08-07 15:00:00,20.52,20.52,20.41,20.43,2060000.0,18.9122,18.9122,18.8108,18.8292,2060000.0
2009-08-10 09:30:00,20.48,20.49,20.32,20.43,656000.0,18.8753,18.8845,18.7278,18.8292,656000.0
2009-08-10 10:00:00,20.42,20.46,20.35,20.36,1216000.0,18.82,18.8569,18.7555,18.7647,1216000.0
2009-08-10 11:00:00,20.36,20.43,20.35,20.38,1167000.0,18.7647,18.8292,18.7555,18.7831,1167000.0
2009-08-10 12:00:00,20.38,20.41,20.32,20.35,588000.0,18.7831,18.8108,18.7278,18.7555,588000.0
2009-08-10 13:00:00,20.34,20.35,20.23,20.25,758000.0,18.7463,18.7555,18.6449,18.6633,758000.0
2009-08-10 14:00:00,20.25,20.26,20.1,20.17,1065000.0,18.6633,18.6726,18.5251,18.5896,1065000.0
2009-08-10 15:00:00,20.16,20.24,20.11,20.22,2122000.0,18.5804,18.6541,18.5343,18.6357,2122000.0
2009-08-11 09:30:00,20.2,20.39,20.15,20.28,1109000.0,18.6173,18.7924,18.5712,18.691,1109000.0
2009-08-11 10:00:00,20.29,20.43,20.28,20.38,2356000.0,18.7002,18.8292,18.691,18.7831,2356000.0
2009-08-11 11:00:00,20.38,20.42,20.23,20.29,1774000.0,18.7831,18.82,18.6449,18.7002,1774000.0
2009-08-11 12:00:00,20.29,20.32,20.18,20.19,1615000.0,18.7002,18.7278,18.5988,18.608,1615000.0
2009-08-11 13:00:00,20.18,20.38,20.18,20.38,990000.0,18.5988,18.7831,18.5988,18.7831,990000.0
2009-08-11 14:00:00,20.38,20.45,20.36,20.41,1191000.0,18.7831,18.8477,18.7647,18.8108,1191000.0
2009-08-11 15:00:00,20.41,20.42,20.28,20.28,2137000.0,18.8108,18.82,18.691,18.691,2137000.0
2009-08-12 09:30:00,20.12,20.42,20.03,20.41,1314000.0,18.5435,18.82,18.4606,18.8108,1314000.0
2009-08-12 10:00:00,20.42,20.43,20.23,20.26,1386000.0,18.82,18.8292,18.6449,18.6726,1386000.0
2009-08-12 11:00:00,20.27,20.34,20.23,20.29,1607000.0,18.6818,18.7463,18.6449,18.7002,1607000.0
2009-08-12 12:00:00,20.29,20.36,20.27,20.36,930000.0,18.7002,18.7647,18.6818,18.7647,930000.0
2009-08-12 13:00:00,20.36,20.41,20.33,20.37,445000.0,18.7647,18.8108,18.7371,18.7739,445000.0
2009-08-12 14:00:00,20.37,20.55,20.26,20.42,2440000.0,18.7739,18.9398,18.6726,18.82,2440000.0
2009-08-12 15:00:00,20.42,20.51,20.39,20.43,3089000.0,18.82,18.903,18.7924,18.8292,3089000.0
2009-08-13 09:30:00,20.46,20.68,20.38,20.41,1099000.0,18.8569,19.0596,18.7831,18.8108,1099000.0
2009-08-13 10:00:00,20.41,20.69,20.4,20.62,2013000.0,18.8108,19.0689,18.8016,19.0043,2013000.0
2009-08-13 11:00:00,20.63,20.67,20.56,20.57,1075000.0,19.0136,19.0504,18.949,18.9583,1075000.0
2009-08-13 12:00:00,20.58,20.58,20.48,20.49,1338000.0,18.9675,18.9675,18.8753,18.8845,1338000.0
2009-08-13 13:00:00,20.49,20.52,20.45,20.46,888000.0,18.8845,18.9122,18.8477,18.8569,888000.0
2009-08-13 14:00:00,20.46,20.52,20.36,20.46,2364000.0,18.8569,18.9122,18.7647,18.8569,2364000.0
2009-08-13 15:00:00,20.47,20.5,20.35,20.44,4758000.0,18.8661,18.8937,18.7555,18.8384,4758000.0
2009-08-14 09:30:00,20.39,20.62,20.37,20.43,1524000.0,18.7924,19.0043,18.7739,18.8292,1524000.0
2009-08-14 10:00:00,20.41,20.49,20.34,20.37,1693000.0,18.8108,18.8845,18.7463,18.7739,1693000.0
2009-08-14 11:00:00,20.37,20.43,20.23,20.27,1701000.0,18.7739,18.8292,18.6449,18.6818,1701000.0
2009-08-14 12:00:00,20.27,20.31,20.24,20.31,1044000.0,18.6818,18.7186,18.6541,18.7186,1044000.0
2009-08-14 13:00:00,20.32,20.36,20.24,20.27,764000.0,18.7278,18.7647,18.6541,18.6818,764000.0
2009-08-14 14:00:00,20.28,20.29,20.22,20.24,1256000.0,18.691,18.7002,18.6357,18.6541,1256000.0
2009-08-14 15:00:00,20.24,20.27,20.16,20.25,3105000.0,18.6541,18.6818,18.5804,18.6633,3105000.0
2009-08-17 09:30:00,19.6,19.93,19.6,19.9,1882000.0,18.0643,18.3684,18.0643,18.3408,1882000.0
2009-08-17 10:00:00,19.89,19.99,19.8,19.81,2312000.0,18.3315,18.4237,18.2486,18.2578,2312000.0
2009-08-17 11:00:00,19.82,19.85,19.71,19.75,1097000.0,18.267,18.2947,18.1656,18.2025,1097000.0
2009-08-17 12:00:00,19.76,19.79,19.74,19.78,459000.0,18.2117,18.2394,18.1933,18.2302,459000.0
2009-08-17 13:00:00,19.78,19.8,19.71,19.76,1176000.0,18.2302,18.2486,18.1656,18.2117,1176000.0
2009-08-17 14:00:00,19.77,19.81,19.73,19.73,907000.0,18.2209,18.2578,18.1841,18.1841,907000.0
2009-08-17 15:00:00,19.74,19.77,19.61,19.61,3591000.0,18.1933,18.2209,18.0735,18.0735,3591000.0
2009-08-18 09:30:00,19.68,19.84,19.68,19.8,913000.0,18.138,18.2855,18.138,18.2486,913000.0
2009-08-18 10:00:00,19.79,19.84,19.73,19.76,867000.0,18.2394,18.2855,18.1841,18.2117,867000.0
2009-08-18 11:00:00,19.76,19.89,19.74,19.86,930000.0,18.2117,18.3315,18.1933,18.3039,930000.0
2009-08-18 12:00:00,19.87,19.92,19.85,19.89,560000.0,18.3131,18.3592,18.2947,18.3315,560000.0
2009-08-18 13:00:00,19.88,19.9,19.8,19.81,516000.0,18.3223,18.3408,18.2486,18.2578,516000.0
2009-08-18 14:00:00,19.81,19.88,19.81,19.84,563000.0,18.2578,18.3223,18.2578,18.2855,563000.0
2009-08-18 15:00:00,19.84,19.87,19.8,19.81,1660000.0,18.2855,18.3131,18.2486,18.2578,1660000.0
2009-08-19 09:30:00,19.69,19.79,19.54,19.77,1163000.0,18.1472,18.2394,18.009,18.2209,1163000.0
2009-08-19 10:00:00,19.78,19.82,19.63,19.66,1795000.0,18.2302,18.267,18.0919,18.1196,1795000.0
2009-08-19 11:00:00,19.66,19.73,19.64,19.71,1062000.0,18.1196,18.1841,18.1011,18.1656,1062000.0
2009-08-19 12:00:00,19.73,19.74,19.68,19.69,1034000.0,18.1841,18.1933,18.138,18.1472,1034000.0
2009-08-19 13:00:00,19.68,19.8,19.68,19.79,810000.0,18.138,18.2486,18.138,18.2394,810000.0
2009-08-19 14:00:00,19.79,19.81,19.69,19.73,1285000.0,18.2394,18.2578,18.1472,18.1841,1285000.0
2009-08-19 15:00:00,19.73,19.77,19.69,19.76,1782000.0,18.1841,18.2209,18.1472,18.2117,1782000.0
2009-08-20 09:30:00,19.64,19.88,19.63,19.86,802000.0,18.1011,18.3223,18.0919,18.3039,802000.0
2009-08-20 10:00:00,19.85,19.99,19.84,19.95,1487000.0,18.2947,18.4237,18.2855,18.3868,1487000.0
2009-08-20 11:00:00,19.95,19.98,19.91,19.92,601000.0,18.3868,18.4145,18.35,18.3592,601000.0
2009-08-20 12:00:00,19.92,20.04,19.91,20.02,1243000.0,18.3592,18.4698,18.35,18.4514,1243000.0
2009-08-20 13:00:00,20.03,20.1,20.0,20.09,814000.0,18.4606,18.5251,18.4329,18.5159,814000.0
2009-08-20 14:00:00,20.09,20.16,20.07,20.14,1318000.0,18.5159,18.5804,18.4974,18.562,1318000.0
2009-08-20 15:00:00,20.15,20.32,20.14,20.29,3715000.0,18.5712,18.7278,18.562,18.7002,3715000.0
2009-08-21 09:30:00,20.5,20.57,20.22,20.26,1691000.0,18.8937,18.9583,18.6357,18.6726,1691000.0
2009-08-21 10:00:00,20.27,20.53,20.26,20.44,1582000.0,18.6818,18.9214,18.6726,18.8384,1582000.0
2009-08-21 11:00:00,20.44,20.65,20.44,20.61,1679000.0,18.8384,19.032,18.8384,18.9951,1679000.0
2009-08-21 12:00:00,20.61,20.67,20.58,20.66,1030000.0,18.9951,19.0504,18.9675,19.0412,1030000.0
2009-08-21 13:00:00,20.66,20.75,20.65,20.65,1756000.0,19.0412,19.1242,19.032,19.032,1756000.0
2009-08-21 14:00:00,20.64,20.76,20.64,20.76,1161000.0,19.0228,19.1334,19.0228,19.1334,1161000.0
2009-08-21 15:00:00,20.76,20.81,20.68,20.77,4207000.0,19.1334,19.1795,19.0596,19.1426,4207000.0
2009-08-24 09:30:00,20.81,20.98,20.69,20.72,1676000.0,19.1795,19.3361,19.0689,19.0965,1676000.0
2009-08-24 10:00:00,20.72,20.74,20.58,20.61,2064000.0,19.0965,19.1149,18.9675,18.9951,2064000.0
2009-08-24 11:00:00,20.61,20.71,20.59,20.6,1022000.0,18.9951,19.0873,18.9767,18.9859,1022000.0
2009-08-24 12:00:00,20.6,20.6,20.45,20.47,1516000.0,18.9859,18.9859,18.8477,18.8661,1516000.0
2009-08-24 13:00:00,20.48,20.51,20.33,20.37,1416000.0,18.8753,18.903,18.7371,18.7739,1416000.0
2009-08-24 14:00:00,20.37,20.46,20.35,20.41,1073000.0,18.7739,18.8569,18.7555,18.8108,1073000.0
2009-08-24 15:00:00,20.42,20.46,20.32,20.42,2516000.0,18.82,18.8569,18.7278,18.82,2516000.0
2009-08-25 09:30:00,20.69,20.79,20.63,20.71,1876000.0,19.0689,19.161,19.0136,19.0873,1876000.0
2009-08-25 10:00:00,20.71,20.9,20.71,20.84,2477000.0,19.0873,19.2624,19.0873,19.2071,2477000.0
2009-08-25 11:00:00,20.84,21.02,20.8,21.02,2174000.0,19.2071,19.373,19.1702,19.373,2174000.0
2009-08-25 12:00:00,21.02,21.11,20.99,21.03,1406000.0,19.373,19.456,19.3454,19.3822,1406000.0
2009-08-25 13:00:00,21.03,21.04,20.93,20.95,1011000.0,19.3822,19.3914,19.2901,19.3085,1011000.0
2009-08-25 14:00:00,20.95,21.02,20.87,20.88,1474000.0,19.3085,19.373,19.2348,19.244,1474000.0
2009-08-25 15:00:00,20.88,20.92,20.83,20.88,3713000.0,19.244,19.2808,19.1979,19.244,3713000.0
2009-08-26 09:30:00,20.82,20.82,20.61,20.65,1554000.0,19.1887,19.1887,18.9951,19.032,1554000.0
2009-08-26 10:00:00,20.66,20.71,20.49,20.51,3250000.0,19.0412,19.0873,18.8845,18.903,3250000.0
2009-08-26 11:00:00,20.51,20.51,20.42,20.43,1543000.0,18.903,18.903,18.82,18.8292,1543000.0
2009-08-26 12:00:00,20.44,20.51,20.42,20.49,1227000.0,18.8384,18.903,18.82,18.8845,1227000.0
2009-08-26 13:00:00,20.49,20.6,20.48,20.6,1391000.0,18.8845,18.9859,18.8753,18.9859,1391000.0
2009-08-26 14:00:00,20.6,20.71,20.56,20.64,1264000.0,18.9859,19.0873,18.949,19.0228,1264000.0
2009-08-26 15:00:00,20.64,20.72,20.63,20.68,2199000.0,19.0228,19.0965,19.0136,19.0596,2199000.0
2009-08-27 09:30:00,20.65,20.69,20.44,20.47,790000.0,19.032,19.0689,18.8384,18.8661,790000.0
2009-08-27 10:00:00,20.47,20.47,20.31,20.32,1875000.0,18.8661,18.8661,18.7186,18.7278,1875000.0
2009-08-27 11:00:00,20.32,20.38,20.3,20.38,1361000.0,18.7278,18.7831,18.7094,18.7831,1361000.0
2009-08-27 12:00:00,20.38,20.41,20.32,20.35,803000.0,18.7831,18.8108,18.7278,18.7555,803000.0
2009-08-27 13:00:00,20.35,20.52,20.34,20.52,1004000.0,18.7555,18.9122,18.7463,18.9122,1004000.0
2009-08-27 14:00:00,20.52,20.63,20.5,20.6,1116000.0,18.9122,19.0136,18.8937,18.9859,1116000.0
2009-08-27 15:00:00,20.6,20.67,20.58,20.65,1696000.0,18.9859,19.0504,18.9675,19.032,1696000.0
2009-08-28 09:30:00,20.78,20.82,20.57,20.62,1724000.0,19.1518,19.1887,18.9583,19.0043,1724000.0
2009-08-28 10:00:00,20.62,20.64,20.55,20.6,832000.0,19.0043,19.0228,18.9398,18.9859,832000.0
2009-08-28 11:00:00,20.59,20.59,20.5,20.51,891000.0,18.9767,18.9767,18.8937,18.903,891000.0
2009-08-28 12:00:00,20.51,20.53,20.37,20.4,1604000.0,18.903,18.9214,18.7739,18.8016,1604000.0
2009-08-28 13:00:00,20.4,20.43,20.33,20.36,831000.0,18.8016,18.8292,18.7371,18.7647,831000.0
2009-08-28 14:00:00,20.36,20.44,20.33,20.39,983000.0,18.7647,18.8384,18.7371,18.7924,983000.0
2009-08-28 15:00:00,20.38,20.42,20.34,20.35,2356000.0,18.7831,18.82,18.7463,18.7555,2356000.0
2009-08-31 09:30:00,20.21,20.32,20.01,20.04,2113000.0,18.6265,18.7278,18.4421,18.4698,2113000.0
2009-08-31 10:00:00,20.04,20.26,19.96,20.25,2614000.0,18.4698,18.6726,18.3961,18.6633,2614000.0
2009-08-31 11:00:00,20.24,20.25,20.15,20.2,1206000.0,18.6541,18.6633,18.5712,18.6173,1206000.0
2009-08-31 12:00:00,20.2,20.28,20.18,20.21,1581000.0,18.6173,18.691,18.5988,18.6265,1581000.0
2009-08-31 13:00:00,20.22,20.24,20.2,20.21,1078000.0,18.6357,18.6541,18.6173,18.6265,1078000.0
2009-08-31 14:00:00,20.21,20.23,20.17,20.19,1073000.0,18.6265,18.6449,18.5896,18.608,1073000.0
2009-08-31 15:00:00,20.19,20.31,20.13,20.28,2651000.0,18.608,18.7186,18.5527,18.691,2651000.0
2009-09-01 09:30:00,20.17,20.62,20.15,20.56,1794000.0,18.5896,19.0043,18.5712,18.949,1794000.0
2009-09-01 10:00:00,20.56,20.72,20.36,20.4,3442000.0,18.949,19.0965,18.7647,18.8016,3442000.0
2009-09-01 11:00:00,20.4,20.47,20.21,20.29,2583000.0,18.8016,18.8661,18.6265,18.7002,2583000.0
2009-09-01 12:00:00,20.29,20.49,20.25,20.31,2044000.0,18.7002,18.8845,18.6633,18.7186,2044000.0
2009-09-01 13:00:00,20.31,20.32,20.18,20.25,1237000.0,18.7186,18.7278,18.5988,18.6633,1237000.0
2009-09-01 14:00:00,20.25,20.32,20.2,20.28,986000.0,18.6633,18.7278,18.6173,18.691,986000.0
2009-09-01 15:00:00,20.28,20.31,20.07,20.09,3362000.0,18.691,18.7186,18.4974,18.5159,3362000.0
2009-09-02 09:30:00,20.0,20.25,19.91,20.11,1469000.0,18.4329,18.6633,18.35,18.5343,1469000.0
2009-09-02 10:00:00,20.11,20.14,19.98,20.04,1293000.0,18.5343,18.562,18.4145,18.4698,1293000.0
2009-09-02 11:00:00,20.05,20.1,19.96,20.01,888000.0,18.479,18.5251,18.3961,18.4421,888000.0
2009-09-02 12:00:00,20.01,20.13,20.0,20.11,782000.0,18.4421,18.5527,18.4329,18.5343,782000.0
2009-09-02 13:00:00,20.11,20.14,20.06,20.1,689000.0,18.5343,18.562,18.4882,18.5251,689000.0
2009-09-02 14:00:00,20.1,20.13,20.08,20.1,831000.0,18.5251,18.5527,18.5067,18.5251,831000.0
2009-09-02 15:00:00,20.1,20.16,20.04,20.06,2592000.0,18.5251,18.5804,18.4698,18.4882,2592000.0
2009-09-03 09:30:00,20.25,20.4,20.17,20.33,1485000.0,18.6633,18.8016,18.5896,18.7371,1485000.0
2009-09-03 10:00:00,20.33,20.38,20.25,20.27,1794000.0,18.7371,18.7831,18.6633,18.6818,1794000.0
2009-09-03 11:00:00,20.27,20.44,20.27,20.44,1135000.0,18.6818,18.8384,18.6818,18.8384,1135000.0
2009-09-03 12:00:00,20.44,20.48,20.36,20.4,1131000.0,18.8384,18.8753,18.7647,18.8016,1131000.0
2009-09-03 13:00:00,20.4,20.43,20.18,20.24,2745000.0,18.8016,18.8292,18.5988,18.6541,2745000.0
2009-09-03 14:00:00,20.23,20.29,20.16,20.17,1624000.0,18.6449,18.7002,18.5804,18.5896,1624000.0
2009-09-03 15:00:00,20.17,20.39,20.11,20.34,3724000.0,18.5896,18.7924,18.5343,18.7463,3724000.0
2009-09-04 09:30:00,20.35,20.45,20.31,20.4,969000.0,18.7555,18.8477,18.7186,18.8016,969000.0
2009-09-04 10:00:00,20.4,20.64,20.39,20.59,1963000.0,18.8016,19.0228,18.7924,18.9767,1963000.0
2009-09-04 11:00:00,20.6,20.63,20.54,20.62,792000.0,18.9859,19.0136,18.9306,19.0043,792000.0
2009-09-04 12:00:00,20.62,20.69,20.6,20.62,833000.0,19.0043,19.0689,18.9859,19.0043,833000.0
2009-09-04 13:00:00,20.61,20.65,20.5,20.51,1439000.0,18.9951,19.032,18.8937,18.903,1439000.0
2009-09-04 14:00:00,20.52,20.56,20.48,20.55,593000.0,18.9122,18.949,18.8753,18.9398,593000.0
2009-09-04 15:00:00,20.55,20.6,20.48,20.6,1479000.0,18.9398,18.9859,18.8753,18.9859,1479000.0
2009-09-08 09:30:00,20.81,20.93,20.7,20.8,1498000.0,19.1795,19.2901,19.0781,19.1702,1498000.0
2009-09-08 10:00:00,20.79,20.81,20.6,20.81,2021000.0,19.161,19.1795,18.9859,19.1795,2021000.0
2009-09-08 11:00:00,20.8,20.86,20.78,20.85,1153000.0,19.1702,19.2255,19.1518,19.2163,1153000.0
2009-09-08 12:00:00,20.85,20.88,20.76,20.85,1020000.0,19.2163,19.244,19.1334,19.2163,1020000.0
2009-09-08 13:00:00,20.85,20.89,20.76,20.77,789000.0,19.2163,19.2532,19.1334,19.1426,789000.0
2009-09-08 14:00:00,20.78,20.79,20.71,20.76,1047000.0,19.1518,19.161,19.0873,19.1334,1047000.0
2009-09-08 15:00:00,20.76,20.77,20.7,20.72,2039000.0,19.1334,19.1426,19.0781,19.0965,2039000.0
2009-09-09 09:30:00,20.94,20.94,20.76,20.8,2105000.0,19.2993,19.2993,19.1334,19.1702,2105000.0
2009-09-09 10:00:00,20.79,20.86,20.73,20.78,1387000.0,19.161,19.2255,19.1057,19.1518,1387000.0
2009-09-09 11:00:00,20.77,20.98,20.76,20.96,1426000.0,19.1426,19.3361,19.1334,19.3177,1426000.0
2009-09-09 12:00:00,20.96,21.17,20.95,21.16,2115000.0,19.3177,19.5112,19.3085,19.502,2115000.0
2009-09-09 13:00:00,21.16,21.17,21.05,21.07,2001000.0,19.502,19.5112,19.4007,19.4191,2001000.0
2009-09-09 14:00:00,21.06,21.08,20.86,20.88,1941000.0,19.4099,19.4283,19.2255,19.244,1941000.0
2009-09-09 15:00:00,20.89,21.08,20.87,21.03,4452000.0,19.2532,19.4283,19.2348,19.3822,4452000.0
2009-09-10 09:30:00,21.0,21.21,20.96,21.03,1598000.0,19.3546,19.5481,19.3177,19.3822,1598000.0
2009-09-10 10:00:00,21.02,21.13,20.93,21.1,1250000.0,19.373,19.4744,19.2901,19.4467,1250000.0
2009-09-10 11:00:00,21.11,21.17,21.06,21.06,856000.0,19.456,19.5112,19.4099,19.4099,856000.0
2009-09-10 12:00:00,21.06,21.08,21.03,21.05,878000.0,19.4099,19.4283,19.3822,19.4007,878000.0
2009-09-10 13:00:00,21.05,21.14,21.03,21.14,1117000.0,19.4007,19.4836,19.3822,19.4836,1117000.0
2009-09-10 14:00:00,21.14,21.17,21.12,21.14,907000.0,19.4836,19.5112,19.4652,19.4836,907000.0
2009-09-10 15:00:00,21.14,21.18,21.07,21.17,1891000.0,19.4836,19.5205,19.4191,19.5112,1891000.0
2009-09-11 09:30:00,21.29,21.29,20.96,21.03,1896000.0,19.6218,19.6218,19.3177,19.3822,1896000.0
2009-09-11 10:00:00,21.03,21.05,20.84,20.89,2637000.0,19.3822,19.4007,19.2071,19.2532,2637000.0
2009-09-11 11:00:00,20.89,20.98,20.87,20.93,1334000.0,19.2532,19.3361,19.2348,19.2901,1334000.0
2009-09-11 12:00:00,20.92,20.92,20.84,20.89,729000.0,19.2808,19.2808,19.2071,19.2532,729000.0
2009-09-11 13:00:00,20.89,20.92,20.85,20.87,921000.0,19.2532,19.2808,19.2163,19.2348,921000.0
2009-09-11 14:00:00,20.87,20.91,20.86,20.86,876000.0,19.2348,19.2716,19.2255,19.2255,876000.0
2009-09-11 15:00:00,20.86,20.95,20.86,20.87,2514000.0,19.2255,19.3085,19.2255,19.2348,2514000.0
2009-09-14 09:30:00,20.75,20.85,20.64,20.69,1936000.0,19.1242,19.2163,19.0228,19.0689,1936000.0
2009-09-14 10:00:00,20.7,20.74,20.63,20.68,2906000.0,19.0781,19.1149,19.0136,19.0596,2906000.0
2009-09-14 11:00:00,20.69,20.85,20.66,20.82,1579000.0,19.0689,19.2163,19.0412,19.1887,1579000.0
2009-09-14 12:00:00,20.81,20.83,20.73,20.8,977000.0,19.1795,19.1979,19.1057,19.1702,977000.0
2009-09-14 13:00:00,20.8,20.8,20.75,20.79,1154000.0,19.1702,19.1702,19.1242,19.161,1154000.0
2009-09-14 14:00:00,20.79,20.81,20.77,20.78,1383000.0,19.161,19.1795,19.1426,19.1518,1383000.0
2009-09-14 15:00:00,20.78,20.81,20.76,20.8,3444000.0,19.1518,19.1795,19.1334,19.1702,3444000.0
2009-09-15 09:30:00,20.9,21.35,20.84,21.02,3534000.0,19.2624,19.6771,19.2071,19.373,3534000.0
2009-09-15 10:00:00,21.02,21.03,20.86,20.98,4163000.0,19.373,19.3822,19.2255,19.3361,4163000.0
2009-09-15 11:00:00,20.98,21.11,20.92,21.09,1917000.0,19.3361,19.456,19.2808,19.4375,1917000.0
2009-09-15 12:00:00,21.08,21.09,20.97,21.05,1306000.0,19.4283,19.4375,19.3269,19.4007,1306000.0
2009-09-15 13:00:00,21.05,21.29,21.04,21.28,1644000.0,19.4007,19.6218,19.3914,19.6126,1644000.0
2009-09-15 14:00:00,21.29,21.41,21.25,21.37,2422000.0,19.6218,19.7324,19.585,19.6956,2422000.0
2009-09-15 15:00:00,21.38,21.56,21.32,21.41,5343000.0,19.7048,19.8707,19.6495,19.7324,5343000.0
2009-09-16 09:30:00,21.5,21.76,21.41,21.73,2046000.0,19.8154,20.055,19.7324,20.0274,2046000.0
2009-09-16 10:00:00,21.73,21.95,21.73,21.94,2663000.0,20.0274,20.2301,20.0274,20.2209,2663000.0
2009-09-16 11:00:00,21.94,22.1,21.85,22.04,2971000.0,20.2209,20.3684,20.138,20.3131,2971000.0
2009-09-16 12:00:00,22.03,22.14,21.91,21.93,2850000.0,20.3039,20.4052,20.1933,20.2117,2850000.0
2009-09-16 13:00:00,21.92,22.0,21.88,21.94,2636000.0,20.2025,20.2762,20.1656,20.2209,2636000.0
2009-09-16 14:00:00,21.93,21.93,21.78,21.85,2213000.0,20.2117,20.2117,20.0735,20.138,2213000.0
2009-09-16 15:00:00,21.85,21.98,21.81,21.97,3334000.0,20.138,20.2578,20.1011,20.2486,3334000.0
2009-09-17 09:30:00,21.98,22.09,21.91,22.02,1745000.0,20.2578,20.3592,20.1933,20.2946,1745000.0
2009-09-17 10:00:00,22.01,22.12,21.94,21.97,2839000.0,20.2854,20.3868,20.2209,20.2486,2839000.0
2009-09-17 11:00:00,21.96,22.08,21.89,22.05,1587000.0,20.2393,20.3499,20.1748,20.3223,1587000.0
2009-09-17 12:00:00,22.05,22.13,21.86,21.88,1675000.0,20.3223,20.396,20.1472,20.1656,1675000.0
2009-09-17 13:00:00,21.89,21.95,21.83,21.9,889000.0,20.1748,20.2301,20.1195,20.1841,889000.0
2009-09-17 14:00:00,21.9,22.04,21.87,22.04,861000.0,20.1841,20.3131,20.1564,20.3131,861000.0
2009-09-17 15:00:00,22.03,22.15,21.96,22.04,3053000.0,20.3039,20.4145,20.2393,20.3131,3053000.0
2009-09-18 09:30:00,22.18,22.25,21.76,21.84,3192000.0,20.4421,20.5066,20.055,20.1288,3192000.0
2009-09-18 10:00:00,21.84,22.15,21.84,22.12,2240000.0,20.1288,20.4145,20.1288,20.3868,2240000.0
2009-09-18 11:00:00,22.12,22.15,22.03,22.12,1271000.0,20.3868,20.4145,20.3039,20.3868,1271000.0
2009-09-18 12:00:00,22.1,22.27,22.09,22.27,1580000.0,20.3684,20.5251,20.3592,20.5251,1580000.0
2009-09-18 13:00:00,22.26,22.3,22.15,22.22,1738000.0,20.5158,20.5527,20.4145,20.479,1738000.0
2009-09-18 14:00:00,22.22,22.27,22.11,22.17,1687000.0,20.479,20.5251,20.3776,20.4329,1687000.0
2009-09-18 15:00:00,22.16,22.36,22.08,22.35,9785000.0,20.4237,20.608,20.3499,20.5988,9785000.0
2009-09-21 09:30:00,22.29,22.45,22.23,22.25,1768000.0,20.5435,20.691,20.4882,20.5066,1768000.0
2009-09-21 10:00:00,22.24,22.58,22.24,22.41,3427000.0,20.4974,20.8108,20.4974,20.6541,3427000.0
2009-09-21 11:00:00,22.41,22.43,22.29,22.37,1524000.0,20.6541,20.6725,20.5435,20.6172,1524000.0
2009-09-21 12:00:00,22.37,22.38,22.26,22.29,907000.0,20.6172,20.6264,20.5158,20.5435,907000.0
2009-09-21 13:00:00,22.28,22.33,22.17,22.26,1439000.0,20.5343,20.5804,20.4329,20.5158,1439000.0
2009-09-21 14:00:00,22.27,22.36,22.26,22.3,1057000.0,20.5251,20.608,20.5158,20.5527,1057000.0
2009-09-21 15:00:00,22.3,22.36,22.24,22.26,2387000.0,20.5527,20.608,20.4974,20.5158,2387000.0
2009-09-22 09:30:00,22.48,22.5,22.24,22.35,1234000.0,20.7186,20.737,20.4974,20.5988,1234000.0
2009-09-22 10:00:00,22.35,22.35,22.19,22.19,1493000.0,20.5988,20.5988,20.4513,20.4513,1493000.0
2009-09-22 11:00:00,22.19,22.3,22.19,22.29,2628000.0,20.4513,20.5527,20.4513,20.5435,2628000.0
2009-09-22 12:00:00,22.29,22.4,22.28,22.31,1027000.0,20.5435,20.6449,20.5343,20.5619,1027000.0
2009-09-22 13:00:00,22.33,22.37,22.22,22.25,1115000.0,20.5804,20.6172,20.479,20.5066,1115000.0
2009-09-22 14:00:00,22.24,22.4,22.22,22.38,1349000.0,20.4974,20.6449,20.479,20.6264,1349000.0
2009-09-22 15:00:00,22.38,22.47,22.33,22.44,2136000.0,20.6264,20.7094,20.5804,20.6817,2136000.0
2009-09-23 09:30:00,22.58,22.58,22.25,22.25,1142000.0,20.8108,20.8108,20.5066,20.5066,1142000.0
2009-09-23 10:00:00,22.25,22.26,22.08,22.16,2523000.0,20.5066,20.5158,20.3499,20.4237,2523000.0
2009-09-23 11:00:00,22.16,22.19,22.07,22.19,1446000.0,20.4237,20.4513,20.3407,20.4513,1446000.0
2009-09-23 12:00:00,22.19,22.23,22.12,22.13,1026000.0,20.4513,20.4882,20.3868,20.396,1026000.0
2009-09-23 13:00:00,22.15,22.22,22.11,22.16,671000.0,20.4145,20.479,20.3776,20.4237,671000.0
2009-09-23 14:00:00,22.16,22.35,22.12,22.22,2527000.0,20.4237,20.5988,20.3868,20.479,2527000.0
2009-09-23 15:00:00,22.22,22.25,21.92,21.92,4102000.0,20.479,20.5066,20.2025,20.2025,4102000.0
2009-09-24 09:30:00,21.96,21.97,21.76,21.88,1507000.0,20.2393,20.2486,20.055,20.1656,1507000.0
2009-09-24 10:00:00,21.88,21.88,21.42,21.47,3459000.0,20.1656,20.1656,19.7417,19.7877,3459000.0
2009-09-24 11:00:00,21.46,21.6,21.43,21.49,1869000.0,19.7785,19.9076,19.7509,19.8062,1869000.0
2009-09-24 12:00:00,21.48,21.55,21.45,21.52,1362000.0,19.797,19.8615,19.7693,19.8338,1362000.0
2009-09-24 13:00:00,21.52,21.55,21.45,21.53,1023000.0,19.8338,19.8615,19.7693,19.843,1023000.0
2009-09-24 14:00:00,21.52,21.53,21.44,21.51,1843000.0,19.8338,19.843,19.7601,19.8246,1843000.0
2009-09-24 15:00:00,21.5,21.62,21.47,21.49,2888000.0,19.8154,19.926,19.7877,19.8062,2888000.0
2009-09-25 09:30:00,21.43,21.43,21.07,21.12,2446000.0,19.7509,19.7509,19.4191,19.4652,2446000.0
2009-09-25 10:00:00,21.12,21.19,20.41,20.86,15938000.0,19.4652,19.5297,18.8108,19.2255,15938000.0
2009-09-25 11:00:00,20.86,21.04,20.72,20.72,5265000.0,19.2255,19.3914,19.0965,19.0965,5265000.0
2009-09-25 12:00:00,20.72,20.72,20.56,20.64,3347000.0,19.0965,19.0965,18.949,19.0228,3347000.0
2009-09-25 13:00:00,20.64,20.65,20.5,20.6,3141000.0,19.0228,19.032,18.8937,18.9859,3141000.0
2009-09-25 14:00:00,20.59,20.6,20.49,20.57,3733000.0,18.9767,18.9859,18.8845,18.9583,3733000.0
2009-09-25 15:00:00,20.56,20.61,20.41,20.45,6962000.0,18.949,18.9951,18.8108,18.8477,6962000.0
2009-09-28 09:30:00,20.54,20.85,20.42,20.79,3948000.0,18.9306,19.2163,18.82,19.161,3948000.0
2009-09-28 10:00:00,20.81,20.84,20.6,20.77,2967000.0,19.1795,19.2071,18.9859,19.1426,2967000.0
2009-09-28 11:00:00,20.76,20.96,20.75,20.89,2062000.0,19.1334,19.3177,19.1242,19.2532,2062000.0
2009-09-28 12:00:00,20.89,20.91,20.81,20.81,1296000.0,19.2532,19.2716,19.1795,19.1795,1296000.0
2009-09-28 13:00:00,20.81,20.9,20.77,20.81,1572000.0,19.1795,19.2624,19.1426,19.1795,1572000.0
2009-09-28 14:00:00,20.82,20.87,20.73,20.77,2667000.0,19.1887,19.2348,19.1057,19.1426,2667000.0
2009-09-28 15:00:00,20.77,20.82,20.69,20.8,4137000.0,19.1426,19.1887,19.0689,19.1702,4137000.0
2009-09-29 09:30:00,20.95,21.29,20.95,21.23,2093000.0,19.3085,19.6218,19.3085,19.5665,2093000.0
2009-09-29 10:00:00,21.22,21.23,20.93,21.12,2608000.0,19.5573,19.5665,19.2901,19.4652,2608000.0
2009-09-29 11:00:00,21.13,21.13,20.73,20.77,4940000.0,19.4744,19.4744,19.1057,19.1426,4940000.0
2009-09-29 12:00:00,20.77,20.78,20.59,20.63,3774000.0,19.1426,19.1518,18.9767,19.0136,3774000.0
2009-09-29 13:00:00,20.64,20.8,20.61,20.7,2258000.0,19.0228,19.1702,18.9951,19.0781,2258000.0
2009-09-29 14:00:00,20.7,20.73,20.62,20.66,2480000.0,19.0781,19.1057,19.0043,19.0412,2480000.0
2009-09-29 15:00:00,20.66,20.79,20.66,20.67,3510000.0,19.0412,19.161,19.0412,19.0504,3510000.0
2009-09-30 09:30:00,20.86,20.86,20.22,20.24,4445000.0,19.2255,19.2255,18.6357,18.6541,4445000.0
2009-09-30 10:00:00,20.24,20.35,20.23,20.29,3573000.0,18.6541,18.7555,18.6449,18.7002,3573000.0
2009-09-30 11:00:00,20.29,20.41,20.28,20.29,1662000.0,18.7002,18.8108,18.691,18.7002,1662000.0
2009-09-30 12:00:00,20.28,20.46,20.26,20.36,2603000.0,18.691,18.8569,18.6726,18.7647,2603000.0
2009-09-30 13:00:00,20.37,20.44,20.31,20.31,1704000.0,18.7739,18.8384,18.7186,18.7186,1704000.0
2009-09-30 14:00:00,20.32,20.43,20.32,20.34,1848000.0,18.7278,18.8292,18.7278,18.7463,1848000.0
2009-09-30 15:00:00,20.33,20.36,20.11,20.2,7269000.0,18.7371,18.7647,18.5343,18.6173,7269000.0
2009-10-01 09:30:00,20.21,20.39,20.08,20.2,2005000.0,18.6265,18.7924,18.5067,18.6173,2005000.0
2009-10-01 10:00:00,20.2,20.39,20.05,20.37,2727000.0,18.6173,18.7924,18.479,18.7739,2727000.0
2009-10-01 11:00:00,20.37,20.37,20.17,20.22,2774000.0,18.7739,18.7739,18.5896,18.6357,2774000.0
2009-10-01 12:00:00,20.22,20.38,20.2,20.38,1212000.0,18.6357,18.7831,18.6173,18.7831,1212000.0
2009-10-01 13:00:00,20.38,20.38,20.23,20.25,1639000.0,18.7831,18.7831,18.6449,18.6633,1639000.0
2009-10-01 14:00:00,20.26,20.35,20.18,20.31,2015000.0,18.6726,18.7555,18.5988,18.7186,2015000.0
2009-10-01 15:00:00,20.31,20.31,19.92,19.94,4582000.0,18.7186,18.7186,18.3592,18.3776,4582000.0
2009-10-02 09:30:00,19.72,19.98,19.7,19.9,3497000.0,18.1749,18.4145,18.1564,18.3408,3497000.0
2009-10-02 10:00:00,19.88,19.99,19.81,19.91,3139000.0,18.3223,18.4237,18.2578,18.35,3139000.0
2009-10-02 11:00:00,19.92,19.93,19.86,19.92,1506000.0,18.3592,18.3684,18.3039,18.3592,1506000.0
2009-10-02 12:00:00,19.92,20.0,19.85,19.92,1613000.0,18.3592,18.4329,18.2947,18.3592,1613000.0
2009-10-02 13:00:00,19.91,19.99,19.86,19.91,2217000.0,18.35,18.4237,18.3039,18.35,2217000.0
2009-10-02 14:00:00,19.92,19.92,19.88,19.9,2364000.0,18.3592,18.3592,18.3223,18.3408,2364000.0
2009-10-02 15:00:00,19.9,20.0,19.81,19.95,3606000.0,18.3408,18.4329,18.2578,18.3868,3606000.0
2009-10-05 09:30:00,20.05,20.17,19.93,19.95,1702000.0,18.479,18.5896,18.3684,18.3868,1702000.0
2009-10-05 10:00:00,19.95,19.99,19.79,19.94,3492000.0,18.3868,18.4237,18.2394,18.3776,3492000.0
2009-10-05 11:00:00,19.94,20.05,19.92,20.05,2833000.0,18.3776,18.479,18.3592,18.479,2833000.0
2009-10-05 12:00:00,20.04,20.07,19.94,20.02,2867000.0,18.4698,18.4974,18.3776,18.4514,2867000.0
2009-10-05 13:00:00,20.02,20.03,19.99,19.99,1745000.0,18.4514,18.4606,18.4237,18.4237,1745000.0
2009-10-05 14:00:00,19.99,20.02,19.97,19.98,2406000.0,18.4237,18.4514,18.4053,18.4145,2406000.0
2009-10-05 15:00:00,19.98,20.07,19.97,20.05,4187000.0,18.4145,18.4974,18.4053,18.479,4187000.0
2009-10-06 09:30:00,20.29,20.39,20.11,20.12,2842000.0,18.7002,18.7924,18.5343,18.5435,2842000.0
2009-10-06 10:00:00,20.13,20.21,20.09,20.2,3312000.0,18.5527,18.6265,18.5159,18.6173,3312000.0
2009-10-06 11:00:00,20.2,20.23,20.15,20.21,2605000.0,18.6173,18.6449,18.5712,18.6265,2605000.0
2009-10-06 12:00:00,20.21,20.21,20.17,20.19,1484000.0,18.6265,18.6265,18.5896,18.608,1484000.0
2009-10-06 13:00:00,20.2,20.2,20.07,20.16,1886000.0,18.6173,18.6173,18.4974,18.5804,1886000.0
2009-10-06 14:00:00,20.15,20.16,19.99,20.01,1944000.0,18.5712,18.5804,18.4237,18.4421,1944000.0
2009-10-06 15:00:00,20.01,20.11,20.0,20.08,3909000.0,18.4421,18.5343,18.4329,18.5067,3909000.0
2009-10-07 09:30:00,20.11,20.5,20.08,20.33,2351000.0,18.5475,18.9072,18.5198,18.7504,2351000.0
2009-10-07 10:00:00,20.33,20.49,20.2,20.35,4188000.0,18.7504,18.898,18.6305,18.7688,4188000.0
2009-10-07 11:00:00,20.36,20.47,20.35,20.45,2402000.0,18.7781,18.8795,18.7688,18.8611,2402000.0
2009-10-07 12:00:00,20.46,20.65,20.45,20.64,3217000.0,18.8703,19.0455,18.8611,19.0363,3217000.0
2009-10-07 13:00:00,20.64,20.94,20.62,20.94,6086000.0,19.0363,19.313,19.0179,19.313,6086000.0
2009-10-07 14:00:00,20.94,21.15,20.93,21.12,5085000.0,19.313,19.5067,19.3038,19.479,5085000.0
2009-10-07 15:00:00,21.11,21.15,21.0,21.1,7762000.0,19.4698,19.5067,19.3683,19.4606,7762000.0
2009-10-08 09:30:00,21.09,21.35,21.0,21.31,3576000.0,19.4513,19.6911,19.3683,19.6542,3576000.0
2009-10-08 10:00:00,21.31,21.5,21.12,21.29,5772000.0,19.6542,19.8295,19.479,19.6358,5772000.0
2009-10-08 11:00:00,21.29,21.4,21.25,21.37,2118000.0,19.6358,19.7373,19.5989,19.7096,2118000.0
2009-10-08 12:00:00,21.37,21.54,21.37,21.52,2586000.0,19.7096,19.8664,19.7096,19.8479,2586000.0
2009-10-08 13:00:00,21.51,21.54,21.29,21.34,1937000.0,19.8387,19.8664,19.6358,19.6819,1937000.0
2009-10-08 14:00:00,21.34,21.35,21.22,21.23,1944000.0,19.6819,19.6911,19.5712,19.5805,1944000.0
2009-10-08 15:00:00,21.22,21.27,21.04,21.1,4548000.0,19.5712,19.6174,19.4052,19.4606,4548000.0
2009-10-09 09:30:00,21.1,21.19,21.02,21.12,798000.0,19.4606,19.5436,19.3868,19.479,798000.0
2009-10-09 10:00:00,21.12,21.29,21.09,21.19,1987000.0,19.479,19.6358,19.4513,19.5436,1987000.0
2009-10-09 11:00:00,21.2,21.29,21.11,21.23,1830000.0,19.5528,19.6358,19.4698,19.5805,1830000.0
2009-10-09 12:00:00,21.23,21.26,21.15,21.26,1502000.0,19.5805,19.6081,19.5067,19.6081,1502000.0
2009-10-09 13:00:00,21.26,21.35,21.22,21.31,1312000.0,19.6081,19.6911,19.5712,19.6542,1312000.0
2009-10-09 14:00:00,21.3,21.3,21.12,21.24,1689000.0,19.645,19.645,19.479,19.5897,1689000.0
2009-10-09 15:00:00,21.24,21.48,21.24,21.41,3723000.0,19.5897,19.811,19.5897,19.7465,3723000.0
2009-10-12 09:30:00,21.86,22.0,21.72,21.85,2846000.0,20.1615,20.2906,20.0324,20.1523,2846000.0
2009-10-12 10:00:00,21.84,21.91,21.75,21.8,2554000.0,20.1431,20.2076,20.0601,20.1062,2554000.0
2009-10-12 11:00:00,21.8,21.85,21.73,21.74,1664000.0,20.1062,20.1523,20.0416,20.0508,1664000.0
2009-10-12 12:00:00,21.74,21.79,21.66,21.66,1323000.0,20.0508,20.097,19.9771,19.9771,1323000.0
2009-10-12 13:00:00,21.67,21.68,21.58,21.62,756000.0,19.9863,19.9955,19.9033,19.9402,756000.0
2009-10-12 14:00:00,21.62,21.62,21.43,21.46,1511000.0,19.9402,19.9402,19.7649,19.7926,1511000.0
2009-10-12 15:00:00,21.46,21.62,21.46,21.61,2705000.0,19.7926,19.9402,19.7926,19.9309,2705000.0
2009-10-13 09:30:00,21.58,21.7,21.44,21.56,1084000.0,19.9033,20.0139,19.7741,19.8848,1084000.0
2009-10-13 10:00:00,21.56,21.62,21.41,21.6,1762000.0,19.8848,19.9402,19.7465,19.9217,1762000.0
2009-10-13 11:00:00,21.6,21.73,21.58,21.69,2085000.0,19.9217,20.0416,19.9033,20.0047,2085000.0
2009-10-13 12:00:00,21.7,21.79,21.66,21.76,967000.0,20.0139,20.097,19.9771,20.0693,967000.0
2009-10-13 13:00:00,21.76,21.83,21.75,21.78,1448000.0,20.0693,20.1338,20.0601,20.0877,1448000.0
2009-10-13 14:00:00,21.78,21.78,21.66,21.78,1124000.0,20.0877,20.0877,19.9771,20.0877,1124000.0
2009-10-13 15:00:00,21.78,21.79,21.68,21.76,2442000.0,20.0877,20.097,19.9955,20.0693,2442000.0
2009-10-14 09:30:00,22.1,22.2,21.82,21.9,3043000.0,20.3829,20.4751,20.1246,20.1984,3043000.0
2009-10-14 10:00:00,21.9,22.0,21.77,21.95,2828000.0,20.1984,20.2906,20.0785,20.2445,2828000.0
2009-10-14 11:00:00,21.95,21.97,21.78,21.78,1131000.0,20.2445,20.263,20.0877,20.0877,1131000.0
2009-10-14 12:00:00,21.78,21.82,21.65,21.81,2060000.0,20.0877,20.1246,19.9678,20.1154,2060000.0
2009-10-14 13:00:00,21.81,21.93,21.78,21.88,2202000.0,20.1154,20.2261,20.0877,20.18,2202000.0
2009-10-14 14:00:00,21.89,22.04,21.88,22.04,2364000.0,20.1892,20.3275,20.18,20.3275,2364000.0
2009-10-14 15:00:00,22.04,22.1,21.94,22.0,4205000.0,20.3275,20.3829,20.2353,20.2906,4205000.0
2009-10-15 09:30:00,21.75,21.9,21.69,21.88,929000.0,20.0601,20.1984,20.0047,20.18,929000.0
2009-10-15 10:00:00,21.89,22.12,21.88,22.08,2812000.0,20.1892,20.4013,20.18,20.3644,2812000.0
2009-10-15 11:00:00,22.09,22.14,21.97,22.03,2174000.0,20.3736,20.4198,20.263,20.3183,2174000.0
2009-10-15 12:00:00,22.02,22.13,22.02,22.12,1122000.0,20.3091,20.4105,20.3091,20.4013,1122000.0
2009-10-15 13:00:00,22.12,22.44,22.12,22.43,3086000.0,20.4013,20.6964,20.4013,20.6872,3086000.0
2009-10-15 14:00:00,22.44,22.72,22.4,22.72,6902000.0,20.6964,20.9547,20.6596,20.9547,6902000.0
2009-10-15 15:00:00,22.7,22.71,22.47,22.5,6216000.0,20.9362,20.9455,20.7241,20.7518,6216000.0
2009-10-16 09:30:00,22.38,22.57,22.31,22.33,2117000.0,20.6411,20.8163,20.5765,20.595,2117000.0
2009-10-16 10:00:00,22.33,22.55,22.18,22.53,2075000.0,20.595,20.7979,20.4567,20.7795,2075000.0
2009-10-16 11:00:00,22.53,22.54,22.38,22.5,1177000.0,20.7795,20.7887,20.6411,20.7518,1177000.0
2009-10-16 12:00:00,22.5,22.59,22.48,22.52,1170000.0,20.7518,20.8348,20.7333,20.7702,1170000.0
2009-10-16 13:00:00,22.52,22.59,22.49,22.56,1200000.0,20.7702,20.8348,20.7426,20.8071,1200000.0
2009-10-16 14:00:00,22.54,22.58,22.48,22.5,1343000.0,20.7887,20.8256,20.7333,20.7518,1343000.0
2009-10-16 15:00:00,22.5,22.54,22.32,22.37,3085000.0,20.7518,20.7887,20.5858,20.6319,3085000.0
2009-10-19 09:30:00,22.4,22.45,22.19,22.2,1291000.0,20.6596,20.7057,20.4659,20.4751,1291000.0
2009-10-19 10:00:00,22.2,22.4,22.2,22.27,1609000.0,20.4751,20.6596,20.4751,20.5397,1609000.0
2009-10-19 11:00:00,22.27,22.42,22.26,22.35,1082000.0,20.5397,20.678,20.5304,20.6134,1082000.0
2009-10-19 12:00:00,22.35,22.54,22.35,22.49,1231000.0,20.6134,20.7887,20.6134,20.7426,1231000.0
2009-10-19 13:00:00,22.48,22.51,22.45,22.5,625000.0,20.7333,20.761,20.7057,20.7518,625000.0
2009-10-19 14:00:00,22.5,22.61,22.48,22.61,1014000.0,20.7518,20.8532,20.7333,20.8532,1014000.0
2009-10-19 15:00:00,22.6,22.61,22.48,22.55,2095000.0,20.844,20.8532,20.7333,20.7979,2095000.0
2009-10-20 09:30:00,22.72,22.72,22.42,22.67,868000.0,20.9547,20.9547,20.678,20.9086,868000.0
2009-10-20 10:00:00,22.67,22.69,22.57,22.64,1170000.0,20.9086,20.927,20.8163,20.8809,1170000.0
2009-10-20 11:00:00,22.64,22.65,22.38,22.42,1537000.0,20.8809,20.8901,20.6411,20.678,1537000.0
2009-10-20 12:00:00,22.42,22.53,22.37,22.48,992000.0,20.678,20.7795,20.6319,20.7333,992000.0
2009-10-20 13:00:00,22.48,22.52,22.34,22.36,572000.0,20.7333,20.7702,20.6042,20.6227,572000.0
2009-10-20 14:00:00,22.35,22.44,22.31,22.44,1072000.0,20.6134,20.6964,20.5765,20.6964,1072000.0
2009-10-20 15:00:00,22.44,22.53,22.37,22.49,1827000.0,20.6964,20.7795,20.6319,20.7426,1827000.0
2009-10-21 09:30:00,22.33,22.65,22.33,22.61,900000.0,20.595,20.8901,20.595,20.8532,900000.0
2009-10-21 10:00:00,22.62,23.09,22.61,23.01,2713000.0,20.8625,21.2959,20.8532,21.2222,2713000.0
2009-10-21 11:00:00,23.01,23.08,22.93,23.04,1198000.0,21.2222,21.2867,21.1484,21.2498,1198000.0
2009-10-21 12:00:00,23.04,23.22,23.04,23.2,1366000.0,21.2498,21.4158,21.2498,21.3974,1366000.0
2009-10-21 13:00:00,23.2,23.21,23.08,23.09,1185000.0,21.3974,21.4066,21.2867,21.2959,1185000.0
2009-10-21 14:00:00,23.1,23.14,22.97,23.0,1284000.0,21.3052,21.3421,21.1853,21.2129,1284000.0
2009-10-21 15:00:00,23.01,23.01,22.53,22.55,4648000.0,21.2222,21.2222,20.7795,20.7979,4648000.0
2009-10-22 09:30:00,22.65,22.79,22.4,22.5,1352000.0,20.8901,21.0193,20.6596,20.7518,1352000.0
2009-10-22 10:00:00,22.52,22.52,22.35,22.4,2086000.0,20.7702,20.7702,20.6134,20.6596,2086000.0
2009-10-22 11:00:00,22.41,22.67,22.39,22.64,1306000.0,20.6688,20.9086,20.6503,20.8809,1306000.0
2009-10-22 12:00:00,22.65,22.76,22.64,22.71,834000.0,20.8901,20.9916,20.8809,20.9455,834000.0
2009-10-22 13:00:00,22.71,22.77,22.65,22.69,528000.0,20.9455,21.0008,20.8901,20.927,528000.0
2009-10-22 14:00:00,22.69,22.89,22.68,22.89,1907000.0,20.927,21.1115,20.9178,21.1115,1907000.0
2009-10-22 15:00:00,22.89,22.95,22.82,22.92,2514000.0,21.1115,21.1668,21.0469,21.1392,2514000.0
2009-10-23 09:30:00,23.13,23.13,22.92,22.95,896000.0,21.3328,21.3328,21.1392,21.1668,896000.0
2009-10-23 10:00:00,22.95,23.04,22.74,22.82,2705000.0,21.1668,21.2498,20.9731,21.0469,2705000.0
2009-10-23 11:00:00,22.83,23.1,22.79,23.08,2190000.0,21.0561,21.3052,21.0193,21.2867,2190000.0
2009-10-23 12:00:00,23.09,23.23,23.08,23.18,1768000.0,21.2959,21.4251,21.2867,21.379,1768000.0
2009-10-23 13:00:00,23.17,23.19,23.04,23.08,1602000.0,21.3697,21.3882,21.2498,21.2867,1602000.0
2009-10-23 14:00:00,23.07,23.13,22.95,23.06,1923000.0,21.2775,21.3328,21.1668,21.2683,1923000.0
2009-10-23 15:00:00,23.06,23.09,22.94,23.03,4113000.0,21.2683,21.2959,21.1576,21.2406,4113000.0
2009-10-26 09:30:00,23.07,23.14,22.9,22.99,1718000.0,21.2775,21.3421,21.1207,21.2037,1718000.0
2009-10-26 10:00:00,23.0,23.02,22.84,22.89,1673000.0,21.2129,21.2314,21.0654,21.1115,1673000.0
2009-10-26 11:00:00,22.89,22.9,22.46,22.47,2607000.0,21.1115,21.1207,20.7149,20.7241,2607000.0
2009-10-26 12:00:00,22.46,22.52,22.37,22.43,1931000.0,20.7149,20.7702,20.6319,20.6872,1931000.0
2009-10-26 13:00:00,22.43,22.5,22.33,22.48,2119000.0,20.6872,20.7518,20.595,20.7333,2119000.0
2009-10-26 14:00:00,22.47,22.48,22.16,22.32,2290000.0,20.7241,20.7333,20.4382,20.5858,2290000.0
2009-10-26 15:00:00,22.31,22.35,22.08,22.09,5339000.0,20.5765,20.6134,20.3644,20.3736,5339000.0
2009-10-27 09:30:00,22.11,22.32,22.04,22.21,1665000.0,20.3921,20.5858,20.3275,20.4843,1665000.0
2009-10-27 10:00:00,22.21,22.22,21.92,21.98,3852000.0,20.4843,20.4935,20.2169,20.2722,3852000.0
2009-10-27 11:00:00,21.98,22.13,21.95,22.08,2322000.0,20.2722,20.4105,20.2445,20.3644,2322000.0
2009-10-27 12:00:00,22.08,22.21,22.02,22.15,1627000.0,20.3644,20.4843,20.3091,20.429,1627000.0
2009-10-27 13:00:00,22.16,22.16,21.92,21.97,2559000.0,20.4382,20.4382,20.2169,20.263,2559000.0
2009-10-27 14:00:00,21.97,22.14,21.93,22.1,2602000.0,20.263,20.4198,20.2261,20.3829,2602000.0
2009-10-27 15:00:00,22.1,22.17,21.98,22.08,4084000.0,20.3829,20.4474,20.2722,20.3644,4084000.0
2009-10-28 09:30:00,22.19,22.85,22.0,22.71,4939000.0,20.4659,21.0746,20.2906,20.9455,4939000.0
2009-10-28 10:00:00,22.69,22.89,22.22,22.33,6209000.0,20.927,21.1115,20.4935,20.595,6209000.0
2009-10-28 11:00:00,22.33,22.55,22.15,22.38,4359000.0,20.595,20.7979,20.429,20.6411,4359000.0
2009-10-28 12:00:00,22.38,22.5,22.05,22.06,2023000.0,20.6411,20.7518,20.3368,20.346,2023000.0
2009-10-28 13:00:00,22.07,22.31,22.03,22.25,3810000.0,20.3552,20.5765,20.3183,20.5212,3810000.0
2009-10-28 14:00:00,22.24,22.26,22.12,22.18,1755000.0,20.512,20.5304,20.4013,20.4567,1755000.0
2009-10-28 15:00:00,22.17,22.19,21.95,22.08,5730000.0,20.4474,20.4659,20.2445,20.3644,5730000.0
2009-10-29 09:30:00,22.35,22.65,22.27,22.64,2483000.0,20.6134,20.8901,20.5397,20.8809,2483000.0
2009-10-29 10:00:00,22.62,22.88,22.57,22.62,4095000.0,20.8625,21.1023,20.8163,20.8625,4095000.0
2009-10-29 11:00:00,22.63,22.69,22.51,22.62,2499000.0,20.8717,20.927,20.761,20.8625,2499000.0
2009-10-29 12:00:00,22.61,22.77,22.54,22.74,1261000.0,20.8532,21.0008,20.7887,20.9731,1261000.0
2009-10-29 13:00:00,22.74,22.79,22.63,22.72,1074000.0,20.9731,21.0193,20.8717,20.9547,1074000.0
2009-10-29 14:00:00,22.71,22.75,22.6,22.64,1636000.0,20.9455,20.9824,20.844,20.8809,1636000.0
2009-10-29 15:00:00,22.64,22.8,22.58,22.77,3115000.0,20.8809,21.0285,20.8256,21.0008,3115000.0
2009-10-30 09:30:00,22.57,22.64,22.39,22.41,2091000.0,20.8163,20.8809,20.6503,20.6688,2091000.0
2009-10-30 10:00:00,22.41,22.55,22.39,22.43,2390000.0,20.6688,20.7979,20.6503,20.6872,2390000.0
2009-10-30 11:00:00,22.43,22.44,22.05,22.12,2802000.0,20.6872,20.6964,20.3368,20.4013,2802000.0
2009-10-30 12:00:00,22.12,22.22,21.96,21.97,3143000.0,20.4013,20.4935,20.2537,20.263,3143000.0
2009-10-30 13:00:00,21.97,22.1,21.85,21.94,3443000.0,20.263,20.3829,20.1523,20.2353,3443000.0
2009-10-30 14:00:00,21.95,22.04,21.85,21.89,2640000.0,20.2445,20.3275,20.1523,20.1892,2640000.0
2009-10-30 15:00:00,21.9,21.95,21.8,21.92,7139000.0,20.1984,20.2445,20.1062,20.2169,7139000.0
2009-11-02 09:30:00,22.1,22.33,22.01,22.23,2479000.0,20.3829,20.595,20.2999,20.5028,2479000.0
2009-11-02 10:00:00,22.3,22.56,22.22,22.23,3530000.0,20.5673,20.8071,20.4935,20.5028,3530000.0
2009-11-02 11:00:00,22.23,22.47,22.2,22.24,1958000.0,20.5028,20.7241,20.4751,20.512,1958000.0
2009-11-02 12:00:00,22.25,22.32,21.91,21.91,3141000.0,20.5212,20.5858,20.2076,20.2076,3141000.0
2009-11-02 13:00:00,21.91,22.15,21.88,21.93,2345000.0,20.2076,20.429,20.18,20.2261,2345000.0
2009-11-02 14:00:00,21.94,22.1,21.85,22.01,2248000.0,20.2353,20.3829,20.1523,20.2999,2248000.0
2009-11-02 15:00:00,22.0,22.27,21.95,22.24,5490000.0,20.2906,20.5397,20.2445,20.512,5490000.0
2009-11-03 09:30:00,22.5,22.62,20.96,21.68,19190000.0,20.7518,20.8625,19.3314,19.9955,19190000.0
2009-11-03 10:00:00,21.68,21.9,21.4,21.5,12950000.0,19.9955,20.1984,19.7373,19.8295,12950000.0
2009-11-03 11:00:00,21.5,21.59,21.23,21.3,5710000.0,19.8295,19.9125,19.5805,19.645,5710000.0
2009-11-03 12:00:00,21.3,21.64,21.26,21.6,5084000.0,19.645,19.9586,19.6081,19.9217,5084000.0
2009-11-03 13:00:00,21.59,21.7,21.54,21.6,3055000.0,19.9125,20.0139,19.8664,19.9217,3055000.0
2009-11-03 14:00:00,21.6,21.78,21.55,21.7,2918000.0,19.9217,20.0877,19.8756,20.0139,2918000.0
2009-11-03 15:00:00,21.71,21.9,21.66,21.89,5121000.0,20.0232,20.1984,19.9771,20.1892,5121000.0
2009-11-04 09:30:00,22.12,22.61,22.01,22.54,5413000.0,20.4013,20.8532,20.2999,20.7887,5413000.0
2009-11-04 10:00:00,22.53,22.82,22.46,22.76,6688000.0,20.7795,21.0469,20.7149,20.9916,6688000.0
2009-11-04 11:00:00,22.76,22.79,22.63,22.77,3447000.0,20.9916,21.0193,20.8717,21.0008,3447000.0
2009-11-04 12:00:00,22.77,22.83,22.62,22.69,3026000.0,21.0008,21.0561,20.8625,20.927,3026000.0
2009-11-04 13:00:00,22.69,22.74,22.67,22.68,1375000.0,20.927,20.9731,20.9086,20.9178,1375000.0
2009-11-04 14:00:00,22.68,22.88,22.56,22.85,5314000.0,20.9178,21.1023,20.8071,21.0746,5314000.0
2009-11-04 15:00:00,22.87,22.87,22.5,22.51,8197000.0,21.093,21.093,20.7518,20.761,8197000.0
2009-11-05 09:30:00,22.8,22.8,22.45,22.58,2387000.0,21.0285,21.0285,20.7057,20.8256,2387000.0
2009-11-05 10:00:00,22.6,22.74,22.52,22.67,2386000.0,20.844,20.9731,20.7702,20.9086,2386000.0
2009-11-05 11:00:00,22.68,22.71,22.58,22.63,1185000.0,20.9178,20.9455,20.8256,20.8717,1185000.0
2009-11-05 12:00:00,22.62,22.67,22.56,22.62,1454000.0,20.8625,20.9086,20.8071,20.8625,1454000.0
2009-11-05 13:00:00,22.63,22.75,22.58,22.7,1684000.0,20.8717,20.9824,20.8256,20.9362,1684000.0
2009-11-05 14:00:00,22.71,22.83,22.69,22.8,3000000.0,20.9455,21.0561,20.927,21.0285,3000000.0
2009-11-05 15:00:00,22.8,23.03,22.77,23.01,5443000.0,21.0285,21.2406,21.0008,21.2222,5443000.0
2009-11-06 09:30:00,22.78,22.98,22.78,22.9,2116000.0,21.01,21.1945,21.01,21.1207,2116000.0
2009-11-06 10:00:00,22.92,22.97,22.73,22.76,3455000.0,21.1392,21.1853,20.9639,20.9916,3455000.0
2009-11-06 11:00:00,22.77,23.03,22.76,22.98,1911000.0,21.0008,21.2406,20.9916,21.1945,1911000.0
2009-11-06 12:00:00,22.97,23.4,22.95,23.28,3798000.0,21.1853,21.5819,21.1668,21.4712,3798000.0
2009-11-06 13:00:00,23.28,23.38,23.28,23.33,2145000.0,21.4712,21.5634,21.4712,21.5173,2145000.0
2009-11-06 14:00:00,23.33,23.52,23.33,23.48,3033000.0,21.5173,21.6925,21.5173,21.6556,3033000.0
2009-11-06 15:00:00,23.48,23.72,23.37,23.68,7263000.0,21.6556,21.877,21.5542,21.8401,7263000.0
2009-11-09 09:30:00,23.85,23.85,23.5,23.78,3601000.0,21.9969,21.9969,21.6741,21.9323,3601000.0
2009-11-09 10:00:00,23.79,23.99,23.78,23.95,3655000.0,21.9416,22.126,21.9323,22.0891,3655000.0
2009-11-09 11:00:00,23.92,24.03,23.79,23.99,3986000.0,22.0615,22.1629,21.9416,22.126,3986000.0
2009-11-09 12:00:00,23.99,24.14,23.98,24.14,2997000.0,22.126,22.2644,22.1168,22.2644,2997000.0
2009-11-09 13:00:00,24.14,24.19,23.94,24.06,4069000.0,22.2644,22.3105,22.0799,22.1906,4069000.0
2009-11-09 14:00:00,24.07,24.18,24.07,24.13,2992000.0,22.1998,22.3013,22.1998,22.2551,2992000.0
2009-11-09 15:00:00,24.12,24.29,24.07,24.27,5414000.0,22.2459,22.4027,22.1998,22.3843,5414000.0
2009-11-10 09:30:00,24.14,24.15,23.82,23.83,2523000.0,22.2644,22.2736,21.9692,21.9784,2523000.0
2009-11-10 10:00:00,23.84,23.98,23.75,23.8,4476000.0,21.9877,22.1168,21.9047,21.9508,4476000.0
2009-11-10 11:00:00,23.8,23.91,23.78,23.84,2217000.0,21.9508,22.0522,21.9323,21.9877,2217000.0
2009-11-10 12:00:00,23.84,23.91,23.77,23.85,1954000.0,21.9877,22.0522,21.9231,21.9969,1954000.0
2009-11-10 13:00:00,23.85,23.93,23.78,23.85,2011000.0,21.9969,22.0707,21.9323,21.9969,2011000.0
2009-11-10 14:00:00,23.84,23.95,23.82,23.91,2334000.0,21.9877,22.0891,21.9692,22.0522,2334000.0
2009-11-10 15:00:00,23.91,23.97,23.8,23.86,3793000.0,22.0522,22.1076,21.9508,22.0061,3793000.0
2009-11-11 09:30:00,23.9,24.28,23.9,24.24,2656000.0,22.043,22.3935,22.043,22.3566,2656000.0
2009-11-11 10:00:00,24.23,24.25,24.07,24.12,2620000.0,22.3474,22.3658,22.1998,22.2459,2620000.0
2009-11-11 11:00:00,24.13,24.16,23.95,24.0,1949000.0,22.2551,22.2828,22.0891,22.1352,1949000.0
2009-11-11 12:00:00,24.0,24.04,23.7,23.73,2401000.0,22.1352,22.1721,21.8585,21.8862,2401000.0
2009-11-11 13:00:00,23.73,23.79,23.64,23.67,2351000.0,21.8862,21.9416,21.8032,21.8309,2351000.0
2009-11-11 14:00:00,23.67,23.85,23.67,23.74,1854000.0,21.8309,21.9969,21.8309,21.8954,1854000.0
2009-11-11 15:00:00,23.74,23.81,23.7,23.79,2501000.0,21.8954,21.96,21.8585,21.9416,2501000.0
2009-11-12 09:30:00,23.75,24.13,23.56,24.12,2024000.0,21.9047,22.2551,21.7294,22.2459,2024000.0
2009-11-12 10:00:00,24.12,24.17,23.86,24.03,2118000.0,22.2459,22.292,22.0061,22.1629,2118000.0
2009-11-12 11:00:00,24.02,24.04,23.85,23.85,1555000.0,22.1537,22.1721,21.9969,21.9969,1555000.0
2009-11-12 12:00:00,23.86,23.88,23.76,23.8,792000.0,22.0061,22.0246,21.9139,21.9508,792000.0
2009-11-12 13:00:00,23.78,23.82,23.71,23.75,1150000.0,21.9323,21.9692,21.8678,21.9047,1150000.0
2009-11-12 14:00:00,23.75,23.79,23.69,23.78,1612000.0,21.9047,21.9416,21.8493,21.9323,1612000.0
2009-11-12 15:00:00,23.77,23.78,23.57,23.68,3965000.0,21.9231,21.9323,21.7386,21.8401,3965000.0
2009-11-13 09:30:00,23.76,23.85,23.44,23.48,1093000.0,21.9139,21.9969,21.6188,21.6556,1093000.0
2009-11-13 10:00:00,23.47,23.51,23.26,23.45,2409000.0,21.6464,21.6833,21.4527,21.628,2409000.0
2009-11-13 11:00:00,23.45,23.47,23.31,23.38,2239000.0,21.628,21.6464,21.4989,21.5634,2239000.0
2009-11-13 12:00:00,23.38,23.45,23.35,23.43,2356000.0,21.5634,21.628,21.5357,21.6095,2356000.0
2009-11-13 13:00:00,23.43,23.45,23.35,23.41,1585000.0,21.6095,21.628,21.5357,21.5911,1585000.0
2009-11-13 14:00:00,23.43,23.46,23.33,23.33,1383000.0,21.6095,21.6372,21.5173,21.5173,1383000.0
2009-11-13 15:00:00,23.32,23.46,23.32,23.45,2858000.0,21.5081,21.6372,21.5081,21.628,2858000.0
2009-11-16 09:30:00,23.64,23.68,23.32,23.34,1613000.0,21.8032,21.8401,21.5081,21.5265,1613000.0
2009-11-16 10:00:00,23.35,23.46,23.26,23.34,3497000.0,21.5357,21.6372,21.4527,21.5265,3497000.0
2009-11-16 11:00:00,23.35,23.37,23.08,23.1,3349000.0,21.5357,21.5542,21.2867,21.3052,3349000.0
2009-11-16 12:00:00,23.12,23.21,23.04,23.1,3390000.0,21.3236,21.4066,21.2498,21.3052,3390000.0
2009-11-16 13:00:00,23.1,23.17,23.02,23.07,3204000.0,21.3052,21.3697,21.2314,21.2775,3204000.0
2009-11-16 14:00:00,23.07,23.14,22.89,22.96,3990000.0,21.2775,21.3421,21.1115,21.176,3990000.0
2009-11-16 15:00:00,22.97,23.1,22.93,23.07,6240000.0,21.1853,21.3052,21.1484,21.2775,6240000.0
2009-11-17 09:30:00,22.98,23.15,22.93,23.04,2252000.0,21.1945,21.3513,21.1484,21.2498,2252000.0
2009-11-17 10:00:00,23.04,23.07,22.91,22.99,3483000.0,21.2498,21.2775,21.1299,21.2037,3483000.0
2009-11-17 11:00:00,22.98,23.02,22.95,23.0,2491000.0,21.1945,21.2314,21.1668,21.2129,2491000.0
2009-11-17 12:00:00,23.0,23.11,22.99,23.1,3142000.0,21.2129,21.3144,21.2037,21.3052,3142000.0
2009-11-17 13:00:00,23.1,23.1,23.01,23.01,1490000.0,21.3052,21.3052,21.2222,21.2222,1490000.0
2009-11-17 14:00:00,23.01,23.03,22.96,23.0,1577000.0,21.2222,21.2406,21.176,21.2129,1577000.0
2009-11-17 15:00:00,23.0,23.12,22.99,23.1,3659000.0,21.2129,21.3236,21.2037,21.3052,3659000.0
2009-11-18 09:30:00,23.01,23.19,22.95,22.96,1790000.0,21.2222,21.3882,21.1668,21.176,1790000.0
2009-11-18 10:00:00,22.97,22.98,22.64,22.9,3682000.0,21.1853,21.1945,20.8809,21.1207,3682000.0
2009-11-18 11:00:00,22.91,22.96,22.87,22.93,1348000.0,21.1299,21.176,21.093,21.1484,1348000.0
2009-11-18 12:00:00,22.93,22.93,22.72,22.73,2208000.0,21.1484,21.1484,20.9547,20.9639,2208000.0
2009-11-18 13:00:00,22.73,22.75,22.59,22.75,2841000.0,20.9639,20.9824,20.8348,20.9824,2841000.0
2009-11-18 14:00:00,22.75,22.81,22.68,22.71,2667000.0,20.9824,21.0377,20.9178,20.9455,2667000.0
2009-11-18 15:00:00,22.71,22.74,22.61,22.71,5468000.0,20.9455,20.9731,20.8532,20.9455,5468000.0
2009-11-19 09:30:00,22.58,22.62,22.41,22.43,2383000.0,20.8256,20.8625,20.6688,20.6872,2383000.0
2009-11-19 10:00:00,22.43,23.15,22.29,23.09,7384000.0,20.6872,21.3513,20.5581,21.2959,7384000.0
2009-11-19 11:00:00,23.09,23.6,23.05,23.48,12770000.0,21.2959,21.7663,21.2591,21.6556,12770000.0
2009-11-19 12:00:00,23.48,23.49,23.29,23.37,4308000.0,21.6556,21.6649,21.4804,21.5542,4308000.0
2009-11-19 13:00:00,23.39,23.42,23.22,23.28,3602000.0,21.5726,21.6003,21.4158,21.4712,3602000.0
2009-11-19 14:00:00,23.29,23.3,22.95,23.03,6597000.0,21.4804,21.4896,21.1668,21.2406,6597000.0
2009-11-19 15:00:00,23.05,23.08,22.88,23.0,5953000.0,21.2591,21.2867,21.1023,21.2129,5953000.0
2009-11-20 09:30:00,22.97,23.15,22.91,23.0,2747000.0,21.1853,21.3513,21.1299,21.2129,2747000.0
2009-11-20 10:00:00,22.99,23.09,22.84,22.89,2890000.0,21.2037,21.2959,21.0654,21.1115,2890000.0
2009-11-20 11:00:00,22.89,23.03,22.86,22.99,1404000.0,21.1115,21.2406,21.0838,21.2037,1404000.0
2009-11-20 12:00:00,22.98,23.04,22.93,23.02,1229000.0,21.1945,21.2498,21.1484,21.2314,1229000.0
2009-11-20 13:00:00,23.01,23.06,23.0,23.05,1304000.0,21.2222,21.2683,21.2129,21.2591,1304000.0
2009-11-20 14:00:00,23.05,23.16,23.04,23.1,2712000.0,21.2591,21.3605,21.2498,21.3052,2712000.0
2009-11-20 15:00:00,23.1,23.17,23.09,23.13,5017000.0,21.3052,21.3697,21.2959,21.3328,5017000.0
2009-11-23 09:30:00,23.35,23.63,23.28,23.53,2297000.0,21.5357,21.794,21.4712,21.7018,2297000.0
2009-11-23 10:00:00,23.53,23.56,23.47,23.51,2296000.0,21.7018,21.7294,21.6464,21.6833,2296000.0
2009-11-23 11:00:00,23.51,23.62,23.5,23.57,1548000.0,21.6833,21.7848,21.6741,21.7386,1548000.0
2009-11-23 12:00:00,23.58,23.62,23.45,23.49,1632000.0,21.7479,21.7848,21.628,21.6649,1632000.0
2009-11-23 13:00:00,23.49,23.53,23.42,23.47,1139000.0,21.6649,21.7018,21.6003,21.6464,1139000.0
2009-11-23 14:00:00,23.47,23.56,23.45,23.54,740000.0,21.6464,21.7294,21.628,21.711,740000.0
2009-11-23 15:00:00,23.54,23.62,23.52,23.62,2855000.0,21.711,21.7848,21.6925,21.7848,2855000.0
2009-11-24 09:30:00,23.68,23.69,23.42,23.43,886000.0,21.8401,21.8493,21.6003,21.6095,886000.0
2009-11-24 10:00:00,23.44,23.5,23.4,23.45,1449000.0,21.6188,21.6741,21.5819,21.628,1449000.0
2009-11-24 11:00:00,23.45,23.57,23.45,23.47,1029000.0,21.628,21.7386,21.628,21.6464,1029000.0
2009-11-24 12:00:00,23.48,23.6,23.48,23.59,886000.0,21.6556,21.7663,21.6556,21.7571,886000.0
2009-11-24 13:00:00,23.59,23.72,23.59,23.64,1107000.0,21.7571,21.877,21.7571,21.8032,1107000.0
2009-11-24 14:00:00,23.65,23.81,23.62,23.8,1936000.0,21.8124,21.96,21.7848,21.9508,1936000.0
2009-11-24 15:00:00,23.8,23.81,23.74,23.78,2478000.0,21.9508,21.96,21.8954,21.9323,2478000.0
2009-11-25 09:30:00,23.85,24.03,23.83,23.93,2559000.0,21.9969,22.1629,21.9784,22.0707,2559000.0
2009-11-25 10:00:00,23.93,23.95,23.76,23.9,2026000.0,22.0707,22.0891,21.9139,22.043,2026000.0
2009-11-25 11:00:00,23.9,24.06,23.88,24.0,1887000.0,22.043,22.1906,22.0246,22.1352,1887000.0
2009-11-25 12:00:00,24.0,24.01,23.82,23.86,944000.0,22.1352,22.1445,21.9692,22.0061,944000.0
2009-11-25 13:00:00,23.86,23.9,23.85,23.88,989000.0,22.0061,22.043,21.9969,22.0246,989000.0
2009-11-25 14:00:00,23.88,23.94,23.86,23.89,934000.0,22.0246,22.0799,22.0061,22.0338,934000.0
2009-11-25 15:00:00,23.89,23.99,23.88,23.98,1895000.0,22.0338,22.126,22.0246,22.1168,1895000.0
2009-11-27 09:30:00,23.45,23.76,23.45,23.67,1714000.0,21.628,21.9139,21.628,21.8309,1714000.0
2009-11-27 10:00:00,23.67,23.78,23.64,23.68,1457000.0,21.8309,21.9323,21.8032,21.8401,1457000.0
2009-11-27 11:00:00,23.69,23.84,23.66,23.68,1218000.0,21.8493,21.9877,21.8217,21.8401,1218000.0
2009-11-27 12:00:00,23.68,23.79,23.56,23.56,1433000.0,21.8401,21.9416,21.7294,21.7294,1433000.0
2009-11-30 09:30:00,23.7,23.89,23.61,23.8,1173000.0,21.8585,22.0338,21.7755,21.9508,1173000.0
2009-11-30 10:00:00,23.8,23.88,23.75,23.84,1469000.0,21.9508,22.0246,21.9047,21.9877,1469000.0
2009-11-30 11:00:00,23.85,23.85,23.74,23.74,1295000.0,21.9969,21.9969,21.8954,21.8954,1295000.0
2009-11-30 12:00:00,23.75,23.8,23.7,23.72,864000.0,21.9047,21.9508,21.8585,21.877,864000.0
2009-11-30 13:00:00,23.72,23.8,23.68,23.79,1233000.0,21.877,21.9508,21.8401,21.9416,1233000.0
2009-11-30 14:00:00,23.8,23.86,23.78,23.84,729000.0,21.9508,22.0061,21.9323,21.9877,729000.0
2009-11-30 15:00:00,23.84,24.07,23.8,24.05,4076000.0,21.9877,22.1998,21.9508,22.1814,4076000.0
2009-12-01 09:30:00,24.2,24.37,24.11,24.29,2465000.0,22.3197,22.4765,22.2367,22.4027,2465000.0
2009-12-01 10:00:00,24.28,24.38,24.24,24.31,2315000.0,22.3935,22.4857,22.3566,22.4212,2315000.0
2009-12-01 11:00:00,24.32,24.4,24.24,24.27,1267000.0,22.4304,22.5042,22.3566,22.3843,1267000.0
2009-12-01 12:00:00,24.27,24.3,24.18,24.21,1094000.0,22.3843,22.4119,22.3013,22.3289,1094000.0
2009-12-01 13:00:00,24.2,24.38,24.18,24.28,1350000.0,22.3197,22.4857,22.3013,22.3935,1350000.0
2009-12-01 14:00:00,24.28,24.38,24.25,24.27,1768000.0,22.3935,22.4857,22.3658,22.3843,1768000.0
2009-12-01 15:00:00,24.27,24.35,24.21,24.29,2984000.0,22.3843,22.458,22.3289,22.4027,2984000.0
2009-12-02 09:30:00,24.22,24.44,24.22,24.42,838000.0,22.3381,22.5411,22.3381,22.5226,838000.0
2009-12-02 10:00:00,24.42,24.69,24.38,24.64,2628000.0,22.5226,22.7716,22.4857,22.7255,2628000.0
2009-12-02 11:00:00,24.64,24.64,24.44,24.44,3013000.0,22.7255,22.7255,22.5411,22.5411,3013000.0
2009-12-02 12:00:00,24.45,24.46,24.33,24.42,1490000.0,22.5503,22.5595,22.4396,22.5226,1490000.0
2009-12-02 13:00:00,24.4,24.41,24.26,24.3,1823000.0,22.5042,22.5134,22.375,22.4119,1823000.0
2009-12-02 14:00:00,24.3,24.36,24.25,24.26,1445000.0,22.4119,22.4673,22.3658,22.375,1445000.0
2009-12-02 15:00:00,24.26,24.31,24.19,24.25,2196000.0,22.375,22.4212,22.3105,22.3658,2196000.0
2009-12-03 09:30:00,24.38,24.48,24.17,24.17,1147000.0,22.4857,22.5779,22.292,22.292,1147000.0
2009-12-03 10:00:00,24.16,24.25,24.04,24.2,1659000.0,22.2828,22.3658,22.1721,22.3197,1659000.0
2009-12-03 11:00:00,24.19,24.26,24.18,24.21,658000.0,22.3105,22.375,22.3013,22.3289,658000.0
2009-12-03 12:00:00,24.2,24.24,24.15,24.2,582000.0,22.3197,22.3566,22.2736,22.3197,582000.0
2009-12-03 13:00:00,24.2,24.2,23.96,23.96,1741000.0,22.3197,22.3197,22.0983,22.0983,1741000.0
2009-12-03 14:00:00,23.96,23.99,23.77,23.79,2192000.0,22.0983,22.126,21.9231,21.9416,2192000.0
2009-12-03 15:00:00,23.79,23.81,23.54,23.62,3130000.0,21.9416,21.96,21.711,21.7848,3130000.0
2009-12-04 09:30:00,24.0,24.32,23.91,24.22,2814000.0,22.1352,22.4304,22.0522,22.3381,2814000.0
2009-12-04 10:00:00,24.22,24.28,24.12,24.13,1657000.0,22.3381,22.3935,22.2459,22.2551,1657000.0
2009-12-04 11:00:00,24.12,24.12,23.55,23.73,1995000.0,22.2459,22.2459,21.7202,21.8862,1995000.0
2009-12-04 12:00:00,23.76,24.02,23.72,23.95,2038000.0,21.9139,22.1537,21.877,22.0891,2038000.0
2009-12-04 13:00:00,23.95,23.97,23.84,23.91,1192000.0,22.0891,22.1076,21.9877,22.0522,1192000.0
2009-12-04 14:00:00,23.9,23.98,23.79,23.95,1397000.0,22.043,22.1168,21.9416,22.0891,1397000.0
2009-12-04 15:00:00,23.94,24.15,23.93,24.15,2319000.0,22.0799,22.2736,22.0707,22.2736,2319000.0
2009-12-07 09:30:00,23.96,24.22,23.93,24.2,534000.0,22.0983,22.3381,22.0707,22.3197,534000.0
2009-12-07 10:00:00,24.21,24.25,24.09,24.23,1152000.0,22.3289,22.3658,22.2182,22.3474,1152000.0
2009-12-07 11:00:00,24.22,24.23,23.93,23.97,1166000.0,22.3381,22.3474,22.0707,22.1076,1166000.0
2009-12-07 12:00:00,23.97,23.97,23.85,23.88,1148000.0,22.1076,22.1076,21.9969,22.0246,1148000.0
2009-12-07 13:00:00,23.88,23.93,23.83,23.86,1431000.0,22.0246,22.0707,21.9784,22.0061,1431000.0
2009-12-07 14:00:00,23.85,23.92,23.78,23.79,585000.0,21.9969,22.0615,21.9323,21.9416,585000.0
2009-12-07 15:00:00,23.8,23.94,23.76,23.9,1208000.0,21.9508,22.0799,21.9139,22.043,1208000.0
2009-12-08 09:30:00,23.8,23.97,23.7,23.92,669000.0,21.9508,22.1076,21.8585,22.0615,669000.0
2009-12-08 10:00:00,23.92,23.92,23.67,23.67,1247000.0,22.0615,22.0615,21.8309,21.8309,1247000.0
2009-12-08 11:00:00,23.69,23.9,23.67,23.88,1158000.0,21.8493,22.043,21.8309,22.0246,1158000.0
2009-12-08 12:00:00,23.88,23.91,23.8,23.85,680000.0,22.0246,22.0522,21.9508,21.9969,680000.0
2009-12-08 13:00:00,23.84,23.9,23.82,23.87,560000.0,21.9877,22.043,21.9692,22.0153,560000.0
2009-12-08 14:00:00,23.88,23.93,23.8,23.84,553000.0,22.0246,22.0707,21.9508,21.9877,553000.0
2009-12-08 15:00:00,23.84,23.9,23.83,23.88,1691000.0,21.9877,22.043,21.9784,22.0246,1691000.0
2009-12-09 09:30:00,23.79,23.93,23.79,23.89,774000.0,21.9416,22.0707,21.9416,22.0338,774000.0
2009-12-09 10:00:00,23.9,24.05,23.75,24.0,1133000.0,22.043,22.1814,21.9047,22.1352,1133000.0
2009-12-09 11:00:00,24.01,24.07,23.94,23.96,2177000.0,22.1445,22.1998,22.0799,22.0983,2177000.0
2009-12-09 12:00:00,23.96,24.0,23.93,23.98,763000.0,22.0983,22.1352,22.0707,22.1168,763000.0
2009-12-09 13:00:00,23.96,23.96,23.87,23.96,565000.0,22.0983,22.0983,22.0153,22.0983,565000.0
2009-12-09 14:00:00,23.95,24.12,23.93,24.1,716000.0,22.0891,22.2459,22.0707,22.2275,716000.0
2009-12-09 15:00:00,24.1,24.33,24.1,24.31,2724000.0,22.2275,22.4396,22.2275,22.4212,2724000.0
2009-12-10 09:30:00,24.47,24.47,24.31,24.33,1186000.0,22.5687,22.5687,22.4212,22.4396,1186000.0
2009-12-10 10:00:00,24.34,24.5,24.31,24.49,1518000.0,22.4488,22.5964,22.4212,22.5872,1518000.0
2009-12-10 11:00:00,24.49,24.52,24.2,24.27,1717000.0,22.5872,22.6148,22.3197,22.3843,1717000.0
2009-12-10 12:00:00,24.27,24.46,24.2,24.43,1374000.0,22.3843,22.5595,22.3197,22.5318,1374000.0
2009-12-10 13:00:00,24.43,24.5,24.38,24.49,927000.0,22.5318,22.5964,22.4857,22.5872,927000.0
2009-12-10 14:00:00,24.49,24.55,24.43,24.44,817000.0,22.5872,22.6425,22.5318,22.5411,817000.0
2009-12-10 15:00:00,24.45,24.46,24.36,24.4,1731000.0,22.5503,22.5595,22.4673,22.5042,1731000.0
2009-12-11 09:30:00,24.58,24.6,24.43,24.54,868000.0,22.6702,22.6886,22.5318,22.6333,868000.0
2009-12-11 10:00:00,24.57,24.58,24.5,24.57,714000.0,22.661,22.6702,22.5964,22.661,714000.0
2009-12-11 11:00:00,24.56,24.57,24.36,24.41,1097000.0,22.6517,22.661,22.4673,22.5134,1097000.0
2009-12-11 12:00:00,24.4,24.45,24.39,24.44,663000.0,22.5042,22.5503,22.4949,22.5411,663000.0
2009-12-11 13:00:00,24.44,24.47,24.41,24.47,752000.0,22.5411,22.5687,22.5134,22.5687,752000.0
2009-12-11 14:00:00,24.47,24.5,24.4,24.41,938000.0,22.5687,22.5964,22.5042,22.5134,938000.0
2009-12-11 15:00:00,24.41,24.47,24.39,24.42,2254000.0,22.5134,22.5687,22.4949,22.5226,2254000.0
2009-12-14 09:30:00,24.68,24.77,24.33,24.44,2718000.0,22.7624,22.8454,22.4396,22.5411,2718000.0
2009-12-14 10:00:00,24.44,24.47,24.24,24.27,2104000.0,22.5411,22.5687,22.3566,22.3843,2104000.0
2009-12-14 11:00:00,24.27,24.49,24.27,24.45,698000.0,22.3843,22.5872,22.3843,22.5503,698000.0
2009-12-14 12:00:00,24.46,24.52,24.43,24.48,1111000.0,22.5595,22.6148,22.5318,22.5779,1111000.0
2009-12-14 13:00:00,24.48,24.64,24.48,24.63,940000.0,22.5779,22.7255,22.5779,22.7163,940000.0
2009-12-14 14:00:00,24.64,24.78,24.63,24.72,1376000.0,22.7255,22.8546,22.7163,22.7993,1376000.0
2009-12-14 15:00:00,24.73,24.78,24.68,24.77,2937000.0,22.8085,22.8546,22.7624,22.8454,2937000.0
2009-12-15 09:30:00,24.68,24.73,24.5,24.71,1073000.0,22.7624,22.8085,22.5964,22.7901,1073000.0
2009-12-15 10:00:00,24.7,24.93,24.69,24.87,2353000.0,22.7809,22.993,22.7716,22.9376,2353000.0
2009-12-15 11:00:00,24.87,24.96,24.86,24.9,1538000.0,22.9376,23.0206,22.9284,22.9653,1538000.0
2009-12-15 12:00:00,24.9,24.92,24.57,24.59,1971000.0,22.9653,22.9838,22.661,22.6794,1971000.0
2009-12-15 13:00:00,24.59,24.61,24.54,24.59,2083000.0,22.6794,22.6978,22.6333,22.6794,2083000.0
2009-12-15 14:00:00,24.59,24.65,24.47,24.62,2206000.0,22.6794,22.7347,22.5687,22.7071,2206000.0
2009-12-15 15:00:00,24.62,24.63,24.51,24.57,2073000.0,22.7071,22.7163,22.6056,22.661,2073000.0
2009-12-16 09:30:00,24.54,24.72,24.5,24.65,1580000.0,22.6333,22.7993,22.5964,22.7347,1580000.0
2009-12-16 10:00:00,24.65,24.68,24.6,24.63,2151000.0,22.7347,22.7624,22.6886,22.7163,2151000.0
2009-12-16 11:00:00,24.63,24.76,24.63,24.74,1718000.0,22.7163,22.8362,22.7163,22.8177,1718000.0
2009-12-16 12:00:00,24.74,24.77,24.63,24.72,1567000.0,22.8177,22.8454,22.7163,22.7993,1567000.0
2009-12-16 13:00:00,24.72,24.77,24.66,24.67,1298000.0,22.7993,22.8454,22.744,22.7532,1298000.0
2009-12-16 14:00:00,24.67,24.71,24.65,24.66,1501000.0,22.7532,22.7901,22.7347,22.744,1501000.0
2009-12-16 15:00:00,24.66,24.68,24.56,24.66,2822000.0,22.744,22.7624,22.6517,22.744,2822000.0
2009-12-17 09:30:00,24.54,24.77,24.5,24.69,910000.0,22.6333,22.8454,22.5964,22.7716,910000.0
2009-12-17 10:00:00,24.7,24.76,24.56,24.69,1479000.0,22.7809,22.8362,22.6517,22.7716,1479000.0
2009-12-17 11:00:00,24.69,24.77,24.64,24.72,2402000.0,22.7716,22.8454,22.7255,22.7993,2402000.0
2009-12-17 12:00:00,24.71,24.85,24.71,24.82,1635000.0,22.7901,22.9192,22.7901,22.8915,1635000.0
2009-12-17 13:00:00,24.82,24.89,24.81,24.87,936000.0,22.8915,22.9561,22.8823,22.9376,936000.0
2009-12-17 14:00:00,24.86,24.89,24.83,24.87,1296000.0,22.9284,22.9561,22.9008,22.9376,1296000.0
2009-12-17 15:00:00,24.86,24.88,24.78,24.8,3057000.0,22.9284,22.9469,22.8546,22.8731,3057000.0
2009-12-18 09:30:00,24.93,25.02,24.89,24.96,3433000.0,22.993,23.076,22.9561,23.0206,3433000.0
2009-12-18 10:00:00,24.96,25.18,24.96,25.12,3315000.0,23.0206,23.2236,23.0206,23.1682,3315000.0
2009-12-18 11:00:00,25.12,25.15,25.06,25.14,1670000.0,23.1682,23.1959,23.1129,23.1867,1670000.0
2009-12-18 12:00:00,25.15,25.23,25.07,25.23,2372000.0,23.1959,23.2697,23.1221,23.2697,2372000.0
2009-12-18 13:00:00,25.23,25.31,25.23,25.29,2820000.0,23.2697,23.3435,23.2697,23.325,2820000.0
2009-12-18 14:00:00,25.29,25.47,25.28,25.47,2880000.0,23.325,23.491,23.3158,23.491,2880000.0
2009-12-18 15:00:00,25.46,25.57,25.38,25.57,4689000.0,23.4818,23.5833,23.408,23.5833,4689000.0
2009-12-21 09:30:00,25.6,25.65,25.5,25.56,1448000.0,23.6109,23.657,23.5187,23.574,1448000.0
2009-12-21 10:00:00,25.56,25.64,25.37,25.54,2608000.0,23.574,23.6478,23.3988,23.5556,2608000.0
2009-12-21 11:00:00,25.54,25.54,25.45,25.45,865000.0,23.5556,23.5556,23.4726,23.4726,865000.0
2009-12-21 12:00:00,25.45,25.53,25.45,25.47,574000.0,23.4726,23.5464,23.4726,23.491,574000.0
2009-12-21 13:00:00,25.47,25.53,25.46,25.5,664000.0,23.491,23.5464,23.4818,23.5187,664000.0
2009-12-21 14:00:00,25.5,25.6,25.48,25.52,766000.0,23.5187,23.6109,23.5002,23.5371,766000.0
2009-12-21 15:00:00,25.52,25.58,25.5,25.56,1846000.0,23.5371,23.5925,23.5187,23.574,1846000.0
2009-12-22 09:30:00,25.58,25.77,25.51,25.73,891000.0,23.5925,23.7677,23.5279,23.7308,891000.0
2009-12-22 10:00:00,25.75,25.82,25.69,25.79,1906000.0,23.7493,23.8138,23.6939,23.7862,1906000.0
2009-12-22 11:00:00,25.76,25.78,25.5,25.54,1174000.0,23.7585,23.7769,23.5187,23.5556,1174000.0
2009-12-22 12:00:00,25.54,25.62,25.53,25.56,468000.0,23.5556,23.6294,23.5464,23.574,468000.0
2009-12-22 13:00:00,25.57,25.61,25.54,25.59,557000.0,23.5833,23.6201,23.5556,23.6017,557000.0
2009-12-22 14:00:00,25.59,25.68,25.54,25.63,996000.0,23.6017,23.6847,23.5556,23.6386,996000.0
2009-12-22 15:00:00,25.63,25.65,25.53,25.54,2107000.0,23.6386,23.657,23.5464,23.5556,2107000.0
2009-12-23 09:30:00,25.6,25.68,25.48,25.53,701000.0,23.6109,23.6847,23.5002,23.5464,701000.0
2009-12-23 10:00:00,25.52,25.53,25.4,25.42,2106000.0,23.5371,23.5464,23.4265,23.4449,2106000.0
2009-12-23 11:00:00,25.42,25.57,25.38,25.57,1144000.0,23.4449,23.5833,23.408,23.5833,1144000.0
2009-12-23 12:00:00,25.57,25.76,25.57,25.74,814000.0,23.5833,23.7585,23.5833,23.74,814000.0
2009-12-23 13:00:00,25.74,25.75,25.65,25.66,413000.0,23.74,23.7493,23.657,23.6663,413000.0
2009-12-23 14:00:00,25.66,25.7,25.63,25.69,464000.0,23.6663,23.7032,23.6386,23.6939,464000.0
2009-12-23 15:00:00,25.68,25.71,25.51,25.54,2228000.0,23.6847,23.7124,23.5279,23.5556,2228000.0
2009-12-24 09:30:00,25.46,25.69,25.45,25.54,547000.0,23.4818,23.6939,23.4726,23.5556,547000.0
2009-12-24 10:00:00,25.54,25.57,25.46,25.47,665000.0,23.5556,23.5833,23.4818,23.491,665000.0
2009-12-24 11:00:00,25.48,25.52,25.45,25.49,538000.0,23.5002,23.5371,23.4726,23.5095,538000.0
2009-12-24 12:00:00,25.48,25.56,25.46,25.52,668000.0,23.5002,23.574,23.4818,23.5371,668000.0
2009-12-28 09:30:00,25.59,25.62,25.33,25.38,794000.0,23.6017,23.6294,23.3619,23.408,794000.0
2009-12-28 10:00:00,25.38,25.57,25.3,25.55,933000.0,23.408,23.5833,23.3342,23.5648,933000.0
2009-12-28 11:00:00,25.56,25.64,25.49,25.63,747000.0,23.574,23.6478,23.5095,23.6386,747000.0
2009-12-28 12:00:00,25.63,25.72,25.53,25.63,983000.0,23.6386,23.7216,23.5464,23.6386,983000.0
2009-12-28 13:00:00,25.62,25.73,25.61,25.68,405000.0,23.6294,23.7308,23.6201,23.6847,405000.0
2009-12-28 14:00:00,25.69,25.73,25.64,25.69,1913000.0,23.6939,23.7308,23.6478,23.6939,1913000.0
2009-12-28 15:00:00,25.71,25.75,25.67,25.71,1064000.0,23.7124,23.7493,23.6755,23.7124,1064000.0
2009-12-29 09:30:00,25.77,25.88,25.71,25.83,693000.0,23.7677,23.8692,23.7124,23.8231,693000.0
2009-12-29 10:00:00,25.83,25.84,25.76,25.79,633000.0,23.8231,23.8323,23.7585,23.7862,633000.0
2009-12-29 11:00:00,25.79,25.84,25.73,25.79,490000.0,23.7862,23.8323,23.7308,23.7862,490000.0
2009-12-29 12:00:00,25.79,25.81,25.77,25.79,377000.0,23.7862,23.8046,23.7677,23.7862,377000.0
2009-12-29 13:00:00,25.8,25.86,25.75,25.83,414000.0,23.7954,23.8507,23.7493,23.8231,414000.0
2009-12-29 14:00:00,25.84,25.88,25.8,25.83,313000.0,23.8323,23.8692,23.7954,23.8231,313000.0
2009-12-29 15:00:00,25.82,25.9,25.82,25.85,1625000.0,23.8138,23.8876,23.8138,23.8415,1625000.0
2009-12-30 09:30:00,25.84,25.85,25.74,25.75,562000.0,23.8323,23.8415,23.74,23.7493,562000.0
2009-12-30 10:00:00,25.77,25.81,25.68,25.75,1119000.0,23.7677,23.8046,23.6847,23.7493,1119000.0
2009-12-30 11:00:00,25.76,25.82,25.73,25.8,458000.0,23.7585,23.8138,23.7308,23.7954,458000.0
2009-12-30 12:00:00,25.81,25.85,25.8,25.82,235000.0,23.8046,23.8415,23.7954,23.8138,235000.0
2009-12-30 13:00:00,25.82,25.85,25.79,25.85,329000.0,23.8138,23.8415,23.7862,23.8415,329000.0
2009-12-30 14:00:00,25.84,25.85,25.79,25.84,324000.0,23.8323,23.8415,23.7862,23.8323,324000.0
2009-12-30 15:00:00,25.84,25.87,25.79,25.8,932000.0,23.8323,23.8599,23.7862,23.7954,932000.0
2009-12-31 09:30:00,25.86,25.86,25.61,25.65,1155000.0,23.8507,23.8507,23.6201,23.657,1155000.0
2009-12-31 10:00:00,25.64,25.64,25.48,25.57,1770000.0,23.6478,23.6478,23.5002,23.5833,1770000.0
2009-12-31 11:00:00,25.57,25.62,25.53,25.6,771000.0,23.5833,23.6294,23.5464,23.6109,771000.0
2009-12-31 12:00:00,25.59,25.66,25.57,25.65,366000.0,23.6017,23.6663,23.5833,23.657,366000.0
2009-12-31 13:00:00,25.64,25.7,25.58,25.63,1990000.0,23.6478,23.7032,23.5925,23.6386,1990000.0
2009-12-31 14:00:00,25.62,25.68,25.57,25.64,1658000.0,23.6294,23.6847,23.5833,23.6478,1658000.0
2009-12-31 15:00:00,25.65,25.7,25.53,25.54,1560000.0,23.657,23.7032,23.5464,23.5556,1560000.0
2010-01-04 09:30:00,25.8,25.82,25.7,25.78,1097000.0,23.7954,23.8138,23.7032,23.7769,1097000.0
2010-01-04 10:00:00,25.78,25.81,25.71,25.79,1211000.0,23.7769,23.8046,23.7124,23.7862,1211000.0
2010-01-04 11:00:00,25.78,25.79,25.73,25.76,1066000.0,23.7769,23.7862,23.7308,23.7585,1066000.0
2010-01-04 12:00:00,25.77,25.77,25.64,25.68,894000.0,23.7677,23.7677,23.6478,23.6847,894000.0
2010-01-04 13:00:00,25.68,25.75,25.65,25.7,827000.0,23.6847,23.7493,23.657,23.7032,827000.0
2010-01-04 14:00:00,25.7,25.76,25.7,25.74,596000.0,23.7032,23.7585,23.7032,23.74,596000.0
2010-01-04 15:00:00,25.74,25.79,25.61,25.64,2685000.0,23.74,23.7862,23.6201,23.6478,2685000.0
2010-01-05 09:30:00,25.52,25.8,25.36,25.37,1272000.0,23.5371,23.7954,23.3896,23.3988,1272000.0
2010-01-05 10:00:00,25.37,25.47,25.31,25.46,2950000.0,23.3988,23.491,23.3435,23.4818,2950000.0
2010-01-05 11:00:00,25.44,25.5,25.37,25.49,1824000.0,23.4634,23.5187,23.3988,23.5095,1824000.0
2010-01-05 12:00:00,25.48,25.51,25.45,25.46,1106000.0,23.5002,23.5279,23.4726,23.4818,1106000.0
2010-01-05 13:00:00,25.46,25.51,25.44,25.49,1605000.0,23.4818,23.5279,23.4634,23.5095,1605000.0
2010-01-05 14:00:00,25.49,25.54,25.48,25.51,1359000.0,23.5095,23.5556,23.5002,23.5279,1359000.0
2010-01-05 15:00:00,25.5,25.61,25.49,25.6,2243000.0,23.5187,23.6201,23.5095,23.6109,2243000.0
2010-01-06 09:30:00,25.62,25.62,25.35,25.39,1283000.0,23.6432,23.6432,23.3941,23.431,1283000.0
2010-01-06 10:00:00,25.37,25.46,25.25,25.38,2665000.0,23.4125,23.4956,23.3018,23.4218,2665000.0
2010-01-06 11:00:00,25.37,25.48,25.35,25.43,1269000.0,23.4125,23.514,23.3941,23.4679,1269000.0
2010-01-06 12:00:00,25.44,25.46,25.31,25.35,1087000.0,23.4771,23.4956,23.3572,23.3941,1087000.0
2010-01-06 13:00:00,25.34,25.37,25.29,25.31,1474000.0,23.3848,23.4125,23.3387,23.3572,1474000.0
2010-01-06 14:00:00,25.31,25.6,25.31,25.6,1459000.0,23.3572,23.6248,23.3572,23.6248,1459000.0
2010-01-06 15:00:00,25.6,25.61,25.51,25.55,1288000.0,23.6248,23.634,23.5417,23.5786,1288000.0
2010-01-07 09:30:00,25.34,25.35,25.16,25.18,2570000.0,23.3848,23.3941,23.2187,23.2372,2570000.0
2010-01-07 10:00:00,25.18,25.22,25.1,25.19,2861000.0,23.2372,23.2741,23.1634,23.2464,2861000.0
2010-01-07 11:00:00,25.2,25.23,25.15,25.19,676000.0,23.2556,23.2833,23.2095,23.2464,676000.0
2010-01-07 12:00:00,25.21,25.26,25.18,25.19,442000.0,23.2649,23.311,23.2372,23.2464,442000.0
2010-01-07 13:00:00,25.19,25.25,25.18,25.24,501000.0,23.2464,23.3018,23.2372,23.2926,501000.0
2010-01-07 14:00:00,25.24,25.41,25.21,25.38,939000.0,23.2926,23.4494,23.2649,23.4218,939000.0
2010-01-07 15:00:00,25.37,25.4,25.29,25.38,2749000.0,23.4125,23.4402,23.3387,23.4218,2749000.0
2010-01-08 09:30:00,25.23,25.44,25.21,25.43,1393000.0,23.2833,23.4771,23.2649,23.4679,1393000.0
2010-01-08 10:00:00,25.42,25.49,25.24,25.38,1940000.0,23.4587,23.5233,23.2926,23.4218,1940000.0
2010-01-08 11:00:00,25.38,25.41,25.2,25.21,1036000.0,23.4218,23.4494,23.2556,23.2649,1036000.0
2010-01-08 12:00:00,25.21,25.25,25.17,25.2,697000.0,23.2649,23.3018,23.228,23.2556,697000.0
2010-01-08 13:00:00,25.2,25.29,25.2,25.21,491000.0,23.2556,23.3387,23.2556,23.2649,491000.0
2010-01-08 14:00:00,25.22,25.25,25.2,25.22,751000.0,23.2741,23.3018,23.2556,23.2741,751000.0
2010-01-08 15:00:00,25.22,25.4,25.21,25.39,1968000.0,23.2741,23.4402,23.2649,23.431,1968000.0
2010-01-11 09:30:00,25.46,25.54,25.26,25.31,902000.0,23.4956,23.5694,23.311,23.3572,902000.0
2010-01-11 10:00:00,25.3,25.31,25.0,25.0,2431000.0,23.3479,23.3572,23.0711,23.0711,2431000.0
2010-01-11 11:00:00,25.0,25.02,24.79,24.92,2492000.0,23.0711,23.0895,22.8773,22.9972,2492000.0
2010-01-11 12:00:00,24.92,25.03,24.86,24.98,1060000.0,22.9972,23.0988,22.9419,23.0526,1060000.0
2010-01-11 13:00:00,24.98,25.03,24.9,24.97,649000.0,23.0526,23.0988,22.9788,23.0434,649000.0
2010-01-11 14:00:00,24.95,25.04,24.9,24.92,1117000.0,23.0249,23.108,22.9788,22.9972,1117000.0
2010-01-11 15:00:00,24.9,24.99,24.9,24.97,2176000.0,22.9788,23.0618,22.9788,23.0434,2176000.0
2010-01-12 09:30:00,24.96,25.16,24.86,25.12,1700000.0,23.0342,23.2187,22.9419,23.1818,1700000.0
2010-01-12 10:00:00,25.14,25.14,24.97,25.12,1106000.0,23.2003,23.2003,23.0434,23.1818,1106000.0
2010-01-12 11:00:00,25.12,25.29,25.04,25.12,1240000.0,23.1818,23.3387,23.108,23.1818,1240000.0
2010-01-12 12:00:00,25.11,25.14,24.96,24.97,778000.0,23.1726,23.2003,23.0342,23.0434,778000.0
2010-01-12 13:00:00,24.97,24.99,24.9,24.97,1005000.0,23.0434,23.0618,22.9788,23.0434,1005000.0
2010-01-12 14:00:00,24.97,25.16,24.92,25.15,705000.0,23.0434,23.2187,22.9972,23.2095,705000.0
2010-01-12 15:00:00,25.16,25.16,24.92,24.98,1664000.0,23.2187,23.2187,22.9972,23.0526,1664000.0
2010-01-13 09:30:00,25.18,25.26,25.05,25.1,987000.0,23.2372,23.311,23.1172,23.1634,987000.0
2010-01-13 10:00:00,25.1,25.17,24.97,25.17,1336000.0,23.1634,23.228,23.0434,23.228,1336000.0
2010-01-13 11:00:00,25.17,25.35,25.04,25.3,1382000.0,23.228,23.3941,23.108,23.3479,1382000.0
2010-01-13 12:00:00,25.3,25.34,25.28,25.32,527000.0,23.3479,23.3848,23.3295,23.3664,527000.0
2010-01-13 13:00:00,25.32,25.39,25.31,25.33,558000.0,23.3664,23.431,23.3572,23.3756,558000.0
2010-01-13 14:00:00,25.35,25.44,25.35,25.41,921000.0,23.3941,23.4771,23.3941,23.4494,921000.0
2010-01-13 15:00:00,25.41,25.62,25.37,25.61,2222000.0,23.4494,23.6432,23.4125,23.634,2222000.0
2010-01-14 09:30:00,25.63,25.94,25.45,25.81,2030000.0,23.6525,23.9385,23.4864,23.8186,2030000.0
2010-01-14 10:00:00,25.81,25.89,25.75,25.84,1688000.0,23.8186,23.8924,23.7632,23.8463,1688000.0
2010-01-14 11:00:00,25.84,25.98,25.82,25.98,1241000.0,23.8463,23.9755,23.8278,23.9755,1241000.0
2010-01-14 12:00:00,25.98,26.14,25.97,26.08,2404000.0,23.9755,24.1231,23.9662,24.0677,2404000.0
2010-01-14 13:00:00,26.07,26.18,25.94,26.02,1616000.0,24.0585,24.16,23.9385,24.0124,1616000.0
2010-01-14 14:00:00,26.02,26.18,25.99,26.05,1234000.0,24.0124,24.16,23.9847,24.0401,1234000.0
2010-01-14 15:00:00,26.04,26.11,26.0,26.05,1769000.0,24.0308,24.0954,23.9939,24.0401,1769000.0
2010-01-15 09:30:00,26.18,26.59,26.06,26.37,5436000.0,24.16,24.5384,24.0493,24.3354,5436000.0
2010-01-15 10:00:00,26.38,26.42,26.07,26.25,3622000.0,24.3446,24.3815,24.0585,24.2246,3622000.0
2010-01-15 11:00:00,26.24,26.28,26.07,26.19,1662000.0,24.2154,24.2523,24.0585,24.1693,1662000.0
2010-01-15 12:00:00,26.17,26.22,26.11,26.16,1421000.0,24.1508,24.1969,24.0954,24.1416,1421000.0
2010-01-15 13:00:00,26.16,26.19,26.1,26.16,1064000.0,24.1416,24.1693,24.0862,24.1416,1064000.0
2010-01-15 14:00:00,26.15,26.21,26.14,26.16,1396000.0,24.1323,24.1877,24.1231,24.1416,1396000.0
2010-01-15 15:00:00,26.16,26.36,26.15,26.27,3545000.0,24.1416,24.3261,24.1323,24.2431,3545000.0
2010-01-19 09:30:00,26.25,26.53,26.17,26.52,899000.0,24.2246,24.483,24.1508,24.4738,899000.0
2010-01-19 10:00:00,26.52,26.99,26.5,26.85,2949000.0,24.4738,24.9075,24.4553,24.7783,2949000.0
2010-01-19 11:00:00,26.85,26.92,26.7,26.71,1980000.0,24.7783,24.8429,24.6399,24.6491,1980000.0
2010-01-19 12:00:00,26.71,26.77,26.57,26.62,1982000.0,24.6491,24.7045,24.5199,24.5661,1982000.0
2010-01-19 13:00:00,26.61,26.61,26.43,26.46,1833000.0,24.5569,24.5569,24.3907,24.4184,1833000.0
2010-01-19 14:00:00,26.46,26.52,26.41,26.48,1318000.0,24.4184,24.4738,24.3723,24.4369,1318000.0
2010-01-19 15:00:00,26.5,26.61,26.43,26.48,2987000.0,24.4553,24.5569,24.3907,24.4369,2987000.0
2010-01-20 09:30:00,26.3,26.61,26.22,26.51,1264000.0,24.2708,24.5569,24.1969,24.4646,1264000.0
2010-01-20 10:00:00,26.5,26.55,26.38,26.46,2143000.0,24.4553,24.5015,24.3446,24.4184,2143000.0
2010-01-20 11:00:00,26.45,26.46,26.26,26.3,904000.0,24.4092,24.4184,24.2339,24.2708,904000.0
2010-01-20 12:00:00,26.3,26.38,26.3,26.35,746000.0,24.2708,24.3446,24.2708,24.3169,746000.0
2010-01-20 13:00:00,26.36,26.38,26.32,26.33,645000.0,24.3261,24.3446,24.2892,24.2985,645000.0
2010-01-20 14:00:00,26.34,26.39,26.31,26.34,989000.0,24.3077,24.3538,24.28,24.3077,989000.0
2010-01-20 15:00:00,26.35,26.44,26.33,26.35,3101000.0,24.3169,24.4,24.2985,24.3169,3101000.0
2010-01-21 09:30:00,26.36,26.7,26.25,26.25,1270000.0,24.3261,24.6399,24.2246,24.2246,1270000.0
2010-01-21 10:00:00,26.25,26.35,25.74,25.82,2130000.0,24.2246,24.3169,23.754,23.8278,2130000.0
2010-01-21 11:00:00,25.82,25.91,25.69,25.83,2192000.0,23.8278,23.9109,23.7078,23.837,2192000.0
2010-01-21 12:00:00,25.83,25.89,25.8,25.8,1474000.0,23.837,23.8924,23.8093,23.8093,1474000.0
2010-01-21 13:00:00,25.8,25.86,25.68,25.69,1549000.0,23.8093,23.8647,23.6986,23.7078,1549000.0
2010-01-21 14:00:00,25.69,25.88,25.61,25.79,1374000.0,23.7078,23.8832,23.634,23.8001,1374000.0
2010-01-21 15:00:00,25.8,25.99,25.73,25.89,2435000.0,23.8093,23.9847,23.7448,23.8924,2435000.0
2010-01-22 09:30:00,25.74,26.1,25.7,25.83,1434000.0,23.754,24.0862,23.7171,23.837,1434000.0
2010-01-22 10:00:00,25.83,25.83,25.4,25.71,2761000.0,23.837,23.837,23.4402,23.7263,2761000.0
2010-01-22 11:00:00,25.7,25.83,25.66,25.73,1723000.0,23.7171,23.837,23.6802,23.7448,1723000.0
2010-01-22 12:00:00,25.72,25.77,25.6,25.63,1198000.0,23.7355,23.7817,23.6248,23.6525,1198000.0
2010-01-22 13:00:00,25.62,25.62,25.48,25.49,1106000.0,23.6432,23.6432,23.514,23.5233,1106000.0
2010-01-22 14:00:00,25.49,25.54,25.26,25.29,1217000.0,23.5233,23.5694,23.311,23.3387,1217000.0
2010-01-22 15:00:00,25.28,25.44,25.11,25.17,2951000.0,23.3295,23.4771,23.1726,23.228,2951000.0
2010-01-25 09:30:00,25.34,25.42,25.23,25.3,819000.0,23.3848,23.4587,23.2833,23.3479,819000.0
2010-01-25 10:00:00,25.26,25.33,24.92,24.94,1688000.0,23.311,23.3756,22.9972,23.0157,1688000.0
2010-01-25 11:00:00,24.93,25.13,24.85,25.1,1154000.0,23.0065,23.191,22.9326,23.1634,1154000.0
2010-01-25 12:00:00,25.1,25.4,25.1,25.4,1297000.0,23.1634,23.4402,23.1634,23.4402,1297000.0
2010-01-25 13:00:00,25.39,25.39,25.14,25.14,723000.0,23.431,23.431,23.2003,23.2003,723000.0
2010-01-25 14:00:00,25.14,25.31,25.12,25.3,901000.0,23.2003,23.3572,23.1818,23.3479,901000.0
2010-01-25 15:00:00,25.3,25.35,25.19,25.22,3706000.0,23.3479,23.3941,23.2464,23.2741,3706000.0
2010-01-26 09:30:00,25.2,25.31,24.82,24.91,1512000.0,23.2556,23.3572,22.905,22.988,1512000.0
2010-01-26 10:00:00,24.9,25.02,24.82,24.83,2432000.0,22.9788,23.0895,22.905,22.9142,2432000.0
2010-01-26 11:00:00,24.83,25.02,24.81,24.99,1618000.0,22.9142,23.0895,22.8957,23.0618,1618000.0
2010-01-26 12:00:00,24.99,25.04,24.93,25.03,993000.0,23.0618,23.108,23.0065,23.0988,993000.0
2010-01-26 13:00:00,25.04,25.09,24.97,25.05,747000.0,23.108,23.1541,23.0434,23.1172,747000.0
2010-01-26 14:00:00,25.06,25.09,24.97,25.07,828000.0,23.1264,23.1541,23.0434,23.1357,828000.0
2010-01-26 15:00:00,25.06,25.1,24.87,24.87,2563000.0,23.1264,23.1634,22.9511,22.9511,2563000.0
2010-01-27 09:30:00,24.97,25.14,24.84,25.1,963000.0,23.0434,23.2003,22.9234,23.1634,963000.0
2010-01-27 10:00:00,25.08,25.23,24.98,25.22,1038000.0,23.1449,23.2833,23.0526,23.2741,1038000.0
2010-01-27 11:00:00,25.21,25.22,25.06,25.14,819000.0,23.2649,23.2741,23.1264,23.2003,819000.0
2010-01-27 12:00:00,25.14,25.2,25.03,25.19,623000.0,23.2003,23.2556,23.0988,23.2464,623000.0
2010-01-27 13:00:00,25.2,25.22,25.16,25.18,1065000.0,23.2556,23.2741,23.2187,23.2372,1065000.0
2010-01-27 14:00:00,25.18,25.43,25.17,25.34,1451000.0,23.2372,23.4679,23.228,23.3848,1451000.0
2010-01-27 15:00:00,25.33,25.64,25.28,25.6,3476000.0,23.3756,23.6617,23.3295,23.6248,3476000.0
2010-01-28 09:30:00,25.63,25.79,25.4,25.43,1400000.0,23.6525,23.8001,23.4402,23.4679,1400000.0
2010-01-28 10:00:00,25.43,25.43,24.64,24.68,4059000.0,23.4679,23.4679,22.7389,22.7758,4059000.0
2010-01-28 11:00:00,24.67,24.86,24.58,24.82,2279000.0,22.7665,22.9419,22.6835,22.905,2279000.0
2010-01-28 12:00:00,24.82,24.94,24.77,24.94,758000.0,22.905,23.0157,22.8588,23.0157,758000.0
2010-01-28 13:00:00,24.95,25.23,24.93,25.09,1280000.0,23.0249,23.2833,23.0065,23.1541,1280000.0
2010-01-28 14:00:00,25.05,25.13,24.9,24.95,1514000.0,23.1172,23.191,22.9788,23.0249,1514000.0
2010-01-28 15:00:00,24.96,25.24,24.9,24.95,4117000.0,23.0342,23.2926,22.9788,23.0249,4117000.0
2010-01-29 09:30:00,25.12,25.36,24.96,25.34,919000.0,23.1818,23.4033,23.0342,23.3848,919000.0
2010-01-29 10:00:00,25.33,25.51,25.14,25.34,2074000.0,23.3756,23.5417,23.2003,23.3848,2074000.0
2010-01-29 11:00:00,25.32,25.33,25.02,25.09,1384000.0,23.3664,23.3756,23.0895,23.1541,1384000.0
2010-01-29 12:00:00,25.09,25.22,24.99,25.21,1554000.0,23.1541,23.2741,23.0618,23.2649,1554000.0
2010-01-29 13:00:00,25.21,25.26,24.91,25.05,2823000.0,23.2649,23.311,22.988,23.1172,2823000.0
2010-01-29 14:00:00,25.05,25.21,24.99,25.04,1395000.0,23.1172,23.2649,23.0618,23.108,1395000.0
2010-01-29 15:00:00,25.06,25.12,24.95,24.98,3538000.0,23.1264,23.1818,23.0249,23.0526,3538000.0
2010-02-01 09:30:00,25.11,25.59,25.11,25.32,2004000.0,23.1726,23.6156,23.1726,23.3664,2004000.0
2010-02-01 10:00:00,25.35,25.65,25.21,25.53,1795000.0,23.3941,23.6709,23.2649,23.5602,1795000.0
2010-02-01 11:00:00,25.53,25.59,25.39,25.41,1043000.0,23.5602,23.6156,23.431,23.4494,1043000.0
2010-02-01 12:00:00,25.39,25.46,25.31,25.38,573000.0,23.431,23.4956,23.3572,23.4218,573000.0
2010-02-01 13:00:00,25.39,25.43,25.34,25.4,481000.0,23.431,23.4679,23.3848,23.4402,481000.0
2010-02-01 14:00:00,25.4,25.53,25.38,25.4,803000.0,23.4402,23.5602,23.4218,23.4402,803000.0
2010-02-01 15:00:00,25.41,25.43,25.28,25.36,2117000.0,23.4494,23.4679,23.3295,23.4033,2117000.0
2010-02-02 09:30:00,25.62,25.63,25.41,25.51,880000.0,23.6432,23.6525,23.4494,23.5417,880000.0
2010-02-02 10:00:00,25.51,25.57,25.29,25.52,1841000.0,23.5417,23.5971,23.3387,23.551,1841000.0
2010-02-02 11:00:00,25.51,25.63,25.48,25.59,1221000.0,23.5417,23.6525,23.514,23.6156,1221000.0
2010-02-02 12:00:00,25.58,25.58,25.45,25.5,896000.0,23.6063,23.6063,23.4864,23.5325,896000.0
2010-02-02 13:00:00,25.49,25.52,25.37,25.4,1294000.0,23.5233,23.551,23.4125,23.4402,1294000.0
2010-02-02 14:00:00,25.39,25.41,25.27,25.28,2020000.0,23.431,23.4494,23.3202,23.3295,2020000.0
2010-02-02 15:00:00,25.28,25.29,25.18,25.21,4563000.0,23.3295,23.3387,23.2372,23.2649,4563000.0
2010-02-03 09:30:00,25.23,25.4,25.11,25.29,1005000.0,23.2833,23.4402,23.1726,23.3387,1005000.0
2010-02-03 10:00:00,25.29,25.32,25.13,25.18,1187000.0,23.3387,23.3664,23.191,23.2372,1187000.0
2010-02-03 11:00:00,25.18,25.28,25.16,25.2,1891000.0,23.2372,23.3295,23.2187,23.2556,1891000.0
2010-02-03 12:00:00,25.18,25.21,25.07,25.07,588000.0,23.2372,23.2649,23.1357,23.1357,588000.0
2010-02-03 13:00:00,25.07,25.14,25.0,25.05,3075000.0,23.1357,23.2003,23.0711,23.1172,3075000.0
2010-02-03 14:00:00,25.06,25.09,24.82,24.88,3179000.0,23.1264,23.1541,22.905,22.9603,3179000.0
2010-02-03 15:00:00,24.89,24.96,24.71,24.72,5370000.0,22.9696,23.0342,22.8035,22.8127,5370000.0
2010-02-04 09:30:00,23.4,23.55,22.83,23.02,20657000.0,21.5945,21.733,21.0685,21.2438,20657000.0
2010-02-04 10:00:00,23.01,23.15,22.86,23.04,16483000.0,21.2346,21.3638,21.0962,21.2623,16483000.0
2010-02-04 11:00:00,23.03,23.04,22.52,22.58,9882000.0,21.2531,21.2623,20.7824,20.8378,9882000.0
2010-02-04 12:00:00,22.57,22.64,22.09,22.32,13358000.0,20.8286,20.8932,20.3856,20.5979,13358000.0
2010-02-04 13:00:00,22.32,22.79,22.28,22.61,13300000.0,20.5979,21.0316,20.5609,20.8655,13300000.0
2010-02-04 14:00:00,22.63,22.94,22.47,22.8,11828000.0,20.8839,21.17,20.7363,21.0408,11828000.0
2010-02-04 15:00:00,22.8,22.8,22.15,22.18,14532000.0,21.0408,21.0408,20.441,20.4687,14532000.0
2010-02-05 09:30:00,22.54,22.54,21.82,22.18,9719000.0,20.8009,20.8009,20.1364,20.4687,9719000.0
2010-02-05 10:00:00,22.18,22.36,22.04,22.29,12180000.0,20.4687,20.6348,20.3395,20.5702,12180000.0
2010-02-05 11:00:00,22.29,22.4,22.12,22.14,7350000.0,20.5702,20.6717,20.4133,20.4317,7350000.0
2010-02-05 12:00:00,22.14,22.23,22.04,22.09,2561000.0,20.4317,20.5148,20.3395,20.3856,2561000.0
2010-02-05 13:00:00,22.09,22.11,21.72,21.78,5994000.0,20.3856,20.4041,20.0441,20.0995,5994000.0
2010-02-05 14:00:00,21.79,22.02,21.79,21.83,4408000.0,20.1087,20.321,20.1087,20.1457,4408000.0
2010-02-05 15:00:00,21.83,22.1,21.82,22.08,14458000.0,20.1457,20.3948,20.1364,20.3764,14458000.0
2010-02-08 09:30:00,22.1,22.54,22.02,22.53,4413000.0,20.3948,20.8009,20.321,20.7917,4413000.0
2010-02-08 10:00:00,22.54,22.75,22.46,22.53,6536000.0,20.8009,20.9947,20.7271,20.7917,6536000.0
2010-02-08 11:00:00,22.54,22.64,22.49,22.6,2071000.0,20.8009,20.8932,20.7547,20.8563,2071000.0
2010-02-08 12:00:00,22.6,22.73,22.56,22.64,2207000.0,20.8563,20.9762,20.8193,20.8932,2207000.0
2010-02-08 13:00:00,22.64,22.7,22.62,22.65,2755000.0,20.8932,20.9485,20.8747,20.9024,2755000.0
2010-02-08 14:00:00,22.65,22.78,22.65,22.7,2213000.0,20.9024,21.0224,20.9024,20.9485,2213000.0
2010-02-08 15:00:00,22.69,22.85,22.57,22.63,6875000.0,20.9393,21.087,20.8286,20.8839,6875000.0
2010-02-09 09:30:00,22.86,22.87,22.46,22.56,3260000.0,21.0962,21.1054,20.7271,20.8193,3260000.0
2010-02-09 10:00:00,22.55,22.66,22.47,22.6,2851000.0,20.8101,20.9116,20.7363,20.8563,2851000.0
2010-02-09 11:00:00,22.6,22.62,22.35,22.45,2098000.0,20.8563,20.8747,20.6255,20.7178,2098000.0
2010-02-09 12:00:00,22.44,22.56,22.35,22.48,1445000.0,20.7086,20.8193,20.6255,20.7455,1445000.0
2010-02-09 13:00:00,22.49,22.58,22.41,22.52,1350000.0,20.7547,20.8378,20.6809,20.7824,1350000.0
2010-02-09 14:00:00,22.52,22.53,22.3,22.34,1163000.0,20.7824,20.7917,20.5794,20.6163,1163000.0
2010-02-09 15:00:00,22.33,22.45,22.3,22.38,3537000.0,20.6071,20.7178,20.5794,20.6532,3537000.0
2010-02-10 09:30:00,22.17,22.45,22.17,22.3,1409000.0,20.4594,20.7178,20.4594,20.5794,1409000.0
2010-02-10 10:00:00,22.3,22.35,22.19,22.31,1982000.0,20.5794,20.6255,20.4779,20.5886,1982000.0
2010-02-10 11:00:00,22.32,22.57,22.27,22.47,2153000.0,20.5979,20.8286,20.5517,20.7363,2153000.0
2010-02-10 12:00:00,22.48,22.6,22.38,22.57,1806000.0,20.7455,20.8563,20.6532,20.8286,1806000.0
2010-02-10 13:00:00,22.57,22.79,22.51,22.7,3745000.0,20.8286,21.0316,20.7732,20.9485,3745000.0
2010-02-10 14:00:00,22.7,22.76,22.63,22.68,1691000.0,20.9485,21.0039,20.8839,20.9301,1691000.0
2010-02-10 15:00:00,22.67,22.72,22.6,22.66,4407000.0,20.9209,20.967,20.8563,20.9116,4407000.0
2010-02-11 09:30:00,22.69,22.71,22.55,22.57,915000.0,20.9393,20.9578,20.8101,20.8286,915000.0
2010-02-11 10:00:00,22.57,22.75,22.48,22.71,1803000.0,20.8286,20.9947,20.7455,20.9578,1803000.0
2010-02-11 11:00:00,22.71,22.86,22.71,22.75,2001000.0,20.9578,21.0962,20.9578,20.9947,2001000.0
2010-02-11 12:00:00,22.75,22.88,22.73,22.79,1381000.0,20.9947,21.1146,20.9762,21.0316,1381000.0
2010-02-11 13:00:00,22.79,22.82,22.69,22.8,1291000.0,21.0316,21.0593,20.9393,21.0408,1291000.0
2010-02-11 14:00:00,22.81,22.85,22.72,22.77,1381000.0,21.05,21.087,20.967,21.0131,1381000.0
2010-02-11 15:00:00,22.77,22.93,22.74,22.89,2827000.0,21.0131,21.1608,20.9854,21.1239,2827000.0
2010-02-12 09:30:00,22.78,22.78,22.47,22.57,2452000.0,21.0224,21.0224,20.7363,20.8286,2452000.0
2010-02-12 10:00:00,22.56,22.68,22.48,22.6,1915000.0,20.8193,20.9301,20.7455,20.8563,1915000.0
2010-02-12 11:00:00,22.6,22.65,22.52,22.54,911000.0,20.8563,20.9024,20.7824,20.8009,911000.0
2010-02-12 12:00:00,22.54,22.77,22.53,22.54,1391000.0,20.8009,21.0131,20.7917,20.8009,1391000.0
2010-02-12 13:00:00,22.54,22.6,22.53,22.56,1289000.0,20.8009,20.8563,20.7917,20.8193,1289000.0
2010-02-12 14:00:00,22.56,22.71,22.56,22.58,1819000.0,20.8193,20.9578,20.8193,20.8378,1819000.0
2010-02-12 15:00:00,22.58,22.65,22.54,22.61,3478000.0,20.8378,20.9024,20.8009,20.8655,3478000.0
2010-02-16 09:30:00,22.66,22.82,22.54,22.58,2231000.0,20.9116,21.0593,20.8009,20.8378,2231000.0
2010-02-16 10:00:00,22.58,22.67,22.47,22.57,1729000.0,20.8378,20.9209,20.7363,20.8286,1729000.0
2010-02-16 11:00:00,22.57,22.64,22.52,22.58,1065000.0,20.8286,20.8932,20.7824,20.8378,1065000.0
2010-02-16 12:00:00,22.58,22.63,22.49,22.56,1716000.0,20.8378,20.8839,20.7547,20.8193,1716000.0
2010-02-16 13:00:00,22.56,22.59,22.45,22.47,2369000.0,20.8193,20.847,20.7178,20.7363,2369000.0
2010-02-16 14:00:00,22.48,22.54,22.47,22.5,2354000.0,20.7455,20.8009,20.7363,20.764,2354000.0
2010-02-16 15:00:00,22.5,22.63,22.48,22.52,5394000.0,20.764,20.8839,20.7455,20.7824,5394000.0
2010-02-17 09:30:00,22.56,22.61,22.45,22.54,2018000.0,20.8193,20.8655,20.7178,20.8009,2018000.0
2010-02-17 10:00:00,22.55,22.57,22.34,22.52,2246000.0,20.8101,20.8286,20.6163,20.7824,2246000.0
2010-02-17 11:00:00,22.53,22.56,22.44,22.45,1573000.0,20.7917,20.8193,20.7086,20.7178,1573000.0
2010-02-17 12:00:00,22.46,22.49,22.42,22.49,1055000.0,20.7271,20.7547,20.6901,20.7547,1055000.0
2010-02-17 13:00:00,22.49,22.51,22.39,22.43,1085000.0,20.7547,20.7732,20.6625,20.6994,1085000.0
2010-02-17 14:00:00,22.43,22.46,22.35,22.46,1629000.0,20.6994,20.7271,20.6255,20.7271,1629000.0
2010-02-17 15:00:00,22.47,22.5,22.43,22.48,2334000.0,20.7363,20.764,20.6994,20.7455,2334000.0
2010-02-18 09:30:00,22.43,22.43,22.25,22.31,1881000.0,20.6994,20.6994,20.5333,20.5886,1881000.0
2010-02-18 10:00:00,22.31,22.35,22.26,22.27,1906000.0,20.5886,20.6255,20.5425,20.5517,1906000.0
2010-02-18 11:00:00,22.27,22.33,22.22,22.24,2151000.0,20.5517,20.6071,20.5056,20.524,2151000.0
2010-02-18 12:00:00,22.24,22.29,22.22,22.25,1684000.0,20.524,20.5702,20.5056,20.5333,1684000.0
2010-02-18 13:00:00,22.24,22.26,22.17,22.19,1751000.0,20.524,20.5425,20.4594,20.4779,1751000.0
2010-02-18 14:00:00,22.2,22.24,22.18,22.2,2843000.0,20.4871,20.524,20.4687,20.4871,2843000.0
2010-02-18 15:00:00,22.2,22.23,22.17,22.17,4618000.0,20.4871,20.5148,20.4594,20.4594,4618000.0
2010-02-19 09:30:00,22.19,22.28,21.96,22.19,2741000.0,20.4779,20.5609,20.2656,20.4779,2741000.0
2010-02-19 10:00:00,22.19,22.29,22.16,22.2,2692000.0,20.4779,20.5702,20.4502,20.4871,2692000.0
2010-02-19 11:00:00,22.21,22.31,22.17,22.27,2016000.0,20.4963,20.5886,20.4594,20.5517,2016000.0
2010-02-19 12:00:00,22.27,22.33,22.25,22.29,2146000.0,20.5517,20.6071,20.5333,20.5702,2146000.0
2010-02-19 13:00:00,22.31,22.34,22.24,22.25,1285000.0,20.5886,20.6163,20.524,20.5333,1285000.0
2010-02-19 14:00:00,22.25,22.32,22.24,22.25,1358000.0,20.5333,20.5979,20.524,20.5333,1358000.0
2010-02-19 15:00:00,22.26,22.39,22.24,22.25,3358000.0,20.5425,20.6625,20.524,20.5333,3358000.0
2010-02-22 09:30:00,22.28,22.7,22.28,22.5,2117000.0,20.5609,20.9485,20.5609,20.764,2117000.0
2010-02-22 10:00:00,22.5,22.61,22.45,22.53,1990000.0,20.764,20.8655,20.7178,20.7917,1990000.0
2010-02-22 11:00:00,22.54,22.56,22.49,22.55,1067000.0,20.8009,20.8193,20.7547,20.8101,1067000.0
2010-02-22 12:00:00,22.55,22.55,22.51,22.51,687000.0,20.8101,20.8101,20.7732,20.7732,687000.0
2010-02-22 13:00:00,22.51,22.56,22.5,22.5,879000.0,20.7732,20.8193,20.764,20.764,879000.0
2010-02-22 14:00:00,22.51,22.59,22.48,22.56,1117000.0,20.7732,20.847,20.7455,20.8193,1117000.0
2010-02-22 15:00:00,22.57,22.58,22.39,22.41,2353000.0,20.8286,20.8378,20.6625,20.6809,2353000.0
2010-02-23 09:30:00,22.32,22.37,22.25,22.31,1609000.0,20.5979,20.644,20.5333,20.5886,1609000.0
2010-02-23 10:00:00,22.3,22.32,21.94,22.07,3489000.0,20.5794,20.5979,20.2472,20.3671,3489000.0
2010-02-23 11:00:00,22.07,22.18,21.99,22.14,1743000.0,20.3671,20.4687,20.2933,20.4317,1743000.0
2010-02-23 12:00:00,22.14,22.15,22.03,22.04,1292000.0,20.4317,20.441,20.3302,20.3395,1292000.0
2010-02-23 13:00:00,22.04,22.07,21.99,22.01,1369000.0,20.3395,20.3671,20.2933,20.3118,1369000.0
2010-02-23 14:00:00,22.01,22.26,21.97,22.23,2750000.0,20.3118,20.5425,20.2749,20.5148,2750000.0
2010-02-23 15:00:00,22.23,22.31,22.16,22.21,3601000.0,20.5148,20.5886,20.4502,20.4963,3601000.0
2010-02-24 09:30:00,22.2,22.31,22.06,22.27,1222000.0,20.4871,20.5886,20.3579,20.5517,1222000.0
2010-02-24 10:00:00,22.23,22.26,22.01,22.12,2008000.0,20.5148,20.5425,20.3118,20.4133,2008000.0
2010-02-24 11:00:00,22.12,22.15,22.02,22.03,1441000.0,20.4133,20.441,20.321,20.3302,1441000.0
2010-02-24 12:00:00,22.03,22.09,21.92,21.92,1842000.0,20.3302,20.3856,20.2287,20.2287,1842000.0
2010-02-24 13:00:00,21.93,22.14,21.9,22.07,2431000.0,20.2379,20.4317,20.2103,20.3671,2431000.0
2010-02-24 14:00:00,22.07,22.07,21.93,22.02,2090000.0,20.3671,20.3671,20.2379,20.321,2090000.0
2010-02-24 15:00:00,22.02,22.18,22.0,22.16,3697000.0,20.321,20.4687,20.3025,20.4502,3697000.0
2010-02-25 09:30:00,21.95,22.03,21.77,21.77,2040000.0,20.2564,20.3302,20.0903,20.0903,2040000.0
2010-02-25 10:00:00,21.77,21.89,21.64,21.88,3922000.0,20.0903,20.201,19.9703,20.1918,3922000.0
2010-02-25 11:00:00,21.88,21.9,21.83,21.86,1878000.0,20.1918,20.2103,20.1457,20.1733,1878000.0
2010-02-25 12:00:00,21.86,21.87,21.77,21.79,955000.0,20.1733,20.1826,20.0903,20.1087,955000.0
2010-02-25 13:00:00,21.79,21.97,21.77,21.96,2237000.0,20.1087,20.2749,20.0903,20.2656,2237000.0
2010-02-25 14:00:00,21.96,22.13,21.91,22.12,2845000.0,20.2656,20.4225,20.2195,20.4133,2845000.0
2010-02-25 15:00:00,22.11,22.32,22.06,22.17,5447000.0,20.4041,20.5979,20.3579,20.4594,5447000.0
2010-02-26 09:30:00,22.3,22.48,22.11,22.29,1618000.0,20.5794,20.7455,20.4041,20.5702,1618000.0
2010-02-26 10:00:00,22.27,22.35,22.23,22.35,1497000.0,20.5517,20.6255,20.5148,20.6255,1497000.0
2010-02-26 11:00:00,22.34,22.41,22.34,22.38,1309000.0,20.6163,20.6809,20.6163,20.6532,1309000.0
2010-02-26 12:00:00,22.38,22.42,22.36,22.39,921000.0,20.6532,20.6901,20.6348,20.6625,921000.0
2010-02-26 13:00:00,22.39,22.42,22.36,22.37,727000.0,20.6625,20.6901,20.6348,20.644,727000.0
2010-02-26 14:00:00,22.37,22.44,22.36,22.43,943000.0,20.644,20.7086,20.6348,20.6994,943000.0
2010-02-26 15:00:00,22.43,22.51,22.39,22.46,3318000.0,20.6994,20.7732,20.6625,20.7271,3318000.0
2010-03-01 09:30:00,22.59,22.79,22.54,22.77,1752000.0,20.847,21.0316,20.8009,21.0131,1752000.0
2010-03-01 10:00:00,22.77,22.85,22.73,22.81,3768000.0,21.0131,21.087,20.9762,21.05,3768000.0
2010-03-01 11:00:00,22.81,22.92,22.79,22.92,2335000.0,21.05,21.1516,21.0316,21.1516,2335000.0
2010-03-01 12:00:00,22.92,23.09,22.91,23.04,2377000.0,21.1516,21.3084,21.1423,21.2623,2377000.0
2010-03-01 13:00:00,23.04,23.04,22.96,23.02,1948000.0,21.2623,21.2623,21.1885,21.2438,1948000.0
2010-03-01 14:00:00,23.02,23.23,22.99,23.23,3462000.0,21.2438,21.4376,21.2162,21.4376,3462000.0
2010-03-01 15:00:00,23.23,23.29,23.13,23.25,7669000.0,21.4376,21.493,21.3454,21.4561,7669000.0
2010-03-02 09:30:00,23.23,23.23,22.91,23.13,3020000.0,21.4376,21.4376,21.1423,21.3454,3020000.0
2010-03-02 10:00:00,23.13,23.35,23.1,23.27,2424000.0,21.3454,21.5484,21.3177,21.4746,2424000.0
2010-03-02 11:00:00,23.28,23.34,23.21,23.32,1866000.0,21.4838,21.5392,21.4192,21.5207,1866000.0
2010-03-02 12:00:00,23.32,23.32,23.12,23.12,905000.0,21.5207,21.5207,21.3361,21.3361,905000.0
2010-03-02 13:00:00,23.12,23.18,23.06,23.15,750000.0,21.3361,21.3915,21.2808,21.3638,750000.0
2010-03-02 14:00:00,23.15,23.24,23.1,23.2,1710000.0,21.3638,21.4469,21.3177,21.41,1710000.0
2010-03-02 15:00:00,23.2,23.24,23.11,23.14,2173000.0,21.41,21.4469,21.3269,21.3546,2173000.0
2010-03-03 09:30:00,23.18,23.37,23.1,23.36,1330000.0,21.3915,21.5668,21.3177,21.5576,1330000.0
2010-03-03 10:00:00,23.36,23.45,23.23,23.43,2351000.0,21.5576,21.6407,21.4376,21.6222,2351000.0
2010-03-03 11:00:00,23.43,23.44,23.33,23.35,2045000.0,21.6222,21.6314,21.5299,21.5484,2045000.0
2010-03-03 12:00:00,23.35,23.44,23.33,23.42,1120000.0,21.5484,21.6314,21.5299,21.613,1120000.0
2010-03-03 13:00:00,23.41,23.43,23.33,23.38,1004000.0,21.6038,21.6222,21.5299,21.5761,1004000.0
2010-03-03 14:00:00,23.38,23.39,23.23,23.24,2031000.0,21.5761,21.5853,21.4376,21.4469,2031000.0
2010-03-03 15:00:00,23.25,23.27,23.16,23.16,2942000.0,21.4561,21.4746,21.373,21.373,2942000.0
2010-03-04 09:30:00,23.17,23.35,23.13,23.32,927000.0,21.3823,21.5484,21.3454,21.5207,927000.0
2010-03-04 10:00:00,23.31,23.33,22.98,23.04,1737000.0,21.5115,21.5299,21.2069,21.2623,1737000.0
2010-03-04 11:00:00,23.04,23.13,23.03,23.12,1046000.0,21.2623,21.3454,21.2531,21.3361,1046000.0
2010-03-04 12:00:00,23.11,23.13,23.05,23.06,606000.0,21.3269,21.3454,21.2715,21.2808,606000.0
2010-03-04 13:00:00,23.07,23.11,23.04,23.1,1076000.0,21.29,21.3269,21.2623,21.3177,1076000.0
2010-03-04 14:00:00,23.11,23.2,23.05,23.15,864000.0,21.3269,21.41,21.2715,21.3638,864000.0
2010-03-04 15:00:00,23.15,23.31,23.12,23.25,3162000.0,21.3638,21.5115,21.3361,21.4561,3162000.0
2010-03-05 09:30:00,23.37,23.5,23.27,23.48,1520000.0,21.5668,21.6868,21.4746,21.6684,1520000.0
2010-03-05 10:00:00,23.48,23.64,23.48,23.59,2818000.0,21.6684,21.816,21.6684,21.7699,2818000.0
2010-03-05 11:00:00,23.61,23.7,23.6,23.63,1582000.0,21.7883,21.8714,21.7791,21.8068,1582000.0
2010-03-05 12:00:00,23.63,23.82,23.55,23.82,1887000.0,21.8068,21.9821,21.733,21.9821,1887000.0
2010-03-05 13:00:00,23.81,23.89,23.76,23.81,2391000.0,21.9729,22.0467,21.9267,21.9729,2391000.0
2010-03-05 14:00:00,23.81,23.9,23.78,23.87,2275000.0,21.9729,22.0559,21.9452,22.0283,2275000.0
2010-03-05 15:00:00,23.86,23.98,23.81,23.93,6382000.0,22.019,22.1298,21.9729,22.0836,6382000.0
2010-03-08 09:30:00,23.91,24.23,23.84,24.19,2743000.0,22.0652,22.3605,22.0006,22.3236,2743000.0
2010-03-08 10:00:00,24.18,24.7,24.17,24.66,7977000.0,22.3143,22.7942,22.3051,22.7573,7977000.0
2010-03-08 11:00:00,24.66,24.71,24.5,24.54,6913000.0,22.7573,22.8035,22.6097,22.6466,6913000.0
2010-03-08 12:00:00,24.54,24.58,24.48,24.51,2467000.0,22.6466,22.6835,22.5912,22.6189,2467000.0
2010-03-08 13:00:00,24.51,24.64,24.5,24.64,2033000.0,22.6189,22.7389,22.6097,22.7389,2033000.0
2010-03-08 14:00:00,24.64,24.68,24.54,24.6,2671000.0,22.7389,22.7758,22.6466,22.7019,2671000.0
2010-03-08 15:00:00,24.6,24.64,24.49,24.6,3820000.0,22.7019,22.7389,22.6004,22.7019,3820000.0
2010-03-09 09:30:00,24.51,24.93,24.47,24.89,2978000.0,22.6189,23.0065,22.582,22.9696,2978000.0
2010-03-09 10:00:00,24.88,25.0,24.82,24.91,4721000.0,22.9603,23.0711,22.905,22.988,4721000.0
2010-03-09 11:00:00,24.91,25.1,24.89,25.04,2849000.0,22.988,23.1634,22.9696,23.108,2849000.0
2010-03-09 12:00:00,25.04,25.19,25.04,25.1,2057000.0,23.108,23.2464,23.108,23.1634,2057000.0
2010-03-09 13:00:00,25.09,25.1,24.97,24.98,1714000.0,23.1541,23.1634,23.0434,23.0526,1714000.0
2010-03-09 14:00:00,24.99,25.01,24.81,24.88,1928000.0,23.0618,23.0803,22.8957,22.9603,1928000.0
2010-03-09 15:00:00,24.88,24.92,24.65,24.69,4329000.0,22.9603,22.9972,22.7481,22.785,4329000.0
2010-03-10 09:30:00,24.71,24.94,24.61,24.94,1765000.0,22.8035,23.0157,22.7112,23.0157,1765000.0
2010-03-10 10:00:00,24.95,25.04,24.84,24.87,2797000.0,23.0249,23.108,22.9234,22.9511,2797000.0
2010-03-10 11:00:00,24.86,24.93,24.75,24.84,2231000.0,22.9419,23.0065,22.8404,22.9234,2231000.0
2010-03-10 12:00:00,24.83,24.88,24.65,24.79,2444000.0,22.9142,22.9603,22.7481,22.8773,2444000.0
2010-03-10 13:00:00,24.8,24.85,24.73,24.8,1037000.0,22.8865,22.9326,22.8219,22.8865,1037000.0
2010-03-10 14:00:00,24.79,25.05,24.79,24.85,3868000.0,22.8773,23.1172,22.8773,22.9326,3868000.0
2010-03-10 15:00:00,24.85,25.04,24.84,24.93,3920000.0,22.9326,23.108,22.9234,23.0065,3920000.0
2010-03-11 09:30:00,24.81,25.05,24.79,24.81,2100000.0,22.8957,23.1172,22.8773,22.8957,2100000.0
2010-03-11 10:00:00,24.81,24.86,24.61,24.83,3318000.0,22.8957,22.9419,22.7112,22.9142,3318000.0
2010-03-11 11:00:00,24.84,24.85,24.75,24.81,1042000.0,22.9234,22.9326,22.8404,22.8957,1042000.0
2010-03-11 12:00:00,24.81,24.88,24.77,24.86,749000.0,22.8957,22.9603,22.8588,22.9419,749000.0
2010-03-11 13:00:00,24.86,24.98,24.81,24.95,702000.0,22.9419,23.0526,22.8957,23.0249,702000.0
2010-03-11 14:00:00,24.95,24.96,24.82,24.84,1002000.0,23.0249,23.0342,22.905,22.9234,1002000.0
2010-03-11 15:00:00,24.84,25.02,24.84,24.99,1877000.0,22.9234,23.0895,22.9234,23.0618,1877000.0
2010-03-12 09:30:00,25.11,25.18,24.96,25.05,1001000.0,23.1726,23.2372,23.0342,23.1172,1001000.0
2010-03-12 10:00:00,25.06,25.06,24.85,25.05,1959000.0,23.1264,23.1264,22.9326,23.1172,1959000.0
2010-03-12 11:00:00,25.05,25.12,25.03,25.12,1018000.0,23.1172,23.1818,23.0988,23.1818,1018000.0
2010-03-12 12:00:00,25.11,25.17,25.08,25.15,940000.0,23.1726,23.228,23.1449,23.2095,940000.0
2010-03-12 13:00:00,25.15,25.16,25.05,25.06,620000.0,23.2095,23.2187,23.1172,23.1264,620000.0
2010-03-12 14:00:00,25.05,25.09,24.96,24.96,843000.0,23.1172,23.1541,23.0342,23.0342,843000.0
2010-03-12 15:00:00,24.96,24.99,24.92,24.96,1381000.0,23.0342,23.0618,22.9972,23.0342,1381000.0
2010-03-15 09:30:00,25.1,25.1,24.73,24.74,1221000.0,23.1634,23.1634,22.8219,22.8311,1221000.0
2010-03-15 10:00:00,24.74,24.83,24.6,24.66,1695000.0,22.8311,22.9142,22.7019,22.7573,1695000.0
2010-03-15 11:00:00,24.66,24.69,24.6,24.67,1462000.0,22.7573,22.785,22.7019,22.7665,1462000.0
2010-03-15 12:00:00,24.66,24.7,24.61,24.67,1489000.0,22.7573,22.7942,22.7112,22.7665,1489000.0
2010-03-15 13:00:00,24.66,24.83,24.65,24.81,1429000.0,22.7573,22.9142,22.7481,22.8957,1429000.0
2010-03-15 14:00:00,24.81,24.83,24.77,24.8,1186000.0,22.8957,22.9142,22.8588,22.8865,1186000.0
2010-03-15 15:00:00,24.8,25.02,24.8,25.0,2388000.0,22.8865,23.0895,22.8865,23.0711,2388000.0
2010-03-16 09:30:00,25.03,25.13,24.87,24.87,529000.0,23.0988,23.191,22.9511,22.9511,529000.0
2010-03-16 10:00:00,24.87,24.9,24.74,24.89,1208000.0,22.9511,22.9788,22.8311,22.9696,1208000.0
2010-03-16 11:00:00,24.88,24.91,24.8,24.86,1300000.0,22.9603,22.988,22.8865,22.9419,1300000.0
2010-03-16 12:00:00,24.86,24.87,24.73,24.74,1135000.0,22.9419,22.9511,22.8219,22.8311,1135000.0
2010-03-16 13:00:00,24.74,24.77,24.69,24.75,617000.0,22.8311,22.8588,22.785,22.8404,617000.0
2010-03-16 14:00:00,24.74,24.84,24.72,24.8,1554000.0,22.8311,22.9234,22.8127,22.8865,1554000.0
2010-03-16 15:00:00,24.79,25.0,24.76,24.93,2566000.0,22.8773,23.0711,22.8496,23.0065,2566000.0
2010-03-17 09:30:00,24.97,25.1,24.79,24.89,1092000.0,23.0434,23.1634,22.8773,22.9696,1092000.0
2010-03-17 10:00:00,24.89,24.98,24.68,24.75,2409000.0,22.9696,23.0526,22.7758,22.8404,2409000.0
2010-03-17 11:00:00,24.75,24.81,24.73,24.76,1252000.0,22.8404,22.8957,22.8219,22.8496,1252000.0
2010-03-17 12:00:00,24.76,24.77,24.71,24.75,884000.0,22.8496,22.8588,22.8035,22.8404,884000.0
2010-03-17 13:00:00,24.76,24.85,24.74,24.8,1105000.0,22.8496,22.9326,22.8311,22.8865,1105000.0
2010-03-17 14:00:00,24.79,24.83,24.72,24.72,1144000.0,22.8773,22.9142,22.8127,22.8127,1144000.0
2010-03-17 15:00:00,24.73,24.86,24.7,24.85,2647000.0,22.8219,22.9419,22.7942,22.9326,2647000.0
2010-03-18 09:30:00,24.88,24.88,24.64,24.64,882000.0,22.9603,22.9603,22.7389,22.7389,882000.0
2010-03-18 10:00:00,24.64,24.71,24.56,24.59,1658000.0,22.7389,22.8035,22.665,22.6927,1658000.0
2010-03-18 11:00:00,24.58,24.6,24.48,24.55,1259000.0,22.6835,22.7019,22.5912,22.6558,1259000.0
2010-03-18 12:00:00,24.54,24.6,24.52,24.53,576000.0,22.6466,22.7019,22.6281,22.6373,576000.0
2010-03-18 13:00:00,24.55,24.59,24.52,24.53,368000.0,22.6558,22.6927,22.6281,22.6373,368000.0
2010-03-18 14:00:00,24.54,24.56,24.46,24.56,939000.0,22.6466,22.665,22.5727,22.665,939000.0
2010-03-18 15:00:00,24.56,24.65,24.56,24.62,1614000.0,22.665,22.7481,22.665,22.7204,1614000.0
2010-03-19 09:30:00,24.75,24.81,24.41,24.65,2043000.0,22.8404,22.8957,22.5266,22.7481,2043000.0
2010-03-19 10:00:00,24.65,24.66,24.45,24.46,866000.0,22.7481,22.7573,22.5635,22.5727,866000.0
2010-03-19 11:00:00,24.46,24.47,24.34,24.44,1086000.0,22.5727,22.582,22.462,22.5543,1086000.0
2010-03-19 12:00:00,24.44,24.46,24.26,24.33,1134000.0,22.5543,22.5727,22.3882,22.4528,1134000.0
2010-03-19 13:00:00,24.34,24.45,24.33,24.38,617000.0,22.462,22.5635,22.4528,22.4989,617000.0
2010-03-19 14:00:00,24.38,24.44,24.36,24.38,494000.0,22.4989,22.5543,22.4805,22.4989,494000.0
2010-03-19 15:00:00,24.36,24.42,24.31,24.38,1927000.0,22.4805,22.5358,22.4343,22.4989,1927000.0
2010-03-22 09:30:00,24.28,24.43,24.23,24.3,1020000.0,22.4066,22.5451,22.3605,22.4251,1020000.0
2010-03-22 10:00:00,24.3,24.59,24.3,24.51,1069000.0,22.4251,22.6927,22.4251,22.6189,1069000.0
2010-03-22 11:00:00,24.49,24.65,24.49,24.64,578000.0,22.6004,22.7481,22.6004,22.7389,578000.0
2010-03-22 12:00:00,24.64,24.69,24.59,24.68,629000.0,22.7389,22.785,22.6927,22.7758,629000.0
2010-03-22 13:00:00,24.68,24.77,24.66,24.68,963000.0,22.7758,22.8588,22.7573,22.7758,963000.0
2010-03-22 14:00:00,24.68,24.82,24.59,24.78,1251000.0,22.7758,22.905,22.6927,22.868,1251000.0
2010-03-22 15:00:00,24.78,24.82,24.66,24.71,2352000.0,22.868,22.905,22.7573,22.8035,2352000.0
2010-03-23 09:30:00,24.71,25.0,24.62,24.97,1291000.0,22.8035,23.0711,22.7204,23.0434,1291000.0
2010-03-23 10:00:00,24.97,25.07,24.69,24.71,2692000.0,23.0434,23.1357,22.785,22.8035,2692000.0
2010-03-23 11:00:00,24.7,24.72,24.54,24.59,1325000.0,22.7942,22.8127,22.6466,22.6927,1325000.0
2010-03-23 12:00:00,24.6,24.61,24.56,24.58,864000.0,22.7019,22.7112,22.665,22.6835,864000.0
2010-03-23 13:00:00,24.58,24.61,24.48,24.48,711000.0,22.6835,22.7112,22.5912,22.5912,711000.0
2010-03-23 14:00:00,24.48,24.56,24.44,24.55,953000.0,22.5912,22.665,22.5543,22.6558,953000.0
2010-03-23 15:00:00,24.54,24.64,24.53,24.6,2217000.0,22.6466,22.7389,22.6373,22.7019,2217000.0
2010-03-24 09:30:00,24.52,24.56,24.4,24.42,544000.0,22.6281,22.665,22.5174,22.5358,544000.0
2010-03-24 10:00:00,24.42,24.65,24.4,24.6,1331000.0,22.5358,22.7481,22.5174,22.7019,1331000.0
2010-03-24 11:00:00,24.62,24.66,24.4,24.51,1241000.0,22.7204,22.7573,22.5174,22.6189,1241000.0
2010-03-24 12:00:00,24.51,24.69,24.51,24.59,981000.0,22.6189,22.785,22.6189,22.6927,981000.0
2010-03-24 13:00:00,24.59,24.59,24.45,24.5,790000.0,22.6927,22.6927,22.5635,22.6097,790000.0
2010-03-24 14:00:00,24.51,24.55,24.46,24.48,488000.0,22.6189,22.6558,22.5727,22.5912,488000.0
2010-03-24 15:00:00,24.48,24.57,24.48,24.5,1172000.0,22.5912,22.6743,22.5912,22.6097,1172000.0
2010-03-25 09:30:00,24.64,24.76,24.62,24.74,591000.0,22.7389,22.8496,22.7204,22.8311,591000.0
2010-03-25 10:00:00,24.74,24.76,24.65,24.74,1493000.0,22.8311,22.8496,22.7481,22.8311,1493000.0
2010-03-25 11:00:00,24.75,25.03,24.75,24.97,2088000.0,22.8404,23.0988,22.8404,23.0434,2088000.0
2010-03-25 12:00:00,24.97,25.01,24.89,24.98,1028000.0,23.0434,23.0803,22.9696,23.0526,1028000.0
2010-03-25 13:00:00,24.98,24.98,24.72,24.76,1580000.0,23.0526,23.0526,22.8127,22.8496,1580000.0
2010-03-25 14:00:00,24.76,24.88,24.7,24.87,1993000.0,22.8496,22.9603,22.7942,22.9511,1993000.0
2010-03-25 15:00:00,24.88,24.94,24.63,24.65,3412000.0,22.9603,23.0157,22.7296,22.7481,3412000.0
2010-03-26 09:30:00,24.73,24.88,24.51,24.75,1320000.0,22.8219,22.9603,22.6189,22.8404,1320000.0
2010-03-26 10:00:00,24.75,24.88,24.6,24.63,1281000.0,22.8404,22.9603,22.7019,22.7296,1281000.0
2010-03-26 11:00:00,24.64,24.72,24.61,24.72,1070000.0,22.7389,22.8127,22.7112,22.8127,1070000.0
2010-03-26 12:00:00,24.71,24.8,24.61,24.64,1005000.0,22.8035,22.8865,22.7112,22.7389,1005000.0
2010-03-26 13:00:00,24.63,24.79,24.61,24.78,1151000.0,22.7296,22.8773,22.7112,22.868,1151000.0
2010-03-26 14:00:00,24.78,24.78,24.63,24.66,749000.0,22.868,22.868,22.7296,22.7573,749000.0
2010-03-26 15:00:00,24.65,24.71,24.64,24.68,1414000.0,22.7481,22.8035,22.7389,22.7758,1414000.0
2010-03-29 09:30:00,24.69,24.88,24.67,24.68,852000.0,22.785,22.9603,22.7665,22.7758,852000.0
2010-03-29 10:00:00,24.68,24.83,24.68,24.82,1488000.0,22.7758,22.9142,22.7758,22.905,1488000.0
2010-03-29 11:00:00,24.81,24.92,24.75,24.78,1092000.0,22.8957,22.9972,22.8404,22.868,1092000.0
2010-03-29 12:00:00,24.79,24.81,24.66,24.68,873000.0,22.8773,22.8957,22.7573,22.7758,873000.0
2010-03-29 13:00:00,24.68,24.81,24.68,24.78,825000.0,22.7758,22.8957,22.7758,22.868,825000.0
2010-03-29 14:00:00,24.78,24.81,24.76,24.79,517000.0,22.868,22.8957,22.8496,22.8773,517000.0
2010-03-29 15:00:00,24.79,24.82,24.77,24.81,1070000.0,22.8773,22.905,22.8588,22.8957,1070000.0
2010-03-30 09:30:00,24.92,25.27,24.92,25.23,2546000.0,22.9972,23.3202,22.9972,23.2833,2546000.0
2010-03-30 10:00:00,25.23,25.38,25.23,25.29,2373000.0,23.2833,23.4218,23.2833,23.3387,2373000.0
2010-03-30 11:00:00,25.29,25.33,25.15,25.19,1701000.0,23.3387,23.3756,23.2095,23.2464,1701000.0
2010-03-30 12:00:00,25.19,25.35,25.17,25.31,748000.0,23.2464,23.3941,23.228,23.3572,748000.0
2010-03-30 13:00:00,25.29,25.29,25.17,25.24,839000.0,23.3387,23.3387,23.228,23.2926,839000.0
2010-03-30 14:00:00,25.23,25.32,25.14,25.3,889000.0,23.2833,23.3664,23.2003,23.3479,889000.0
2010-03-30 15:00:00,25.3,25.35,25.26,25.29,2392000.0,23.3479,23.3941,23.311,23.3387,2392000.0
2010-03-31 09:30:00,25.22,25.4,25.14,25.3,1037000.0,23.2741,23.4402,23.2003,23.3479,1037000.0
2010-03-31 10:00:00,25.31,25.36,25.21,25.34,1656000.0,23.3572,23.4033,23.2649,23.3848,1656000.0
2010-03-31 11:00:00,25.34,25.4,25.29,25.4,1175000.0,23.3848,23.4402,23.3387,23.4402,1175000.0
2010-03-31 12:00:00,25.4,25.43,25.34,25.42,939000.0,23.4402,23.4679,23.3848,23.4587,939000.0
2010-03-31 13:00:00,25.41,25.43,25.37,25.37,540000.0,23.4494,23.4679,23.4125,23.4125,540000.0
2010-03-31 14:00:00,25.37,25.41,25.32,25.38,988000.0,23.4125,23.4494,23.3664,23.4218,988000.0
2010-03-31 15:00:00,25.38,25.41,25.25,25.39,1854000.0,23.4218,23.4494,23.3018,23.431,1854000.0
2010-04-01 09:30:00,25.56,25.59,25.37,25.4,954000.0,23.5879,23.6156,23.4125,23.4402,954000.0
2010-04-01 10:00:00,25.41,25.58,25.35,25.37,2680000.0,23.4494,23.6063,23.3941,23.4125,2680000.0
2010-04-01 11:00:00,25.37,25.39,25.23,25.32,1392000.0,23.4125,23.431,23.2833,23.3664,1392000.0
2010-04-01 12:00:00,25.33,25.35,25.25,25.28,1182000.0,23.3756,23.3941,23.3018,23.3295,1182000.0
2010-04-01 13:00:00,25.29,25.41,25.28,25.36,1140000.0,23.3387,23.4494,23.3295,23.4033,1140000.0
2010-04-01 14:00:00,25.35,25.35,25.21,25.25,1242000.0,23.3941,23.3941,23.2649,23.3018,1242000.0
2010-04-01 15:00:00,25.27,25.39,25.25,25.39,2032000.0,23.3202,23.431,23.3018,23.431,2032000.0
2010-04-05 09:30:00,25.45,25.49,25.29,25.38,831000.0,23.4864,23.5233,23.3387,23.4218,831000.0
2010-04-05 10:00:00,25.41,25.59,25.33,25.55,1369000.0,23.4494,23.6156,23.3756,23.5786,1369000.0
2010-04-05 11:00:00,25.54,25.59,25.47,25.55,1016000.0,23.5694,23.6156,23.5048,23.5786,1016000.0
2010-04-05 12:00:00,25.55,25.63,25.55,25.58,824000.0,23.5786,23.6525,23.5786,23.6063,824000.0
2010-04-05 13:00:00,25.57,25.61,25.54,25.61,757000.0,23.5971,23.634,23.5694,23.634,757000.0
2010-04-05 14:00:00,25.61,25.61,25.53,25.57,602000.0,23.634,23.634,23.5602,23.5971,602000.0
2010-04-05 15:00:00,25.58,25.61,25.51,25.54,1731000.0,23.6063,23.634,23.5417,23.5694,1731000.0
2010-04-06 09:30:00,25.49,25.62,25.48,25.53,932000.0,23.5233,23.6432,23.514,23.5602,932000.0
2010-04-06 10:00:00,25.52,25.71,25.49,25.66,2369000.0,23.551,23.7263,23.5233,23.6802,2369000.0
2010-04-06 11:00:00,25.66,25.88,25.62,25.8,1521000.0,23.6802,23.8832,23.6432,23.8093,1521000.0
2010-04-06 12:00:00,25.81,25.91,25.79,25.87,1812000.0,23.8186,23.9109,23.8001,23.8739,1812000.0
2010-04-06 13:00:00,25.86,25.97,25.81,25.97,1981000.0,23.8647,23.9662,23.8186,23.9662,1981000.0
2010-04-06 14:00:00,25.97,26.1,25.94,25.95,1584000.0,23.9662,24.0862,23.9385,23.9478,1584000.0
2010-04-06 15:00:00,25.95,25.99,25.85,25.87,2816000.0,23.9478,23.9847,23.8555,23.8739,2816000.0
2010-04-07 09:30:00,25.89,25.96,25.73,25.75,1065000.0,23.9064,23.9711,23.7587,23.7771,1065000.0
2010-04-07 10:00:00,25.75,25.9,25.73,25.76,1139000.0,23.7771,23.9157,23.7587,23.7864,1139000.0
2010-04-07 11:00:00,25.75,25.85,25.73,25.8,671000.0,23.7771,23.8695,23.7587,23.8233,671000.0
2010-04-07 12:00:00,25.79,25.8,25.67,25.71,752000.0,23.8141,23.8233,23.7033,23.7402,752000.0
2010-04-07 13:00:00,25.7,25.83,25.7,25.76,714000.0,23.731,23.851,23.731,23.7864,714000.0
2010-04-07 14:00:00,25.76,25.78,25.61,25.64,995000.0,23.7864,23.8049,23.6479,23.6756,995000.0
2010-04-07 15:00:00,25.65,25.65,25.49,25.58,1849000.0,23.6848,23.6848,23.5371,23.6202,1849000.0
2010-04-08 09:30:00,25.41,25.73,25.41,25.46,788000.0,23.4632,23.7587,23.4632,23.5094,788000.0
2010-04-08 10:00:00,25.46,25.71,25.46,25.69,1103000.0,23.5094,23.7402,23.5094,23.7217,1103000.0
2010-04-08 11:00:00,25.7,25.71,25.59,25.68,866000.0,23.731,23.7402,23.6294,23.7125,866000.0
2010-04-08 12:00:00,25.68,25.72,25.64,25.68,519000.0,23.7125,23.7494,23.6756,23.7125,519000.0
2010-04-08 13:00:00,25.71,25.71,25.63,25.64,558000.0,23.7402,23.7402,23.6663,23.6756,558000.0
2010-04-08 14:00:00,25.64,25.68,25.63,25.64,557000.0,23.6756,23.7125,23.6663,23.6756,557000.0
2010-04-08 15:00:00,25.65,25.72,25.64,25.69,1472000.0,23.6848,23.7494,23.6756,23.7217,1472000.0
2010-04-09 09:30:00,25.88,25.9,25.68,25.85,545000.0,23.8972,23.9157,23.7125,23.8695,545000.0
2010-04-09 10:00:00,25.87,25.9,25.72,25.86,961000.0,23.888,23.9157,23.7494,23.8787,961000.0
2010-04-09 11:00:00,25.86,25.96,25.86,25.93,775000.0,23.8787,23.9711,23.8787,23.9434,775000.0
2010-04-09 12:00:00,25.94,25.98,25.9,25.97,610000.0,23.9526,23.9895,23.9157,23.9803,610000.0
2010-04-09 13:00:00,25.97,26.0,25.85,25.86,409000.0,23.9803,24.008,23.8695,23.8787,409000.0
2010-04-09 14:00:00,25.87,25.89,25.83,25.85,372000.0,23.888,23.9064,23.851,23.8695,372000.0
2010-04-09 15:00:00,25.86,25.91,25.83,25.89,1110000.0,23.8787,23.9249,23.851,23.9064,1110000.0
2010-04-12 09:30:00,25.83,25.99,25.83,25.96,856000.0,23.851,23.9988,23.851,23.9711,856000.0
2010-04-12 10:00:00,25.96,26.0,25.87,25.92,702000.0,23.9711,24.008,23.888,23.9341,702000.0
2010-04-12 11:00:00,25.91,26.01,25.86,26.0,543000.0,23.9249,24.0172,23.8787,24.008,543000.0
2010-04-12 12:00:00,26.0,26.01,25.93,25.99,262000.0,24.008,24.0172,23.9434,23.9988,262000.0
2010-04-12 13:00:00,26.0,26.02,25.96,25.98,416000.0,24.008,24.0265,23.9711,23.9895,416000.0
2010-04-12 14:00:00,25.98,26.1,25.96,26.07,1123000.0,23.9895,24.1003,23.9711,24.0726,1123000.0
2010-04-12 15:00:00,26.06,26.07,25.94,26.0,1656000.0,24.0634,24.0726,23.9526,24.008,1656000.0
2010-04-13 09:30:00,25.87,26.05,25.84,25.84,640000.0,23.888,24.0542,23.8603,23.8603,640000.0
2010-04-13 10:00:00,25.83,25.92,25.72,25.79,808000.0,23.851,23.9341,23.7494,23.8141,808000.0
2010-04-13 11:00:00,25.8,25.88,25.73,25.82,850000.0,23.8233,23.8972,23.7587,23.8418,850000.0
2010-04-13 12:00:00,25.83,25.86,25.76,25.8,985000.0,23.851,23.8787,23.7864,23.8233,985000.0
2010-04-13 13:00:00,25.8,25.89,25.8,25.84,478000.0,23.8233,23.9064,23.8233,23.8603,478000.0
2010-04-13 14:00:00,25.85,25.86,25.79,25.8,778000.0,23.8695,23.8787,23.8141,23.8233,778000.0
2010-04-13 15:00:00,25.8,25.91,25.78,25.87,1818000.0,23.8233,23.9249,23.8049,23.888,1818000.0
2010-04-14 09:30:00,25.91,26.42,25.8,26.3,2300000.0,23.9249,24.3958,23.8233,24.285,2300000.0
2010-04-14 10:00:00,26.29,26.39,26.07,26.37,2449000.0,24.2758,24.3681,24.0726,24.3496,2449000.0
2010-04-14 11:00:00,26.37,26.41,26.17,26.17,1076000.0,24.3496,24.3866,24.165,24.165,1076000.0
2010-04-14 12:00:00,26.18,26.4,26.17,26.38,833000.0,24.1742,24.3773,24.165,24.3589,833000.0
2010-04-14 13:00:00,26.37,26.37,26.23,26.25,957000.0,24.3496,24.3496,24.2204,24.2388,957000.0
2010-04-14 14:00:00,26.25,26.37,26.24,26.28,1158000.0,24.2388,24.3496,24.2296,24.2665,1158000.0
2010-04-14 15:00:00,26.26,26.31,26.24,26.31,2313000.0,24.2481,24.2942,24.2296,24.2942,2313000.0
2010-04-15 09:30:00,26.46,26.47,26.26,26.39,878000.0,24.4328,24.442,24.2481,24.3681,878000.0
2010-04-15 10:00:00,26.39,26.45,26.37,26.4,1044000.0,24.3681,24.4235,24.3496,24.3773,1044000.0
2010-04-15 11:00:00,26.39,26.41,26.23,26.3,833000.0,24.3681,24.3866,24.2204,24.285,833000.0
2010-04-15 12:00:00,26.3,26.35,26.26,26.32,408000.0,24.285,24.3312,24.2481,24.3035,408000.0
2010-04-15 13:00:00,26.32,26.38,26.29,26.3,756000.0,24.3035,24.3589,24.2758,24.285,756000.0
2010-04-15 14:00:00,26.3,26.35,26.29,26.32,422000.0,24.285,24.3312,24.2758,24.3035,422000.0
2010-04-15 15:00:00,26.32,26.33,26.26,26.29,1292000.0,24.3035,24.3127,24.2481,24.2758,1292000.0
2010-04-16 09:30:00,26.1,26.37,26.1,26.16,1333000.0,24.1003,24.3496,24.1003,24.1557,1333000.0
2010-04-16 10:00:00,26.16,26.31,26.02,26.08,1399000.0,24.1557,24.2942,24.0265,24.0819,1399000.0
2010-04-16 11:00:00,26.08,26.1,25.9,25.97,2037000.0,24.0819,24.1003,23.9157,23.9803,2037000.0
2010-04-16 12:00:00,25.96,26.0,25.83,25.94,1051000.0,23.9711,24.008,23.851,23.9526,1051000.0
2010-04-16 13:00:00,25.94,26.02,25.93,26.01,775000.0,23.9526,24.0265,23.9434,24.0172,775000.0
2010-04-16 14:00:00,26.01,26.1,25.95,26.0,1147000.0,24.0172,24.1003,23.9618,24.008,1147000.0
2010-04-16 15:00:00,26.0,26.04,25.95,25.99,2646000.0,24.008,24.0449,23.9618,23.9988,2646000.0
2010-04-19 09:30:00,25.88,26.03,25.77,26.01,1644000.0,23.8972,24.0357,23.7956,24.0172,1644000.0
2010-04-19 10:00:00,26.02,26.15,25.88,25.88,1161000.0,24.0265,24.1465,23.8972,23.8972,1161000.0
2010-04-19 11:00:00,25.88,25.88,25.69,25.74,981000.0,23.8972,23.8972,23.7217,23.7679,981000.0
2010-04-19 12:00:00,25.73,25.81,25.64,25.67,663000.0,23.7587,23.8326,23.6756,23.7033,663000.0
2010-04-19 13:00:00,25.67,25.7,25.47,25.54,812000.0,23.7033,23.731,23.5186,23.5832,812000.0
2010-04-19 14:00:00,25.54,25.71,25.5,25.69,880000.0,23.5832,23.7402,23.5463,23.7217,880000.0
2010-04-19 15:00:00,25.69,25.79,25.67,25.71,2279000.0,23.7217,23.8141,23.7033,23.7402,2279000.0
2010-04-20 09:30:00,25.9,25.95,25.72,25.89,580000.0,23.9157,23.9618,23.7494,23.9064,580000.0
2010-04-20 10:00:00,25.91,26.08,25.9,26.02,1003000.0,23.9249,24.0819,23.9157,24.0265,1003000.0
2010-04-20 11:00:00,26.02,26.12,25.91,26.11,1053000.0,24.0265,24.1188,23.9249,24.1096,1053000.0
2010-04-20 12:00:00,26.12,26.22,26.1,26.21,1172000.0,24.1188,24.2111,24.1003,24.2019,1172000.0
2010-04-20 13:00:00,26.21,26.29,26.18,26.21,526000.0,24.2019,24.2758,24.1742,24.2019,526000.0
2010-04-20 14:00:00,26.22,26.22,26.08,26.11,749000.0,24.2111,24.2111,24.0819,24.1096,749000.0
2010-04-20 15:00:00,26.11,26.2,26.07,26.15,1816000.0,24.1096,24.1927,24.0726,24.1465,1816000.0
2010-04-21 09:30:00,26.34,26.34,26.12,26.14,509000.0,24.3219,24.3219,24.1188,24.1373,509000.0
2010-04-21 10:00:00,26.15,26.2,26.03,26.04,927000.0,24.1465,24.1927,24.0357,24.0449,927000.0
2010-04-21 11:00:00,26.04,26.1,25.96,26.08,746000.0,24.0449,24.1003,23.9711,24.0819,746000.0
2010-04-21 12:00:00,26.08,26.09,25.99,25.99,477000.0,24.0819,24.0911,23.9988,23.9988,477000.0
2010-04-21 13:00:00,26.0,26.01,25.91,25.99,458000.0,24.008,24.0172,23.9249,23.9988,458000.0
2010-04-21 14:00:00,25.99,26.0,25.88,25.95,654000.0,23.9988,24.008,23.8972,23.9618,654000.0
2010-04-21 15:00:00,25.94,26.09,25.94,26.04,974000.0,23.9526,24.0911,23.9526,24.0449,974000.0
2010-04-22 09:30:00,25.88,25.96,25.2,25.63,745000.0,23.8972,23.9711,23.2693,23.6663,745000.0
2010-04-22 10:00:00,25.63,25.81,25.62,25.74,1283000.0,23.6663,23.8326,23.6571,23.7679,1283000.0
2010-04-22 11:00:00,25.74,25.79,25.69,25.78,696000.0,23.7679,23.8141,23.7217,23.8049,696000.0
2010-04-22 12:00:00,25.75,25.96,25.74,25.95,862000.0,23.7771,23.9711,23.7679,23.9618,862000.0
2010-04-22 13:00:00,25.95,26.17,25.94,26.16,1096000.0,23.9618,24.165,23.9526,24.1557,1096000.0
2010-04-22 14:00:00,26.17,26.18,26.07,26.09,1177000.0,24.165,24.1742,24.0726,24.0911,1177000.0
2010-04-22 15:00:00,26.09,26.25,26.07,26.2,2080000.0,24.0911,24.2388,24.0726,24.1927,2080000.0
2010-04-23 09:30:00,26.36,26.47,26.2,26.44,1121000.0,24.3404,24.442,24.1927,24.4143,1121000.0
2010-04-23 10:00:00,26.44,26.73,26.4,26.69,2078000.0,24.4143,24.6821,24.3773,24.6451,2078000.0
2010-04-23 11:00:00,26.69,26.73,26.53,26.56,1089000.0,24.6451,24.6821,24.4974,24.5251,1089000.0
2010-04-23 12:00:00,26.56,26.6,26.45,26.59,587000.0,24.5251,24.562,24.4235,24.5528,587000.0
2010-04-23 13:00:00,26.6,26.65,26.55,26.61,503000.0,24.562,24.6082,24.5159,24.5713,503000.0
2010-04-23 14:00:00,26.61,26.71,26.59,26.71,574000.0,24.5713,24.6636,24.5528,24.6636,574000.0
2010-04-23 15:00:00,26.71,26.76,26.63,26.74,2442000.0,24.6636,24.7098,24.5897,24.6913,2442000.0
2010-04-26 09:30:00,26.82,26.92,26.78,26.83,1043000.0,24.7652,24.8575,24.7282,24.7744,1043000.0
2010-04-26 10:00:00,26.84,26.85,26.7,26.83,987000.0,24.7836,24.7929,24.6544,24.7744,987000.0
2010-04-26 11:00:00,26.83,26.85,26.79,26.82,554000.0,24.7744,24.7929,24.7375,24.7652,554000.0
2010-04-26 12:00:00,26.82,26.85,26.81,26.84,569000.0,24.7652,24.7929,24.7559,24.7836,569000.0
2010-04-26 13:00:00,26.84,26.85,26.8,26.82,361000.0,24.7836,24.7929,24.7467,24.7652,361000.0
2010-04-26 14:00:00,26.82,26.85,26.75,26.8,677000.0,24.7652,24.7929,24.7005,24.7467,677000.0
2010-04-26 15:00:00,26.8,26.82,26.57,26.62,2135000.0,24.7467,24.7652,24.5343,24.5805,2135000.0
2010-04-27 09:30:00,26.58,26.58,26.25,26.3,1050000.0,24.5436,24.5436,24.2388,24.285,1050000.0
2010-04-27 10:00:00,26.3,26.35,26.13,26.22,1054000.0,24.285,24.3312,24.128,24.2111,1054000.0
2010-04-27 11:00:00,26.22,26.25,26.01,26.04,1192000.0,24.2111,24.2388,24.0172,24.0449,1192000.0
2010-04-27 12:00:00,26.04,26.25,25.98,26.23,829000.0,24.0449,24.2388,23.9895,24.2204,829000.0
2010-04-27 13:00:00,26.23,26.25,26.08,26.17,411000.0,24.2204,24.2388,24.0819,24.165,411000.0
2010-04-27 14:00:00,26.15,26.17,25.87,25.87,1061000.0,24.1465,24.165,23.888,23.888,1061000.0
2010-04-27 15:00:00,25.88,25.94,25.48,25.52,4373000.0,23.8972,23.9526,23.5278,23.5648,4373000.0
2010-04-28 09:30:00,25.65,25.73,25.56,25.63,1208000.0,23.6848,23.7587,23.6017,23.6663,1208000.0
2010-04-28 10:00:00,25.62,25.62,25.24,25.44,2452000.0,23.6571,23.6571,23.3062,23.4909,2452000.0
2010-04-28 11:00:00,25.46,25.47,25.06,25.2,2252000.0,23.5094,23.5186,23.14,23.2693,2252000.0
2010-04-28 12:00:00,25.2,25.43,25.18,25.43,896000.0,23.2693,23.4817,23.2508,23.4817,896000.0
2010-04-28 13:00:00,25.43,25.46,25.32,25.38,1192000.0,23.4817,23.5094,23.3801,23.4355,1192000.0
2010-04-28 14:00:00,25.38,25.38,25.23,25.23,3528000.0,23.4355,23.4355,23.297,23.297,3528000.0
2010-04-28 15:00:00,25.24,25.33,25.14,25.31,5660000.0,23.3062,23.3893,23.2139,23.3709,5660000.0
2010-04-29 09:30:00,25.37,25.73,25.18,25.72,2269000.0,23.4263,23.7587,23.2508,23.7494,2269000.0
2010-04-29 10:00:00,25.73,25.81,25.56,25.61,2862000.0,23.7587,23.8326,23.6017,23.6479,2862000.0
2010-04-29 11:00:00,25.62,25.77,25.59,25.67,2174000.0,23.6571,23.7956,23.6294,23.7033,2174000.0
2010-04-29 12:00:00,25.66,25.76,25.6,25.73,833000.0,23.694,23.7864,23.6386,23.7587,833000.0
2010-04-29 13:00:00,25.74,25.84,25.69,25.71,890000.0,23.7679,23.8603,23.7217,23.7402,890000.0
2010-04-29 14:00:00,25.71,25.71,25.47,25.5,1933000.0,23.7402,23.7402,23.5186,23.5463,1933000.0
2010-04-29 15:00:00,25.51,25.55,25.47,25.54,2612000.0,23.5555,23.5925,23.5186,23.5832,2612000.0
2010-04-30 09:30:00,25.72,25.74,25.43,25.44,571000.0,23.7494,23.7679,23.4817,23.4909,571000.0
2010-04-30 10:00:00,25.4,25.46,25.2,25.28,950000.0,23.454,23.5094,23.2693,23.3432,950000.0
2010-04-30 11:00:00,25.28,25.38,25.23,25.3,700000.0,23.3432,23.4355,23.297,23.3616,700000.0
2010-04-30 12:00:00,25.29,25.31,24.87,24.94,2088000.0,23.3524,23.3709,22.9646,23.0292,2088000.0
2010-04-30 13:00:00,24.94,25.06,24.88,24.89,2414000.0,23.0292,23.14,22.9738,22.983,2414000.0
2010-04-30 14:00:00,24.88,24.98,24.6,24.85,5564000.0,22.9738,23.0661,22.7153,22.9461,5564000.0
2010-04-30 15:00:00,24.85,24.92,24.78,24.84,3154000.0,22.9461,23.0107,22.8815,22.9369,3154000.0
2010-05-03 09:30:00,25.12,25.14,24.62,24.91,1895000.0,23.1954,23.2139,22.7337,23.0015,1895000.0
2010-05-03 10:00:00,24.89,24.91,24.57,24.64,2724000.0,22.983,23.0015,22.6876,22.7522,2724000.0
2010-05-03 11:00:00,24.62,24.73,24.45,24.6,2876000.0,22.7337,22.8353,22.5767,22.7153,2876000.0
2010-05-03 12:00:00,24.6,24.85,24.59,24.77,1984000.0,22.7153,22.9461,22.706,22.8722,1984000.0
2010-05-03 13:00:00,24.76,24.9,24.75,24.84,1958000.0,22.863,22.9923,22.8538,22.9369,1958000.0
2010-05-03 14:00:00,24.84,24.9,24.78,24.81,1525000.0,22.9369,22.9923,22.8815,22.9092,1525000.0
2010-05-03 15:00:00,24.82,25.05,24.81,25.04,3344000.0,22.9184,23.1308,22.9092,23.1215,3344000.0
2010-05-04 09:30:00,25.34,25.59,24.83,25.1,7011000.0,23.3986,23.6294,22.9276,23.1769,7011000.0
2010-05-04 10:00:00,25.15,25.74,25.1,25.21,6760000.0,23.2231,23.7679,23.1769,23.2785,6760000.0
2010-05-04 11:00:00,25.2,25.3,25.0,25.09,2764000.0,23.2693,23.3616,23.0846,23.1677,2764000.0
2010-05-04 12:00:00,25.08,25.22,25.05,25.09,2225000.0,23.1585,23.2878,23.1308,23.1677,2225000.0
2010-05-04 13:00:00,25.11,25.48,25.03,25.45,2712000.0,23.1862,23.5278,23.1123,23.5001,2712000.0
2010-05-04 14:00:00,25.46,25.46,25.15,25.15,1720000.0,23.5094,23.5094,23.2231,23.2231,1720000.0
2010-05-04 15:00:00,25.16,25.29,25.09,25.18,4058000.0,23.2324,23.3524,23.1677,23.2508,4058000.0
2010-05-05 09:30:00,24.8,24.9,24.13,24.39,2952000.0,22.8999,22.9923,22.2813,22.5213,2952000.0
2010-05-05 10:00:00,24.39,24.5,24.11,24.25,3785000.0,22.5213,22.6229,22.2628,22.3921,3785000.0
2010-05-05 11:00:00,24.25,24.65,24.15,24.59,2076000.0,22.3921,22.7614,22.2997,22.706,2076000.0
2010-05-05 12:00:00,24.6,24.65,24.23,24.33,1616000.0,22.7153,22.7614,22.3736,22.4659,1616000.0
2010-05-05 13:00:00,24.33,24.38,24.1,24.1,1652000.0,22.4659,22.5121,22.2536,22.2536,1652000.0
2010-05-05 14:00:00,24.1,24.14,23.68,23.74,4310000.0,22.2536,22.2905,21.8657,21.9211,4310000.0
2010-05-05 15:00:00,23.76,23.86,23.6,23.83,6131000.0,21.9396,22.032,21.7919,22.0043,6131000.0
2010-05-06 09:30:00,23.54,23.8,23.51,23.68,3151000.0,21.7365,21.9765,21.7088,21.8657,3151000.0
2010-05-06 10:00:00,23.68,23.74,23.42,23.46,4639000.0,21.8657,21.9211,21.6257,21.6626,4639000.0
2010-05-06 11:00:00,23.46,23.57,23.19,23.25,3329000.0,21.6626,21.7642,21.4133,21.4687,3329000.0
2010-05-06 12:00:00,23.25,23.51,23.17,23.28,3475000.0,21.4687,21.7088,21.3948,21.4964,3475000.0
2010-05-06 13:00:00,23.28,23.31,23.04,23.2,2525000.0,21.4964,21.5241,21.2748,21.4225,2525000.0
2010-05-06 14:00:00,23.2,23.49,21.1,22.8,6508000.0,21.4225,21.6903,19.4834,21.0532,6508000.0
2010-05-06 15:00:00,22.83,23.39,22.57,23.12,8348000.0,21.0809,21.598,20.8408,21.3486,8348000.0
2010-05-07 09:30:00,22.84,23.4,22.73,22.76,3963000.0,21.0901,21.6072,20.9885,21.0162,3963000.0
2010-05-07 10:00:00,22.75,23.03,22.24,22.49,6533000.0,21.007,21.2655,20.5361,20.7669,6533000.0
2010-05-07 11:00:00,22.5,22.93,22.47,22.71,3909000.0,20.7761,21.1732,20.7484,20.9701,3909000.0
2010-05-07 12:00:00,22.71,22.89,22.48,22.63,3407000.0,20.9701,21.1363,20.7577,20.8962,3407000.0
2010-05-07 13:00:00,22.64,22.67,22.5,22.58,2382000.0,20.9054,20.9331,20.7761,20.85,2382000.0
2010-05-07 14:00:00,22.58,22.62,22.4,22.46,2163000.0,20.85,20.887,20.6838,20.7392,2163000.0
2010-05-07 15:00:00,22.46,22.46,22.2,22.35,5542000.0,20.7392,20.7392,20.4991,20.6376,5542000.0
2010-05-10 09:30:00,23.4,23.61,23.13,23.23,4759000.0,21.6072,21.8011,21.3579,21.4502,4759000.0
2010-05-10 10:00:00,23.22,23.43,23.08,23.38,6486000.0,21.441,21.6349,21.3117,21.5887,6486000.0
2010-05-10 11:00:00,23.38,23.45,23.3,23.43,3024000.0,21.5887,21.6534,21.5149,21.6349,3024000.0
2010-05-10 12:00:00,23.43,23.46,23.26,23.29,2803000.0,21.6349,21.6626,21.4779,21.5056,2803000.0
2010-05-10 13:00:00,23.29,23.31,23.14,23.16,2925000.0,21.5056,21.5241,21.3671,21.3856,2925000.0
2010-05-10 14:00:00,23.18,23.19,22.83,23.0,3759000.0,21.4041,21.4133,21.0809,21.2378,3759000.0
2010-05-10 15:00:00,23.0,23.04,22.95,22.99,4724000.0,21.2378,21.2748,21.1917,21.2286,4724000.0
2010-05-11 09:30:00,22.74,22.75,22.56,22.6,2264000.0,20.9978,21.007,20.8316,20.8685,2264000.0
2010-05-11 10:00:00,22.6,22.61,22.34,22.35,3774000.0,20.8685,20.8777,20.6284,20.6376,3774000.0
2010-05-11 11:00:00,22.37,22.51,22.12,22.27,5812000.0,20.6561,20.7854,20.4253,20.5638,5812000.0
2010-05-11 12:00:00,22.27,22.44,22.27,22.33,4737000.0,20.5638,20.7207,20.5638,20.6192,4737000.0
2010-05-11 13:00:00,22.34,22.42,22.25,22.38,3124000.0,20.6284,20.7023,20.5453,20.6653,3124000.0
2010-05-11 14:00:00,22.38,22.39,22.16,22.17,3010000.0,20.6653,20.6746,20.4622,20.4714,3010000.0
2010-05-11 15:00:00,22.18,22.44,22.13,22.3,5857000.0,20.4807,20.7207,20.4345,20.5915,5857000.0
2010-05-12 09:30:00,22.5,23.33,22.46,23.3,3444000.0,20.7761,21.5426,20.7392,21.5149,3444000.0
2010-05-12 10:00:00,23.3,23.62,23.22,23.33,9883000.0,21.5149,21.8103,21.441,21.5426,9883000.0
2010-05-12 11:00:00,23.34,23.5,23.1,23.19,3384000.0,21.5518,21.6995,21.3302,21.4133,3384000.0
2010-05-12 12:00:00,23.19,23.38,23.17,23.37,1133000.0,21.4133,21.5887,21.3948,21.5795,1133000.0
2010-05-12 13:00:00,23.37,23.5,23.34,23.35,2861000.0,21.5795,21.6995,21.5518,21.561,2861000.0
2010-05-12 14:00:00,23.34,23.41,23.1,23.19,3787000.0,21.5518,21.6164,21.3302,21.4133,3787000.0
2010-05-12 15:00:00,23.19,23.34,23.19,23.29,3638000.0,21.4133,21.5518,21.4133,21.5056,3638000.0
2010-05-13 09:30:00,23.27,23.74,23.06,23.57,3798000.0,21.4872,21.9211,21.2932,21.7642,3798000.0
2010-05-13 10:00:00,23.57,23.99,23.53,23.59,4988000.0,21.7642,22.152,21.7272,21.7826,4988000.0
2010-05-13 11:00:00,23.58,23.76,23.4,23.43,4347000.0,21.7734,21.9396,21.6072,21.6349,4347000.0
2010-05-13 12:00:00,23.42,23.47,23.31,23.45,1226000.0,21.6257,21.6718,21.5241,21.6534,1226000.0
2010-05-13 13:00:00,23.44,23.49,23.34,23.35,1147000.0,21.6441,21.6903,21.5518,21.561,1147000.0
2010-05-13 14:00:00,23.35,23.45,23.32,23.41,1869000.0,21.561,21.6534,21.5333,21.6164,1869000.0
2010-05-13 15:00:00,23.41,23.45,23.21,23.25,3037000.0,21.6164,21.6534,21.4318,21.4687,3037000.0
2010-05-14 09:30:00,21.53,22.0,21.41,21.6,21090000.0,19.8805,20.3145,19.7697,19.9451,21090000.0
2010-05-14 10:00:00,21.6,21.74,21.48,21.61,16301000.0,19.9451,20.0744,19.8343,19.9543,16301000.0
2010-05-14 11:00:00,21.61,21.63,21.39,21.48,12163000.0,19.9543,19.9728,19.7512,19.8343,12163000.0
2010-05-14 12:00:00,21.48,21.54,20.91,21.23,14747000.0,19.8343,19.8897,19.308,19.6035,14747000.0
2010-05-14 13:00:00,21.23,21.43,21.16,21.32,8365000.0,19.6035,19.7881,19.5388,19.6866,8365000.0
2010-05-14 14:00:00,21.32,21.38,21.25,21.3,6539000.0,19.6866,19.742,19.6219,19.6681,6539000.0
2010-05-14 15:00:00,21.3,21.3,20.98,21.2,15728000.0,19.6681,19.6681,19.3726,19.5758,15728000.0
2010-05-17 09:30:00,21.5,21.67,21.33,21.39,4961000.0,19.8528,20.0097,19.6958,19.7512,4961000.0
2010-05-17 10:00:00,21.38,21.65,21.3,21.41,5655000.0,19.742,19.9913,19.6681,19.7697,5655000.0
2010-05-17 11:00:00,21.4,21.47,21.31,21.34,5874000.0,19.7604,19.8251,19.6773,19.705,5874000.0
2010-05-17 12:00:00,21.34,21.34,20.98,20.99,4226000.0,19.705,19.705,19.3726,19.3818,4226000.0
2010-05-17 13:00:00,20.99,21.08,20.82,20.94,2353000.0,19.3818,19.4649,19.2249,19.3357,2353000.0
2010-05-17 14:00:00,20.95,21.05,20.89,20.92,3329000.0,19.3449,19.4372,19.2895,19.3172,3329000.0
2010-05-17 15:00:00,20.92,21.15,20.86,21.07,6453000.0,19.3172,19.5296,19.2618,19.4557,6453000.0
2010-05-18 09:30:00,21.29,21.46,21.09,21.12,3618000.0,19.6589,19.8158,19.4742,19.5019,3618000.0
2010-05-18 10:00:00,21.13,21.22,20.36,20.38,11608000.0,19.5111,19.5942,18.8001,18.8186,11608000.0
2010-05-18 11:00:00,20.38,20.49,20.11,20.11,9485000.0,18.8186,18.9201,18.5693,18.5693,9485000.0
2010-05-18 12:00:00,20.12,20.25,20.03,20.16,8456000.0,18.5785,18.6985,18.4954,18.6154,8456000.0
2010-05-18 13:00:00,20.15,20.15,19.87,19.87,8543000.0,18.6062,18.6062,18.3476,18.3476,8543000.0
2010-05-18 14:00:00,19.87,19.91,19.56,19.82,10458000.0,18.3476,18.3846,18.0614,18.3015,10458000.0
2010-05-18 15:00:00,19.82,20.4,19.68,20.33,17097000.0,18.3015,18.837,18.1722,18.7724,17097000.0
2010-05-19 09:30:00,20.31,21.16,20.25,20.98,10144000.0,18.7539,19.5388,18.6985,19.3726,10144000.0
2010-05-19 10:00:00,20.98,21.13,20.84,21.06,9559000.0,19.3726,19.5111,19.2433,19.4465,9559000.0
2010-05-19 11:00:00,21.05,21.33,20.62,20.67,12155000.0,19.4372,19.6958,19.0402,19.0864,12155000.0
2010-05-19 12:00:00,20.68,20.72,20.39,20.56,9443000.0,19.0956,19.1325,18.8278,18.9848,9443000.0
2010-05-19 13:00:00,20.56,20.56,20.25,20.32,11648000.0,18.9848,18.9848,18.6985,18.7632,11648000.0
2010-05-19 14:00:00,20.33,20.38,20.25,20.32,9627000.0,18.7724,18.8186,18.6985,18.7632,9627000.0
2010-05-19 15:00:00,20.33,20.48,19.61,20.03,27089000.0,18.7724,18.9109,18.1076,18.4954,27089000.0
2010-05-20 09:30:00,19.67,20.8,19.67,20.71,10054000.0,18.163,19.2064,18.163,19.1233,10054000.0
2010-05-20 10:00:00,20.7,20.74,20.19,20.59,7603000.0,19.1141,19.151,18.6431,19.0125,7603000.0
2010-05-20 11:00:00,20.59,20.59,20.39,20.46,5620000.0,19.0125,19.0125,18.8278,18.8924,5620000.0
2010-05-20 12:00:00,20.46,20.6,20.3,20.33,3771000.0,18.8924,19.0217,18.7447,18.7724,3771000.0
2010-05-20 13:00:00,20.31,20.68,20.24,20.64,4339000.0,18.7539,19.0956,18.6893,19.0587,4339000.0
2010-05-20 14:00:00,20.62,21.0,20.58,20.9,6916000.0,19.0402,19.3911,19.0033,19.2987,6916000.0
2010-05-20 15:00:00,20.92,20.96,20.55,20.57,10562000.0,19.3172,19.3541,18.9756,18.994,10562000.0
2010-05-21 09:30:00,20.24,21.35,20.22,21.25,8124000.0,18.6893,19.7143,18.6708,19.6219,8124000.0
2010-05-21 10:00:00,21.22,21.54,21.12,21.52,10677000.0,19.5942,19.8897,19.5019,19.8712,10677000.0
2010-05-21 11:00:00,21.52,21.73,21.37,21.62,8044000.0,19.8712,20.0651,19.7327,19.9636,8044000.0
2010-05-21 12:00:00,21.61,21.62,21.28,21.32,2340000.0,19.9543,19.9636,19.6496,19.6866,2340000.0
2010-05-21 13:00:00,21.31,21.4,21.24,21.28,2059000.0,19.6773,19.7604,19.6127,19.6496,2059000.0
2010-05-21 14:00:00,21.28,21.29,21.01,21.1,3642000.0,19.6496,19.6589,19.4003,19.4834,3642000.0
2010-05-21 15:00:00,21.09,21.43,20.95,21.39,6534000.0,19.4742,19.7881,19.3449,19.7512,6534000.0
2010-05-24 09:30:00,21.54,21.65,21.2,21.28,2707000.0,19.8897,19.9913,19.5758,19.6496,2707000.0
2010-05-24 10:00:00,21.28,21.59,21.23,21.4,3910000.0,19.6496,19.9359,19.6035,19.7604,3910000.0
2010-05-24 11:00:00,21.42,21.45,21.23,21.37,2159000.0,19.7789,19.8066,19.6035,19.7327,2159000.0
2010-05-24 12:00:00,21.37,21.43,21.25,21.28,1581000.0,19.7327,19.7881,19.6219,19.6496,1581000.0
2010-05-24 13:00:00,21.28,21.34,21.22,21.28,1524000.0,19.6496,19.705,19.5942,19.6496,1524000.0
2010-05-24 14:00:00,21.28,21.35,21.21,21.22,1611000.0,19.6496,19.7143,19.585,19.5942,1611000.0
2010-05-24 15:00:00,21.22,21.23,20.99,21.0,3611000.0,19.5942,19.6035,19.3818,19.3911,3611000.0
2010-05-25 09:30:00,20.41,20.69,20.38,20.59,3208000.0,18.8463,19.1048,18.8186,19.0125,3208000.0
2010-05-25 10:00:00,20.6,20.87,20.55,20.64,2368000.0,19.0217,19.271,18.9756,19.0587,2368000.0
2010-05-25 11:00:00,20.64,20.72,20.5,20.54,1768000.0,19.0587,19.1325,18.9294,18.9663,1768000.0
2010-05-25 12:00:00,20.54,20.67,20.53,20.59,2113000.0,18.9663,19.0864,18.9571,19.0125,2113000.0
2010-05-25 13:00:00,20.59,20.61,20.53,20.56,1936000.0,19.0125,19.031,18.9571,18.9848,1936000.0
2010-05-25 14:00:00,20.56,20.68,20.45,20.56,3148000.0,18.9848,19.0956,18.8832,18.9848,3148000.0
2010-05-25 15:00:00,20.56,20.73,20.53,20.68,6840000.0,18.9848,19.1418,18.9571,19.0956,6840000.0
2010-05-26 09:30:00,21.03,21.15,20.94,21.12,3554000.0,19.4188,19.5296,19.3357,19.5019,3554000.0
2010-05-26 10:00:00,21.12,21.29,21.0,21.06,4145000.0,19.5019,19.6589,19.3911,19.4465,4145000.0
2010-05-26 11:00:00,21.06,21.09,20.78,20.94,2675000.0,19.4465,19.4742,19.1879,19.3357,2675000.0
2010-05-26 12:00:00,20.92,20.97,20.81,20.84,1507000.0,19.3172,19.3634,19.2156,19.2433,1507000.0
2010-05-26 13:00:00,20.84,21.0,20.83,20.94,1623000.0,19.2433,19.3911,19.2341,19.3357,1623000.0
2010-05-26 14:00:00,20.93,20.97,20.76,20.84,1832000.0,19.3264,19.3634,19.1695,19.2433,1832000.0
2010-05-26 15:00:00,20.85,20.88,20.52,20.54,4655000.0,19.2526,19.2803,18.9478,18.9663,4655000.0
2010-05-27 09:30:00,21.03,21.13,20.77,20.9,1703000.0,19.4188,19.5111,19.1787,19.2987,1703000.0
2010-05-27 10:00:00,20.91,20.99,20.8,20.84,2869000.0,19.308,19.3818,19.2064,19.2433,2869000.0
2010-05-27 11:00:00,20.84,20.97,20.7,20.96,2344000.0,19.2433,19.3634,19.1141,19.3541,2344000.0
2010-05-27 12:00:00,20.96,21.0,20.87,20.9,977000.0,19.3541,19.3911,19.271,19.2987,977000.0
2010-05-27 13:00:00,20.9,20.92,20.79,20.87,1188000.0,19.2987,19.3172,19.1972,19.271,1188000.0
2010-05-27 14:00:00,20.85,20.94,20.79,20.86,1748000.0,19.2526,19.3357,19.1972,19.2618,1748000.0
2010-05-27 15:00:00,20.86,20.91,20.58,20.76,7575000.0,19.2618,19.308,19.0033,19.1695,7575000.0
2010-05-28 09:30:00,20.74,20.82,20.34,20.41,1973000.0,19.151,19.2249,18.7816,18.8463,1973000.0
2010-05-28 10:00:00,20.41,20.55,20.24,20.26,3850000.0,18.8463,18.9756,18.6893,18.7078,3850000.0
2010-05-28 11:00:00,20.26,20.32,20.12,20.21,6013000.0,18.7078,18.7632,18.5785,18.6616,6013000.0
2010-05-28 12:00:00,20.21,20.37,20.15,20.21,4241000.0,18.6616,18.8093,18.6062,18.6616,4241000.0
2010-05-28 13:00:00,20.21,20.24,20.15,20.18,2127000.0,18.6616,18.6893,18.6062,18.6339,2127000.0
2010-05-28 14:00:00,20.18,20.31,20.17,20.22,1582000.0,18.6339,18.7539,18.6247,18.6708,1582000.0
2010-05-28 15:00:00,20.23,20.37,20.14,20.15,4637000.0,18.6801,18.8093,18.597,18.6062,4637000.0
2010-06-01 09:30:00,20.1,20.37,20.1,20.14,1790000.0,18.56,18.8093,18.56,18.597,1790000.0
2010-06-01 10:00:00,20.14,20.37,20.12,20.31,2512000.0,18.597,18.8093,18.5785,18.7539,2512000.0
2010-06-01 11:00:00,20.32,20.36,20.15,20.16,2070000.0,18.7632,18.8001,18.6062,18.6154,2070000.0
2010-06-01 12:00:00,20.17,20.28,20.13,20.16,2245000.0,18.6247,18.7262,18.5877,18.6154,2245000.0
2010-06-01 13:00:00,20.16,20.3,20.15,20.21,1184000.0,18.6154,18.7447,18.6062,18.6616,1184000.0
2010-06-01 14:00:00,20.19,20.22,20.12,20.18,1651000.0,18.6431,18.6708,18.5785,18.6339,1651000.0
2010-06-01 15:00:00,20.18,20.2,19.98,20.01,7405000.0,18.6339,18.6524,18.4492,18.4769,7405000.0
2010-06-02 09:30:00,20.13,20.13,19.96,20.04,2108000.0,18.5877,18.5877,18.4308,18.5046,2108000.0
2010-06-02 10:00:00,20.04,20.15,19.99,20.05,2815000.0,18.5046,18.6062,18.4585,18.5139,2815000.0
2010-06-02 11:00:00,20.05,20.09,19.98,20.01,1843000.0,18.5139,18.5508,18.4492,18.4769,1843000.0
2010-06-02 12:00:00,20.02,20.13,20.0,20.1,1768000.0,18.4862,18.5877,18.4677,18.56,1768000.0
2010-06-02 13:00:00,20.09,20.12,20.0,20.01,1335000.0,18.5508,18.5785,18.4677,18.4769,1335000.0
2010-06-02 14:00:00,20.01,20.1,19.97,20.07,2612000.0,18.4769,18.56,18.44,18.5323,2612000.0
2010-06-02 15:00:00,20.08,20.19,20.05,20.15,4216000.0,18.5416,18.6431,18.5139,18.6062,4216000.0
2010-06-03 09:30:00,20.24,20.36,20.13,20.28,1434000.0,18.6893,18.8001,18.5877,18.7262,1434000.0
2010-06-03 10:00:00,20.28,20.34,20.19,20.23,2333000.0,18.7262,18.7816,18.6431,18.6801,2333000.0
2010-06-03 11:00:00,20.24,20.27,20.2,20.22,1774000.0,18.6893,18.717,18.6524,18.6708,1774000.0
2010-06-03 12:00:00,20.22,20.23,20.13,20.14,1677000.0,18.6708,18.6801,18.5877,18.597,1677000.0
2010-06-03 13:00:00,20.15,20.27,20.13,20.2,1817000.0,18.6062,18.717,18.5877,18.6524,1817000.0
2010-06-03 14:00:00,20.21,20.28,20.18,20.22,1917000.0,18.6616,18.7262,18.6339,18.6708,1917000.0
2010-06-03 15:00:00,20.21,20.29,20.19,20.22,5645000.0,18.6616,18.7355,18.6431,18.6708,5645000.0
2010-06-04 09:30:00,19.95,20.03,19.86,19.99,2883000.0,18.4215,18.4954,18.3384,18.4585,2883000.0
2010-06-04 10:00:00,19.97,20.02,19.87,19.95,4949000.0,18.44,18.4862,18.3476,18.4215,4949000.0
2010-06-04 11:00:00,19.95,19.97,19.85,19.86,3101000.0,18.4215,18.44,18.3292,18.3384,3101000.0
2010-06-04 12:00:00,19.86,20.02,19.86,19.98,3466000.0,18.3384,18.4862,18.3384,18.4492,3466000.0
2010-06-04 13:00:00,19.97,20.09,19.94,20.0,2699000.0,18.44,18.5508,18.4123,18.4677,2699000.0
2010-06-04 14:00:00,20.0,20.06,19.81,19.85,3172000.0,18.4677,18.5231,18.2922,18.3292,3172000.0
2010-06-04 15:00:00,19.84,19.94,19.65,19.74,7928000.0,18.3199,18.4123,18.1445,18.2276,7928000.0
2010-06-07 09:30:00,19.73,20.24,19.73,20.23,2806000.0,18.2184,18.6893,18.2184,18.6801,2806000.0
2010-06-07 10:00:00,20.23,20.5,20.21,20.32,5273000.0,18.6801,18.9294,18.6616,18.7632,5273000.0
2010-06-07 11:00:00,20.31,20.53,20.19,20.5,3045000.0,18.7539,18.9571,18.6431,18.9294,3045000.0
2010-06-07 12:00:00,20.5,20.55,20.46,20.49,1686000.0,18.9294,18.9756,18.8924,18.9201,1686000.0
2010-06-07 13:00:00,20.48,20.48,20.26,20.32,2078000.0,18.9109,18.9109,18.7078,18.7632,2078000.0
2010-06-07 14:00:00,20.32,20.36,20.15,20.2,2611000.0,18.7632,18.8001,18.6062,18.6524,2611000.0
2010-06-07 15:00:00,20.2,20.27,19.93,19.99,5699000.0,18.6524,18.717,18.4031,18.4585,5699000.0
2010-06-08 09:30:00,20.0,20.23,19.89,19.98,2529000.0,18.4677,18.6801,18.3661,18.4492,2529000.0
2010-06-08 10:00:00,19.97,20.08,19.69,19.72,3386000.0,18.44,18.5416,18.1814,18.2091,3386000.0
2010-06-08 11:00:00,19.72,19.84,19.54,19.75,3299000.0,18.2091,18.3199,18.0429,18.2368,3299000.0
2010-06-08 12:00:00,19.75,19.83,19.75,19.81,1129000.0,18.2368,18.3107,18.2368,18.2922,1129000.0
2010-06-08 13:00:00,19.81,19.83,19.57,19.64,2218000.0,18.2922,18.3107,18.0706,18.1353,2218000.0
2010-06-08 14:00:00,19.65,19.75,19.6,19.65,2473000.0,18.1445,18.2368,18.0983,18.1445,2473000.0
2010-06-08 15:00:00,19.65,19.79,19.57,19.76,5660000.0,18.1445,18.2738,18.0706,18.2461,5660000.0
2010-06-09 09:30:00,19.8,19.96,19.61,19.68,2316000.0,18.283,18.4308,18.1076,18.1722,2316000.0
2010-06-09 10:00:00,19.69,19.81,19.57,19.81,3497000.0,18.1814,18.2922,18.0706,18.2922,3497000.0
2010-06-09 11:00:00,19.81,20.03,19.7,20.02,3637000.0,18.2922,18.4954,18.1907,18.4862,3637000.0
2010-06-09 12:00:00,20.02,20.06,19.78,19.86,3285000.0,18.4862,18.5231,18.2645,18.3384,3285000.0
2010-06-09 13:00:00,19.84,19.85,19.64,19.66,2510000.0,18.3199,18.3292,18.1353,18.1537,2510000.0
2010-06-09 14:00:00,19.66,19.81,19.57,19.57,2991000.0,18.1537,18.2922,18.0706,18.0706,2991000.0
2010-06-09 15:00:00,19.57,19.61,19.38,19.53,7992000.0,18.0706,18.1076,17.8952,18.0337,7992000.0
2010-06-10 09:30:00,19.82,20.0,19.82,19.9,3065000.0,18.3015,18.4677,18.3015,18.3754,3065000.0
2010-06-10 10:00:00,19.89,19.99,19.8,19.93,2822000.0,18.3661,18.4585,18.283,18.4031,2822000.0
2010-06-10 11:00:00,19.92,20.27,19.91,20.25,2644000.0,18.3938,18.717,18.3846,18.6985,2644000.0
2010-06-10 12:00:00,20.26,20.29,20.12,20.23,2076000.0,18.7078,18.7355,18.5785,18.6801,2076000.0
2010-06-10 13:00:00,20.22,20.34,20.1,20.34,2039000.0,18.6708,18.7816,18.56,18.7816,2039000.0
2010-06-10 14:00:00,20.33,20.49,20.3,20.48,2398000.0,18.7724,18.9201,18.7447,18.9109,2398000.0
2010-06-10 15:00:00,20.48,20.63,20.44,20.54,9278000.0,18.9109,19.0494,18.874,18.9663,9278000.0
2010-06-11 09:30:00,20.4,20.43,20.18,20.25,1842000.0,18.837,18.8647,18.6339,18.6985,1842000.0
2010-06-11 10:00:00,20.26,20.5,20.21,20.35,2467000.0,18.7078,18.9294,18.6616,18.7909,2467000.0
2010-06-11 11:00:00,20.35,20.4,20.16,20.39,1603000.0,18.7909,18.837,18.6154,18.8278,1603000.0
2010-06-11 12:00:00,20.39,20.42,20.29,20.38,671000.0,18.8278,18.8555,18.7355,18.8186,671000.0
2010-06-11 13:00:00,20.38,20.43,20.34,20.37,838000.0,18.8186,18.8647,18.7816,18.8093,838000.0
2010-06-11 14:00:00,20.37,20.42,20.3,20.37,1230000.0,18.8093,18.8555,18.7447,18.8093,1230000.0
2010-06-11 15:00:00,20.37,20.54,20.34,20.5,4267000.0,18.8093,18.9663,18.7816,18.9294,4267000.0
2010-06-14 09:30:00,20.68,20.73,20.31,20.46,1359000.0,19.0956,19.1418,18.7539,18.8924,1359000.0
2010-06-14 10:00:00,20.44,20.47,20.35,20.44,1564000.0,18.874,18.9017,18.7909,18.874,1564000.0
2010-06-14 11:00:00,20.44,20.61,20.42,20.52,1422000.0,18.874,19.031,18.8555,18.9478,1422000.0
2010-06-14 12:00:00,20.54,20.56,20.49,20.51,511000.0,18.9663,18.9848,18.9201,18.9386,511000.0
2010-06-14 13:00:00,20.51,20.62,20.46,20.52,1481000.0,18.9386,19.0402,18.8924,18.9478,1481000.0
2010-06-14 14:00:00,20.51,20.55,20.44,20.49,1550000.0,18.9386,18.9756,18.874,18.9201,1550000.0
2010-06-14 15:00:00,20.49,20.54,20.35,20.41,3267000.0,18.9201,18.9663,18.7909,18.8463,3267000.0
2010-06-15 09:30:00,20.54,20.64,20.38,20.6,1825000.0,18.9663,19.0587,18.8186,19.0217,1825000.0
2010-06-15 10:00:00,20.59,20.6,20.35,20.47,1488000.0,19.0125,19.0217,18.7909,18.9017,1488000.0
2010-06-15 11:00:00,20.48,20.53,20.29,20.35,1498000.0,18.9109,18.9571,18.7355,18.7909,1498000.0
2010-06-15 12:00:00,20.36,20.53,20.35,20.49,2890000.0,18.8001,18.9571,18.7909,18.9201,2890000.0
2010-06-15 13:00:00,20.49,20.62,20.47,20.61,1918000.0,18.9201,19.0402,18.9017,19.031,1918000.0
2010-06-15 14:00:00,20.62,20.83,20.6,20.79,2990000.0,19.0402,19.2341,19.0217,19.1972,2990000.0
2010-06-15 15:00:00,20.8,20.97,20.79,20.96,4344000.0,19.2064,19.3634,19.1972,19.3541,4344000.0
2010-06-16 09:30:00,20.72,20.86,20.63,20.82,2788000.0,19.1325,19.2618,19.0494,19.2249,2788000.0
2010-06-16 10:00:00,20.84,20.93,20.77,20.81,1924000.0,19.2433,19.3264,19.1787,19.2156,1924000.0
2010-06-16 11:00:00,20.81,20.94,20.75,20.92,1112000.0,19.2156,19.3357,19.1602,19.3172,1112000.0
2010-06-16 12:00:00,20.92,21.09,20.91,20.98,1572000.0,19.3172,19.4742,19.308,19.3726,1572000.0
2010-06-16 13:00:00,20.98,21.13,20.91,21.12,1179000.0,19.3726,19.5111,19.308,19.5019,1179000.0
2010-06-16 14:00:00,21.12,21.14,20.99,21.08,1429000.0,19.5019,19.5203,19.3818,19.4649,1429000.0
2010-06-16 15:00:00,21.07,21.15,20.93,21.02,4592000.0,19.4557,19.5296,19.3264,19.4095,4592000.0
2010-06-17 09:30:00,21.22,21.6,21.11,21.57,3829000.0,19.5942,19.9451,19.4926,19.9174,3829000.0
2010-06-17 10:00:00,21.57,21.72,21.39,21.51,4178000.0,19.9174,20.0559,19.7512,19.862,4178000.0
2010-06-17 11:00:00,21.51,21.53,21.39,21.47,1251000.0,19.862,19.8805,19.7512,19.8251,1251000.0
2010-06-17 12:00:00,21.45,21.46,21.25,21.34,1787000.0,19.8066,19.8158,19.6219,19.705,1787000.0
2010-06-17 13:00:00,21.34,21.46,21.3,21.45,1651000.0,19.705,19.8158,19.6681,19.8066,1651000.0
2010-06-17 14:00:00,21.44,21.46,21.36,21.41,1977000.0,19.7974,19.8158,19.7235,19.7697,1977000.0
2010-06-17 15:00:00,21.41,21.52,21.27,21.41,6483000.0,19.7697,19.8712,19.6404,19.7697,6483000.0
2010-06-18 09:30:00,21.55,21.64,21.37,21.41,3172000.0,19.8989,19.982,19.7327,19.7697,3172000.0
2010-06-18 10:00:00,21.42,21.61,21.41,21.58,1284000.0,19.7789,19.9543,19.7697,19.9266,1284000.0
2010-06-18 11:00:00,21.57,21.59,21.33,21.33,1764000.0,19.9174,19.9359,19.6958,19.6958,1764000.0
2010-06-18 12:00:00,21.32,21.43,21.24,21.26,1696000.0,19.6866,19.7881,19.6127,19.6312,1696000.0
2010-06-18 13:00:00,21.26,21.37,21.24,21.34,1117000.0,19.6312,19.7327,19.6127,19.705,1117000.0
2010-06-18 14:00:00,21.33,21.38,21.32,21.36,745000.0,19.6958,19.742,19.6866,19.7235,745000.0
2010-06-18 15:00:00,21.37,21.41,21.32,21.39,2418000.0,19.7327,19.7697,19.6866,19.7512,2418000.0
2010-06-21 09:30:00,21.57,21.68,21.31,21.41,1519000.0,19.9174,20.019,19.6773,19.7697,1519000.0
2010-06-21 10:00:00,21.41,21.52,21.28,21.4,2677000.0,19.7697,19.8712,19.6496,19.7604,2677000.0
2010-06-21 11:00:00,21.4,21.46,21.37,21.4,2591000.0,19.7604,19.8158,19.7327,19.7604,2591000.0
2010-06-21 12:00:00,21.4,21.56,21.27,21.54,2680000.0,19.7604,19.9082,19.6404,19.8897,2680000.0
2010-06-21 13:00:00,21.54,23.05,21.54,23.0,22358000.0,19.8897,21.284,19.8897,21.2378,22358000.0
2010-06-21 14:00:00,23.0,23.03,22.22,22.28,11328000.0,21.2378,21.2655,20.5176,20.573,11328000.0
2010-06-21 15:00:00,22.27,22.41,22.18,22.37,9418000.0,20.5638,20.693,20.4807,20.6561,9418000.0
2010-06-22 09:30:00,22.33,22.45,22.15,22.31,3242000.0,20.6192,20.73,20.453,20.6007,3242000.0
2010-06-22 10:00:00,22.31,22.34,22.13,22.28,4460000.0,20.6007,20.6284,20.4345,20.573,4460000.0
2010-06-22 11:00:00,22.28,22.7,22.26,22.57,3860000.0,20.573,20.9608,20.5545,20.8408,3860000.0
2010-06-22 12:00:00,22.57,22.61,22.49,22.52,1715000.0,20.8408,20.8777,20.7669,20.7946,1715000.0
2010-06-22 13:00:00,22.51,22.55,22.36,22.37,1771000.0,20.7854,20.8223,20.6469,20.6561,1771000.0
2010-06-22 14:00:00,22.37,22.4,22.1,22.12,2295000.0,20.6561,20.6838,20.4068,20.4253,2295000.0
2010-06-22 15:00:00,22.12,22.2,22.06,22.08,3514000.0,20.4253,20.4991,20.3699,20.3883,3514000.0
2010-06-23 09:30:00,22.18,22.23,21.7,21.78,1836000.0,20.4807,20.5268,20.0374,20.1113,1836000.0
2010-06-23 10:00:00,21.78,21.79,21.55,21.76,2166000.0,20.1113,20.1205,19.8989,20.0928,2166000.0
2010-06-23 11:00:00,21.76,21.85,21.72,21.83,1728000.0,20.0928,20.176,20.0559,20.1575,1728000.0
2010-06-23 12:00:00,21.83,21.92,21.78,21.83,1272000.0,20.1575,20.2406,20.1113,20.1575,1272000.0
2010-06-23 13:00:00,21.83,21.99,21.83,21.99,837000.0,20.1575,20.3052,20.1575,20.3052,837000.0
2010-06-23 14:00:00,21.99,22.13,21.84,21.9,2084000.0,20.3052,20.4345,20.1667,20.2221,2084000.0
2010-06-23 15:00:00,21.9,22.05,21.85,22.01,2933000.0,20.2221,20.3606,20.176,20.3237,2933000.0
2010-06-24 09:30:00,21.78,22.1,21.78,21.85,1044000.0,20.1113,20.4068,20.1113,20.176,1044000.0
2010-06-24 10:00:00,21.86,21.94,21.66,21.69,1987000.0,20.1852,20.2591,20.0005,20.0282,1987000.0
2010-06-24 11:00:00,21.69,21.81,21.61,21.62,1181000.0,20.0282,20.139,19.9543,19.9636,1181000.0
2010-06-24 12:00:00,21.65,21.73,21.53,21.65,832000.0,19.9913,20.0651,19.8805,19.9913,832000.0
2010-06-24 13:00:00,21.64,21.68,21.56,21.66,931000.0,19.982,20.019,19.9082,20.0005,931000.0
2010-06-24 14:00:00,21.66,21.66,21.5,21.54,1283000.0,20.0005,20.0005,19.8528,19.8897,1283000.0
2010-06-24 15:00:00,21.53,21.63,21.34,21.51,3971000.0,19.8805,19.9728,19.705,19.862,3971000.0
2010-06-25 09:30:00,21.47,21.51,21.25,21.33,1509000.0,19.8251,19.862,19.6219,19.6958,1509000.0
2010-06-25 10:00:00,21.34,21.5,21.13,21.15,2048000.0,19.705,19.8528,19.5111,19.5296,2048000.0
2010-06-25 11:00:00,21.15,21.32,21.12,21.28,1035000.0,19.5296,19.6866,19.5019,19.6496,1035000.0
2010-06-25 12:00:00,21.28,21.56,21.26,21.55,2153000.0,19.6496,19.9082,19.6312,19.8989,2153000.0
2010-06-25 13:00:00,21.54,21.73,21.51,21.72,1439000.0,19.8897,20.0651,19.862,20.0559,1439000.0
2010-06-25 14:00:00,21.72,21.74,21.61,21.66,1444000.0,20.0559,20.0744,19.9543,20.0005,1444000.0
2010-06-25 15:00:00,21.66,21.8,21.52,21.77,3804000.0,20.0005,20.1298,19.8712,20.1021,3804000.0
2010-06-28 09:30:00,21.8,21.91,21.5,21.51,818000.0,20.1298,20.2314,19.8528,19.862,818000.0
2010-06-28 10:00:00,21.5,21.55,21.19,21.26,2035000.0,19.8528,19.8989,19.5665,19.6312,2035000.0
2010-06-28 11:00:00,21.26,21.45,21.25,21.39,1657000.0,19.6312,19.8066,19.6219,19.7512,1657000.0
2010-06-28 12:00:00,21.37,21.4,21.3,21.34,897000.0,19.7327,19.7604,19.6681,19.705,897000.0
2010-06-28 13:00:00,21.33,21.39,21.2,21.38,1249000.0,19.6958,19.7512,19.5758,19.742,1249000.0
2010-06-28 14:00:00,21.38,21.39,21.23,21.28,1494000.0,19.742,19.7512,19.6035,19.6496,1494000.0
2010-06-28 15:00:00,21.28,21.28,21.11,21.15,3290000.0,19.6496,19.6496,19.4926,19.5296,3290000.0
2010-06-29 09:30:00,21.0,21.0,20.38,20.39,2570000.0,19.3911,19.3911,18.8186,18.8278,2570000.0
2010-06-29 10:00:00,20.38,20.39,20.12,20.25,4063000.0,18.8186,18.8278,18.5785,18.6985,4063000.0
2010-06-29 11:00:00,20.24,20.39,20.23,20.36,1794000.0,18.6893,18.8278,18.6801,18.8001,1794000.0
2010-06-29 12:00:00,20.36,20.41,20.28,20.37,1067000.0,18.8001,18.8463,18.7262,18.8093,1067000.0
2010-06-29 13:00:00,20.38,20.45,20.25,20.42,1147000.0,18.8186,18.8832,18.6985,18.8555,1147000.0
2010-06-29 14:00:00,20.42,20.46,20.32,20.38,1385000.0,18.8555,18.8924,18.7632,18.8186,1385000.0
2010-06-29 15:00:00,20.38,20.41,20.18,20.33,4387000.0,18.8186,18.8463,18.6339,18.7724,4387000.0
2010-06-30 09:30:00,20.33,20.57,20.24,20.36,2149000.0,18.7724,18.994,18.6893,18.8001,2149000.0
2010-06-30 10:00:00,20.35,20.45,20.22,20.26,1675000.0,18.7909,18.8832,18.6708,18.7078,1675000.0
2010-06-30 11:00:00,20.26,20.43,20.26,20.37,1274000.0,18.7078,18.8647,18.7078,18.8093,1274000.0
2010-06-30 12:00:00,20.37,20.42,20.29,20.31,601000.0,18.8093,18.8555,18.7355,18.7539,601000.0
2010-06-30 13:00:00,20.31,20.35,20.26,20.31,797000.0,18.7539,18.7909,18.7078,18.7539,797000.0
2010-06-30 14:00:00,20.31,20.37,20.25,20.29,1276000.0,18.7539,18.8093,18.6985,18.7355,1276000.0
2010-06-30 15:00:00,20.3,20.3,19.94,19.97,3364000.0,18.7447,18.7447,18.4123,18.44,3364000.0
2010-07-01 09:30:00,19.96,20.13,19.92,20.09,1120000.0,18.4444,18.6015,18.4074,18.5645,1120000.0
2010-07-01 10:00:00,20.07,20.07,19.5,19.55,3171000.0,18.546,18.546,18.0193,18.0655,3171000.0
2010-07-01 11:00:00,19.55,19.98,19.47,19.96,2632000.0,18.0655,18.4629,17.9916,18.4444,2632000.0
2010-07-01 12:00:00,19.96,20.27,19.9,20.25,2256000.0,18.4444,18.7309,18.3889,18.7124,2256000.0
2010-07-01 13:00:00,20.25,20.45,20.16,20.36,1736000.0,18.7124,18.8972,18.6292,18.814,1736000.0
2010-07-01 14:00:00,20.37,20.45,20.17,20.25,1916000.0,18.8233,18.8972,18.6384,18.7124,1916000.0
2010-07-01 15:00:00,20.24,20.37,20.2,20.28,2639000.0,18.7031,18.8233,18.6662,18.7401,2639000.0
2010-07-02 09:30:00,20.49,20.49,20.11,20.24,821000.0,18.9341,18.9341,18.583,18.7031,821000.0
2010-07-02 10:00:00,20.22,20.29,20.12,20.18,821000.0,18.6847,18.7493,18.5922,18.6477,821000.0
2010-07-02 11:00:00,20.18,20.22,20.07,20.13,1220000.0,18.6477,18.6847,18.546,18.6015,1220000.0
2010-07-02 12:00:00,20.13,20.17,20.1,20.13,810000.0,18.6015,18.6384,18.5738,18.6015,810000.0
2010-07-02 13:00:00,20.12,20.29,20.08,20.28,1100000.0,18.5922,18.7493,18.5553,18.7401,1100000.0
2010-07-02 14:00:00,20.28,20.29,20.17,20.23,694000.0,18.7401,18.7493,18.6384,18.6939,694000.0
2010-07-02 15:00:00,20.23,20.46,20.21,20.26,2379000.0,18.6939,18.9064,18.6754,18.7216,2379000.0
2010-07-06 09:30:00,20.4,20.6,20.35,20.38,1177000.0,18.851,19.0358,18.8048,18.8325,1177000.0
2010-07-06 10:00:00,20.38,20.47,20.18,20.18,1828000.0,18.8325,18.9157,18.6477,18.6477,1828000.0
2010-07-06 11:00:00,20.18,20.2,19.93,20.02,1912000.0,18.6477,18.6662,18.4167,18.4998,1912000.0
2010-07-06 12:00:00,20.02,20.09,19.9,19.95,1923000.0,18.4998,18.5645,18.3889,18.4352,1923000.0
2010-07-06 13:00:00,19.95,20.04,19.9,19.93,2193000.0,18.4352,18.5183,18.3889,18.4167,2193000.0
2010-07-06 14:00:00,19.93,19.99,19.82,19.89,1991000.0,18.4167,18.4721,18.315,18.3797,1991000.0
2010-07-06 15:00:00,19.89,19.99,19.81,19.98,4461000.0,18.3797,18.4721,18.3058,18.4629,4461000.0
2010-07-07 09:30:00,20.06,20.45,20.06,20.29,1436000.0,18.5368,18.8972,18.5368,18.7493,1436000.0
2010-07-07 10:00:00,20.3,20.34,20.19,20.3,1846000.0,18.7586,18.7955,18.6569,18.7586,1846000.0
2010-07-07 11:00:00,20.3,20.41,20.25,20.33,1084000.0,18.7586,18.8602,18.7124,18.7863,1084000.0
2010-07-07 12:00:00,20.32,20.46,20.31,20.44,743000.0,18.7771,18.9064,18.7678,18.8879,743000.0
2010-07-07 13:00:00,20.45,20.56,20.42,20.52,1279000.0,18.8972,18.9988,18.8695,18.9619,1279000.0
2010-07-07 14:00:00,20.54,20.6,20.5,20.58,864000.0,18.9804,19.0358,18.9434,19.0173,864000.0
2010-07-07 15:00:00,20.58,20.73,20.52,20.73,3656000.0,19.0173,19.1559,18.9619,19.1559,3656000.0
2010-07-08 09:30:00,20.82,20.99,20.75,20.87,1684000.0,19.2391,19.3962,19.1744,19.2853,1684000.0
2010-07-08 10:00:00,20.86,21.0,20.67,20.71,1784000.0,19.2761,19.4054,19.1005,19.1374,1784000.0
2010-07-08 11:00:00,20.71,20.81,20.7,20.79,784000.0,19.1374,19.2298,19.1282,19.2114,784000.0
2010-07-08 12:00:00,20.79,20.88,20.74,20.79,818000.0,19.2114,19.2945,19.1652,19.2114,818000.0
2010-07-08 13:00:00,20.79,20.9,20.77,20.78,410000.0,19.2114,19.313,19.1929,19.2021,410000.0
2010-07-08 14:00:00,20.78,20.84,20.71,20.82,626000.0,19.2021,19.2576,19.1374,19.2391,626000.0
2010-07-08 15:00:00,20.81,21.0,20.75,20.97,2316000.0,19.2298,19.4054,19.1744,19.3777,2316000.0
2010-07-09 09:30:00,21.08,21.08,20.86,20.96,1328000.0,19.4793,19.4793,19.2761,19.3685,1328000.0
2010-07-09 10:00:00,20.96,21.03,20.92,20.98,998000.0,19.3685,19.4331,19.3315,19.3869,998000.0
2010-07-09 11:00:00,20.99,21.13,20.95,21.08,1424000.0,19.3962,19.5256,19.3592,19.4793,1424000.0
2010-07-09 12:00:00,21.08,21.21,21.08,21.16,845000.0,19.4793,19.5995,19.4793,19.5533,845000.0
2010-07-09 13:00:00,21.16,21.32,21.16,21.32,1074000.0,19.5533,19.7011,19.5533,19.7011,1074000.0
2010-07-09 14:00:00,21.32,21.46,21.29,21.46,1961000.0,19.7011,19.8305,19.6734,19.8305,1961000.0
2010-07-09 15:00:00,21.46,21.54,21.4,21.51,3402000.0,19.8305,19.9044,19.775,19.8767,3402000.0
2010-07-12 09:30:00,21.3,21.59,21.3,21.53,947000.0,19.6826,19.9506,19.6826,19.8952,947000.0
2010-07-12 10:00:00,21.51,21.55,21.31,21.35,902000.0,19.8767,19.9137,19.6919,19.7288,902000.0
2010-07-12 11:00:00,21.35,21.35,21.13,21.15,1180000.0,19.7288,19.7288,19.5256,19.544,1180000.0
2010-07-12 12:00:00,21.16,21.34,21.15,21.25,1130000.0,19.5533,19.7196,19.544,19.6364,1130000.0
2010-07-12 13:00:00,21.25,21.33,21.24,21.32,676000.0,19.6364,19.7104,19.6272,19.7011,676000.0
2010-07-12 14:00:00,21.34,21.38,21.27,21.34,549000.0,19.7196,19.7566,19.6549,19.7196,549000.0
2010-07-12 15:00:00,21.34,21.4,21.29,21.38,1136000.0,19.7196,19.775,19.6734,19.7566,1136000.0
2010-07-13 09:30:00,21.64,21.69,21.25,21.3,1115000.0,19.9968,20.043,19.6364,19.6826,1115000.0
2010-07-13 10:00:00,21.3,21.41,21.2,21.21,2743000.0,19.6826,19.7843,19.5902,19.5995,2743000.0
2010-07-13 11:00:00,21.2,21.3,21.08,21.22,2427000.0,19.5902,19.6826,19.4793,19.6087,2427000.0
2010-07-13 12:00:00,21.23,21.33,21.17,21.27,1048000.0,19.618,19.7104,19.5625,19.6549,1048000.0
2010-07-13 13:00:00,21.27,21.4,21.23,21.3,1210000.0,19.6549,19.775,19.618,19.6826,1210000.0
2010-07-13 14:00:00,21.3,21.52,21.28,21.52,2527000.0,19.6826,19.8859,19.6642,19.8859,2527000.0
2010-07-13 15:00:00,21.52,21.52,21.39,21.44,2838000.0,19.8859,19.8859,19.7658,19.812,2838000.0
2010-07-14 09:30:00,21.5,21.6,21.3,21.43,1273000.0,19.8675,19.9599,19.6826,19.8028,1273000.0
2010-07-14 10:00:00,21.44,21.48,21.26,21.32,1289000.0,19.812,19.849,19.6457,19.7011,1289000.0
2010-07-14 11:00:00,21.32,21.4,21.3,21.32,539000.0,19.7011,19.775,19.6826,19.7011,539000.0
2010-07-14 12:00:00,21.32,21.35,21.25,21.3,677000.0,19.7011,19.7288,19.6364,19.6826,677000.0
2010-07-14 13:00:00,21.31,21.33,21.27,21.3,577000.0,19.6919,19.7104,19.6549,19.6826,577000.0
2010-07-14 14:00:00,21.3,21.33,21.25,21.32,970000.0,19.6826,19.7104,19.6364,19.7011,970000.0
2010-07-14 15:00:00,21.33,21.37,21.21,21.32,1772000.0,19.7104,19.7473,19.5995,19.7011,1772000.0
2010-07-15 09:30:00,21.41,21.41,21.11,21.23,831000.0,19.7843,19.7843,19.5071,19.618,831000.0
2010-07-15 10:00:00,21.22,21.22,20.86,21.0,1488000.0,19.6087,19.6087,19.2761,19.4054,1488000.0
2010-07-15 11:00:00,21.0,21.04,20.99,21.01,743000.0,19.4054,19.4424,19.3962,19.4147,743000.0
2010-07-15 12:00:00,21.0,21.04,20.9,21.01,812000.0,19.4054,19.4424,19.313,19.4147,812000.0
2010-07-15 13:00:00,21.01,21.17,21.0,21.13,462000.0,19.4147,19.5625,19.4054,19.5256,462000.0
2010-07-15 14:00:00,21.12,21.19,21.07,21.08,812000.0,19.5163,19.581,19.4701,19.4793,812000.0
2010-07-15 15:00:00,21.08,21.25,20.98,21.17,2387000.0,19.4793,19.6364,19.3869,19.5625,2387000.0
2010-07-16 09:30:00,20.64,20.68,20.3,20.48,5332000.0,19.0728,19.1097,18.7586,18.9249,5332000.0
2010-07-16 10:00:00,20.49,20.6,20.36,20.41,2947000.0,18.9341,19.0358,18.814,18.8602,2947000.0
2010-07-16 11:00:00,20.42,20.46,20.3,20.37,1785000.0,18.8695,18.9064,18.7586,18.8233,1785000.0
2010-07-16 12:00:00,20.36,20.42,20.22,20.22,1545000.0,18.814,18.8695,18.6847,18.6847,1545000.0
2010-07-16 13:00:00,20.23,20.23,19.91,19.94,3516000.0,18.6939,18.6939,18.3982,18.4259,3516000.0
2010-07-16 14:00:00,19.91,20.04,19.91,19.99,3425000.0,18.3982,18.5183,18.3982,18.4721,3425000.0
2010-07-16 15:00:00,20.0,20.01,19.74,19.76,8692000.0,18.4814,18.4906,18.2411,18.2596,8692000.0
2010-07-19 09:30:00,19.77,19.95,19.72,19.79,2563000.0,18.2688,18.4352,18.2226,18.2873,2563000.0
2010-07-19 10:00:00,19.78,19.8,19.41,19.48,5043000.0,18.2781,18.2965,17.9362,18.0008,5043000.0
2010-07-19 11:00:00,19.5,19.66,19.48,19.62,2583000.0,18.0193,18.1672,18.0008,18.1302,2583000.0
2010-07-19 12:00:00,19.63,19.63,19.55,19.56,1844000.0,18.1395,18.1395,18.0655,18.0748,1844000.0
2010-07-19 13:00:00,19.56,19.61,19.5,19.56,2642000.0,18.0748,18.121,18.0193,18.0748,2642000.0
2010-07-19 14:00:00,19.56,19.67,19.56,19.63,2400000.0,18.0748,18.1764,18.0748,18.1395,2400000.0
2010-07-19 15:00:00,19.63,19.71,19.49,19.56,5173000.0,18.1395,18.2134,18.0101,18.0748,5173000.0
2010-07-20 09:30:00,19.3,19.95,19.3,19.95,2840000.0,17.8345,18.4352,17.8345,18.4352,2840000.0
2010-07-20 10:00:00,19.95,20.22,19.87,20.16,3679000.0,18.4352,18.6847,18.3612,18.6292,3679000.0
2010-07-20 11:00:00,20.14,20.45,20.14,20.36,3119000.0,18.6107,18.8972,18.6107,18.814,3119000.0
2010-07-20 12:00:00,20.35,20.37,20.22,20.36,800000.0,18.8048,18.8233,18.6847,18.814,800000.0
2010-07-20 13:00:00,20.37,20.43,20.26,20.4,1104000.0,18.8233,18.8787,18.7216,18.851,1104000.0
2010-07-20 14:00:00,20.4,20.42,20.31,20.36,1316000.0,18.851,18.8695,18.7678,18.814,1316000.0
2010-07-20 15:00:00,20.36,20.54,20.33,20.53,3748000.0,18.814,18.9804,18.7863,18.9711,3748000.0
2010-07-21 09:30:00,20.7,20.79,20.26,20.33,1727000.0,19.1282,19.2114,18.7216,18.7863,1727000.0
2010-07-21 10:00:00,20.32,20.55,20.32,20.52,1472000.0,18.7771,18.9896,18.7771,18.9619,1472000.0
2010-07-21 11:00:00,20.51,20.58,20.45,20.51,1058000.0,18.9526,19.0173,18.8972,18.9526,1058000.0
2010-07-21 12:00:00,20.52,20.61,20.43,20.43,1127000.0,18.9619,19.045,18.8787,18.8787,1127000.0
2010-07-21 13:00:00,20.43,20.49,20.36,20.42,479000.0,18.8787,18.9341,18.814,18.8695,479000.0
2010-07-21 14:00:00,20.4,20.41,20.16,20.18,1611000.0,18.851,18.8602,18.6292,18.6477,1611000.0
2010-07-21 15:00:00,20.18,20.25,20.13,20.18,3051000.0,18.6477,18.7124,18.6015,18.6477,3051000.0
2010-07-22 09:30:00,20.49,20.64,20.35,20.47,845000.0,18.9341,19.0728,18.8048,18.9157,845000.0
2010-07-22 10:00:00,20.51,20.73,20.45,20.67,1197000.0,18.9526,19.1559,18.8972,19.1005,1197000.0
2010-07-22 11:00:00,20.66,20.74,20.62,20.66,864000.0,19.0912,19.1652,19.0543,19.0912,864000.0
2010-07-22 12:00:00,20.66,20.92,20.63,20.9,1563000.0,19.0912,19.3315,19.0635,19.313,1563000.0
2010-07-22 13:00:00,20.9,20.93,20.81,20.84,1380000.0,19.313,19.3407,19.2298,19.2576,1380000.0
2010-07-22 14:00:00,20.86,20.9,20.82,20.86,689000.0,19.2761,19.313,19.2391,19.2761,689000.0
2010-07-22 15:00:00,20.85,20.92,20.7,20.81,2108000.0,19.2668,19.3315,19.1282,19.2298,2108000.0
2010-07-23 09:30:00,20.82,21.18,20.77,20.96,1345000.0,19.2391,19.5718,19.1929,19.3685,1345000.0
2010-07-23 10:00:00,20.96,21.24,20.92,21.2,1372000.0,19.3685,19.6272,19.3315,19.5902,1372000.0
2010-07-23 11:00:00,21.19,21.21,21.06,21.11,1359000.0,19.581,19.5995,19.4609,19.5071,1359000.0
2010-07-23 12:00:00,21.11,21.2,21.05,21.12,1357000.0,19.5071,19.5902,19.4516,19.5163,1357000.0
2010-07-23 13:00:00,21.14,21.31,21.08,21.24,816000.0,19.5348,19.6919,19.4793,19.6272,816000.0
2010-07-23 14:00:00,21.25,21.32,21.18,21.27,807000.0,19.6364,19.7011,19.5718,19.6549,807000.0
2010-07-23 15:00:00,21.25,21.33,21.19,21.28,2265000.0,19.6364,19.7104,19.581,19.6642,2265000.0
2010-07-26 09:30:00,21.37,21.49,21.26,21.45,667000.0,19.7473,19.8582,19.6457,19.8213,667000.0
2010-07-26 10:00:00,21.45,21.71,21.43,21.57,1782000.0,19.8213,20.0615,19.8028,19.9321,1782000.0
2010-07-26 11:00:00,21.56,21.57,21.29,21.32,1384000.0,19.9229,19.9321,19.6734,19.7011,1384000.0
2010-07-26 12:00:00,21.33,21.36,21.24,21.26,1122000.0,19.7104,19.7381,19.6272,19.6457,1122000.0
2010-07-26 13:00:00,21.27,21.32,21.25,21.28,1052000.0,19.6549,19.7011,19.6364,19.6642,1052000.0
2010-07-26 14:00:00,21.28,21.31,21.14,21.17,1332000.0,19.6642,19.6919,19.5348,19.5625,1332000.0
2010-07-26 15:00:00,21.17,21.3,21.17,21.29,1563000.0,19.5625,19.6826,19.5625,19.6734,1563000.0
2010-07-27 09:30:00,21.46,21.56,21.37,21.47,1132000.0,19.8305,19.9229,19.7473,19.8397,1132000.0
2010-07-27 10:00:00,21.46,21.47,21.28,21.41,979000.0,19.8305,19.8397,19.6642,19.7843,979000.0
2010-07-27 11:00:00,21.38,21.39,21.24,21.36,999000.0,19.7566,19.7658,19.6272,19.7381,999000.0
2010-07-27 12:00:00,21.35,21.43,21.32,21.42,717000.0,19.7288,19.8028,19.7011,19.7935,717000.0
2010-07-27 13:00:00,21.42,21.5,21.37,21.48,905000.0,19.7935,19.8675,19.7473,19.849,905000.0
2010-07-27 14:00:00,21.49,21.54,21.43,21.48,749000.0,19.8582,19.9044,19.8028,19.849,749000.0
2010-07-27 15:00:00,21.48,21.52,21.41,21.44,1263000.0,19.849,19.8859,19.7843,19.812,1263000.0
2010-07-28 09:30:00,21.27,21.48,21.16,21.44,651000.0,19.6549,19.849,19.5533,19.812,651000.0
2010-07-28 10:00:00,21.43,21.49,21.15,21.21,1175000.0,19.8028,19.8582,19.544,19.5995,1175000.0
2010-07-28 11:00:00,21.21,21.3,21.17,21.27,1208000.0,19.5995,19.6826,19.5625,19.6549,1208000.0
2010-07-28 12:00:00,21.28,21.41,21.24,21.38,747000.0,19.6642,19.7843,19.6272,19.7566,747000.0
2010-07-28 13:00:00,21.4,21.44,21.26,21.26,381000.0,19.775,19.812,19.6457,19.6457,381000.0
2010-07-28 14:00:00,21.26,21.32,21.14,21.14,895000.0,19.6457,19.7011,19.5348,19.5348,895000.0
2010-07-28 15:00:00,21.14,21.18,21.02,21.04,2327000.0,19.5348,19.5718,19.4239,19.4424,2327000.0
2010-07-29 09:30:00,21.01,21.17,20.68,20.79,1982000.0,19.4147,19.5625,19.1097,19.2114,1982000.0
2010-07-29 10:00:00,20.79,20.81,20.45,20.6,3106000.0,19.2114,19.2298,18.8972,19.0358,3106000.0
2010-07-29 11:00:00,20.62,20.67,20.48,20.55,1715000.0,19.0543,19.1005,18.9249,18.9896,1715000.0
2010-07-29 12:00:00,20.52,20.67,20.48,20.65,750000.0,18.9619,19.1005,18.9249,19.082,750000.0
2010-07-29 13:00:00,20.65,20.86,20.58,20.82,1347000.0,19.082,19.2761,19.0173,19.2391,1347000.0
2010-07-29 14:00:00,20.82,20.85,20.71,20.75,1137000.0,19.2391,19.2668,19.1374,19.1744,1137000.0
2010-07-29 15:00:00,20.75,20.89,20.74,20.84,3340000.0,19.1744,19.3038,19.1652,19.2576,3340000.0
2010-07-30 09:30:00,20.55,20.95,20.55,20.91,688000.0,18.9896,19.3592,18.9896,19.3223,688000.0
2010-07-30 10:00:00,20.9,21.04,20.82,20.99,1000000.0,19.313,19.4424,19.2391,19.3962,1000000.0
2010-07-30 11:00:00,21.0,21.04,20.9,20.98,850000.0,19.4054,19.4424,19.313,19.3869,850000.0
2010-07-30 12:00:00,20.97,20.98,20.81,20.91,585000.0,19.3777,19.3869,19.2298,19.3223,585000.0
2010-07-30 13:00:00,20.9,20.95,20.81,20.83,451000.0,19.313,19.3592,19.2298,19.2483,451000.0
2010-07-30 14:00:00,20.81,20.94,20.81,20.9,993000.0,19.2298,19.35,19.2298,19.313,993000.0
2010-07-30 15:00:00,20.89,21.04,20.87,20.95,2422000.0,19.3038,19.4424,19.2853,19.3592,2422000.0
2010-08-02 09:30:00,20.63,20.81,20.31,20.37,3052000.0,19.0635,19.2298,18.7678,18.8233,3052000.0
2010-08-02 10:00:00,20.36,20.7,20.23,20.5,5054000.0,18.814,19.1282,18.6939,18.9434,5054000.0
2010-08-02 11:00:00,20.51,20.63,20.37,20.39,2502000.0,18.9526,19.0635,18.8233,18.8417,2502000.0
2010-08-02 12:00:00,20.4,20.49,20.32,20.4,2836000.0,18.851,18.9341,18.7771,18.851,2836000.0
2010-08-02 13:00:00,20.39,20.46,20.2,20.39,3091000.0,18.8417,18.9064,18.6662,18.8417,3091000.0
2010-08-02 14:00:00,20.39,20.42,20.12,20.24,4360000.0,18.8417,18.8695,18.5922,18.7031,4360000.0
2010-08-02 15:00:00,20.24,20.42,20.17,20.23,6622000.0,18.7031,18.8695,18.6384,18.6939,6622000.0
2010-08-03 09:30:00,19.86,20.38,19.8,20.25,8741000.0,18.352,18.8325,18.2965,18.7124,8741000.0
2010-08-03 10:00:00,20.26,20.46,20.08,20.13,7368000.0,18.7216,18.9064,18.5553,18.6015,7368000.0
2010-08-03 11:00:00,20.13,20.22,20.05,20.07,2623000.0,18.6015,18.6847,18.5276,18.546,2623000.0
2010-08-03 12:00:00,20.07,20.3,20.05,20.29,2084000.0,18.546,18.7586,18.5276,18.7493,2084000.0
2010-08-03 13:00:00,20.28,20.31,20.1,20.16,1799000.0,18.7401,18.7678,18.5738,18.6292,1799000.0
2010-08-03 14:00:00,20.16,20.17,20.02,20.09,2362000.0,18.6292,18.6384,18.4998,18.5645,2362000.0
2010-08-03 15:00:00,20.09,20.12,20.03,20.08,4682000.0,18.5645,18.5922,18.5091,18.5553,4682000.0
2010-08-04 09:30:00,20.26,20.27,20.01,20.07,1634000.0,18.7216,18.7309,18.4906,18.546,1634000.0
2010-08-04 10:00:00,20.09,20.13,20.0,20.08,3146000.0,18.5645,18.6015,18.4814,18.5553,3146000.0
2010-08-04 11:00:00,20.09,20.26,20.08,20.17,2553000.0,18.5645,18.7216,18.5553,18.6384,2553000.0
2010-08-04 12:00:00,20.18,20.36,20.18,20.36,1990000.0,18.6477,18.814,18.6477,18.814,1990000.0
2010-08-04 13:00:00,20.36,20.43,20.3,20.39,1761000.0,18.814,18.8787,18.7586,18.8417,1761000.0
2010-08-04 14:00:00,20.39,20.44,20.37,20.41,1564000.0,18.8417,18.8879,18.8233,18.8602,1564000.0
2010-08-04 15:00:00,20.41,20.54,20.41,20.53,4173000.0,18.8602,18.9804,18.8602,18.9711,4173000.0
2010-08-05 09:30:00,20.39,20.54,20.27,20.29,1942000.0,18.8417,18.9804,18.7309,18.7493,1942000.0
2010-08-05 10:00:00,20.29,20.35,20.12,20.22,3189000.0,18.7493,18.8048,18.5922,18.6847,3189000.0
2010-08-05 11:00:00,20.22,20.32,20.19,20.27,2220000.0,18.6847,18.7771,18.6569,18.7309,2220000.0
2010-08-05 12:00:00,20.28,20.31,20.16,20.21,1963000.0,18.7401,18.7678,18.6292,18.6754,1963000.0
2010-08-05 13:00:00,20.21,20.26,20.11,20.25,1528000.0,18.6754,18.7216,18.583,18.7124,1528000.0
2010-08-05 14:00:00,20.25,20.28,20.2,20.26,2207000.0,18.7124,18.7401,18.6662,18.7216,2207000.0
2010-08-05 15:00:00,20.26,20.29,20.14,20.14,4760000.0,18.7216,18.7493,18.6107,18.6107,4760000.0
2010-08-06 09:30:00,20.0,20.39,20.0,20.37,1789000.0,18.4814,18.8417,18.4814,18.8233,1789000.0
2010-08-06 10:00:00,20.36,20.37,20.21,20.24,2742000.0,18.814,18.8233,18.6754,18.7031,2742000.0
2010-08-06 11:00:00,20.24,20.4,20.24,20.37,2743000.0,18.7031,18.851,18.7031,18.8233,2743000.0
2010-08-06 12:00:00,20.36,20.5,20.29,20.43,2410000.0,18.814,18.9434,18.7493,18.8787,2410000.0
2010-08-06 13:00:00,20.45,20.48,20.39,20.46,1280000.0,18.8972,18.9249,18.8417,18.9064,1280000.0
2010-08-06 14:00:00,20.47,20.65,20.46,20.62,2257000.0,18.9157,19.082,18.9064,19.0543,2257000.0
2010-08-06 15:00:00,20.63,20.8,20.56,20.76,4640000.0,19.0635,19.2206,18.9988,19.1836,4640000.0
2010-08-09 09:30:00,20.96,21.0,20.82,21.0,1762000.0,19.3685,19.4054,19.2391,19.4054,1762000.0
2010-08-09 10:00:00,21.0,21.17,20.93,21.12,2793000.0,19.4054,19.5625,19.3407,19.5163,2793000.0
2010-08-09 11:00:00,21.12,21.26,21.09,21.18,2447000.0,19.5163,19.6457,19.4886,19.5718,2447000.0
2010-08-09 12:00:00,21.18,21.38,21.18,21.35,2379000.0,19.5718,19.7566,19.5718,19.7288,2379000.0
2010-08-09 13:00:00,21.35,21.41,21.28,21.34,2067000.0,19.7288,19.7843,19.6642,19.7196,2067000.0
2010-08-09 14:00:00,21.36,21.49,21.31,21.47,2345000.0,19.7381,19.8582,19.6919,19.8397,2345000.0
2010-08-09 15:00:00,21.47,21.51,21.41,21.49,5137000.0,19.8397,19.8767,19.7843,19.8582,5137000.0
2010-08-10 09:30:00,21.38,21.65,21.17,21.27,1837000.0,19.7566,20.0061,19.5625,19.6549,1837000.0
2010-08-10 10:00:00,21.3,21.46,21.21,21.4,2051000.0,19.6826,19.8305,19.5995,19.775,2051000.0
2010-08-10 11:00:00,21.4,21.55,21.39,21.49,2429000.0,19.775,19.9137,19.7658,19.8582,2429000.0
2010-08-10 12:00:00,21.48,21.49,21.42,21.46,1257000.0,19.849,19.8582,19.7935,19.8305,1257000.0
2010-08-10 13:00:00,21.46,21.47,21.42,21.45,937000.0,19.8305,19.8397,19.7935,19.8213,937000.0
2010-08-10 14:00:00,21.45,21.72,21.41,21.66,2967000.0,19.8213,20.0708,19.7843,20.0153,2967000.0
2010-08-10 15:00:00,21.66,21.74,21.59,21.63,4511000.0,20.0153,20.0892,19.9506,19.9876,4511000.0
2010-08-11 09:30:00,21.25,21.47,21.25,21.39,1940000.0,19.6364,19.8397,19.6364,19.7658,1940000.0
2010-08-11 10:00:00,21.38,21.43,21.1,21.13,3711000.0,19.7566,19.8028,19.4978,19.5256,3711000.0
2010-08-11 11:00:00,21.14,21.14,20.99,21.02,2600000.0,19.5348,19.5348,19.3962,19.4239,2600000.0
2010-08-11 12:00:00,21.01,21.07,20.99,21.01,1484000.0,19.4147,19.4701,19.3962,19.4147,1484000.0
2010-08-11 13:00:00,21.01,21.07,21.01,21.02,836000.0,19.4147,19.4701,19.4147,19.4239,836000.0
2010-08-11 14:00:00,21.01,21.06,21.0,21.03,1285000.0,19.4147,19.4609,19.4054,19.4331,1285000.0
2010-08-11 15:00:00,21.03,21.07,20.97,20.98,3732000.0,19.4331,19.4701,19.3777,19.3869,3732000.0
2010-08-12 09:30:00,20.82,21.15,20.7,21.12,1444000.0,19.2391,19.544,19.1282,19.5163,1444000.0
2010-08-12 10:00:00,21.13,21.33,21.03,21.33,2581000.0,19.5256,19.7104,19.4331,19.7104,2581000.0
2010-08-12 11:00:00,21.32,21.33,21.2,21.28,1610000.0,19.7011,19.7104,19.5902,19.6642,1610000.0
2010-08-12 12:00:00,21.27,21.32,21.22,21.27,848000.0,19.6549,19.7011,19.6087,19.6549,848000.0
2010-08-12 13:00:00,21.27,21.3,21.11,21.11,887000.0,19.6549,19.6826,19.5071,19.5071,887000.0
2010-08-12 14:00:00,21.12,21.19,21.05,21.12,979000.0,19.5163,19.581,19.4516,19.5163,979000.0
2010-08-12 15:00:00,21.12,21.25,21.07,21.19,2506000.0,19.5163,19.6364,19.4701,19.581,2506000.0
2010-08-13 09:30:00,21.28,21.3,21.08,21.15,994000.0,19.6642,19.6826,19.4793,19.544,994000.0
2010-08-13 10:00:00,21.13,21.29,21.05,21.23,1669000.0,19.5256,19.6734,19.4516,19.618,1669000.0
2010-08-13 11:00:00,21.24,21.26,21.04,21.18,968000.0,19.6272,19.6457,19.4424,19.5718,968000.0
2010-08-13 12:00:00,21.18,21.21,21.13,21.17,617000.0,19.5718,19.5995,19.5256,19.5625,617000.0
2010-08-13 13:00:00,21.17,21.19,21.12,21.13,407000.0,19.5625,19.581,19.5163,19.5256,407000.0
2010-08-13 14:00:00,21.12,21.13,21.05,21.09,726000.0,19.5163,19.5256,19.4516,19.4886,726000.0
2010-08-13 15:00:00,21.09,21.18,21.04,21.09,2128000.0,19.4886,19.5718,19.4424,19.4886,2128000.0
2010-08-16 09:30:00,20.92,21.1,20.8,21.0,642000.0,19.3315,19.4978,19.2206,19.4054,642000.0
2010-08-16 10:00:00,20.99,21.23,20.99,21.17,1297000.0,19.3962,19.618,19.3962,19.5625,1297000.0
2010-08-16 11:00:00,21.16,21.18,21.11,21.14,637000.0,19.5533,19.5718,19.5071,19.5348,637000.0
2010-08-16 12:00:00,21.13,21.2,21.12,21.15,644000.0,19.5256,19.5902,19.5163,19.544,644000.0
2010-08-16 13:00:00,21.16,21.19,21.11,21.13,275000.0,19.5533,19.581,19.5071,19.5256,275000.0
2010-08-16 14:00:00,21.15,21.2,21.07,21.08,608000.0,19.544,19.5902,19.4701,19.4793,608000.0
2010-08-16 15:00:00,21.08,21.11,21.0,21.06,1322000.0,19.4793,19.5071,19.4054,19.4609,1322000.0
2010-08-17 09:30:00,21.13,21.26,21.13,21.26,344000.0,19.5256,19.6457,19.5256,19.6457,344000.0
2010-08-17 10:00:00,21.25,21.29,21.06,21.16,521000.0,19.6364,19.6734,19.4609,19.5533,521000.0
2010-08-17 11:00:00,21.16,21.39,21.16,21.37,981000.0,19.5533,19.7658,19.5533,19.7473,981000.0
2010-08-17 12:00:00,21.37,21.4,21.31,21.33,850000.0,19.7473,19.775,19.6919,19.7104,850000.0
2010-08-17 13:00:00,21.33,21.39,21.32,21.38,596000.0,19.7104,19.7658,19.7011,19.7566,596000.0
2010-08-17 14:00:00,21.38,21.5,21.35,21.46,1339000.0,19.7566,19.8675,19.7288,19.8305,1339000.0
2010-08-17 15:00:00,21.46,21.5,21.41,21.42,2456000.0,19.8305,19.8675,19.7843,19.7935,2456000.0
2010-08-18 09:30:00,21.51,21.51,21.22,21.4,540000.0,19.8767,19.8767,19.6087,19.775,540000.0
2010-08-18 10:00:00,21.4,21.4,21.25,21.31,856000.0,19.775,19.775,19.6364,19.6919,856000.0
2010-08-18 11:00:00,21.31,21.36,21.28,21.33,575000.0,19.6919,19.7381,19.6642,19.7104,575000.0
2010-08-18 12:00:00,21.34,21.39,21.31,21.36,294000.0,19.7196,19.7658,19.6919,19.7381,294000.0
2010-08-18 13:00:00,21.36,21.44,21.36,21.36,377000.0,19.7381,19.812,19.7381,19.7381,377000.0
2010-08-18 14:00:00,21.36,21.45,21.34,21.36,738000.0,19.7381,19.8213,19.7196,19.7381,738000.0
2010-08-18 15:00:00,21.36,21.39,21.29,21.3,1506000.0,19.7381,19.7658,19.6734,19.6826,1506000.0
2010-08-19 09:30:00,21.27,21.4,21.17,21.31,659000.0,19.6549,19.775,19.5625,19.6919,659000.0
2010-08-19 10:00:00,21.31,21.31,21.06,21.09,889000.0,19.6919,19.6919,19.4609,19.4886,889000.0
2010-08-19 11:00:00,21.09,21.09,20.99,21.06,1058000.0,19.4886,19.4886,19.3962,19.4609,1058000.0
2010-08-19 12:00:00,21.06,21.07,20.99,21.01,660000.0,19.4609,19.4701,19.3962,19.4147,660000.0
2010-08-19 13:00:00,21.01,21.02,20.95,20.95,1233000.0,19.4147,19.4239,19.3592,19.3592,1233000.0
2010-08-19 14:00:00,20.95,21.0,20.86,20.92,956000.0,19.3592,19.4054,19.2761,19.3315,956000.0
2010-08-19 15:00:00,20.92,21.04,20.88,20.89,2067000.0,19.3315,19.4424,19.2945,19.3038,2067000.0
2010-08-20 09:30:00,20.83,21.04,20.54,20.62,2007000.0,19.2483,19.4424,18.9804,19.0543,2007000.0
2010-08-20 10:00:00,20.64,20.76,20.55,20.57,776000.0,19.0728,19.1836,18.9896,19.0081,776000.0
2010-08-20 11:00:00,20.58,20.58,20.48,20.52,859000.0,19.0173,19.0173,18.9249,18.9619,859000.0
2010-08-20 12:00:00,20.54,20.62,20.5,20.53,502000.0,18.9804,19.0543,18.9434,18.9711,502000.0
2010-08-20 13:00:00,20.54,20.66,20.53,20.63,425000.0,18.9804,19.0912,18.9711,19.0635,425000.0
2010-08-20 14:00:00,20.63,20.73,20.63,20.71,562000.0,19.0635,19.1559,19.0635,19.1374,562000.0
2010-08-20 15:00:00,20.71,20.74,20.64,20.66,1852000.0,19.1374,19.1652,19.0728,19.0912,1852000.0
2010-08-23 09:30:00,20.83,20.85,20.47,20.48,908000.0,19.2483,19.2668,18.9157,18.9249,908000.0
2010-08-23 10:00:00,20.5,20.7,20.47,20.61,1284000.0,18.9434,19.1282,18.9157,19.045,1284000.0
2010-08-23 11:00:00,20.61,20.72,20.57,20.61,1050000.0,19.045,19.1467,19.0081,19.045,1050000.0
2010-08-23 12:00:00,20.62,20.74,20.6,20.7,393000.0,19.0543,19.1652,19.0358,19.1282,393000.0
2010-08-23 13:00:00,20.68,20.75,20.64,20.7,444000.0,19.1097,19.1744,19.0728,19.1282,444000.0
2010-08-23 14:00:00,20.7,20.8,20.69,20.72,373000.0,19.1282,19.2206,19.119,19.1467,373000.0
2010-08-23 15:00:00,20.72,20.73,20.52,20.52,1224000.0,19.1467,19.1559,18.9619,18.9619,1224000.0
2010-08-24 09:30:00,20.37,20.47,20.25,20.42,700000.0,18.8233,18.9157,18.7124,18.8695,700000.0
2010-08-24 10:00:00,20.38,20.52,20.22,20.47,1733000.0,18.8325,18.9619,18.6847,18.9157,1733000.0
2010-08-24 11:00:00,20.46,20.53,20.36,20.47,855000.0,18.9064,18.9711,18.814,18.9157,855000.0
2010-08-24 12:00:00,20.44,20.48,20.32,20.38,336000.0,18.8879,18.9249,18.7771,18.8325,336000.0
2010-08-24 13:00:00,20.37,20.44,20.3,20.33,528000.0,18.8233,18.8879,18.7586,18.7863,528000.0
2010-08-24 14:00:00,20.34,20.4,20.3,20.35,604000.0,18.7955,18.851,18.7586,18.8048,604000.0
2010-08-24 15:00:00,20.34,20.43,20.26,20.28,3640000.0,18.7955,18.8787,18.7216,18.7401,3640000.0
2010-08-25 09:30:00,20.14,20.33,20.11,20.23,703000.0,18.6107,18.7863,18.583,18.6939,703000.0
2010-08-25 10:00:00,20.24,20.77,20.2,20.52,2122000.0,18.7031,19.1929,18.6662,18.9619,2122000.0
2010-08-25 11:00:00,20.54,20.62,20.46,20.55,863000.0,18.9804,19.0543,18.9064,18.9896,863000.0
2010-08-25 12:00:00,20.54,20.56,20.48,20.51,501000.0,18.9804,18.9988,18.9249,18.9526,501000.0
2010-08-25 13:00:00,20.51,20.62,20.51,20.55,671000.0,18.9526,19.0543,18.9526,18.9896,671000.0
2010-08-25 14:00:00,20.55,20.67,20.55,20.63,694000.0,18.9896,19.1005,18.9896,19.0635,694000.0
2010-08-25 15:00:00,20.63,20.69,20.55,20.62,1456000.0,19.0635,19.119,18.9896,19.0543,1456000.0
2010-08-26 09:30:00,20.7,20.82,20.61,20.75,807000.0,19.1282,19.2391,19.045,19.1744,807000.0
2010-08-26 10:00:00,20.74,20.81,20.67,20.69,915000.0,19.1652,19.2298,19.1005,19.119,915000.0
2010-08-26 11:00:00,20.67,20.69,20.46,20.53,748000.0,19.1005,19.119,18.9064,18.9711,748000.0
2010-08-26 12:00:00,20.54,20.56,20.42,20.47,439000.0,18.9804,18.9988,18.8695,18.9157,439000.0
2010-08-26 13:00:00,20.47,20.51,20.38,20.41,717000.0,18.9157,18.9526,18.8325,18.8602,717000.0
2010-08-26 14:00:00,20.41,20.46,20.29,20.29,747000.0,18.8602,18.9064,18.7493,18.7493,747000.0
2010-08-26 15:00:00,20.31,20.43,20.29,20.32,1678000.0,18.7678,18.8787,18.7493,18.7771,1678000.0
2010-08-27 09:30:00,20.42,20.43,20.21,20.24,509000.0,18.8695,18.8787,18.6754,18.7031,509000.0
2010-08-27 10:00:00,20.26,20.43,20.15,20.27,874000.0,18.7216,18.8787,18.62,18.7309,874000.0
2010-08-27 11:00:00,20.29,20.51,20.29,20.44,578000.0,18.7493,18.9526,18.7493,18.8879,578000.0
2010-08-27 12:00:00,20.43,20.55,20.43,20.48,400000.0,18.8787,18.9896,18.8787,18.9249,400000.0
2010-08-27 13:00:00,20.46,20.6,20.46,20.6,399000.0,18.9064,19.0358,18.9064,19.0358,399000.0
2010-08-27 14:00:00,20.59,20.6,20.52,20.53,427000.0,19.0266,19.0358,18.9619,18.9711,427000.0
2010-08-27 15:00:00,20.53,20.66,20.51,20.65,1618000.0,18.9711,19.0912,18.9526,19.082,1618000.0
2010-08-30 09:30:00,20.77,20.77,20.61,20.64,280000.0,19.1929,19.1929,19.045,19.0728,280000.0
2010-08-30 10:00:00,20.64,20.69,20.57,20.57,549000.0,19.0728,19.119,19.0081,19.0081,549000.0
2010-08-30 11:00:00,20.56,20.57,20.44,20.5,425000.0,18.9988,19.0081,18.8879,18.9434,425000.0
2010-08-30 12:00:00,20.5,20.54,20.46,20.47,175000.0,18.9434,18.9804,18.9064,18.9157,175000.0
2010-08-30 13:00:00,20.48,20.49,20.42,20.46,272000.0,18.9249,18.9341,18.8695,18.9064,272000.0
2010-08-30 14:00:00,20.46,20.49,20.38,20.43,441000.0,18.9064,18.9341,18.8325,18.8787,441000.0
2010-08-30 15:00:00,20.43,20.44,20.23,20.24,1650000.0,18.8787,18.8879,18.6939,18.7031,1650000.0
2010-08-31 09:30:00,20.2,20.24,20.01,20.05,1254000.0,18.6662,18.7031,18.4906,18.5276,1254000.0
2010-08-31 10:00:00,20.07,20.24,20.01,20.18,2245000.0,18.546,18.7031,18.4906,18.6477,2245000.0
2010-08-31 11:00:00,20.2,20.2,20.02,20.06,720000.0,18.6662,18.6662,18.4998,18.5368,720000.0
2010-08-31 12:00:00,20.07,20.09,20.0,20.01,721000.0,18.546,18.5645,18.4814,18.4906,721000.0
2010-08-31 13:00:00,20.01,20.05,20.0,20.02,649000.0,18.4906,18.5276,18.4814,18.4998,649000.0
2010-08-31 14:00:00,20.02,20.04,19.77,19.78,2191000.0,18.4998,18.5183,18.2688,18.2781,2191000.0
2010-08-31 15:00:00,19.79,19.87,19.71,19.84,3955000.0,18.2873,18.3612,18.2134,18.3335,3955000.0
2010-09-01 09:30:00,20.1,20.22,19.95,20.2,1223000.0,18.5738,18.6847,18.4352,18.6662,1223000.0
2010-09-01 10:00:00,20.21,20.3,20.08,20.16,2005000.0,18.6754,18.7586,18.5553,18.6292,2005000.0
2010-09-01 11:00:00,20.15,20.2,20.07,20.08,1435000.0,18.62,18.6662,18.546,18.5553,1435000.0
2010-09-01 12:00:00,20.09,20.11,20.04,20.1,906000.0,18.5645,18.583,18.5183,18.5738,906000.0
2010-09-01 13:00:00,20.1,20.13,20.05,20.1,1139000.0,18.5738,18.6015,18.5276,18.5738,1139000.0
2010-09-01 14:00:00,20.11,20.12,20.05,20.09,1629000.0,18.583,18.5922,18.5276,18.5645,1629000.0
2010-09-01 15:00:00,20.09,20.12,20.03,20.1,3836000.0,18.5645,18.5922,18.5091,18.5738,3836000.0
2010-09-02 09:30:00,20.26,20.32,20.15,20.29,1811000.0,18.7216,18.7771,18.62,18.7493,1811000.0
2010-09-02 10:00:00,20.29,20.36,20.11,20.27,1641000.0,18.7493,18.814,18.583,18.7309,1641000.0
2010-09-02 11:00:00,20.28,20.43,20.19,20.41,897000.0,18.7401,18.8787,18.6569,18.8602,897000.0
2010-09-02 12:00:00,20.42,20.45,20.36,20.36,498000.0,18.8695,18.8972,18.814,18.814,498000.0
2010-09-02 13:00:00,20.36,20.44,20.36,20.38,569000.0,18.814,18.8879,18.814,18.8325,569000.0
2010-09-02 14:00:00,20.38,20.45,20.35,20.39,505000.0,18.8325,18.8972,18.8048,18.8417,505000.0
2010-09-02 15:00:00,20.4,20.47,20.39,20.46,1555000.0,18.851,18.9157,18.8417,18.9064,1555000.0
2010-09-03 09:30:00,20.65,20.75,20.61,20.68,680000.0,19.082,19.1744,19.045,19.1097,680000.0
2010-09-03 10:00:00,20.68,20.75,20.55,20.63,920000.0,19.1097,19.1744,18.9896,19.0635,920000.0
2010-09-03 11:00:00,20.61,20.62,20.56,20.58,681000.0,19.045,19.0543,18.9988,19.0173,681000.0
2010-09-03 12:00:00,20.57,20.66,20.55,20.64,599000.0,19.0081,19.0912,18.9896,19.0728,599000.0
2010-09-03 13:00:00,20.63,20.68,20.61,20.66,557000.0,19.0635,19.1097,19.045,19.0912,557000.0
2010-09-03 14:00:00,20.65,20.67,20.56,20.57,938000.0,19.082,19.1005,18.9988,19.0081,938000.0
2010-09-03 15:00:00,20.57,20.69,20.56,20.67,1847000.0,19.0081,19.119,18.9988,19.1005,1847000.0
2010-09-07 09:30:00,20.47,20.59,20.34,20.34,878000.0,18.9157,19.0266,18.7955,18.7955,878000.0
2010-09-07 10:00:00,20.36,20.48,20.31,20.35,1159000.0,18.814,18.9249,18.7678,18.8048,1159000.0
2010-09-07 11:00:00,20.35,20.41,20.32,20.34,1429000.0,18.8048,18.8602,18.7771,18.7955,1429000.0
2010-09-07 12:00:00,20.33,20.34,20.26,20.27,885000.0,18.7863,18.7955,18.7216,18.7309,885000.0
2010-09-07 13:00:00,20.27,20.28,20.2,20.22,885000.0,18.7309,18.7401,18.6662,18.6847,885000.0
2010-09-07 14:00:00,20.23,20.24,20.12,20.12,1247000.0,18.6939,18.7031,18.5922,18.5922,1247000.0
2010-09-07 15:00:00,20.12,20.15,20.0,20.02,3400000.0,18.5922,18.62,18.4814,18.4998,3400000.0
2010-09-08 09:30:00,19.9,20.17,19.86,20.0,2469000.0,18.3889,18.6384,18.352,18.4814,2469000.0
2010-09-08 10:00:00,19.99,20.02,19.88,19.89,2431000.0,18.4721,18.4998,18.3705,18.3797,2431000.0
2010-09-08 11:00:00,19.89,19.91,19.6,19.66,3097000.0,18.3797,18.3982,18.1117,18.1672,3097000.0
2010-09-08 12:00:00,19.67,19.72,19.51,19.55,3016000.0,18.1764,18.2226,18.0286,18.0655,3016000.0
2010-09-08 13:00:00,19.54,19.63,19.54,19.6,1669000.0,18.0563,18.1395,18.0563,18.1117,1669000.0
2010-09-08 14:00:00,19.59,19.62,19.53,19.57,1816000.0,18.1025,18.1302,18.047,18.084,1816000.0
2010-09-08 15:00:00,19.58,19.64,19.43,19.46,5616000.0,18.0932,18.1487,17.9546,17.9824,5616000.0
2010-09-09 09:30:00,19.7,19.71,19.47,19.54,3261000.0,18.2041,18.2134,17.9916,18.0563,3261000.0
2010-09-09 10:00:00,19.55,19.55,19.43,19.44,2619000.0,18.0655,18.0655,17.9546,17.9639,2619000.0
2010-09-09 11:00:00,19.44,19.5,19.35,19.35,3211000.0,17.9639,18.0193,17.8807,17.8807,3211000.0
2010-09-09 12:00:00,19.36,19.48,19.35,19.42,1947000.0,17.89,18.0008,17.8807,17.9454,1947000.0
2010-09-09 13:00:00,19.42,19.44,19.24,19.25,2528000.0,17.9454,17.9639,17.7791,17.7883,2528000.0
2010-09-09 14:00:00,19.25,19.26,19.13,19.18,2645000.0,17.7883,17.7975,17.6774,17.7236,2645000.0
2010-09-09 15:00:00,19.17,19.26,19.12,19.2,3795000.0,17.7144,17.7975,17.6682,17.7421,3795000.0
2010-09-10 09:30:00,19.27,19.63,19.25,19.56,2138000.0,17.8068,18.1395,17.7883,18.0748,2138000.0
2010-09-10 10:00:00,19.56,19.7,19.52,19.57,2273000.0,18.0748,18.2041,18.0378,18.084,2273000.0
2010-09-10 11:00:00,19.57,19.7,19.56,19.61,2179000.0,18.084,18.2041,18.0748,18.121,2179000.0
2010-09-10 12:00:00,19.61,19.64,19.56,19.61,1000000.0,18.121,18.1487,18.0748,18.121,1000000.0
2010-09-10 13:00:00,19.6,19.63,19.57,19.59,655000.0,18.1117,18.1395,18.084,18.1025,655000.0
2010-09-10 14:00:00,19.6,19.73,19.59,19.71,1656000.0,18.1117,18.2319,18.1025,18.2134,1656000.0
2010-09-10 15:00:00,19.71,19.83,19.7,19.82,4226000.0,18.2134,18.3243,18.2041,18.315,4226000.0
2010-09-13 09:30:00,19.67,19.67,19.1,19.16,4970000.0,18.1764,18.1764,17.6497,17.7051,4970000.0
2010-09-13 10:00:00,19.16,19.25,19.11,19.19,5366000.0,17.7051,17.7883,17.6589,17.7329,5366000.0
2010-09-13 11:00:00,19.2,19.27,19.18,19.23,3026000.0,17.7421,17.8068,17.7236,17.7698,3026000.0
2010-09-13 12:00:00,19.24,19.28,19.17,19.21,2050000.0,17.7791,17.816,17.7144,17.7513,2050000.0
2010-09-13 13:00:00,19.22,19.27,19.2,19.26,1689000.0,17.7606,17.8068,17.7421,17.7975,1689000.0
2010-09-13 14:00:00,19.27,19.3,19.15,19.28,2507000.0,17.8068,17.8345,17.6959,17.816,2507000.0
2010-09-13 15:00:00,19.28,19.34,19.25,19.28,4334000.0,17.816,17.8715,17.7883,17.816,4334000.0
2010-09-14 09:30:00,19.34,19.52,19.32,19.49,2509000.0,17.8715,18.0378,17.853,18.0101,2509000.0
2010-09-14 10:00:00,19.5,19.68,19.45,19.62,2532000.0,18.0193,18.1857,17.9731,18.1302,2532000.0
2010-09-14 11:00:00,19.64,19.85,19.49,19.8,3123000.0,18.1487,18.3427,18.0101,18.2965,3123000.0
2010-09-14 12:00:00,19.78,19.92,19.71,19.88,2611000.0,18.2781,18.4074,18.2134,18.3705,2611000.0
2010-09-14 13:00:00,19.88,19.89,19.8,19.84,2042000.0,18.3705,18.3797,18.2965,18.3335,2042000.0
2010-09-14 14:00:00,19.84,19.89,19.8,19.85,1310000.0,18.3335,18.3797,18.2965,18.3427,1310000.0
2010-09-14 15:00:00,19.85,20.13,19.85,19.96,6299000.0,18.3427,18.6015,18.3427,18.4444,6299000.0
2010-09-15 09:30:00,20.5,20.85,20.41,20.77,9543000.0,18.9434,19.2668,18.8602,19.1929,9543000.0
2010-09-15 10:00:00,20.73,20.95,20.68,20.92,8840000.0,19.1559,19.3592,19.1097,19.3315,8840000.0
2010-09-15 11:00:00,20.93,21.04,20.79,21.02,5925000.0,19.3407,19.4424,19.2114,19.4239,5925000.0
2010-09-15 12:00:00,21.03,21.24,21.02,21.24,4519000.0,19.4331,19.6272,19.4239,19.6272,4519000.0
2010-09-15 13:00:00,21.24,21.3,21.12,21.14,3789000.0,19.6272,19.6826,19.5163,19.5348,3789000.0
2010-09-15 14:00:00,21.13,21.16,20.95,20.99,2563000.0,19.5256,19.5533,19.3592,19.3962,2563000.0
2010-09-15 15:00:00,20.99,21.15,20.98,21.03,5469000.0,19.3962,19.544,19.3869,19.4331,5469000.0
2010-09-16 09:30:00,21.07,21.34,20.83,21.01,4819000.0,19.4701,19.7196,19.2483,19.4147,4819000.0
2010-09-16 10:00:00,21.03,21.15,20.86,21.01,3296000.0,19.4331,19.544,19.2761,19.4147,3296000.0
2010-09-16 11:00:00,21.0,21.32,20.95,21.3,4189000.0,19.4054,19.7011,19.3592,19.6826,4189000.0
2010-09-16 12:00:00,21.3,21.3,21.15,21.21,1674000.0,19.6826,19.6826,19.544,19.5995,1674000.0
2010-09-16 13:00:00,21.2,21.22,21.09,21.11,1633000.0,19.5902,19.6087,19.4886,19.5071,1633000.0
2010-09-16 14:00:00,21.11,21.12,21.04,21.08,1687000.0,19.5071,19.5163,19.4424,19.4793,1687000.0
2010-09-16 15:00:00,21.09,21.1,21.01,21.04,3211000.0,19.4886,19.4978,19.4147,19.4424,3211000.0
2010-09-17 09:30:00,21.15,21.28,21.01,21.03,3634000.0,19.544,19.6642,19.4147,19.4331,3634000.0
2010-09-17 10:00:00,21.06,21.16,21.0,21.14,1468000.0,19.4609,19.5533,19.4054,19.5348,1468000.0
2010-09-17 11:00:00,21.15,21.24,21.12,21.24,1909000.0,19.544,19.6272,19.5163,19.6272,1909000.0
2010-09-17 12:00:00,21.24,21.43,21.23,21.36,2974000.0,19.6272,19.8028,19.618,19.7381,2974000.0
2010-09-17 13:00:00,21.37,21.39,21.27,21.28,1082000.0,19.7473,19.7658,19.6549,19.6642,1082000.0
2010-09-17 14:00:00,21.29,21.32,21.26,21.29,1279000.0,19.6734,19.7011,19.6457,19.6734,1279000.0
2010-09-17 15:00:00,21.29,21.37,21.21,21.35,3696000.0,19.6734,19.7473,19.5995,19.7288,3696000.0
2010-09-20 09:30:00,21.4,21.42,21.15,21.37,1793000.0,19.775,19.7935,19.544,19.7473,1793000.0
2010-09-20 10:00:00,21.35,21.49,21.26,21.48,2571000.0,19.7288,19.8582,19.6457,19.849,2571000.0
2010-09-20 11:00:00,21.48,21.64,21.42,21.64,2379000.0,19.849,19.9968,19.7935,19.9968,2379000.0
2010-09-20 12:00:00,21.64,21.69,21.57,21.62,2196000.0,19.9968,20.043,19.9321,19.9783,2196000.0
2010-09-20 13:00:00,21.62,21.67,21.57,21.62,1104000.0,19.9783,20.0245,19.9321,19.9783,1104000.0
2010-09-20 14:00:00,21.62,21.79,21.57,21.78,1814000.0,19.9783,20.1354,19.9321,20.1262,1814000.0
2010-09-20 15:00:00,21.78,21.87,21.71,21.84,4097000.0,20.1262,20.2094,20.0615,20.1816,4097000.0
2010-09-21 09:30:00,21.84,21.94,21.68,21.74,2346000.0,20.1816,20.274,20.0338,20.0892,2346000.0
2010-09-21 10:00:00,21.73,21.77,21.47,21.54,3896000.0,20.08,20.117,19.8397,19.9044,3896000.0
2010-09-21 11:00:00,21.55,21.66,21.52,21.63,1467000.0,19.9137,20.0153,19.8859,19.9876,1467000.0
2010-09-21 12:00:00,21.63,21.8,21.6,21.69,1320000.0,19.9876,20.1447,19.9599,20.043,1320000.0
2010-09-21 13:00:00,21.69,21.7,21.58,21.6,1392000.0,20.043,20.0523,19.9414,19.9599,1392000.0
2010-09-21 14:00:00,21.61,21.71,21.59,21.68,2401000.0,19.9691,20.0615,19.9506,20.0338,2401000.0
2010-09-21 15:00:00,21.68,21.73,21.5,21.73,3456000.0,20.0338,20.08,19.8675,20.08,3456000.0
2010-09-22 09:30:00,21.63,21.79,21.41,21.77,2518000.0,19.9876,20.1354,19.7843,20.117,2518000.0
2010-09-22 10:00:00,21.77,21.85,21.62,21.76,1926000.0,20.117,20.1909,19.9783,20.1077,1926000.0
2010-09-22 11:00:00,21.76,21.77,21.65,21.75,1290000.0,20.1077,20.117,20.0061,20.0985,1290000.0
2010-09-22 12:00:00,21.76,21.81,21.72,21.78,1058000.0,20.1077,20.1539,20.0708,20.1262,1058000.0
2010-09-22 13:00:00,21.78,21.92,21.77,21.91,1134000.0,20.1262,20.2556,20.117,20.2463,1134000.0
2010-09-22 14:00:00,21.92,21.99,21.85,21.92,1837000.0,20.2556,20.3202,20.1909,20.2556,1837000.0
2010-09-22 15:00:00,21.92,21.92,21.84,21.9,2463000.0,20.2556,20.2556,20.1816,20.2371,2463000.0
2010-09-23 09:30:00,21.75,22.1,21.7,22.05,1607000.0,20.0985,20.4219,20.0523,20.3757,1607000.0
2010-09-23 10:00:00,22.05,22.32,22.05,22.2,4172000.0,20.3757,20.6252,20.3757,20.5143,4172000.0
2010-09-23 11:00:00,22.19,22.22,22.09,22.17,1897000.0,20.5051,20.5328,20.4127,20.4866,1897000.0
2010-09-23 12:00:00,22.17,22.3,22.15,22.2,1983000.0,20.4866,20.6067,20.4681,20.5143,1983000.0
2010-09-23 13:00:00,22.2,22.24,22.18,22.2,1548000.0,20.5143,20.5513,20.4958,20.5143,1548000.0
2010-09-23 14:00:00,22.2,22.28,22.11,22.14,2370000.0,20.5143,20.5882,20.4311,20.4589,2370000.0
2010-09-23 15:00:00,22.14,22.15,21.92,21.95,3600000.0,20.4589,20.4681,20.2556,20.2833,3600000.0
2010-09-24 09:30:00,22.13,22.3,22.13,22.25,1182000.0,20.4496,20.6067,20.4496,20.5605,1182000.0
2010-09-24 10:00:00,22.26,22.26,22.08,22.18,1358000.0,20.5697,20.5697,20.4034,20.4958,1358000.0
2010-09-24 11:00:00,22.18,22.21,22.06,22.07,1003000.0,20.4958,20.5235,20.3849,20.3942,1003000.0
2010-09-24 12:00:00,22.07,22.08,21.96,22.05,1227000.0,20.3942,20.4034,20.2925,20.3757,1227000.0
2010-09-24 13:00:00,22.05,22.06,21.98,22.02,1658000.0,20.3757,20.3849,20.311,20.348,1658000.0
2010-09-24 14:00:00,22.02,22.12,22.01,22.09,1625000.0,20.348,20.4404,20.3387,20.4127,1625000.0
2010-09-24 15:00:00,22.09,22.15,22.02,22.11,2778000.0,20.4127,20.4681,20.348,20.4311,2778000.0
2010-09-27 09:30:00,22.1,22.45,22.08,22.33,1502000.0,20.4219,20.7453,20.4034,20.6344,1502000.0
2010-09-27 10:00:00,22.34,22.41,22.3,22.39,1026000.0,20.6437,20.7084,20.6067,20.6899,1026000.0
2010-09-27 11:00:00,22.38,22.39,22.15,22.24,1291000.0,20.6806,20.6899,20.4681,20.5513,1291000.0
2010-09-27 12:00:00,22.26,22.29,22.22,22.25,590000.0,20.5697,20.5975,20.5328,20.5605,590000.0
2010-09-27 13:00:00,22.24,22.34,22.22,22.31,578000.0,20.5513,20.6437,20.5328,20.616,578000.0
2010-09-27 14:00:00,22.31,22.38,22.27,22.36,973000.0,20.616,20.6806,20.579,20.6622,973000.0
2010-09-27 15:00:00,22.36,22.38,22.25,22.27,2393000.0,20.6622,20.6806,20.5605,20.579,2393000.0
2010-09-28 09:30:00,22.26,22.34,22.04,22.19,1080000.0,20.5697,20.6437,20.3665,20.5051,1080000.0
2010-09-28 10:00:00,22.17,22.24,22.08,22.11,805000.0,20.4866,20.5513,20.4034,20.4311,805000.0
2010-09-28 11:00:00,22.1,22.23,22.1,22.11,1173000.0,20.4219,20.542,20.4219,20.4311,1173000.0
2010-09-28 12:00:00,22.11,22.17,22.1,22.15,507000.0,20.4311,20.4866,20.4219,20.4681,507000.0
2010-09-28 13:00:00,22.15,22.2,22.11,22.2,668000.0,20.4681,20.5143,20.4311,20.5143,668000.0
2010-09-28 14:00:00,22.19,22.24,22.18,22.2,1140000.0,20.5051,20.5513,20.4958,20.5143,1140000.0
2010-09-28 15:00:00,22.2,22.32,22.2,22.29,3768000.0,20.5143,20.6252,20.5143,20.5975,3768000.0
2010-09-29 09:30:00,22.24,22.33,22.2,22.3,737000.0,20.5513,20.6344,20.5143,20.6067,737000.0
2010-09-29 10:00:00,22.31,22.41,22.16,22.2,1710000.0,20.616,20.7084,20.4773,20.5143,1710000.0
2010-09-29 11:00:00,22.2,22.3,22.18,22.26,1771000.0,20.5143,20.6067,20.4958,20.5697,1771000.0
2010-09-29 12:00:00,22.26,22.3,22.26,22.29,677000.0,20.5697,20.6067,20.5697,20.5975,677000.0
2010-09-29 13:00:00,22.3,22.3,22.2,22.23,1031000.0,20.6067,20.6067,20.5143,20.542,1031000.0
2010-09-29 14:00:00,22.22,22.31,22.22,22.28,1634000.0,20.5328,20.616,20.5328,20.5882,1634000.0
2010-09-29 15:00:00,22.29,22.29,22.23,22.27,2271000.0,20.5975,20.5975,20.542,20.579,2271000.0
2010-09-30 09:30:00,22.38,22.5,22.28,22.48,1136000.0,20.6806,20.7915,20.5882,20.773,1136000.0
2010-09-30 10:00:00,22.47,22.63,22.4,22.43,1803000.0,20.7638,20.9117,20.6991,20.7268,1803000.0
2010-09-30 11:00:00,22.43,22.53,22.38,22.5,1486000.0,20.7268,20.8192,20.6806,20.7915,1486000.0
2010-09-30 12:00:00,22.49,22.51,22.4,22.47,1278000.0,20.7823,20.8008,20.6991,20.7638,1278000.0
2010-09-30 13:00:00,22.48,22.52,22.44,22.5,742000.0,20.773,20.81,20.7361,20.7915,742000.0
2010-09-30 14:00:00,22.51,22.51,22.35,22.44,887000.0,20.8008,20.8008,20.6529,20.7361,887000.0
2010-09-30 15:00:00,22.43,22.51,22.38,22.42,2407000.0,20.7268,20.8008,20.6806,20.7176,2407000.0
2010-10-01 09:30:00,22.5,22.55,22.27,22.46,1260000.0,20.7915,20.8377,20.579,20.7546,1260000.0
2010-10-01 10:00:00,22.45,22.6,22.33,22.4,2969000.0,20.7453,20.8839,20.6344,20.6991,2969000.0
2010-10-01 11:00:00,22.4,22.52,22.35,22.46,893000.0,20.6991,20.81,20.6529,20.7546,893000.0
2010-10-01 12:00:00,22.46,22.47,22.32,22.33,459000.0,20.7546,20.7638,20.6252,20.6344,459000.0
2010-10-01 13:00:00,22.33,22.46,22.33,22.42,799000.0,20.6344,20.7546,20.6344,20.7176,799000.0
2010-10-01 14:00:00,22.42,22.52,22.41,22.51,951000.0,20.7176,20.81,20.7084,20.8008,951000.0
2010-10-01 15:00:00,22.51,22.54,22.42,22.45,1710000.0,20.8008,20.8285,20.7176,20.7453,1710000.0
2010-10-04 09:30:00,22.56,22.72,22.43,22.57,1308000.0,20.847,20.9948,20.7268,20.8562,1308000.0
2010-10-04 10:00:00,22.57,22.62,22.31,22.34,1125000.0,20.8562,20.9024,20.616,20.6437,1125000.0
2010-10-04 11:00:00,22.35,22.35,22.11,22.11,1564000.0,20.6529,20.6529,20.4311,20.4311,1564000.0
2010-10-04 12:00:00,22.14,22.6,21.9,22.43,4831000.0,20.4589,20.8839,20.2371,20.7268,4831000.0
2010-10-04 13:00:00,22.42,22.42,22.31,22.35,796000.0,20.7176,20.7176,20.616,20.6529,796000.0
2010-10-04 14:00:00,22.35,22.4,22.25,22.28,1463000.0,20.6529,20.6991,20.5605,20.5882,1463000.0
2010-10-04 15:00:00,22.27,22.3,22.21,22.25,2689000.0,20.579,20.6067,20.5235,20.5605,2689000.0
2010-10-05 09:30:00,22.6,22.7,22.43,22.7,1539000.0,20.8839,20.9763,20.7268,20.9763,1539000.0
2010-10-05 10:00:00,22.68,22.8,22.48,22.48,1961000.0,20.9579,21.0687,20.773,20.773,1961000.0
2010-10-05 11:00:00,22.46,22.63,22.45,22.5,1183000.0,20.7546,20.9117,20.7453,20.7915,1183000.0
2010-10-05 12:00:00,22.5,22.57,22.46,22.54,523000.0,20.7915,20.8562,20.7546,20.8285,523000.0
2010-10-05 13:00:00,22.54,22.55,22.47,22.47,984000.0,20.8285,20.8377,20.7638,20.7638,984000.0
2010-10-05 14:00:00,22.47,22.58,22.47,22.49,1340000.0,20.7638,20.8654,20.7638,20.7823,1340000.0
2010-10-05 15:00:00,22.49,22.59,22.45,22.57,3162000.0,20.7823,20.8747,20.7453,20.8562,3162000.0
2010-10-06 09:30:00,22.6,22.6,22.41,22.41,635000.0,20.8839,20.8839,20.7084,20.7084,635000.0
2010-10-06 10:00:00,22.41,22.48,22.2,22.23,1738000.0,20.7084,20.773,20.5143,20.542,1738000.0
2010-10-06 11:00:00,22.23,22.43,22.21,22.36,1053000.0,20.542,20.7268,20.5235,20.6622,1053000.0
2010-10-06 12:00:00,22.35,22.37,22.17,22.19,890000.0,20.6529,20.6714,20.4866,20.5051,890000.0
2010-10-06 13:00:00,22.21,22.33,22.19,22.32,505000.0,20.5235,20.6344,20.5051,20.6252,505000.0
2010-10-06 14:00:00,22.32,22.35,22.29,22.32,720000.0,20.6252,20.6529,20.5975,20.6252,720000.0
2010-10-06 15:00:00,22.32,22.34,22.26,22.32,1876000.0,20.6252,20.6437,20.5697,20.6252,1876000.0
2010-10-07 09:30:00,22.47,22.5,22.27,22.29,475000.0,20.7779,20.8056,20.593,20.6115,475000.0
2010-10-07 10:00:00,22.27,22.46,22.26,22.41,544000.0,20.593,20.7687,20.5837,20.7224,544000.0
2010-10-07 11:00:00,22.41,22.41,22.22,22.25,613000.0,20.7224,20.7224,20.5467,20.5745,613000.0
2010-10-07 12:00:00,22.25,22.29,22.08,22.1,603000.0,20.5745,20.6115,20.4173,20.4358,603000.0
2010-10-07 13:00:00,22.11,22.17,22.1,22.16,507000.0,20.445,20.5005,20.4358,20.4912,507000.0
2010-10-07 14:00:00,22.16,22.2,22.1,22.12,912000.0,20.4912,20.5282,20.4358,20.4543,912000.0
2010-10-07 15:00:00,22.13,22.17,22.08,22.09,1837000.0,20.4635,20.5005,20.4173,20.4265,1837000.0
2010-10-08 09:30:00,22.11,22.23,22.01,22.05,856000.0,20.445,20.556,20.3525,20.3895,856000.0
2010-10-08 10:00:00,22.04,22.11,21.93,21.99,1822000.0,20.3803,20.445,20.2786,20.3341,1822000.0
2010-10-08 11:00:00,21.99,22.22,21.98,22.2,1594000.0,20.3341,20.5467,20.3248,20.5282,1594000.0
2010-10-08 12:00:00,22.2,22.25,22.18,22.21,590000.0,20.5282,20.5745,20.5097,20.5375,590000.0
2010-10-08 13:00:00,22.2,22.21,22.08,22.17,860000.0,20.5282,20.5375,20.4173,20.5005,860000.0
2010-10-08 14:00:00,22.18,22.2,22.09,22.19,574000.0,20.5097,20.5282,20.4265,20.519,574000.0
2010-10-08 15:00:00,22.19,22.31,22.15,22.23,1950000.0,20.519,20.63,20.482,20.556,1950000.0
2010-10-11 09:30:00,22.23,22.3,22.11,22.2,557000.0,20.556,20.6207,20.445,20.5282,557000.0
2010-10-11 10:00:00,22.19,22.42,22.16,22.4,822000.0,20.519,20.7317,20.4912,20.7132,822000.0
2010-10-11 11:00:00,22.39,22.42,22.29,22.3,635000.0,20.7039,20.7317,20.6115,20.6207,635000.0
2010-10-11 12:00:00,22.29,22.39,22.23,22.32,343000.0,20.6115,20.7039,20.556,20.6392,343000.0
2010-10-11 13:00:00,22.32,22.38,22.26,22.38,297000.0,20.6392,20.6947,20.5837,20.6947,297000.0
2010-10-11 14:00:00,22.38,22.38,22.29,22.32,409000.0,20.6947,20.6947,20.6115,20.6392,409000.0
2010-10-11 15:00:00,22.32,22.34,22.18,22.28,1245000.0,20.6392,20.6577,20.5097,20.6022,1245000.0
2010-10-12 09:30:00,22.16,22.27,22.02,22.15,818000.0,20.4912,20.593,20.3618,20.482,818000.0
2010-10-12 10:00:00,22.15,22.16,22.03,22.07,1021000.0,20.482,20.4912,20.371,20.408,1021000.0
2010-10-12 11:00:00,22.07,22.1,22.0,22.08,940000.0,20.408,20.4358,20.3433,20.4173,940000.0
2010-10-12 12:00:00,22.08,22.11,22.03,22.08,709000.0,20.4173,20.445,20.371,20.4173,709000.0
2010-10-12 13:00:00,22.08,22.08,22.04,22.05,383000.0,20.4173,20.4173,20.3803,20.3895,383000.0
2010-10-12 14:00:00,22.06,22.17,22.03,22.14,824000.0,20.3988,20.5005,20.371,20.4728,824000.0
2010-10-12 15:00:00,22.14,22.24,22.11,22.19,1502000.0,20.4728,20.5652,20.445,20.519,1502000.0
2010-10-13 09:30:00,22.3,22.46,22.28,22.41,1302000.0,20.6207,20.7687,20.6022,20.7224,1302000.0
2010-10-13 10:00:00,22.41,22.57,22.39,22.55,2773000.0,20.7224,20.8704,20.7039,20.8519,2773000.0
2010-10-13 11:00:00,22.55,22.77,22.54,22.72,1865000.0,20.8519,21.0553,20.8426,21.0091,1865000.0
2010-10-13 12:00:00,22.73,22.9,22.72,22.83,2550000.0,21.0183,21.1755,21.0091,21.1108,2550000.0
2010-10-13 13:00:00,22.83,22.98,22.79,22.97,2202000.0,21.1108,21.2495,21.0738,21.2403,2202000.0
2010-10-13 14:00:00,22.98,23.0,22.93,22.98,1707000.0,21.2495,21.268,21.2033,21.2495,1707000.0
2010-10-13 15:00:00,22.99,23.14,22.94,23.1,5265000.0,21.2587,21.3975,21.2125,21.3605,5265000.0
2010-10-14 09:30:00,23.08,23.43,22.93,23.43,2772000.0,21.342,21.6656,21.2033,21.6656,2772000.0
2010-10-14 10:00:00,23.43,23.43,23.24,23.29,3335000.0,21.6656,21.6656,21.4899,21.5362,3335000.0
2010-10-14 11:00:00,23.29,23.34,23.19,23.25,1908000.0,21.5362,21.5824,21.4437,21.4992,1908000.0
2010-10-14 12:00:00,23.25,23.28,23.18,23.28,1165000.0,21.4992,21.5269,21.4344,21.5269,1165000.0
2010-10-14 13:00:00,23.27,23.34,23.23,23.3,1499000.0,21.5177,21.5824,21.4807,21.5454,1499000.0
2010-10-14 14:00:00,23.29,23.32,23.21,23.28,2357000.0,21.5362,21.5639,21.4622,21.5269,2357000.0
2010-10-14 15:00:00,23.28,23.31,23.14,23.29,4583000.0,21.5269,21.5546,21.3975,21.5362,4583000.0
2010-10-15 09:30:00,23.37,23.4,23.21,23.35,1154000.0,21.6101,21.6379,21.4622,21.5916,1154000.0
2010-10-15 10:00:00,23.31,23.35,23.1,23.27,1639000.0,21.5546,21.5916,21.3605,21.5177,1639000.0
2010-10-15 11:00:00,23.28,23.4,23.24,23.36,1225000.0,21.5269,21.6379,21.4899,21.6009,1225000.0
2010-10-15 12:00:00,23.35,23.49,23.29,23.47,1042000.0,21.5916,21.7211,21.5362,21.7026,1042000.0
2010-10-15 13:00:00,23.47,23.56,23.41,23.42,1387000.0,21.7026,21.7858,21.6471,21.6564,1387000.0
2010-10-15 14:00:00,23.41,23.49,23.37,23.42,1053000.0,21.6471,21.7211,21.6101,21.6564,1053000.0
2010-10-15 15:00:00,23.42,23.47,23.37,23.38,2890000.0,21.6564,21.7026,21.6101,21.6194,2890000.0
2010-10-18 09:30:00,23.49,23.68,23.42,23.6,1909000.0,21.7211,21.8968,21.6564,21.8228,1909000.0
2010-10-18 10:00:00,23.6,23.66,23.54,23.58,1549000.0,21.8228,21.8783,21.7673,21.8043,1549000.0
2010-10-18 11:00:00,23.59,23.6,23.47,23.55,856000.0,21.8136,21.8228,21.7026,21.7766,856000.0
2010-10-18 12:00:00,23.55,23.58,23.5,23.51,291000.0,21.7766,21.8043,21.7303,21.7396,291000.0
2010-10-18 13:00:00,23.51,23.53,23.43,23.43,476000.0,21.7396,21.7581,21.6656,21.6656,476000.0
2010-10-18 14:00:00,23.43,23.51,23.43,23.48,643000.0,21.6656,21.7396,21.6656,21.7118,643000.0
2010-10-18 15:00:00,23.48,23.61,23.48,23.57,1657000.0,21.7118,21.8321,21.7118,21.7951,1657000.0
2010-10-19 09:30:00,23.36,23.58,23.25,23.33,934000.0,21.6009,21.8043,21.4992,21.5731,934000.0
2010-10-19 10:00:00,23.32,23.78,23.29,23.73,3043000.0,21.5639,21.9893,21.5362,21.943,3043000.0
2010-10-19 11:00:00,23.74,24.06,23.7,23.96,2770000.0,21.9523,22.2482,21.9153,22.1557,2770000.0
2010-10-19 12:00:00,23.96,24.0,23.84,23.96,1278000.0,22.1557,22.1927,22.0447,22.1557,1278000.0
2010-10-19 13:00:00,23.96,23.97,23.73,23.74,1337000.0,22.1557,22.1649,21.943,21.9523,1337000.0
2010-10-19 14:00:00,23.75,23.8,23.6,23.66,2593000.0,21.9615,22.0077,21.8228,21.8783,2593000.0
2010-10-19 15:00:00,23.67,23.77,23.56,23.72,3169000.0,21.8875,21.98,21.7858,21.9338,3169000.0
2010-10-20 09:30:00,23.71,23.87,23.48,23.83,858000.0,21.9245,22.0725,21.7118,22.0355,858000.0
2010-10-20 10:00:00,23.83,23.95,23.8,23.91,1165000.0,22.0355,22.1465,22.0077,22.1095,1165000.0
2010-10-20 11:00:00,23.91,23.95,23.85,23.95,957000.0,22.1095,22.1465,22.054,22.1465,957000.0
2010-10-20 12:00:00,23.94,24.1,23.93,24.01,1068000.0,22.1372,22.2852,22.128,22.2019,1068000.0
2010-10-20 13:00:00,24.01,24.16,24.01,24.09,1010000.0,22.2019,22.3406,22.2019,22.2759,1010000.0
2010-10-20 14:00:00,24.1,24.13,24.02,24.08,1095000.0,22.2852,22.3129,22.2112,22.2667,1095000.0
2010-10-20 15:00:00,24.08,24.1,23.99,24.04,2068000.0,22.2667,22.2852,22.1834,22.2297,2068000.0
2010-10-21 09:30:00,24.04,24.45,24.04,24.38,921000.0,22.2297,22.6088,22.2297,22.5441,921000.0
2010-10-21 10:00:00,24.35,24.63,24.32,24.6,2130000.0,22.5163,22.7752,22.4886,22.7475,2130000.0
2010-10-21 11:00:00,24.59,24.61,24.48,24.57,1957000.0,22.7383,22.7568,22.6365,22.7198,1957000.0
2010-10-21 12:00:00,24.57,24.58,24.36,24.38,1250000.0,22.7198,22.729,22.5256,22.5441,1250000.0
2010-10-21 13:00:00,24.39,24.45,24.22,24.22,1053000.0,22.5533,22.6088,22.3961,22.3961,1053000.0
2010-10-21 14:00:00,24.22,24.35,24.15,24.33,1807000.0,22.3961,22.5163,22.3314,22.4978,1807000.0
2010-10-21 15:00:00,24.33,24.39,24.27,24.32,1517000.0,22.4978,22.5533,22.4424,22.4886,1517000.0
2010-10-22 09:30:00,24.4,24.52,24.24,24.4,689000.0,22.5626,22.6735,22.4146,22.5626,689000.0
2010-10-22 10:00:00,24.4,24.4,24.16,24.21,905000.0,22.5626,22.5626,22.3406,22.3869,905000.0
2010-10-22 11:00:00,24.22,24.34,24.21,24.28,451000.0,22.3961,22.5071,22.3869,22.4516,451000.0
2010-10-22 12:00:00,24.27,24.28,24.11,24.13,679000.0,22.4424,22.4516,22.2944,22.3129,679000.0
2010-10-22 13:00:00,24.12,24.26,24.11,24.14,632000.0,22.3037,22.4331,22.2944,22.3221,632000.0
2010-10-22 14:00:00,24.14,24.26,24.13,24.21,551000.0,22.3221,22.4331,22.3129,22.3869,551000.0
2010-10-22 15:00:00,24.2,24.28,24.16,24.25,1728000.0,22.3776,22.4516,22.3406,22.4239,1728000.0
2010-10-25 09:30:00,24.41,24.85,24.37,24.61,1339000.0,22.5718,22.9787,22.5348,22.7568,1339000.0
2010-10-25 10:00:00,24.6,24.64,24.41,24.41,1517000.0,22.7475,22.7845,22.5718,22.5718,1517000.0
2010-10-25 11:00:00,24.41,24.42,24.33,24.38,1364000.0,22.5718,22.5811,22.4978,22.5441,1364000.0
2010-10-25 12:00:00,24.39,24.41,24.37,24.39,528000.0,22.5533,22.5718,22.5348,22.5533,528000.0
2010-10-25 13:00:00,24.39,24.41,24.35,24.37,1350000.0,22.5533,22.5718,22.5163,22.5348,1350000.0
2010-10-25 14:00:00,24.37,24.57,24.36,24.55,1153000.0,22.5348,22.7198,22.5256,22.7013,1153000.0
2010-10-25 15:00:00,24.54,24.61,24.5,24.55,2035000.0,22.692,22.7568,22.655,22.7013,2035000.0
2010-10-26 09:30:00,24.5,24.58,24.33,24.56,1008000.0,22.655,22.729,22.4978,22.7105,1008000.0
2010-10-26 10:00:00,24.56,24.6,24.28,24.31,1290000.0,22.7105,22.7475,22.4516,22.4793,1290000.0
2010-10-26 11:00:00,24.31,24.43,24.28,24.35,1019000.0,22.4793,22.5903,22.4516,22.5163,1019000.0
2010-10-26 12:00:00,24.35,24.35,24.28,24.29,761000.0,22.5163,22.5163,22.4516,22.4608,761000.0
2010-10-26 13:00:00,24.29,24.33,24.27,24.3,1230000.0,22.4608,22.4978,22.4424,22.4701,1230000.0
2010-10-26 14:00:00,24.3,24.33,24.28,24.3,943000.0,22.4701,22.4978,22.4516,22.4701,943000.0
2010-10-26 15:00:00,24.31,24.36,24.28,24.35,2215000.0,22.4793,22.5256,22.4516,22.5163,2215000.0
2010-10-27 09:30:00,24.26,24.57,24.26,24.44,982000.0,22.4331,22.7198,22.4331,22.5996,982000.0
2010-10-27 10:00:00,24.45,24.59,24.4,24.51,1299000.0,22.6088,22.7383,22.5626,22.6643,1299000.0
2010-10-27 11:00:00,24.51,24.54,24.45,24.48,1039000.0,22.6643,22.692,22.6088,22.6365,1039000.0
2010-10-27 12:00:00,24.47,24.62,24.46,24.6,781000.0,22.6273,22.766,22.618,22.7475,781000.0
2010-10-27 13:00:00,24.6,24.62,24.58,24.61,1318000.0,22.7475,22.766,22.729,22.7568,1318000.0
2010-10-27 14:00:00,24.62,24.62,24.47,24.48,1045000.0,22.766,22.766,22.6273,22.6365,1045000.0
2010-10-27 15:00:00,24.48,24.62,24.44,24.59,2052000.0,22.6365,22.766,22.5996,22.7383,2052000.0
2010-10-28 09:30:00,24.49,24.49,24.07,24.09,1446000.0,22.6458,22.6458,22.2574,22.2759,1446000.0
2010-10-28 10:00:00,24.09,24.27,23.97,24.0,2182000.0,22.2759,22.4424,22.1649,22.1927,2182000.0
2010-10-28 11:00:00,24.01,24.16,23.99,24.07,1269000.0,22.2019,22.3406,22.1834,22.2574,1269000.0
2010-10-28 12:00:00,24.07,24.08,23.84,23.85,1966000.0,22.2574,22.2667,22.0447,22.054,1966000.0
2010-10-28 13:00:00,23.85,23.96,23.74,23.79,1848000.0,22.054,22.1557,21.9523,21.9985,1848000.0
2010-10-28 14:00:00,23.79,23.9,23.77,23.87,1533000.0,21.9985,22.1002,21.98,22.0725,1533000.0
2010-10-28 15:00:00,23.89,24.01,23.87,23.94,2108000.0,22.091,22.2019,22.0725,22.1372,2108000.0
2010-10-29 09:30:00,24.0,24.35,23.93,24.28,1109000.0,22.1927,22.5163,22.128,22.4516,1109000.0
2010-10-29 10:00:00,24.28,24.3,24.15,24.25,1169000.0,22.4516,22.4701,22.3314,22.4239,1169000.0
2010-10-29 11:00:00,24.25,24.34,24.05,24.07,1015000.0,22.4239,22.5071,22.2389,22.2574,1015000.0
2010-10-29 12:00:00,24.07,24.22,24.06,24.17,504000.0,22.2574,22.3961,22.2482,22.3499,504000.0
2010-10-29 13:00:00,24.16,24.16,24.06,24.14,756000.0,22.3406,22.3406,22.2482,22.3221,756000.0
2010-10-29 14:00:00,24.12,24.16,24.02,24.05,777000.0,22.3037,22.3406,22.2112,22.2389,777000.0
2010-10-29 15:00:00,24.04,24.17,24.03,24.03,1873000.0,22.2297,22.3499,22.2204,22.2204,1873000.0
2010-11-01 09:30:00,24.26,24.29,24.1,24.18,500000.0,22.4331,22.4608,22.2852,22.3591,500000.0
2010-11-01 10:00:00,24.18,24.29,23.99,24.04,1205000.0,22.3591,22.4608,22.1834,22.2297,1205000.0
2010-11-01 11:00:00,24.04,24.04,23.91,24.0,1095000.0,22.2297,22.2297,22.1095,22.1927,1095000.0
2010-11-01 12:00:00,24.02,24.02,23.97,24.0,350000.0,22.2112,22.2112,22.1649,22.1927,350000.0
2010-11-01 13:00:00,24.0,24.01,23.93,23.97,775000.0,22.1927,22.2019,22.128,22.1649,775000.0
2010-11-01 14:00:00,23.97,23.98,23.9,23.95,1088000.0,22.1649,22.1742,22.1002,22.1465,1088000.0
2010-11-01 15:00:00,23.95,23.97,23.82,23.89,3406000.0,22.1465,22.1649,22.0262,22.091,3406000.0
2010-11-02 09:30:00,24.77,24.83,24.32,24.57,4831000.0,22.9047,22.9602,22.4886,22.7198,4831000.0
2010-11-02 10:00:00,24.57,24.69,24.48,24.61,4657000.0,22.7198,22.8307,22.6365,22.7568,4657000.0
2010-11-02 11:00:00,24.61,24.65,24.56,24.6,1945000.0,22.7568,22.7937,22.7105,22.7475,1945000.0
2010-11-02 12:00:00,24.6,24.67,24.59,24.63,1201000.0,22.7475,22.8122,22.7383,22.7752,1201000.0
2010-11-02 13:00:00,24.63,24.7,24.48,24.57,1325000.0,22.7752,22.84,22.6365,22.7198,1325000.0
2010-11-02 14:00:00,24.57,24.66,24.57,24.66,1046000.0,22.7198,22.803,22.7198,22.803,1046000.0
2010-11-02 15:00:00,24.66,24.68,24.55,24.61,2325000.0,22.803,22.8215,22.7013,22.7568,2325000.0
2010-11-03 09:30:00,24.67,25.05,24.65,25.0,3881000.0,22.8122,23.1636,22.7937,23.1174,3881000.0
2010-11-03 10:00:00,25.0,25.04,24.93,24.97,2013000.0,23.1174,23.1544,23.0527,23.0896,2013000.0
2010-11-03 11:00:00,24.98,25.0,24.81,24.89,1274000.0,23.0989,23.1174,22.9417,23.0157,1274000.0
2010-11-03 12:00:00,24.89,24.9,24.83,24.87,785000.0,23.0157,23.0249,22.9602,22.9972,785000.0
2010-11-03 13:00:00,24.87,24.99,24.83,24.98,1272000.0,22.9972,23.1081,22.9602,23.0989,1272000.0
2010-11-03 14:00:00,24.98,25.2,24.87,25.15,3134000.0,23.0989,23.3023,22.9972,23.2561,3134000.0
2010-11-03 15:00:00,25.14,25.2,25.05,25.17,2814000.0,23.2468,23.3023,23.1636,23.2746,2814000.0
2010-11-04 09:30:00,25.25,25.5,25.19,25.21,1348000.0,23.3486,23.5797,23.2931,23.3116,1348000.0
2010-11-04 10:00:00,25.19,25.33,25.13,25.31,1984000.0,23.2931,23.4225,23.2376,23.404,1984000.0
2010-11-04 11:00:00,25.3,25.48,25.3,25.36,1362000.0,23.3948,23.5612,23.3948,23.4503,1362000.0
2010-11-04 12:00:00,25.35,25.36,25.29,25.32,684000.0,23.441,23.4503,23.3855,23.4133,684000.0
2010-11-04 13:00:00,25.31,25.33,25.26,25.26,926000.0,23.404,23.4225,23.3578,23.3578,926000.0
2010-11-04 14:00:00,25.25,25.28,25.18,25.27,1091000.0,23.3486,23.3763,23.2838,23.3671,1091000.0
2010-11-04 15:00:00,25.28,25.48,25.26,25.46,3033000.0,23.3763,23.5612,23.3578,23.5427,3033000.0
2010-11-05 09:30:00,25.65,25.65,25.37,25.51,1366000.0,23.7184,23.7184,23.4595,23.589,1366000.0
2010-11-05 10:00:00,25.5,25.69,25.38,25.65,1552000.0,23.5797,23.7554,23.4688,23.7184,1552000.0
2010-11-05 11:00:00,25.63,25.65,25.55,25.56,873000.0,23.6999,23.7184,23.626,23.6352,873000.0
2010-11-05 12:00:00,25.55,25.58,25.47,25.51,1194000.0,23.626,23.6537,23.552,23.589,1194000.0
2010-11-05 13:00:00,25.51,25.54,25.49,25.53,464000.0,23.589,23.6167,23.5705,23.6075,464000.0
2010-11-05 14:00:00,25.53,25.62,25.51,25.57,1188000.0,23.6075,23.6907,23.589,23.6445,1188000.0
2010-11-05 15:00:00,25.58,25.63,25.46,25.62,2063000.0,23.6537,23.6999,23.5427,23.6907,2063000.0
2010-11-08 09:30:00,25.5,25.59,25.42,25.49,704000.0,23.5797,23.663,23.5058,23.5705,704000.0
2010-11-08 10:00:00,25.48,25.48,25.19,25.2,1538000.0,23.5612,23.5612,23.2931,23.3023,1538000.0
2010-11-08 11:00:00,25.2,25.22,25.13,25.14,1488000.0,23.3023,23.3208,23.2376,23.2468,1488000.0
2010-11-08 12:00:00,25.14,25.28,25.14,25.26,822000.0,23.2468,23.3763,23.2468,23.3578,822000.0
2010-11-08 13:00:00,25.25,25.27,25.2,25.23,576000.0,23.3486,23.3671,23.3023,23.3301,576000.0
2010-11-08 14:00:00,25.24,25.26,25.2,25.21,482000.0,23.3393,23.3578,23.3023,23.3116,482000.0
2010-11-08 15:00:00,25.22,25.35,25.21,25.29,1637000.0,23.3208,23.441,23.3116,23.3855,1637000.0
2010-11-09 09:30:00,25.31,25.37,25.14,25.2,623000.0,23.404,23.4595,23.2468,23.3023,623000.0
2010-11-09 10:00:00,25.19,25.36,25.17,25.21,934000.0,23.2931,23.4503,23.2746,23.3116,934000.0
2010-11-09 11:00:00,25.22,25.32,25.18,25.27,661000.0,23.3208,23.4133,23.2838,23.3671,661000.0
2010-11-09 12:00:00,25.26,25.29,25.22,25.23,355000.0,23.3578,23.3855,23.3208,23.3301,355000.0
2010-11-09 13:00:00,25.24,25.28,25.17,25.25,574000.0,23.3393,23.3763,23.2746,23.3486,574000.0
2010-11-09 14:00:00,25.25,25.32,25.22,25.32,593000.0,23.3486,23.4133,23.3208,23.4133,593000.0
2010-11-09 15:00:00,25.31,25.31,25.07,25.18,1964000.0,23.404,23.404,23.1821,23.2838,1964000.0
2010-11-10 09:30:00,25.2,25.29,25.09,25.24,614000.0,23.3023,23.3855,23.2006,23.3393,614000.0
2010-11-10 10:00:00,25.25,25.32,25.14,25.27,607000.0,23.3486,23.4133,23.2468,23.3671,607000.0
2010-11-10 11:00:00,25.26,25.34,25.15,25.33,535000.0,23.3578,23.4318,23.2561,23.4225,535000.0
2010-11-10 12:00:00,25.32,25.33,25.27,25.28,455000.0,23.4133,23.4225,23.3671,23.3763,455000.0
2010-11-10 13:00:00,25.28,25.3,25.2,25.28,580000.0,23.3763,23.3948,23.3023,23.3763,580000.0
2010-11-10 14:00:00,25.28,25.32,25.27,25.31,731000.0,23.3763,23.4133,23.3671,23.404,731000.0
2010-11-10 15:00:00,25.32,25.4,25.3,25.36,1412000.0,23.4133,23.4873,23.3948,23.4503,1412000.0
2010-11-11 09:30:00,25.21,25.49,25.16,25.19,482000.0,23.3116,23.5705,23.2653,23.2931,482000.0
2010-11-11 10:00:00,25.2,25.3,25.14,25.27,678000.0,23.3023,23.3948,23.2468,23.3671,678000.0
2010-11-11 11:00:00,25.28,25.29,25.21,25.24,328000.0,23.3763,23.3855,23.3116,23.3393,328000.0
2010-11-11 12:00:00,25.24,25.24,25.15,25.17,428000.0,23.3393,23.3393,23.2561,23.2746,428000.0
2010-11-11 13:00:00,25.18,25.23,25.16,25.18,354000.0,23.2838,23.3301,23.2653,23.2838,354000.0
2010-11-11 14:00:00,25.19,25.28,25.18,25.18,556000.0,23.2931,23.3763,23.2838,23.2838,556000.0
2010-11-11 15:00:00,25.19,25.21,25.14,25.19,1469000.0,23.2931,23.3116,23.2468,23.2931,1469000.0
2010-11-12 09:30:00,25.0,25.1,24.8,24.84,1174000.0,23.1174,23.2099,22.9324,22.9694,1174000.0
2010-11-12 10:00:00,24.84,24.88,24.65,24.69,1316000.0,22.9694,23.0064,22.7937,22.8307,1316000.0
2010-11-12 11:00:00,24.72,24.75,24.6,24.6,811000.0,22.8585,22.8862,22.7475,22.7475,811000.0
2010-11-12 12:00:00,24.6,24.63,24.37,24.37,1233000.0,22.7475,22.7752,22.5348,22.5348,1233000.0
2010-11-12 13:00:00,24.37,24.41,24.26,24.31,1722000.0,22.5348,22.5718,22.4331,22.4793,1722000.0
2010-11-12 14:00:00,24.31,24.39,24.29,24.36,1325000.0,22.4793,22.5533,22.4608,22.5256,1325000.0
2010-11-12 15:00:00,24.36,24.39,24.3,24.32,2861000.0,22.5256,22.5533,22.4701,22.4886,2861000.0
2010-11-15 09:30:00,24.31,24.6,23.97,24.4,955000.0,22.4793,22.7475,22.1649,22.5626,955000.0
2010-11-15 10:00:00,24.4,24.67,24.31,24.67,1169000.0,22.5626,22.8122,22.4793,22.8122,1169000.0
2010-11-15 11:00:00,24.65,24.75,24.59,24.69,721000.0,22.7937,22.8862,22.7383,22.8307,721000.0
2010-11-15 12:00:00,24.68,24.68,24.6,24.64,498000.0,22.8215,22.8215,22.7475,22.7845,498000.0
2010-11-15 13:00:00,24.64,24.7,24.55,24.56,612000.0,22.7845,22.84,22.7013,22.7105,612000.0
2010-11-15 14:00:00,24.54,24.55,24.28,24.33,1562000.0,22.692,22.7013,22.4516,22.4978,1562000.0
2010-11-15 15:00:00,24.33,24.37,24.21,24.26,1670000.0,22.4978,22.5348,22.3869,22.4331,1670000.0
2010-11-16 09:30:00,23.99,24.07,23.65,23.68,2147000.0,22.1834,22.2574,21.869,21.8968,2147000.0
2010-11-16 10:00:00,23.68,23.68,23.47,23.54,2002000.0,21.8968,21.8968,21.7026,21.7673,2002000.0
2010-11-16 11:00:00,23.54,23.55,23.27,23.47,2009000.0,21.7673,21.7766,21.5177,21.7026,2009000.0
2010-11-16 12:00:00,23.48,23.5,23.39,23.49,955000.0,21.7118,21.7303,21.6286,21.7211,955000.0
2010-11-16 13:00:00,23.5,23.56,23.43,23.56,925000.0,21.7303,21.7858,21.6656,21.7858,925000.0
2010-11-16 14:00:00,23.55,23.59,23.44,23.46,1374000.0,21.7766,21.8136,21.6749,21.6934,1374000.0
2010-11-16 15:00:00,23.46,23.48,23.28,23.31,4384000.0,21.6934,21.7118,21.5269,21.5546,4384000.0
2010-11-17 09:30:00,23.37,23.85,23.29,23.84,2081000.0,21.6101,22.054,21.5362,22.0447,2081000.0
2010-11-17 10:00:00,23.83,23.91,23.6,23.73,1249000.0,22.0355,22.1095,21.8228,21.943,1249000.0
2010-11-17 11:00:00,23.73,23.78,23.55,23.6,885000.0,21.943,21.9893,21.7766,21.8228,885000.0
2010-11-17 12:00:00,23.6,23.69,23.58,23.64,471000.0,21.8228,21.906,21.8043,21.8598,471000.0
2010-11-17 13:00:00,23.63,23.68,23.51,23.53,662000.0,21.8506,21.8968,21.7396,21.7581,662000.0
2010-11-17 14:00:00,23.54,23.57,23.46,23.48,944000.0,21.7673,21.7951,21.6934,21.7118,944000.0
2010-11-17 15:00:00,23.48,23.52,23.38,23.45,2622000.0,21.7118,21.7488,21.6194,21.6841,2622000.0
2010-11-18 09:30:00,23.81,23.88,23.67,23.83,1004000.0,22.017,22.0817,21.8875,22.0355,1004000.0
2010-11-18 10:00:00,23.84,24.15,23.8,24.12,2270000.0,22.0447,22.3314,22.0077,22.3037,2270000.0
2010-11-18 11:00:00,24.13,24.26,24.09,24.25,1324000.0,22.3129,22.4331,22.2759,22.4239,1324000.0
2010-11-18 12:00:00,24.25,24.36,24.24,24.35,1168000.0,22.4239,22.5256,22.4146,22.5163,1168000.0
2010-11-18 13:00:00,24.34,24.36,24.24,24.27,916000.0,22.5071,22.5256,22.4146,22.4424,916000.0
2010-11-18 14:00:00,24.27,24.33,24.17,24.24,963000.0,22.4424,22.4978,22.3499,22.4146,963000.0
2010-11-18 15:00:00,24.24,24.29,24.15,24.24,1878000.0,22.4146,22.4608,22.3314,22.4146,1878000.0
2010-11-19 09:30:00,24.42,24.5,24.18,24.32,1720000.0,22.5811,22.655,22.3591,22.4886,1720000.0
2010-11-19 10:00:00,24.33,24.39,24.25,24.37,992000.0,22.4978,22.5533,22.4239,22.5348,992000.0
2010-11-19 11:00:00,24.37,24.45,24.34,24.44,797000.0,22.5348,22.6088,22.5071,22.5996,797000.0
2010-11-19 12:00:00,24.45,24.45,24.37,24.41,1083000.0,22.6088,22.6088,22.5348,22.5718,1083000.0
2010-11-19 13:00:00,24.4,24.45,24.31,24.31,690000.0,22.5626,22.6088,22.4793,22.4793,690000.0
2010-11-19 14:00:00,24.31,24.4,24.2,24.21,1102000.0,22.4793,22.5626,22.3776,22.3869,1102000.0
2010-11-19 15:00:00,24.21,24.39,24.2,24.37,2362000.0,22.3869,22.5533,22.3776,22.5348,2362000.0
2010-11-22 09:30:00,24.25,24.39,24.1,24.38,672000.0,22.4239,22.5533,22.2852,22.5441,672000.0
2010-11-22 10:00:00,24.38,24.41,24.25,24.32,1100000.0,22.5441,22.5718,22.4239,22.4886,1100000.0
2010-11-22 11:00:00,24.34,24.42,24.27,24.41,783000.0,22.5071,22.5811,22.4424,22.5718,783000.0
2010-11-22 12:00:00,24.41,24.41,24.27,24.32,648000.0,22.5718,22.5718,22.4424,22.4886,648000.0
2010-11-22 13:00:00,24.31,24.33,24.28,24.32,539000.0,22.4793,22.4978,22.4516,22.4886,539000.0
2010-11-22 14:00:00,24.32,24.38,24.29,24.33,456000.0,22.4886,22.5441,22.4608,22.4978,456000.0
2010-11-22 15:00:00,24.35,24.41,24.29,24.35,1536000.0,22.5163,22.5718,22.4608,22.5163,1536000.0
2010-11-23 09:30:00,24.15,24.24,24.0,24.01,1039000.0,22.3314,22.4146,22.1927,22.2019,1039000.0
2010-11-23 10:00:00,24.02,24.14,23.77,23.81,1504000.0,22.2112,22.3221,21.98,22.017,1504000.0
2010-11-23 11:00:00,23.81,23.88,23.63,23.68,1691000.0,22.017,22.0817,21.8506,21.8968,1691000.0
2010-11-23 12:00:00,23.68,23.85,23.66,23.83,1414000.0,21.8968,22.054,21.8783,22.0355,1414000.0
2010-11-23 13:00:00,23.81,23.87,23.77,23.8,576000.0,22.017,22.0725,21.98,22.0077,576000.0
2010-11-23 14:00:00,23.79,23.81,23.62,23.62,1268000.0,21.9985,22.017,21.8413,21.8413,1268000.0
2010-11-23 15:00:00,23.62,23.67,23.55,23.57,2918000.0,21.8413,21.8875,21.7766,21.7951,2918000.0
2010-11-24 09:30:00,23.65,24.08,23.65,23.98,1103000.0,21.869,22.2667,21.869,22.1742,1103000.0
2010-11-24 10:00:00,23.96,24.09,23.9,24.02,1208000.0,22.1557,22.2759,22.1002,22.2112,1208000.0
2010-11-24 11:00:00,24.04,24.04,23.93,23.97,626000.0,22.2297,22.2297,22.128,22.1649,626000.0
2010-11-24 12:00:00,23.99,24.03,23.97,24.0,566000.0,22.1834,22.2204,22.1649,22.1927,566000.0
2010-11-24 13:00:00,24.0,24.0,23.79,23.8,1212000.0,22.1927,22.1927,21.9985,22.0077,1212000.0
2010-11-24 14:00:00,23.81,23.86,23.77,23.79,947000.0,22.017,22.0632,21.98,21.9985,947000.0
2010-11-24 15:00:00,23.79,23.82,23.72,23.78,2416000.0,21.9985,22.0262,21.9338,21.9893,2416000.0
2010-11-26 09:30:00,23.69,23.69,23.4,23.4,1393000.0,21.906,21.906,21.6379,21.6379,1393000.0
2010-11-26 10:00:00,23.4,23.45,23.3,23.41,2376000.0,21.6379,21.6841,21.5454,21.6471,2376000.0
2010-11-26 11:00:00,23.41,23.45,23.33,23.45,1502000.0,21.6471,21.6841,21.5731,21.6841,1502000.0
2010-11-26 12:00:00,23.45,23.58,23.45,23.54,1528000.0,21.6841,21.8043,21.6841,21.7673,1528000.0
2010-11-29 09:30:00,23.49,23.5,23.01,23.02,1194000.0,21.7211,21.7303,21.2772,21.2865,1194000.0
2010-11-29 10:00:00,23.01,23.4,23.0,23.32,1518000.0,21.2772,21.6379,21.268,21.5639,1518000.0
2010-11-29 11:00:00,23.32,23.38,23.25,23.31,531000.0,21.5639,21.6194,21.4992,21.5546,531000.0
2010-11-29 12:00:00,23.3,23.38,23.28,23.36,494000.0,21.5454,21.6194,21.5269,21.6009,494000.0
2010-11-29 13:00:00,23.35,23.41,23.32,23.4,622000.0,21.5916,21.6471,21.5639,21.6379,622000.0
2010-11-29 14:00:00,23.4,23.58,23.36,23.58,707000.0,21.6379,21.8043,21.6009,21.8043,707000.0
2010-11-29 15:00:00,23.58,23.61,23.54,23.58,2073000.0,21.8043,21.8321,21.7673,21.8043,2073000.0
2010-11-30 09:30:00,23.38,23.59,23.3,23.49,798000.0,21.6194,21.8136,21.5454,21.7211,798000.0
2010-11-30 10:00:00,23.45,23.62,23.4,23.56,1148000.0,21.6841,21.8413,21.6379,21.7858,1148000.0
2010-11-30 11:00:00,23.56,23.6,23.48,23.56,1281000.0,21.7858,21.8228,21.7118,21.7858,1281000.0
2010-11-30 12:00:00,23.55,23.73,23.52,23.71,1730000.0,21.7766,21.943,21.7488,21.9245,1730000.0
2010-11-30 13:00:00,23.7,23.79,23.68,23.73,1346000.0,21.9153,21.9985,21.8968,21.943,1346000.0
2010-11-30 14:00:00,23.73,23.76,23.62,23.7,1269000.0,21.943,21.9708,21.8413,21.9153,1269000.0
2010-11-30 15:00:00,23.7,23.86,23.68,23.81,3150000.0,21.9153,22.0632,21.8968,22.017,3150000.0
2010-12-01 09:30:00,24.19,24.38,24.16,24.18,1162000.0,22.3684,22.5441,22.3406,22.3591,1162000.0
2010-12-01 10:00:00,24.17,24.35,24.07,24.35,1780000.0,22.3499,22.5163,22.2574,22.5163,1780000.0
2010-12-01 11:00:00,24.33,24.52,24.29,24.5,1972000.0,22.4978,22.6735,22.4608,22.655,1972000.0
2010-12-01 12:00:00,24.5,24.55,24.47,24.53,1471000.0,22.655,22.7013,22.6273,22.6828,1471000.0
2010-12-01 13:00:00,24.53,24.63,24.46,24.5,1277000.0,22.6828,22.7752,22.618,22.655,1277000.0
2010-12-01 14:00:00,24.5,24.77,24.5,24.76,1528000.0,22.655,22.9047,22.655,22.8955,1528000.0
2010-12-01 15:00:00,24.76,25.0,24.63,24.81,3692000.0,22.8955,23.1174,22.7752,22.9417,3692000.0
2010-12-02 09:30:00,24.81,24.9,24.7,24.85,1551000.0,22.9417,23.0249,22.84,22.9787,1551000.0
2010-12-02 10:00:00,24.85,24.9,24.53,24.67,2094000.0,22.9787,23.0249,22.6828,22.8122,2094000.0
2010-12-02 11:00:00,24.68,24.71,24.6,24.65,1073000.0,22.8215,22.8492,22.7475,22.7937,1073000.0
2010-12-02 12:00:00,24.65,24.67,24.59,24.61,860000.0,22.7937,22.8122,22.7383,22.7568,860000.0
2010-12-02 13:00:00,24.61,24.75,24.6,24.7,598000.0,22.7568,22.8862,22.7475,22.84,598000.0
2010-12-02 14:00:00,24.7,24.77,24.68,24.76,829000.0,22.84,22.9047,22.8215,22.8955,829000.0
2010-12-02 15:00:00,24.76,24.9,24.71,24.88,2538000.0,22.8955,23.0249,22.8492,23.0064,2538000.0
2010-12-03 09:30:00,24.8,24.8,24.52,24.68,1044000.0,22.9324,22.9324,22.6735,22.8215,1044000.0
2010-12-03 10:00:00,24.68,24.75,24.6,24.71,1032000.0,22.8215,22.8862,22.7475,22.8492,1032000.0
2010-12-03 11:00:00,24.7,24.7,24.54,24.55,639000.0,22.84,22.84,22.692,22.7013,639000.0
2010-12-03 12:00:00,24.56,24.69,24.54,24.67,756000.0,22.7105,22.8307,22.692,22.8122,756000.0
2010-12-03 13:00:00,24.66,24.76,24.64,24.75,733000.0,22.803,22.8955,22.7845,22.8862,733000.0
2010-12-03 14:00:00,24.75,24.88,24.74,24.84,653000.0,22.8862,23.0064,22.877,22.9694,653000.0
2010-12-03 15:00:00,24.84,24.94,24.82,24.89,2063000.0,22.9694,23.0619,22.9509,23.0157,2063000.0
2010-12-06 09:30:00,24.73,25.16,24.73,25.09,941000.0,22.8677,23.2653,22.8677,23.2006,941000.0
2010-12-06 10:00:00,25.09,25.2,25.01,25.13,849000.0,23.2006,23.3023,23.1266,23.2376,849000.0
2010-12-06 11:00:00,25.12,25.14,25.03,25.12,561000.0,23.2283,23.2468,23.1451,23.2283,561000.0
2010-12-06 12:00:00,25.12,25.16,25.09,25.13,431000.0,23.2283,23.2653,23.2006,23.2376,431000.0
2010-12-06 13:00:00,25.13,25.23,25.11,25.19,914000.0,23.2376,23.3301,23.2191,23.2931,914000.0
2010-12-06 14:00:00,25.2,25.26,25.18,25.26,860000.0,23.3023,23.3578,23.2838,23.3578,860000.0
2010-12-06 15:00:00,25.25,25.36,25.24,25.29,2056000.0,23.3486,23.4503,23.3393,23.3855,2056000.0
2010-12-07 09:30:00,25.45,25.57,25.27,25.33,1398000.0,23.5335,23.6445,23.3671,23.4225,1398000.0
2010-12-07 10:00:00,25.35,25.39,25.1,25.14,1066000.0,23.441,23.478,23.2099,23.2468,1066000.0
2010-12-07 11:00:00,25.15,25.25,25.07,25.09,459000.0,23.2561,23.3486,23.1821,23.2006,459000.0
2010-12-07 12:00:00,25.08,25.14,25.01,25.12,410000.0,23.1914,23.2468,23.1266,23.2283,410000.0
2010-12-07 13:00:00,25.13,25.16,25.03,25.05,657000.0,23.2376,23.2653,23.1451,23.1636,657000.0
2010-12-07 14:00:00,25.04,25.19,24.94,24.94,1071000.0,23.1544,23.2931,23.0619,23.0619,1071000.0
2010-12-07 15:00:00,24.95,25.02,24.65,24.67,2943000.0,23.0711,23.1359,22.7937,22.8122,2943000.0
2010-12-08 09:30:00,24.67,24.86,24.62,24.85,862000.0,22.8122,22.9879,22.766,22.9787,862000.0
2010-12-08 10:00:00,24.83,24.89,24.71,24.76,1153000.0,22.9602,23.0157,22.8492,22.8955,1153000.0
2010-12-08 11:00:00,24.75,24.79,24.65,24.77,723000.0,22.8862,22.9232,22.7937,22.9047,723000.0
2010-12-08 12:00:00,24.77,24.82,24.72,24.75,503000.0,22.9047,22.9509,22.8585,22.8862,503000.0
2010-12-08 13:00:00,24.76,24.92,24.76,24.91,548000.0,22.8955,23.0434,22.8955,23.0342,548000.0
2010-12-08 14:00:00,24.91,25.0,24.86,24.97,507000.0,23.0342,23.1174,22.9879,23.0896,507000.0
2010-12-08 15:00:00,24.96,25.08,24.95,25.05,2457000.0,23.0804,23.1914,23.0711,23.1636,2457000.0
2010-12-09 09:30:00,25.05,25.41,24.68,24.92,1641000.0,23.1636,23.4965,22.8215,23.0434,1641000.0
2010-12-09 10:00:00,24.91,25.1,24.89,25.04,1009000.0,23.0342,23.2099,23.0157,23.1544,1009000.0
2010-12-09 11:00:00,25.04,25.1,24.87,24.91,811000.0,23.1544,23.2099,22.9972,23.0342,811000.0
2010-12-09 12:00:00,24.91,25.03,24.89,25.02,670000.0,23.0342,23.1451,23.0157,23.1359,670000.0
2010-12-09 13:00:00,25.04,25.11,24.98,25.04,497000.0,23.1544,23.2191,23.0989,23.1544,497000.0
2010-12-09 14:00:00,25.04,25.04,24.94,24.96,858000.0,23.1544,23.1544,23.0619,23.0804,858000.0
2010-12-09 15:00:00,24.97,25.12,24.94,25.09,1595000.0,23.0896,23.2283,23.0619,23.2006,1595000.0
2010-12-10 09:30:00,25.15,25.37,25.03,25.32,694000.0,23.2561,23.4595,23.1451,23.4133,694000.0
2010-12-10 10:00:00,25.32,25.41,25.23,25.23,1134000.0,23.4133,23.4965,23.3301,23.3301,1134000.0
2010-12-10 11:00:00,25.26,25.41,25.26,25.32,881000.0,23.3578,23.4965,23.3578,23.4133,881000.0
2010-12-10 12:00:00,25.33,25.41,25.3,25.32,786000.0,23.4225,23.4965,23.3948,23.4133,786000.0
2010-12-10 13:00:00,25.31,25.38,25.28,25.37,521000.0,23.404,23.4688,23.3763,23.4595,521000.0
2010-12-10 14:00:00,25.36,25.39,25.3,25.34,712000.0,23.4503,23.478,23.3948,23.4318,712000.0
2010-12-10 15:00:00,25.35,25.47,25.28,25.45,2293000.0,23.441,23.552,23.3763,23.5335,2293000.0
2010-12-13 09:30:00,25.46,25.6,25.26,25.55,1497000.0,23.5427,23.6722,23.3578,23.626,1497000.0
2010-12-13 10:00:00,25.55,26.04,25.55,25.95,3449000.0,23.626,24.0791,23.626,23.9958,3449000.0
2010-12-13 11:00:00,25.96,25.96,25.76,25.8,931000.0,24.0051,24.0051,23.8202,23.8571,931000.0
2010-12-13 12:00:00,25.8,25.9,25.78,25.9,877000.0,23.8571,23.9496,23.8386,23.9496,877000.0
2010-12-13 13:00:00,25.89,26.04,25.89,26.01,1494000.0,23.9404,24.0791,23.9404,24.0513,1494000.0
2010-12-13 14:00:00,26.01,26.07,25.92,26.03,1728000.0,24.0513,24.1068,23.9681,24.0698,1728000.0
2010-12-13 15:00:00,26.04,26.06,25.91,25.93,3245000.0,24.0791,24.0976,23.9589,23.9774,3245000.0
2010-12-14 09:30:00,25.96,26.0,25.52,25.67,1028000.0,24.0051,24.0421,23.5982,23.7369,1028000.0
2010-12-14 10:00:00,25.68,25.72,25.46,25.51,985000.0,23.7462,23.7832,23.5427,23.589,985000.0
2010-12-14 11:00:00,25.51,25.64,25.45,25.58,924000.0,23.589,23.7092,23.5335,23.6537,924000.0
2010-12-14 12:00:00,25.58,25.66,25.51,25.58,525000.0,23.6537,23.7277,23.589,23.6537,525000.0
2010-12-14 13:00:00,25.58,25.66,25.58,25.59,344000.0,23.6537,23.7277,23.6537,23.663,344000.0
2010-12-14 14:00:00,25.59,25.69,25.58,25.62,632000.0,23.663,23.7554,23.6537,23.6907,632000.0
2010-12-14 15:00:00,25.62,25.63,25.37,25.4,2148000.0,23.6907,23.6999,23.4595,23.4873,2148000.0
2010-12-15 09:30:00,25.5,25.57,25.34,25.45,1199000.0,23.5797,23.6445,23.4318,23.5335,1199000.0
2010-12-15 10:00:00,25.45,25.51,25.28,25.43,857000.0,23.5335,23.589,23.3763,23.515,857000.0
2010-12-15 11:00:00,25.43,25.6,25.13,25.2,1690000.0,23.515,23.6722,23.2376,23.3023,1690000.0
2010-12-15 12:00:00,25.2,25.25,24.88,24.92,1305000.0,23.3023,23.3486,23.0064,23.0434,1305000.0
2010-12-15 13:00:00,24.95,25.09,24.88,25.04,936000.0,23.0711,23.2006,23.0064,23.1544,936000.0
2010-12-15 14:00:00,25.03,25.08,24.85,24.88,1166000.0,23.1451,23.1914,22.9787,23.0064,1166000.0
2010-12-15 15:00:00,24.89,24.98,24.79,24.89,3404000.0,23.0157,23.0989,22.9232,23.0157,3404000.0
2010-12-16 09:30:00,25.0,25.1,24.7,24.79,1469000.0,23.1174,23.2099,22.84,22.9232,1469000.0
2010-12-16 10:00:00,24.78,25.0,24.71,24.93,1538000.0,22.914,23.1174,22.8492,23.0527,1538000.0
2010-12-16 11:00:00,24.93,24.95,24.83,24.89,1067000.0,23.0527,23.0711,22.9602,23.0157,1067000.0
2010-12-16 12:00:00,24.89,25.02,24.85,25.01,712000.0,23.0157,23.1359,22.9787,23.1266,712000.0
2010-12-16 13:00:00,25.01,25.02,24.87,24.93,732000.0,23.1266,23.1359,22.9972,23.0527,732000.0
2010-12-16 14:00:00,24.96,25.4,22.63,22.64,32382000.0,23.0804,23.4873,20.9259,20.9351,32382000.0
2010-12-16 15:00:00,22.65,23.0,21.83,22.41,41864000.0,20.9443,21.268,20.1861,20.7224,41864000.0
2010-12-17 09:30:00,22.42,22.52,21.5,22.12,21228000.0,20.7317,20.8241,19.8809,20.4543,21228000.0
2010-12-17 10:00:00,22.14,22.37,21.93,22.32,13304000.0,20.4728,20.6854,20.2786,20.6392,13304000.0
2010-12-17 11:00:00,22.34,22.34,22.15,22.24,3889000.0,20.6577,20.6577,20.482,20.5652,3889000.0
2010-12-17 12:00:00,22.23,22.28,22.08,22.2,2813000.0,20.556,20.6022,20.4173,20.5282,2813000.0
2010-12-17 13:00:00,22.21,22.28,22.03,22.1,3381000.0,20.5375,20.6022,20.371,20.4358,3381000.0
2010-12-17 14:00:00,22.09,22.24,22.09,22.14,4955000.0,20.4265,20.5652,20.4265,20.4728,4955000.0
2010-12-17 15:00:00,22.15,22.17,22.0,22.06,8884000.0,20.482,20.5005,20.3433,20.3988,8884000.0
2010-12-20 09:30:00,22.13,22.39,22.1,22.18,3763000.0,20.4635,20.7039,20.4358,20.5097,3763000.0
2010-12-20 10:00:00,22.18,22.43,22.17,22.26,4797000.0,20.5097,20.7409,20.5005,20.5837,4797000.0
2010-12-20 11:00:00,22.26,22.32,22.18,22.29,3000000.0,20.5837,20.6392,20.5097,20.6115,3000000.0
2010-12-20 12:00:00,22.29,22.36,22.29,22.34,2187000.0,20.6115,20.6762,20.6115,20.6577,2187000.0
2010-12-20 13:00:00,22.36,22.38,22.27,22.3,2088000.0,20.6762,20.6947,20.593,20.6207,2088000.0
2010-12-20 14:00:00,22.31,22.35,22.25,22.29,2817000.0,20.63,20.6669,20.5745,20.6115,2817000.0
2010-12-20 15:00:00,22.29,22.49,22.27,22.35,5911000.0,20.6115,20.7964,20.593,20.6669,5911000.0
2010-12-21 09:30:00,22.48,22.6,22.46,22.5,3485000.0,20.7872,20.8981,20.7687,20.8056,3485000.0
2010-12-21 10:00:00,22.5,22.51,22.18,22.2,5382000.0,20.8056,20.8149,20.5097,20.5282,5382000.0
2010-12-21 11:00:00,22.22,22.23,21.94,21.99,5091000.0,20.5467,20.556,20.2878,20.3341,5091000.0
2010-12-21 12:00:00,22.01,22.09,21.92,21.93,3892000.0,20.3525,20.4265,20.2693,20.2786,3892000.0
2010-12-21 13:00:00,21.94,22.04,21.94,22.0,3103000.0,20.2878,20.3803,20.2878,20.3433,3103000.0
2010-12-21 14:00:00,22.0,22.01,21.85,21.89,2819000.0,20.3433,20.3525,20.2046,20.2416,2819000.0
2010-12-21 15:00:00,21.89,22.0,21.89,21.97,5342000.0,20.2416,20.3433,20.2416,20.3156,5342000.0
2010-12-22 09:30:00,21.96,22.15,21.8,21.85,2654000.0,20.3063,20.482,20.1584,20.2046,2654000.0
2010-12-22 10:00:00,21.87,22.08,21.8,22.02,3140000.0,20.2231,20.4173,20.1584,20.3618,3140000.0
2010-12-22 11:00:00,22.03,22.1,21.89,21.92,2448000.0,20.371,20.4358,20.2416,20.2693,2448000.0
2010-12-22 12:00:00,21.92,21.92,21.72,21.79,3120000.0,20.2693,20.2693,20.0844,20.1491,3120000.0
2010-12-22 13:00:00,21.79,21.84,21.77,21.8,1459000.0,20.1491,20.1953,20.1306,20.1584,1459000.0
2010-12-22 14:00:00,21.8,21.8,21.58,21.59,4066000.0,20.1584,20.1584,19.9549,19.9642,4066000.0
2010-12-22 15:00:00,21.59,21.75,21.54,21.74,6526000.0,19.9642,20.1121,19.9179,20.1029,6526000.0
2010-12-23 09:30:00,21.73,21.85,21.67,21.78,1423000.0,20.0936,20.2046,20.0381,20.1399,1423000.0
2010-12-23 10:00:00,21.78,21.81,21.69,21.76,1822000.0,20.1399,20.1676,20.0566,20.1214,1822000.0
2010-12-23 11:00:00,21.76,21.8,21.68,21.75,2489000.0,20.1214,20.1584,20.0474,20.1121,2489000.0
2010-12-23 12:00:00,21.75,21.78,21.73,21.75,2792000.0,20.1121,20.1399,20.0936,20.1121,2792000.0
2010-12-23 13:00:00,21.75,21.84,21.75,21.81,983000.0,20.1121,20.1953,20.1121,20.1676,983000.0
2010-12-23 14:00:00,21.8,21.82,21.76,21.82,1035000.0,20.1584,20.1769,20.1214,20.1769,1035000.0
2010-12-23 15:00:00,21.82,21.84,21.78,21.83,2004000.0,20.1769,20.1953,20.1399,20.1861,2004000.0
2010-12-27 09:30:00,21.83,22.23,21.75,22.23,2478000.0,20.1861,20.556,20.1121,20.556,2478000.0
2010-12-27 10:00:00,22.23,22.47,22.19,22.43,3620000.0,20.556,20.7779,20.519,20.7409,3620000.0
2010-12-27 11:00:00,22.43,22.5,22.42,22.45,1773000.0,20.7409,20.8056,20.7317,20.7594,1773000.0
2010-12-27 12:00:00,22.45,22.5,22.44,22.5,1170000.0,20.7594,20.8056,20.7502,20.8056,1170000.0
2010-12-27 13:00:00,22.49,22.5,22.44,22.46,1458000.0,20.7964,20.8056,20.7502,20.7687,1458000.0
2010-12-27 14:00:00,22.46,22.52,22.45,22.49,1270000.0,20.7687,20.8241,20.7594,20.7964,1270000.0
2010-12-27 15:00:00,22.49,22.5,22.44,22.47,2373000.0,20.7964,20.8056,20.7502,20.7779,2373000.0
2010-12-28 09:30:00,22.5,22.68,22.41,22.51,1578000.0,20.8056,20.9721,20.7224,20.8149,1578000.0
2010-12-28 10:00:00,22.51,22.59,22.47,22.48,1536000.0,20.8149,20.8889,20.7779,20.7872,1536000.0
2010-12-28 11:00:00,22.47,22.5,22.32,22.37,1696000.0,20.7779,20.8056,20.6392,20.6854,1696000.0
2010-12-28 12:00:00,22.36,22.42,22.31,22.38,1053000.0,20.6762,20.7317,20.63,20.6947,1053000.0
2010-12-28 13:00:00,22.38,22.39,22.36,22.38,473000.0,20.6947,20.7039,20.6762,20.6947,473000.0
2010-12-28 14:00:00,22.37,22.42,22.36,22.41,765000.0,20.6854,20.7317,20.6762,20.7224,765000.0
2010-12-28 15:00:00,22.41,22.49,22.36,22.45,1688000.0,20.7224,20.7964,20.6762,20.7594,1688000.0
2010-12-29 09:30:00,22.44,22.55,22.37,22.5,1100000.0,20.7502,20.8519,20.6854,20.8056,1100000.0
2010-12-29 10:00:00,22.5,22.61,22.45,22.46,1931000.0,20.8056,20.9074,20.7594,20.7687,1931000.0
2010-12-29 11:00:00,22.46,22.49,22.44,22.47,754000.0,20.7687,20.7964,20.7502,20.7779,754000.0
2010-12-29 12:00:00,22.48,22.55,22.46,22.52,581000.0,20.7872,20.8519,20.7687,20.8241,581000.0
2010-12-29 13:00:00,22.52,22.54,22.5,22.51,310000.0,20.8241,20.8426,20.8056,20.8149,310000.0
2010-12-29 14:00:00,22.51,22.53,22.5,22.52,430000.0,20.8149,20.8334,20.8056,20.8241,430000.0
2010-12-29 15:00:00,22.53,22.56,22.51,22.54,837000.0,20.8334,20.8611,20.8149,20.8426,837000.0
2010-12-30 09:30:00,22.5,22.54,22.43,22.52,441000.0,20.8056,20.8426,20.7409,20.8241,441000.0
2010-12-30 10:00:00,22.51,22.53,22.45,22.47,1780000.0,20.8149,20.8334,20.7594,20.7779,1780000.0
2010-12-30 11:00:00,22.48,22.6,22.45,22.49,1280000.0,20.7872,20.8981,20.7594,20.7964,1280000.0
2010-12-30 12:00:00,22.49,22.52,22.45,22.47,379000.0,20.7964,20.8241,20.7594,20.7779,379000.0
2010-12-30 13:00:00,22.47,22.48,22.43,22.47,506000.0,20.7779,20.7872,20.7409,20.7779,506000.0
2010-12-30 14:00:00,22.46,22.48,22.45,22.45,558000.0,20.7687,20.7872,20.7594,20.7594,558000.0
2010-12-30 15:00:00,22.45,22.48,22.35,22.38,2213000.0,20.7594,20.7872,20.6669,20.6947,2213000.0
2010-12-31 09:30:00,22.35,22.47,22.31,22.41,555000.0,20.6669,20.7779,20.63,20.7224,555000.0
2010-12-31 10:00:00,22.4,22.55,22.4,22.52,533000.0,20.7132,20.8519,20.7132,20.8241,533000.0
2010-12-31 11:00:00,22.52,22.57,22.51,22.54,483000.0,20.8241,20.8704,20.8149,20.8426,483000.0
2010-12-31 12:00:00,22.54,22.55,22.45,22.45,251000.0,20.8426,20.8519,20.7594,20.7594,251000.0
2010-12-31 13:00:00,22.44,22.49,22.42,22.42,174000.0,20.7502,20.7964,20.7317,20.7317,174000.0
2010-12-31 14:00:00,22.41,22.48,22.38,22.41,401000.0,20.7224,20.7872,20.6947,20.7224,401000.0
2010-12-31 15:00:00,22.41,22.45,22.36,22.42,921000.0,20.7224,20.7594,20.6762,20.7317,921000.0
2011-01-03 09:30:00,22.64,22.65,22.46,22.49,682000.0,20.9351,20.9443,20.7687,20.7964,682000.0
2011-01-03 10:00:00,22.49,22.5,22.27,22.32,2126000.0,20.7964,20.8056,20.593,20.6392,2126000.0
2011-01-03 11:00:00,22.31,22.36,22.15,22.2,2832000.0,20.63,20.6762,20.482,20.5282,2832000.0
2011-01-03 12:00:00,22.21,22.27,22.18,22.2,1198000.0,20.5375,20.593,20.5097,20.5282,1198000.0
2011-01-03 13:00:00,22.19,22.25,22.15,22.18,2767000.0,20.519,20.5745,20.482,20.5097,2767000.0
2011-01-03 14:00:00,22.18,22.19,22.07,22.12,2310000.0,20.5097,20.519,20.408,20.4543,2310000.0
2011-01-03 15:00:00,22.12,22.14,21.93,22.06,6157000.0,20.4543,20.4728,20.2786,20.3988,6157000.0
2011-01-04 09:30:00,22.12,22.22,22.09,22.13,1480000.0,20.4543,20.5467,20.4265,20.4635,1480000.0
2011-01-04 10:00:00,22.14,22.2,22.1,22.14,2100000.0,20.4728,20.5282,20.4358,20.4728,2100000.0
2011-01-04 11:00:00,22.15,22.25,22.12,22.21,2359000.0,20.482,20.5745,20.4543,20.5375,2359000.0
2011-01-04 12:00:00,22.21,22.24,22.19,22.22,1517000.0,20.5375,20.5652,20.519,20.5467,1517000.0
2011-01-04 13:00:00,22.22,22.26,22.19,22.25,1191000.0,20.5467,20.5837,20.519,20.5745,1191000.0
2011-01-04 14:00:00,22.26,22.32,22.24,22.32,2009000.0,20.5837,20.6392,20.5652,20.6392,2009000.0
2011-01-04 15:00:00,22.31,22.37,22.28,22.36,2467000.0,20.63,20.6854,20.6022,20.6762,2467000.0
2011-01-05 09:30:00,22.37,22.62,22.37,22.58,2021000.0,20.6854,20.9166,20.6854,20.8796,2021000.0
2011-01-05 10:00:00,22.58,22.78,22.5,22.68,3901000.0,20.8796,21.0646,20.8056,20.9721,3901000.0
2011-01-05 11:00:00,22.68,22.83,22.61,22.8,4583000.0,20.9721,21.1108,20.9074,21.0831,4583000.0
2011-01-05 12:00:00,22.79,22.94,22.77,22.81,2421000.0,21.0738,21.2125,21.0553,21.0923,2421000.0
2011-01-05 13:00:00,22.81,23.03,22.68,22.99,2923000.0,21.0923,21.2957,20.9721,21.2587,2923000.0
2011-01-05 14:00:00,23.0,23.18,22.95,23.13,3581000.0,21.268,21.4344,21.2218,21.3882,3581000.0
2011-01-05 15:00:00,23.12,23.15,23.0,23.01,4813000.0,21.379,21.4067,21.268,21.2772,4813000.0
2011-01-06 09:30:00,23.16,23.24,23.0,23.09,2609000.0,21.4298,21.5039,21.2818,21.3651,2609000.0
2011-01-06 10:00:00,23.08,23.15,22.83,23.0,4921000.0,21.3558,21.4206,21.1245,21.2818,4921000.0
2011-01-06 11:00:00,22.99,23.14,22.81,23.14,1749000.0,21.2725,21.4113,21.106,21.4113,1749000.0
2011-01-06 12:00:00,23.15,23.2,23.08,23.18,1212000.0,21.4206,21.4669,21.3558,21.4483,1212000.0
2011-01-06 13:00:00,23.18,23.23,23.11,23.21,967000.0,21.4483,21.4946,21.3836,21.4761,967000.0
2011-01-06 14:00:00,23.2,23.23,23.15,23.16,746000.0,21.4669,21.4946,21.4206,21.4298,746000.0
2011-01-06 15:00:00,23.16,23.27,23.14,23.15,2601000.0,21.4298,21.5316,21.4113,21.4206,2601000.0
2011-01-07 09:30:00,23.02,23.15,23.02,23.15,1224000.0,21.3003,21.4206,21.3003,21.4206,1224000.0
2011-01-07 10:00:00,23.15,23.28,23.09,23.26,2399000.0,21.4206,21.5409,21.3651,21.5224,2399000.0
2011-01-07 11:00:00,23.26,23.35,23.16,23.27,1917000.0,21.5224,21.6056,21.4298,21.5316,1917000.0
2011-01-07 12:00:00,23.28,23.28,22.99,23.0,1122000.0,21.5409,21.5409,21.2725,21.2818,1122000.0
2011-01-07 13:00:00,23.01,23.07,22.9,23.01,1149000.0,21.291,21.3466,21.1893,21.291,1149000.0
2011-01-07 14:00:00,23.01,23.17,22.97,23.1,2711000.0,21.291,21.4391,21.254,21.3743,2711000.0
2011-01-07 15:00:00,23.1,23.17,23.04,23.09,2981000.0,21.3743,21.4391,21.3188,21.3651,2981000.0
2011-01-10 09:30:00,23.14,23.22,23.0,23.0,1354000.0,21.4113,21.4854,21.2818,21.2818,1354000.0
2011-01-10 10:00:00,22.98,23.04,22.91,23.01,1884000.0,21.2633,21.3188,21.1985,21.291,1884000.0
2011-01-10 11:00:00,23.01,23.04,22.91,22.99,926000.0,21.291,21.3188,21.1985,21.2725,926000.0
2011-01-10 12:00:00,22.99,23.03,22.96,22.98,643000.0,21.2725,21.3096,21.2448,21.2633,643000.0
2011-01-10 13:00:00,22.98,23.05,22.97,23.01,1070000.0,21.2633,21.3281,21.254,21.291,1070000.0
2011-01-10 14:00:00,23.02,23.08,23.01,23.08,960000.0,21.3003,21.3558,21.291,21.3558,960000.0
2011-01-10 15:00:00,23.09,23.14,23.04,23.05,2899000.0,21.3651,21.4113,21.3188,21.3281,2899000.0
2011-01-11 09:30:00,23.12,23.2,23.03,23.05,814000.0,21.3928,21.4669,21.3096,21.3281,814000.0
2011-01-11 10:00:00,23.04,23.07,22.97,23.03,1400000.0,21.3188,21.3466,21.254,21.3096,1400000.0
2011-01-11 11:00:00,23.03,23.04,22.9,22.97,983000.0,21.3096,21.3188,21.1893,21.254,983000.0
2011-01-11 12:00:00,22.98,22.98,22.88,22.89,1094000.0,21.2633,21.2633,21.1708,21.18,1094000.0
2011-01-11 13:00:00,22.88,22.93,22.86,22.9,905000.0,21.1708,21.217,21.1523,21.1893,905000.0
2011-01-11 14:00:00,22.9,22.94,22.84,22.89,710000.0,21.1893,21.2263,21.1337,21.18,710000.0
2011-01-11 15:00:00,22.91,22.93,22.87,22.91,1963000.0,21.1985,21.217,21.1615,21.1985,1963000.0
2011-01-12 09:30:00,23.06,23.09,22.97,22.98,470000.0,21.3373,21.3651,21.254,21.2633,470000.0
2011-01-12 10:00:00,22.99,23.12,22.97,23.12,1245000.0,21.2725,21.3928,21.254,21.3928,1245000.0
2011-01-12 11:00:00,23.11,23.18,23.1,23.16,1512000.0,21.3836,21.4483,21.3743,21.4298,1512000.0
2011-01-12 12:00:00,23.17,23.2,23.12,23.14,874000.0,21.4391,21.4669,21.3928,21.4113,874000.0
2011-01-12 13:00:00,23.14,23.15,23.08,23.1,835000.0,21.4113,21.4206,21.3558,21.3743,835000.0
2011-01-12 14:00:00,23.1,23.12,23.06,23.1,1153000.0,21.3743,21.3928,21.3373,21.3743,1153000.0
2011-01-12 15:00:00,23.1,23.27,23.09,23.27,3504000.0,21.3743,21.5316,21.3651,21.5316,3504000.0
2011-01-13 09:30:00,23.28,23.3,23.13,23.23,819000.0,21.5409,21.5594,21.4021,21.4946,819000.0
2011-01-13 10:00:00,23.24,23.25,23.15,23.23,977000.0,21.5039,21.5131,21.4206,21.4946,977000.0
2011-01-13 11:00:00,23.22,23.25,23.17,23.23,753000.0,21.4854,21.5131,21.4391,21.4946,753000.0
2011-01-13 12:00:00,23.24,23.29,23.21,23.26,530000.0,21.5039,21.5501,21.4761,21.5224,530000.0
2011-01-13 13:00:00,23.26,23.29,23.2,23.26,507000.0,21.5224,21.5501,21.4669,21.5224,507000.0
2011-01-13 14:00:00,23.26,23.33,23.24,23.27,1057000.0,21.5224,21.5871,21.5039,21.5316,1057000.0
2011-01-13 15:00:00,23.28,23.34,23.26,23.33,2220000.0,21.5409,21.5964,21.5224,21.5871,2220000.0
2011-01-14 09:30:00,23.37,23.43,23.33,23.34,654000.0,21.6242,21.6797,21.5871,21.5964,654000.0
2011-01-14 10:00:00,23.35,23.64,23.35,23.6,1456000.0,21.6056,21.874,21.6056,21.837,1456000.0
2011-01-14 11:00:00,23.6,23.6,23.44,23.48,1844000.0,21.837,21.837,21.6889,21.7259,1844000.0
2011-01-14 12:00:00,23.49,23.55,23.45,23.5,826000.0,21.7352,21.7907,21.6982,21.7444,826000.0
2011-01-14 13:00:00,23.51,23.59,23.47,23.57,1284000.0,21.7537,21.8277,21.7167,21.8092,1284000.0
2011-01-14 14:00:00,23.57,23.6,23.5,23.58,1223000.0,21.8092,21.837,21.7444,21.8185,1223000.0
2011-01-14 15:00:00,23.58,23.69,23.58,23.68,3114000.0,21.8185,21.9203,21.8185,21.911,3114000.0
2011-01-18 09:30:00,23.62,23.9,23.62,23.74,956000.0,21.8555,22.1146,21.8555,21.9665,956000.0
2011-01-18 10:00:00,23.74,23.84,23.72,23.78,1117000.0,21.9665,22.059,21.948,22.0035,1117000.0
2011-01-18 11:00:00,23.76,23.79,23.71,23.74,637000.0,21.985,22.0128,21.9388,21.9665,637000.0
2011-01-18 12:00:00,23.73,23.75,23.69,23.71,354000.0,21.9573,21.9758,21.9203,21.9388,354000.0
2011-01-18 13:00:00,23.71,23.79,23.71,23.73,1008000.0,21.9388,22.0128,21.9388,21.9573,1008000.0
2011-01-18 14:00:00,23.74,23.74,23.7,23.71,655000.0,21.9665,21.9665,21.9295,21.9388,655000.0
2011-01-18 15:00:00,23.71,23.77,23.67,23.76,1319000.0,21.9388,21.9943,21.9017,21.985,1319000.0
2011-01-19 09:30:00,23.67,23.74,23.54,23.66,1244000.0,21.9017,21.9665,21.7815,21.8925,1244000.0
2011-01-19 10:00:00,23.67,23.75,23.54,23.68,1924000.0,21.9017,21.9758,21.7815,21.911,1924000.0
2011-01-19 11:00:00,23.68,23.74,23.65,23.65,972000.0,21.911,21.9665,21.8832,21.8832,972000.0
2011-01-19 12:00:00,23.65,23.72,23.61,23.64,1449000.0,21.8832,21.948,21.8462,21.874,1449000.0
2011-01-19 13:00:00,23.63,23.72,23.62,23.71,1076000.0,21.8647,21.948,21.8555,21.9388,1076000.0
2011-01-19 14:00:00,23.71,23.75,23.67,23.72,1619000.0,21.9388,21.9758,21.9017,21.948,1619000.0
2011-01-19 15:00:00,23.71,23.73,23.53,23.54,2744000.0,21.9388,21.9573,21.7722,21.7815,2744000.0
2011-01-20 09:30:00,23.37,23.39,22.93,23.14,2326000.0,21.6242,21.6427,21.217,21.4113,2326000.0
2011-01-20 10:00:00,23.14,23.14,22.9,22.96,3682000.0,21.4113,21.4113,21.1893,21.2448,3682000.0
2011-01-20 11:00:00,22.95,22.97,22.8,22.9,2902000.0,21.2355,21.254,21.0967,21.1893,2902000.0
2011-01-20 12:00:00,22.9,23.0,22.89,22.99,2261000.0,21.1893,21.2818,21.18,21.2725,2261000.0
2011-01-20 13:00:00,23.0,23.79,22.98,23.68,11052000.0,21.2818,22.0128,21.2633,21.911,11052000.0
2011-01-20 14:00:00,23.67,23.88,23.57,23.7,3691000.0,21.9017,22.0961,21.8092,21.9295,3691000.0
2011-01-20 15:00:00,23.71,23.72,23.45,23.51,2608000.0,21.9388,21.948,21.6982,21.7537,2608000.0
2011-01-21 09:30:00,23.7,23.7,23.36,23.57,1115000.0,21.9295,21.9295,21.6149,21.8092,1115000.0
2011-01-21 10:00:00,23.55,23.58,23.46,23.5,673000.0,21.7907,21.8185,21.7074,21.7444,673000.0
2011-01-21 11:00:00,23.5,23.51,23.41,23.45,626000.0,21.7444,21.7537,21.6612,21.6982,626000.0
2011-01-21 12:00:00,23.44,23.5,23.44,23.47,950000.0,21.6889,21.7444,21.6889,21.7167,950000.0
2011-01-21 13:00:00,23.48,23.53,23.42,23.5,701000.0,21.7259,21.7722,21.6704,21.7444,701000.0
2011-01-21 14:00:00,23.5,23.55,23.46,23.5,1106000.0,21.7444,21.7907,21.7074,21.7444,1106000.0
2011-01-21 15:00:00,23.5,23.52,23.33,23.35,2273000.0,21.7444,21.7629,21.5871,21.6056,2273000.0
2011-01-24 09:30:00,23.35,23.6,23.35,23.46,936000.0,21.6056,21.837,21.6056,21.7074,936000.0
2011-01-24 10:00:00,23.46,23.64,23.35,23.61,2049000.0,21.7074,21.874,21.6056,21.8462,2049000.0
2011-01-24 11:00:00,23.61,23.85,23.6,23.81,1263000.0,21.8462,22.0683,21.837,22.0313,1263000.0
2011-01-24 12:00:00,23.82,23.9,23.72,23.89,909000.0,22.0405,22.1146,21.948,22.1053,909000.0
2011-01-24 13:00:00,23.89,23.98,23.8,23.83,779000.0,22.1053,22.1886,22.022,22.0498,779000.0
2011-01-24 14:00:00,23.83,23.9,23.8,23.84,1417000.0,22.0498,22.1146,22.022,22.059,1417000.0
2011-01-24 15:00:00,23.83,23.91,23.8,23.9,2135000.0,22.0498,22.1238,22.022,22.1146,2135000.0
2011-01-25 09:30:00,23.9,23.9,23.52,23.66,813000.0,22.1146,22.1146,21.7629,21.8925,813000.0
2011-01-25 10:00:00,23.68,24.19,23.57,24.1,2472000.0,21.911,22.3829,21.8092,22.2996,2472000.0
2011-01-25 11:00:00,24.11,24.11,23.9,24.09,1868000.0,22.3089,22.3089,22.1146,22.2904,1868000.0
2011-01-25 12:00:00,24.08,24.18,24.04,24.06,889000.0,22.2811,22.3736,22.2441,22.2626,889000.0
2011-01-25 13:00:00,24.06,24.1,23.88,23.92,1208000.0,22.2626,22.2996,22.0961,22.1331,1208000.0
2011-01-25 14:00:00,23.92,23.98,23.8,23.83,2018000.0,22.1331,22.1886,22.022,22.0498,2018000.0
2011-01-25 15:00:00,23.83,24.14,23.83,24.13,2161000.0,22.0498,22.3366,22.0498,22.3274,2161000.0
2011-01-26 09:30:00,24.36,24.36,23.99,24.04,615000.0,22.5402,22.5402,22.1978,22.2441,615000.0
2011-01-26 10:00:00,24.06,24.15,23.8,23.85,1719000.0,22.2626,22.3459,22.022,22.0683,1719000.0
2011-01-26 11:00:00,23.86,24.03,23.85,24.0,987000.0,22.0776,22.2349,22.0683,22.2071,987000.0
2011-01-26 12:00:00,23.99,24.06,23.97,24.04,699000.0,22.1978,22.2626,22.1793,22.2441,699000.0
2011-01-26 13:00:00,24.04,24.09,24.0,24.06,370000.0,22.2441,22.2904,22.2071,22.2626,370000.0
2011-01-26 14:00:00,24.08,24.14,24.0,24.04,643000.0,22.2811,22.3366,22.2071,22.2441,643000.0
2011-01-26 15:00:00,24.04,24.07,23.94,24.01,1537000.0,22.2441,22.2719,22.1516,22.2163,1537000.0
2011-01-27 09:30:00,24.06,24.12,23.86,23.86,500000.0,22.2626,22.3181,22.0776,22.0776,500000.0
2011-01-27 10:00:00,23.86,23.94,23.81,23.91,640000.0,22.0776,22.1516,22.0313,22.1238,640000.0
2011-01-27 11:00:00,23.91,23.93,23.81,23.82,393000.0,22.1238,22.1423,22.0313,22.0405,393000.0
2011-01-27 12:00:00,23.83,23.88,23.8,23.86,597000.0,22.0498,22.0961,22.022,22.0776,597000.0
2011-01-27 13:00:00,23.86,23.97,23.86,23.92,509000.0,22.0776,22.1793,22.0776,22.1331,509000.0
2011-01-27 14:00:00,23.91,23.93,23.86,23.86,696000.0,22.1238,22.1423,22.0776,22.0776,696000.0
2011-01-27 15:00:00,23.86,23.91,23.8,23.88,1547000.0,22.0776,22.1238,22.022,22.0961,1547000.0
2011-01-28 09:30:00,23.92,24.05,23.76,23.83,251000.0,22.1331,22.2534,21.985,22.0498,251000.0
2011-01-28 10:00:00,23.82,23.89,23.69,23.75,620000.0,22.0405,22.1053,21.9203,21.9758,620000.0
2011-01-28 11:00:00,23.73,23.77,23.64,23.64,840000.0,21.9573,21.9943,21.874,21.874,840000.0
2011-01-28 12:00:00,23.66,23.67,23.54,23.66,948000.0,21.8925,21.9017,21.7815,21.8925,948000.0
2011-01-28 13:00:00,23.64,23.66,23.54,23.59,603000.0,21.874,21.8925,21.7815,21.8277,603000.0
2011-01-28 14:00:00,23.59,23.62,23.47,23.48,845000.0,21.8277,21.8555,21.7167,21.7259,845000.0
2011-01-28 15:00:00,23.49,23.54,23.46,23.47,1486000.0,21.7352,21.7815,21.7074,21.7167,1486000.0
2011-01-31 09:30:00,23.4,23.53,23.29,23.3,762000.0,21.6519,21.7722,21.5501,21.5594,762000.0
2011-01-31 10:00:00,23.33,23.55,23.27,23.5,814000.0,21.5871,21.7907,21.5316,21.7444,814000.0
2011-01-31 11:00:00,23.49,23.54,23.38,23.52,497000.0,21.7352,21.7815,21.6334,21.7629,497000.0
2011-01-31 12:00:00,23.5,23.58,23.48,23.5,925000.0,21.7444,21.8185,21.7259,21.7444,925000.0
2011-01-31 13:00:00,23.5,23.56,23.46,23.53,575000.0,21.7444,21.8,21.7074,21.7722,575000.0
2011-01-31 14:00:00,23.53,23.56,23.49,23.56,485000.0,21.7722,21.8,21.7352,21.8,485000.0
2011-01-31 15:00:00,23.55,23.66,23.53,23.65,1001000.0,21.7907,21.8925,21.7722,21.8832,1001000.0
2011-02-01 09:30:00,23.03,24.06,23.03,23.98,933000.0,21.3096,22.2626,21.3096,22.1886,933000.0
2011-02-01 10:00:00,23.98,24.15,23.85,24.15,1249000.0,22.1886,22.3459,22.0683,22.3459,1249000.0
2011-02-01 11:00:00,24.15,24.19,23.95,23.95,790000.0,22.3459,22.3829,22.1608,22.1608,790000.0
2011-02-01 12:00:00,23.95,23.98,23.89,23.93,865000.0,22.1608,22.1886,22.1053,22.1423,865000.0
2011-02-01 13:00:00,23.92,23.93,23.8,23.86,1333000.0,22.1331,22.1423,22.022,22.0776,1333000.0
2011-02-01 14:00:00,23.86,23.87,23.69,23.73,1129000.0,22.0776,22.0868,21.9203,21.9573,1129000.0
2011-02-01 15:00:00,23.75,23.83,23.73,23.79,1700000.0,21.9758,22.0498,21.9573,22.0128,1700000.0
2011-02-02 09:30:00,23.85,24.02,23.82,23.98,760000.0,22.0683,22.2256,22.0405,22.1886,760000.0
2011-02-02 10:00:00,23.98,24.13,23.87,23.99,1223000.0,22.1886,22.3274,22.0868,22.1978,1223000.0
2011-02-02 11:00:00,23.98,24.07,23.95,24.02,925000.0,22.1886,22.2719,22.1608,22.2256,925000.0
2011-02-02 12:00:00,24.03,24.06,23.96,24.04,814000.0,22.2349,22.2626,22.1701,22.2441,814000.0
2011-02-02 13:00:00,24.04,24.22,24.04,24.12,1239000.0,22.2441,22.4107,22.2441,22.3181,1239000.0
2011-02-02 14:00:00,24.11,24.24,24.11,24.2,1065000.0,22.3089,22.4292,22.3089,22.3922,1065000.0
2011-02-02 15:00:00,24.19,24.2,23.94,23.95,3576000.0,22.3829,22.3922,22.1516,22.1608,3576000.0
2011-02-03 09:30:00,23.9,24.2,23.71,24.03,3801000.0,22.1146,22.3922,21.9388,22.2349,3801000.0
2011-02-03 10:00:00,24.05,24.08,23.8,24.03,2618000.0,22.2534,22.2811,22.022,22.2349,2618000.0
2011-02-03 11:00:00,24.04,24.3,23.89,24.3,1563000.0,22.2441,22.4847,22.1053,22.4847,1563000.0
2011-02-03 12:00:00,24.3,24.8,24.26,24.7,3831000.0,22.4847,22.9473,22.4477,22.8548,3831000.0
2011-02-03 13:00:00,24.7,24.7,24.48,24.6,2165000.0,22.8548,22.8548,22.6512,22.7623,2165000.0
2011-02-03 14:00:00,24.59,24.75,24.51,24.63,1556000.0,22.753,22.9011,22.679,22.79,1556000.0
2011-02-03 15:00:00,24.63,24.68,24.48,24.54,2480000.0,22.79,22.8363,22.6512,22.7068,2480000.0
2011-02-04 09:30:00,24.58,24.74,24.4,24.7,1495000.0,22.7438,22.8918,22.5772,22.8548,1495000.0
2011-02-04 10:00:00,24.71,24.94,24.62,24.7,2678000.0,22.8641,23.0769,22.7808,22.8548,2678000.0
2011-02-04 11:00:00,24.71,24.79,24.61,24.68,878000.0,22.8641,22.9381,22.7715,22.8363,878000.0
2011-02-04 12:00:00,24.69,24.8,24.67,24.8,400000.0,22.8455,22.9473,22.827,22.9473,400000.0
2011-02-04 13:00:00,24.8,24.83,24.74,24.74,453000.0,22.9473,22.9751,22.8918,22.8918,453000.0
2011-02-04 14:00:00,24.75,24.76,24.65,24.66,451000.0,22.9011,22.9103,22.8085,22.8178,451000.0
2011-02-04 15:00:00,24.67,24.72,24.63,24.72,1028000.0,22.827,22.8733,22.79,22.8733,1028000.0
2011-02-07 09:30:00,24.73,24.91,24.73,24.9,487000.0,22.8826,23.0491,22.8826,23.0399,487000.0
2011-02-07 10:00:00,24.9,25.12,24.89,25.01,1125000.0,23.0399,23.2434,23.0306,23.1416,1125000.0
2011-02-07 11:00:00,25.01,25.14,24.98,25.07,667000.0,23.1416,23.2619,23.1139,23.1972,667000.0
2011-02-07 12:00:00,25.06,25.08,24.98,25.02,519000.0,23.1879,23.2064,23.1139,23.1509,519000.0
2011-02-07 13:00:00,25.02,25.05,24.98,25.01,370000.0,23.1509,23.1787,23.1139,23.1416,370000.0
2011-02-07 14:00:00,25.01,25.03,24.92,24.97,679000.0,23.1416,23.1601,23.0584,23.1046,679000.0
2011-02-07 15:00:00,24.97,25.0,24.94,24.99,1879000.0,23.1046,23.1324,23.0769,23.1231,1879000.0
2011-02-08 09:30:00,25.2,25.2,24.86,24.91,766000.0,23.3174,23.3174,23.0028,23.0491,766000.0
2011-02-08 10:00:00,24.91,25.02,24.9,24.96,765000.0,23.0491,23.1509,23.0399,23.0954,765000.0
2011-02-08 11:00:00,24.97,24.97,24.84,24.88,838000.0,23.1046,23.1046,22.9843,23.0214,838000.0
2011-02-08 12:00:00,24.88,24.93,24.86,24.91,404000.0,23.0214,23.0676,23.0028,23.0491,404000.0
2011-02-08 13:00:00,24.92,24.94,24.87,24.89,552000.0,23.0584,23.0769,23.0121,23.0306,552000.0
2011-02-08 14:00:00,24.89,24.99,24.89,24.99,593000.0,23.0306,23.1231,23.0306,23.1231,593000.0
2011-02-08 15:00:00,24.98,25.02,24.91,24.96,1317000.0,23.1139,23.1509,23.0491,23.0954,1317000.0
2011-02-09 09:30:00,24.85,25.16,24.82,24.93,646000.0,22.9936,23.2804,22.9658,23.0676,646000.0
2011-02-09 10:00:00,24.94,25.11,24.93,25.04,808000.0,23.0769,23.2342,23.0676,23.1694,808000.0
2011-02-09 11:00:00,25.04,25.05,24.83,24.88,974000.0,23.1694,23.1787,22.9751,23.0214,974000.0
2011-02-09 12:00:00,24.89,24.9,24.8,24.8,586000.0,23.0306,23.0399,22.9473,22.9473,586000.0
2011-02-09 13:00:00,24.81,24.95,24.75,24.88,662000.0,22.9566,23.0861,22.9011,23.0214,662000.0
2011-02-09 14:00:00,24.89,24.89,24.75,24.81,618000.0,23.0306,23.0306,22.9011,22.9566,618000.0
2011-02-09 15:00:00,24.83,24.89,24.81,24.85,1040000.0,22.9751,23.0306,22.9566,22.9936,1040000.0
2011-02-10 09:30:00,24.75,25.03,24.75,24.98,660000.0,22.9011,23.1601,22.9011,23.1139,660000.0
2011-02-10 10:00:00,24.98,25.18,24.93,25.04,1032000.0,23.1139,23.2989,23.0676,23.1694,1032000.0
2011-02-10 11:00:00,25.03,25.17,25.01,25.1,788000.0,23.1601,23.2897,23.1416,23.2249,788000.0
2011-02-10 12:00:00,25.11,25.24,25.09,25.22,764000.0,23.2342,23.3545,23.2157,23.336,764000.0
2011-02-10 13:00:00,25.23,25.3,25.2,25.23,484000.0,23.3452,23.41,23.3174,23.3452,484000.0
2011-02-10 14:00:00,25.23,25.3,25.2,25.27,864000.0,23.3452,23.41,23.3174,23.3822,864000.0
2011-02-10 15:00:00,25.26,25.28,25.1,25.21,1938000.0,23.373,23.3915,23.2249,23.3267,1938000.0
2011-02-11 09:30:00,25.08,25.35,25.04,25.1,568000.0,23.2064,23.4562,23.1694,23.2249,568000.0
2011-02-11 10:00:00,25.1,25.3,25.05,25.26,612000.0,23.2249,23.41,23.1787,23.373,612000.0
2011-02-11 11:00:00,25.25,25.4,25.23,25.25,561000.0,23.3637,23.5025,23.3452,23.3637,561000.0
2011-02-11 12:00:00,25.25,25.29,25.19,25.21,551000.0,23.3637,23.4007,23.3082,23.3267,551000.0
2011-02-11 13:00:00,25.19,25.29,25.19,25.28,418000.0,23.3082,23.4007,23.3082,23.3915,418000.0
2011-02-11 14:00:00,25.26,25.4,25.26,25.38,1014000.0,23.373,23.5025,23.373,23.484,1014000.0
2011-02-11 15:00:00,25.38,25.48,25.31,25.35,1446000.0,23.484,23.5765,23.4192,23.4562,1446000.0
2011-02-14 09:30:00,25.25,25.59,25.25,25.58,545000.0,23.3637,23.6783,23.3637,23.6691,545000.0
2011-02-14 10:00:00,25.57,25.6,25.35,25.42,681000.0,23.6598,23.6876,23.4562,23.521,681000.0
2011-02-14 11:00:00,25.42,25.56,25.39,25.56,440000.0,23.521,23.6506,23.4933,23.6506,440000.0
2011-02-14 12:00:00,25.58,25.58,25.45,25.49,1408000.0,23.6691,23.6691,23.5488,23.5858,1408000.0
2011-02-14 13:00:00,25.49,25.54,25.46,25.49,1016000.0,23.5858,23.632,23.558,23.5858,1016000.0
2011-02-14 14:00:00,25.49,25.87,25.37,25.71,4337000.0,23.5858,23.9374,23.4747,23.7893,4337000.0
2011-02-14 15:00:00,25.68,25.71,25.33,25.51,2414000.0,23.7616,23.7893,23.4377,23.6043,2414000.0
2011-02-15 09:30:00,25.52,25.62,25.4,25.52,575000.0,23.6135,23.7061,23.5025,23.6135,575000.0
2011-02-15 10:00:00,25.53,25.58,25.45,25.45,552000.0,23.6228,23.6691,23.5488,23.5488,552000.0
2011-02-15 11:00:00,25.46,25.54,25.45,25.47,1018000.0,23.558,23.632,23.5488,23.5673,1018000.0
2011-02-15 12:00:00,25.48,25.61,25.45,25.61,1018000.0,23.5765,23.6968,23.5488,23.6968,1018000.0
2011-02-15 13:00:00,25.59,25.64,25.56,25.61,905000.0,23.6783,23.7246,23.6506,23.6968,905000.0
2011-02-15 14:00:00,25.61,25.63,25.52,25.59,867000.0,23.6968,23.7153,23.6135,23.6783,867000.0
2011-02-15 15:00:00,25.59,25.66,25.54,25.59,1529000.0,23.6783,23.7431,23.632,23.6783,1529000.0
2011-02-16 09:30:00,25.69,25.86,25.65,25.65,659000.0,23.7708,23.9281,23.7338,23.7338,659000.0
2011-02-16 10:00:00,25.65,25.76,25.52,25.73,1040000.0,23.7338,23.8356,23.6135,23.8079,1040000.0
2011-02-16 11:00:00,25.75,25.88,25.69,25.73,1181000.0,23.8264,23.9466,23.7708,23.8079,1181000.0
2011-02-16 12:00:00,25.73,25.74,25.62,25.69,985000.0,23.8079,23.8171,23.7061,23.7708,985000.0
2011-02-16 13:00:00,25.69,25.69,25.59,25.65,980000.0,23.7708,23.7708,23.6783,23.7338,980000.0
2011-02-16 14:00:00,25.65,25.65,25.53,25.53,1024000.0,23.7338,23.7338,23.6228,23.6228,1024000.0
2011-02-16 15:00:00,25.53,25.57,25.38,25.42,2071000.0,23.6228,23.6598,23.484,23.521,2071000.0
2011-02-17 09:30:00,25.04,25.4,25.0,25.31,999000.0,23.1694,23.5025,23.1324,23.4192,999000.0
2011-02-17 10:00:00,25.34,25.39,25.15,25.19,1444000.0,23.447,23.4933,23.2712,23.3082,1444000.0
2011-02-17 11:00:00,25.2,25.32,25.16,25.3,1555000.0,23.3174,23.4285,23.2804,23.41,1555000.0
2011-02-17 12:00:00,25.28,25.3,25.08,25.09,1524000.0,23.3915,23.41,23.2064,23.2157,1524000.0
2011-02-17 13:00:00,25.1,25.15,24.86,24.87,2667000.0,23.2249,23.2712,23.0028,23.0121,2667000.0
2011-02-17 14:00:00,24.87,25.09,24.86,25.05,2058000.0,23.0121,23.2157,23.0028,23.1787,2058000.0
2011-02-17 15:00:00,25.05,25.19,25.0,25.18,3525000.0,23.1787,23.3082,23.1324,23.2989,3525000.0
2011-02-18 09:30:00,25.2,25.32,25.11,25.14,1397000.0,23.3174,23.4285,23.2342,23.2619,1397000.0
2011-02-18 10:00:00,25.15,25.23,25.12,25.2,741000.0,23.2712,23.3452,23.2434,23.3174,741000.0
2011-02-18 11:00:00,25.2,25.23,25.17,25.22,1000000.0,23.3174,23.3452,23.2897,23.336,1000000.0
2011-02-18 12:00:00,25.23,25.24,25.17,25.18,980000.0,23.3452,23.3545,23.2897,23.2989,980000.0
2011-02-18 13:00:00,25.17,25.18,25.06,25.13,881000.0,23.2897,23.2989,23.1879,23.2527,881000.0
2011-02-18 14:00:00,25.13,25.16,24.97,25.06,1345000.0,23.2527,23.2804,23.1046,23.1879,1345000.0
2011-02-18 15:00:00,25.06,25.13,25.0,25.04,1993000.0,23.1879,23.2527,23.1324,23.1694,1993000.0
2011-02-22 09:30:00,24.53,24.98,24.41,24.93,852000.0,22.6975,23.1139,22.5865,23.0676,852000.0
2011-02-22 10:00:00,24.93,25.05,24.9,25.0,678000.0,23.0676,23.1787,23.0399,23.1324,678000.0
2011-02-22 11:00:00,25.0,25.0,24.83,24.87,589000.0,23.1324,23.1324,22.9751,23.0121,589000.0
2011-02-22 12:00:00,24.87,24.9,24.71,24.78,447000.0,23.0121,23.0399,22.8641,22.9288,447000.0
2011-02-22 13:00:00,24.78,24.82,24.7,24.8,596000.0,22.9288,22.9658,22.8548,22.9473,596000.0
2011-02-22 14:00:00,24.8,24.92,24.75,24.85,1153000.0,22.9473,23.0584,22.9011,22.9936,1153000.0
2011-02-22 15:00:00,24.86,24.88,24.74,24.77,1650000.0,23.0028,23.0214,22.8918,22.9196,1650000.0
2011-02-23 09:30:00,24.74,24.93,24.71,24.75,617000.0,22.8918,23.0676,22.8641,22.9011,617000.0
2011-02-23 10:00:00,24.76,24.89,24.71,24.77,621000.0,22.9103,23.0306,22.8641,22.9196,621000.0
2011-02-23 11:00:00,24.77,24.81,24.59,24.68,788000.0,22.9196,22.9566,22.753,22.8363,788000.0
2011-02-23 12:00:00,24.68,24.71,24.57,24.62,955000.0,22.8363,22.8641,22.7345,22.7808,955000.0
2011-02-23 13:00:00,24.62,24.65,24.54,24.59,650000.0,22.7808,22.8085,22.7068,22.753,650000.0
2011-02-23 14:00:00,24.59,24.62,24.48,24.54,1530000.0,22.753,22.7808,22.6512,22.7068,1530000.0
2011-02-23 15:00:00,24.55,24.6,24.41,24.41,2627000.0,22.716,22.7623,22.5865,22.5865,2627000.0
2011-02-24 09:30:00,24.5,24.66,24.3,24.53,891000.0,22.6697,22.8178,22.4847,22.6975,891000.0
2011-02-24 10:00:00,24.56,24.58,24.35,24.44,786000.0,22.7253,22.7438,22.5309,22.6142,786000.0
2011-02-24 11:00:00,24.46,24.58,24.39,24.41,916000.0,22.6327,22.7438,22.568,22.5865,916000.0
2011-02-24 12:00:00,24.41,24.45,24.35,24.39,1115000.0,22.5865,22.6235,22.5309,22.568,1115000.0
2011-02-24 13:00:00,24.39,24.45,24.31,24.35,731000.0,22.568,22.6235,22.4939,22.5309,731000.0
2011-02-24 14:00:00,24.37,24.46,24.33,24.44,1648000.0,22.5495,22.6327,22.5124,22.6142,1648000.0
2011-02-24 15:00:00,24.44,24.57,24.38,24.42,2720000.0,22.6142,22.7345,22.5587,22.5957,2720000.0
2011-02-25 09:30:00,24.67,24.67,24.5,24.6,1172000.0,22.827,22.827,22.6697,22.7623,1172000.0
2011-02-25 10:00:00,24.6,24.74,24.6,24.7,1957000.0,22.7623,22.8918,22.7623,22.8548,1957000.0
2011-02-25 11:00:00,24.7,24.92,24.68,24.84,1294000.0,22.8548,23.0584,22.8363,22.9843,1294000.0
2011-02-25 12:00:00,24.84,24.9,24.79,24.83,831000.0,22.9843,23.0399,22.9381,22.9751,831000.0
2011-02-25 13:00:00,24.83,24.93,24.71,24.73,638000.0,22.9751,23.0676,22.8641,22.8826,638000.0
2011-02-25 14:00:00,24.74,24.76,24.61,24.69,1286000.0,22.8918,22.9103,22.7715,22.8455,1286000.0
2011-02-25 15:00:00,24.7,24.72,24.66,24.67,1825000.0,22.8548,22.8733,22.8178,22.827,1825000.0
2011-02-28 09:30:00,24.76,24.79,24.56,24.63,628000.0,22.9103,22.9381,22.7253,22.79,628000.0
2011-02-28 10:00:00,24.63,24.63,24.46,24.49,1170000.0,22.79,22.79,22.6327,22.6605,1170000.0
2011-02-28 11:00:00,24.48,24.52,24.4,24.42,819000.0,22.6512,22.6882,22.5772,22.5957,819000.0
2011-02-28 12:00:00,24.42,24.45,24.33,24.34,820000.0,22.5957,22.6235,22.5124,22.5217,820000.0
2011-02-28 13:00:00,24.36,24.36,24.09,24.15,2273000.0,22.5402,22.5402,22.2904,22.3459,2273000.0
2011-02-28 14:00:00,24.16,24.24,24.1,24.2,1827000.0,22.3551,22.4292,22.2996,22.3922,1827000.0
2011-02-28 15:00:00,24.21,24.23,24.04,24.06,3775000.0,22.4014,22.4199,22.2441,22.2626,3775000.0
2011-03-01 09:30:00,24.25,24.54,24.16,24.44,1695000.0,22.4384,22.7068,22.3551,22.6142,1695000.0
2011-03-01 10:00:00,24.44,24.63,24.37,24.61,1567000.0,22.6142,22.79,22.5495,22.7715,1567000.0
2011-03-01 11:00:00,24.59,24.7,24.32,24.33,1255000.0,22.753,22.8548,22.5032,22.5124,1255000.0
2011-03-01 12:00:00,24.33,24.45,24.31,24.33,1139000.0,22.5124,22.6235,22.4939,22.5124,1139000.0
2011-03-01 13:00:00,24.32,24.42,24.23,24.35,1408000.0,22.5032,22.5957,22.4199,22.5309,1408000.0
2011-03-01 14:00:00,24.35,24.36,24.14,24.25,1854000.0,22.5309,22.5402,22.3366,22.4384,1854000.0
2011-03-01 15:00:00,24.24,24.29,24.04,24.04,2653000.0,22.4292,22.4754,22.2441,22.2441,2653000.0
2011-03-02 09:30:00,24.11,24.49,24.04,24.48,876000.0,22.3089,22.6605,22.2441,22.6512,876000.0
2011-03-02 10:00:00,24.46,24.62,24.42,24.6,1261000.0,22.6327,22.7808,22.5957,22.7623,1261000.0
2011-03-02 11:00:00,24.61,24.67,24.43,24.45,1015000.0,22.7715,22.827,22.605,22.6235,1015000.0
2011-03-02 12:00:00,24.44,24.6,24.42,24.57,391000.0,22.6142,22.7623,22.5957,22.7345,391000.0
2011-03-02 13:00:00,24.6,24.61,24.52,24.58,537000.0,22.7623,22.7715,22.6882,22.7438,537000.0
2011-03-02 14:00:00,24.6,24.65,24.56,24.6,802000.0,22.7623,22.8085,22.7253,22.7623,802000.0
2011-03-02 15:00:00,24.6,24.7,24.6,24.66,2162000.0,22.7623,22.8548,22.7623,22.8178,2162000.0
2011-03-03 09:30:00,24.69,25.1,24.67,24.97,1556000.0,22.8455,23.2249,22.827,23.1046,1556000.0
2011-03-03 10:00:00,24.98,25.05,24.81,24.98,992000.0,23.1139,23.1787,22.9566,23.1139,992000.0
2011-03-03 11:00:00,24.99,25.05,24.94,24.96,736000.0,23.1231,23.1787,23.0769,23.0954,736000.0
2011-03-03 12:00:00,24.97,25.02,24.91,24.92,699000.0,23.1046,23.1509,23.0491,23.0584,699000.0
2011-03-03 13:00:00,24.92,24.96,24.87,24.93,709000.0,23.0584,23.0954,23.0121,23.0676,709000.0
2011-03-03 14:00:00,24.93,25.06,24.92,25.06,1662000.0,23.0676,23.1879,23.0584,23.1879,1662000.0
2011-03-03 15:00:00,25.05,25.17,25.04,25.16,2961000.0,23.1787,23.2897,23.1694,23.2804,2961000.0
2011-03-04 09:30:00,24.99,25.18,24.99,25.15,644000.0,23.1231,23.2989,23.1231,23.2712,644000.0
2011-03-04 10:00:00,25.15,25.18,24.96,25.13,1159000.0,23.2712,23.2989,23.0954,23.2527,1159000.0
2011-03-04 11:00:00,25.13,25.15,25.03,25.03,850000.0,23.2527,23.2712,23.1601,23.1601,850000.0
2011-03-04 12:00:00,25.03,25.08,24.93,25.02,766000.0,23.1601,23.2064,23.0676,23.1509,766000.0
2011-03-04 13:00:00,25.03,25.05,24.9,24.92,926000.0,23.1601,23.1787,23.0399,23.0584,926000.0
2011-03-04 14:00:00,24.93,24.94,24.87,24.9,994000.0,23.0676,23.0769,23.0121,23.0399,994000.0
2011-03-04 15:00:00,24.9,25.04,24.86,24.98,1111000.0,23.0399,23.1694,23.0028,23.1139,1111000.0
2011-03-07 09:30:00,24.99,25.29,24.98,25.2,580000.0,23.1231,23.4007,23.1139,23.3174,580000.0
2011-03-07 10:00:00,25.2,25.22,24.88,24.93,849000.0,23.3174,23.336,23.0214,23.0676,849000.0
2011-03-07 11:00:00,24.92,24.93,24.73,24.74,923000.0,23.0584,23.0676,22.8826,22.8918,923000.0
2011-03-07 12:00:00,24.75,24.9,24.69,24.73,701000.0,22.9011,23.0399,22.8455,22.8826,701000.0
2011-03-07 13:00:00,24.7,24.73,24.65,24.68,727000.0,22.8548,22.8826,22.8085,22.8363,727000.0
2011-03-07 14:00:00,24.68,24.77,24.67,24.71,1841000.0,22.8363,22.9196,22.827,22.8641,1841000.0
2011-03-07 15:00:00,24.7,24.87,24.66,24.75,1932000.0,22.8548,23.0121,22.8178,22.9011,1932000.0
2011-03-08 09:30:00,24.72,24.85,24.5,24.75,690000.0,22.8733,22.9936,22.6697,22.9011,690000.0
2011-03-08 10:00:00,24.76,24.91,24.75,24.8,796000.0,22.9103,23.0491,22.9011,22.9473,796000.0
2011-03-08 11:00:00,24.8,25.0,24.78,24.94,858000.0,22.9473,23.1324,22.9288,23.0769,858000.0
2011-03-08 12:00:00,24.93,24.93,24.82,24.87,561000.0,23.0676,23.0676,22.9658,23.0121,561000.0
2011-03-08 13:00:00,24.86,25.16,24.86,25.02,2184000.0,23.0028,23.2804,23.0028,23.1509,2184000.0
2011-03-08 14:00:00,25.02,25.03,24.84,24.92,709000.0,23.1509,23.1601,22.9843,23.0584,709000.0
2011-03-08 15:00:00,24.92,24.97,24.84,24.9,1769000.0,23.0584,23.1046,22.9843,23.0399,1769000.0
2011-03-09 09:30:00,24.87,25.04,24.84,24.89,603000.0,23.0121,23.1694,22.9843,23.0306,603000.0
2011-03-09 10:00:00,24.9,25.14,24.84,24.93,1506000.0,23.0399,23.2619,22.9843,23.0676,1506000.0
2011-03-09 11:00:00,24.91,25.12,24.9,25.11,1293000.0,23.0491,23.2434,23.0399,23.2342,1293000.0
2011-03-09 12:00:00,25.11,25.18,25.02,25.08,1193000.0,23.2342,23.2989,23.1509,23.2064,1193000.0
2011-03-09 13:00:00,25.07,25.07,24.84,24.87,1030000.0,23.1972,23.1972,22.9843,23.0121,1030000.0
2011-03-09 14:00:00,24.87,24.9,24.78,24.8,874000.0,23.0121,23.0399,22.9288,22.9473,874000.0
2011-03-09 15:00:00,24.8,24.82,24.74,24.8,1751000.0,22.9473,22.9658,22.8918,22.9473,1751000.0
2011-03-10 09:30:00,24.75,24.75,24.32,24.39,1085000.0,22.9011,22.9011,22.5032,22.568,1085000.0
2011-03-10 10:00:00,24.4,24.43,24.23,24.33,1968000.0,22.5772,22.605,22.4199,22.5124,1968000.0
2011-03-10 11:00:00,24.34,24.41,24.32,24.39,1265000.0,22.5217,22.5865,22.5032,22.568,1265000.0
2011-03-10 12:00:00,24.38,24.47,24.33,24.42,1117000.0,22.5587,22.642,22.5124,22.5957,1117000.0
2011-03-10 13:00:00,24.42,24.45,24.26,24.3,1201000.0,22.5957,22.6235,22.4477,22.4847,1201000.0
2011-03-10 14:00:00,24.3,24.42,24.29,24.32,846000.0,22.4847,22.5957,22.4754,22.5032,846000.0
2011-03-10 15:00:00,24.33,24.39,24.21,24.35,2293000.0,22.5124,22.568,22.4014,22.5309,2293000.0
2011-03-11 09:30:00,24.2,24.68,24.2,24.63,633000.0,22.3922,22.8363,22.3922,22.79,633000.0
2011-03-11 10:00:00,24.64,24.73,24.57,24.66,810000.0,22.7993,22.8826,22.7345,22.8178,810000.0
2011-03-11 11:00:00,24.66,24.73,24.63,24.72,460000.0,22.8178,22.8826,22.79,22.8733,460000.0
2011-03-11 12:00:00,24.73,24.85,24.67,24.83,548000.0,22.8826,22.9936,22.827,22.9751,548000.0
2011-03-11 13:00:00,24.85,24.85,24.75,24.75,343000.0,22.9936,22.9936,22.9011,22.9011,343000.0
2011-03-11 14:00:00,24.75,24.85,24.75,24.82,514000.0,22.9011,22.9936,22.9011,22.9658,514000.0
2011-03-11 15:00:00,24.82,24.9,24.82,24.85,1199000.0,22.9658,23.0399,22.9658,22.9936,1199000.0
2011-03-14 09:30:00,24.72,24.86,24.66,24.85,557000.0,22.8733,23.0028,22.8178,22.9936,557000.0
2011-03-14 10:00:00,24.85,24.96,24.75,24.84,1086000.0,22.9936,23.0954,22.9011,22.9843,1086000.0
2011-03-14 11:00:00,24.85,24.91,24.7,24.79,783000.0,22.9936,23.0491,22.8548,22.9381,783000.0
2011-03-14 12:00:00,24.79,24.82,24.62,24.68,776000.0,22.9381,22.9658,22.7808,22.8363,776000.0
2011-03-14 13:00:00,24.7,24.83,24.68,24.82,652000.0,22.8548,22.9751,22.8363,22.9658,652000.0
2011-03-14 14:00:00,24.82,24.89,24.75,24.84,1024000.0,22.9658,23.0306,22.9011,22.9843,1024000.0
2011-03-14 15:00:00,24.84,24.94,24.8,24.88,1828000.0,22.9843,23.0769,22.9473,23.0214,1828000.0
2011-03-15 09:30:00,24.3,24.59,24.3,24.37,776000.0,22.4847,22.753,22.4847,22.5495,776000.0
2011-03-15 10:00:00,24.37,24.41,24.19,24.34,1744000.0,22.5495,22.5865,22.3829,22.5217,1744000.0
2011-03-15 11:00:00,24.37,24.55,24.3,24.49,1667000.0,22.5495,22.716,22.4847,22.6605,1667000.0
2011-03-15 12:00:00,24.49,24.54,24.32,24.38,905000.0,22.6605,22.7068,22.5032,22.5587,905000.0
2011-03-15 13:00:00,24.38,24.4,24.21,24.38,841000.0,22.5587,22.5772,22.4014,22.5587,841000.0
2011-03-15 14:00:00,24.37,24.58,24.33,24.54,899000.0,22.5495,22.7438,22.5124,22.7068,899000.0
2011-03-15 15:00:00,24.53,24.66,24.42,24.45,1542000.0,22.6975,22.8178,22.5957,22.6235,1542000.0
2011-03-16 09:30:00,24.41,24.61,24.41,24.57,502000.0,22.5865,22.7715,22.5865,22.7345,502000.0
2011-03-16 10:00:00,24.57,24.84,24.56,24.64,1110000.0,22.7345,22.9843,22.7253,22.7993,1110000.0
2011-03-16 11:00:00,24.64,24.77,24.41,24.63,1454000.0,22.7993,22.9196,22.5865,22.79,1454000.0
2011-03-16 12:00:00,24.63,24.69,24.5,24.65,1111000.0,22.79,22.8455,22.6697,22.8085,1111000.0
2011-03-16 13:00:00,24.65,24.68,24.56,24.61,657000.0,22.8085,22.8363,22.7253,22.7715,657000.0
2011-03-16 14:00:00,24.61,24.66,24.39,24.61,1468000.0,22.7715,22.8178,22.568,22.7715,1468000.0
2011-03-16 15:00:00,24.61,24.68,24.42,24.44,2379000.0,22.7715,22.8363,22.5957,22.6142,2379000.0
2011-03-17 09:30:00,24.66,24.9,24.53,24.56,628000.0,22.8178,23.0399,22.6975,22.7253,628000.0
2011-03-17 10:00:00,24.58,24.62,24.4,24.59,841000.0,22.7438,22.7808,22.5772,22.753,841000.0
2011-03-17 11:00:00,24.6,24.62,24.53,24.55,435000.0,22.7623,22.7808,22.6975,22.716,435000.0
2011-03-17 12:00:00,24.57,24.61,24.54,24.55,275000.0,22.7345,22.7715,22.7068,22.716,275000.0
2011-03-17 13:00:00,24.55,24.57,24.33,24.34,782000.0,22.716,22.7345,22.5124,22.5217,782000.0
2011-03-17 14:00:00,24.34,24.36,24.23,24.34,1423000.0,22.5217,22.5402,22.4199,22.5217,1423000.0
2011-03-17 15:00:00,24.34,24.46,24.32,24.36,2025000.0,22.5217,22.6327,22.5032,22.5402,2025000.0
2011-03-18 09:30:00,24.45,24.63,24.45,24.58,1143000.0,22.6235,22.79,22.6235,22.7438,1143000.0
2011-03-18 10:00:00,24.58,24.58,24.18,24.25,1281000.0,22.7438,22.7438,22.3736,22.4384,1281000.0
2011-03-18 11:00:00,24.25,24.36,24.16,24.18,933000.0,22.4384,22.5402,22.3551,22.3736,933000.0
2011-03-18 12:00:00,24.18,24.33,24.17,24.28,594000.0,22.3736,22.5124,22.3644,22.4662,594000.0
2011-03-18 13:00:00,24.28,24.32,24.23,24.23,895000.0,22.4662,22.5032,22.4199,22.4199,895000.0
2011-03-18 14:00:00,24.23,24.32,24.17,24.19,1091000.0,22.4199,22.5032,22.3644,22.3829,1091000.0
2011-03-18 15:00:00,24.19,24.22,24.14,24.18,2024000.0,22.3829,22.4107,22.3366,22.3736,2024000.0
2011-03-21 09:30:00,24.33,24.58,24.33,24.52,842000.0,22.5124,22.7438,22.5124,22.6882,842000.0
2011-03-21 10:00:00,24.52,24.61,24.51,24.59,1022000.0,22.6882,22.7715,22.679,22.753,1022000.0
2011-03-21 11:00:00,24.56,24.66,24.56,24.64,1008000.0,22.7253,22.8178,22.7253,22.7993,1008000.0
2011-03-21 12:00:00,24.64,24.65,24.54,24.62,910000.0,22.7993,22.8085,22.7068,22.7808,910000.0
2011-03-21 13:00:00,24.63,24.7,24.61,24.69,430000.0,22.79,22.8548,22.7715,22.8455,430000.0
2011-03-21 14:00:00,24.7,24.77,24.61,24.76,1059000.0,22.8548,22.9196,22.7715,22.9103,1059000.0
2011-03-21 15:00:00,24.76,24.8,24.73,24.79,1401000.0,22.9103,22.9473,22.8826,22.9381,1401000.0
2011-03-22 09:30:00,24.76,24.9,24.64,24.78,824000.0,22.9103,23.0399,22.7993,22.9288,824000.0
2011-03-22 10:00:00,24.79,24.93,24.77,24.81,1285000.0,22.9381,23.0676,22.9196,22.9566,1285000.0
2011-03-22 11:00:00,24.8,24.87,24.79,24.79,656000.0,22.9473,23.0121,22.9381,22.9381,656000.0
2011-03-22 12:00:00,24.79,24.82,24.78,24.79,838000.0,22.9381,22.9658,22.9288,22.9381,838000.0
2011-03-22 13:00:00,24.79,24.79,24.68,24.69,1068000.0,22.9381,22.9381,22.8363,22.8455,1068000.0
2011-03-22 14:00:00,24.69,24.76,24.69,24.74,1060000.0,22.8455,22.9103,22.8455,22.8918,1060000.0
2011-03-22 15:00:00,24.75,24.77,24.65,24.67,1801000.0,22.9011,22.9196,22.8085,22.827,1801000.0
2011-03-23 09:30:00,24.66,24.84,24.57,24.73,450000.0,22.8178,22.9843,22.7345,22.8826,450000.0
2011-03-23 10:00:00,24.73,24.73,24.57,24.63,559000.0,22.8826,22.8826,22.7345,22.79,559000.0
2011-03-23 11:00:00,24.64,24.7,24.63,24.66,762000.0,22.7993,22.8548,22.79,22.8178,762000.0
2011-03-23 12:00:00,24.66,24.71,24.65,24.66,812000.0,22.8178,22.8641,22.8085,22.8178,812000.0
2011-03-23 13:00:00,24.67,24.73,24.65,24.72,704000.0,22.827,22.8826,22.8085,22.8733,704000.0
2011-03-23 14:00:00,24.72,24.77,24.68,24.75,888000.0,22.8733,22.9196,22.8363,22.9011,888000.0
2011-03-23 15:00:00,24.75,24.77,24.69,24.69,1776000.0,22.9011,22.9196,22.8455,22.8455,1776000.0
2011-03-24 09:30:00,24.77,24.8,24.58,24.66,1048000.0,22.9196,22.9473,22.7438,22.8178,1048000.0
2011-03-24 10:00:00,24.66,24.78,24.55,24.73,1299000.0,22.8178,22.9288,22.716,22.8826,1299000.0
2011-03-24 11:00:00,24.73,24.9,24.63,24.82,747000.0,22.8826,23.0399,22.79,22.9658,747000.0
2011-03-24 12:00:00,24.81,24.99,24.79,24.94,535000.0,22.9566,23.1231,22.9381,23.0769,535000.0
2011-03-24 13:00:00,24.93,25.05,24.92,24.93,839000.0,23.0676,23.1787,23.0584,23.0676,839000.0
2011-03-24 14:00:00,24.95,25.19,24.95,25.17,884000.0,23.0861,23.3082,23.0861,23.2897,884000.0
2011-03-24 15:00:00,25.17,25.31,25.16,25.26,2800000.0,23.2897,23.4192,23.2804,23.373,2800000.0
2011-03-25 09:30:00,25.2,25.33,25.01,25.12,1396000.0,23.3174,23.4377,23.1416,23.2434,1396000.0
2011-03-25 10:00:00,25.12,25.17,24.99,25.09,931000.0,23.2434,23.2897,23.1231,23.2157,931000.0
2011-03-25 11:00:00,25.1,25.13,25.04,25.08,1030000.0,23.2249,23.2527,23.1694,23.2064,1030000.0
2011-03-25 12:00:00,25.08,25.11,24.96,25.03,701000.0,23.2064,23.2342,23.0954,23.1601,701000.0
2011-03-25 13:00:00,25.04,25.05,24.86,24.86,949000.0,23.1694,23.1787,23.0028,23.0028,949000.0
2011-03-25 14:00:00,24.87,24.88,24.77,24.8,1119000.0,23.0121,23.0214,22.9196,22.9473,1119000.0
2011-03-25 15:00:00,24.82,24.91,24.74,24.77,2255000.0,22.9658,23.0491,22.8918,22.9196,2255000.0
2011-03-28 09:30:00,25.08,25.13,24.78,25.1,2146000.0,23.2064,23.2527,22.9288,23.2249,2146000.0
2011-03-28 10:00:00,25.1,25.2,25.09,25.1,1821000.0,23.2249,23.3174,23.2157,23.2249,1821000.0
2011-03-28 11:00:00,25.09,25.2,25.07,25.18,1005000.0,23.2157,23.3174,23.1972,23.2989,1005000.0
2011-03-28 12:00:00,25.18,25.2,25.11,25.18,979000.0,23.2989,23.3174,23.2342,23.2989,979000.0
2011-03-28 13:00:00,25.17,25.28,25.15,25.2,1545000.0,23.2897,23.3915,23.2712,23.3174,1545000.0
2011-03-28 14:00:00,25.21,25.29,25.18,25.28,1222000.0,23.3267,23.4007,23.2989,23.3915,1222000.0
2011-03-28 15:00:00,25.28,25.43,25.21,25.27,2858000.0,23.3915,23.5303,23.3267,23.3822,2858000.0
2011-03-29 09:30:00,25.14,25.19,24.94,25.13,877000.0,23.2619,23.3082,23.0769,23.2527,877000.0
2011-03-29 10:00:00,25.11,25.25,25.06,25.19,1041000.0,23.2342,23.3637,23.1879,23.3082,1041000.0
2011-03-29 11:00:00,25.19,25.22,25.17,25.19,1024000.0,23.3082,23.336,23.2897,23.3082,1024000.0
2011-03-29 12:00:00,25.19,25.27,25.13,25.25,651000.0,23.3082,23.3822,23.2527,23.3637,651000.0
2011-03-29 13:00:00,25.25,25.26,25.18,25.23,830000.0,23.3637,23.373,23.2989,23.3452,830000.0
2011-03-29 14:00:00,25.23,25.25,25.2,25.24,669000.0,23.3452,23.3637,23.3174,23.3545,669000.0
2011-03-29 15:00:00,25.24,25.29,25.12,25.17,1667000.0,23.3545,23.4007,23.2434,23.2897,1667000.0
2011-03-30 09:30:00,25.68,26.0,25.6,25.99,2507000.0,23.7616,24.0577,23.6876,24.0484,2507000.0
2011-03-30 10:00:00,25.99,26.24,25.8,25.87,2712000.0,24.0484,24.2798,23.8726,23.9374,2712000.0
2011-03-30 11:00:00,25.86,26.0,25.72,25.94,1802000.0,23.9281,24.0577,23.7986,24.0022,1802000.0
2011-03-30 12:00:00,25.94,26.02,25.79,25.8,1079000.0,24.0022,24.0762,23.8634,23.8726,1079000.0
2011-03-30 13:00:00,25.8,25.86,25.8,25.83,689000.0,23.8726,23.9281,23.8726,23.9004,689000.0
2011-03-30 14:00:00,25.83,25.83,25.22,25.48,3268000.0,23.9004,23.9004,23.336,23.5765,3268000.0
2011-03-30 15:00:00,25.48,25.57,25.28,25.34,4762000.0,23.5765,23.6598,23.3915,23.447,4762000.0
2011-03-31 09:30:00,25.31,25.48,25.11,25.35,1382000.0,23.4192,23.5765,23.2342,23.4562,1382000.0
2011-03-31 10:00:00,25.37,25.43,25.25,25.39,1015000.0,23.4747,23.5303,23.3637,23.4933,1015000.0
2011-03-31 11:00:00,25.38,25.49,25.33,25.48,779000.0,23.484,23.5858,23.4377,23.5765,779000.0
2011-03-31 12:00:00,25.48,25.51,25.42,25.5,717000.0,23.5765,23.6043,23.521,23.595,717000.0
2011-03-31 13:00:00,25.5,25.57,25.47,25.53,384000.0,23.595,23.6598,23.5673,23.6228,384000.0
2011-03-31 14:00:00,25.53,25.53,25.28,25.31,948000.0,23.6228,23.6228,23.3915,23.4192,948000.0
2011-03-31 15:00:00,25.31,25.33,25.17,25.17,1775000.0,23.4192,23.4377,23.2897,23.2897,1775000.0
2011-04-01 09:30:00,25.2,25.34,25.19,25.3,867000.0,23.3174,23.447,23.3082,23.41,867000.0
2011-04-01 10:00:00,25.3,25.33,25.2,25.22,1001000.0,23.41,23.4377,23.3174,23.336,1001000.0
2011-04-01 11:00:00,25.22,25.39,25.22,25.33,855000.0,23.336,23.4933,23.336,23.4377,855000.0
2011-04-01 12:00:00,25.33,25.49,25.31,25.45,639000.0,23.4377,23.5858,23.4192,23.5488,639000.0
2011-04-01 13:00:00,25.45,25.51,25.38,25.43,871000.0,23.5488,23.6043,23.484,23.5303,871000.0
2011-04-01 14:00:00,25.43,25.51,25.43,25.48,956000.0,23.5303,23.6043,23.5303,23.5765,956000.0
2011-04-01 15:00:00,25.49,25.5,25.32,25.36,2037000.0,23.5858,23.595,23.4285,23.4655,2037000.0
2011-04-04 09:30:00,25.49,25.86,25.49,25.74,919000.0,23.5858,23.9281,23.5858,23.8171,919000.0
2011-04-04 10:00:00,25.74,25.8,25.62,25.75,990000.0,23.8171,23.8726,23.7061,23.8264,990000.0
2011-04-04 11:00:00,25.75,25.83,25.69,25.83,710000.0,23.8264,23.9004,23.7708,23.9004,710000.0
2011-04-04 12:00:00,25.83,25.94,25.78,25.87,872000.0,23.9004,24.0022,23.8541,23.9374,872000.0
2011-04-04 13:00:00,25.87,25.89,25.81,25.85,878000.0,23.9374,23.9559,23.8819,23.9189,878000.0
2011-04-04 14:00:00,25.85,25.97,25.82,25.95,963000.0,23.9189,24.0299,23.8911,24.0114,963000.0
2011-04-04 15:00:00,25.94,26.13,25.9,26.13,2870000.0,24.0022,24.178,23.9652,24.178,2870000.0
2011-04-05 09:30:00,26.0,26.34,25.94,26.06,2110000.0,24.0577,24.3723,24.0022,24.1132,2110000.0
2011-04-05 10:00:00,26.06,26.18,25.99,26.18,1631000.0,24.1132,24.2242,24.0484,24.2242,1631000.0
2011-04-05 11:00:00,26.18,26.46,26.12,26.45,2644000.0,24.2242,24.4833,24.1687,24.4741,2644000.0
2011-04-05 12:00:00,26.44,26.44,26.24,26.24,1759000.0,24.4648,24.4648,24.2798,24.2798,1759000.0
2011-04-05 13:00:00,26.24,26.28,26.23,26.26,1879000.0,24.2798,24.3168,24.2705,24.2983,1879000.0
2011-04-05 14:00:00,26.26,26.35,26.23,26.32,1537000.0,24.2983,24.3815,24.2705,24.3538,1537000.0
2011-04-05 15:00:00,26.34,26.34,26.23,26.29,2000000.0,24.3723,24.3723,24.2705,24.326,2000000.0
2011-04-06 09:30:00,26.39,26.56,26.39,26.54,1098000.0,24.4323,24.5897,24.4323,24.5712,1098000.0
2011-04-06 10:00:00,26.53,26.55,26.45,26.47,1266000.0,24.562,24.5805,24.4879,24.5064,1266000.0
2011-04-06 11:00:00,26.47,26.52,26.19,26.19,1548000.0,24.5064,24.5527,24.2472,24.2472,1548000.0
2011-04-06 12:00:00,26.19,26.46,26.19,26.35,1065000.0,24.2472,24.4972,24.2472,24.3953,1065000.0
2011-04-06 13:00:00,26.37,26.45,26.35,26.43,884000.0,24.4138,24.4879,24.3953,24.4694,884000.0
2011-04-06 14:00:00,26.43,26.5,26.38,26.46,1326000.0,24.4694,24.5342,24.4231,24.4972,1326000.0
2011-04-06 15:00:00,26.45,26.55,26.42,26.55,2012000.0,24.4879,24.5805,24.4601,24.5805,2012000.0
2011-04-07 09:30:00,26.55,26.58,26.42,26.5,875000.0,24.5805,24.6083,24.4601,24.5342,875000.0
2011-04-07 10:00:00,26.5,26.6,26.28,26.38,1243000.0,24.5342,24.6268,24.3305,24.4231,1243000.0
2011-04-07 11:00:00,26.4,26.5,26.36,26.47,927000.0,24.4416,24.5342,24.4046,24.5064,927000.0
2011-04-07 12:00:00,26.46,26.52,26.4,26.47,599000.0,24.4972,24.5527,24.4416,24.5064,599000.0
2011-04-07 13:00:00,26.48,26.49,26.37,26.38,773000.0,24.5157,24.5249,24.4138,24.4231,773000.0
2011-04-07 14:00:00,26.4,26.5,26.38,26.44,746000.0,24.4416,24.5342,24.4231,24.4786,746000.0
2011-04-07 15:00:00,26.46,26.54,26.38,26.5,1805000.0,24.4972,24.5712,24.4231,24.5342,1805000.0
2011-04-08 09:30:00,26.7,26.7,26.5,26.53,1072000.0,24.7193,24.7193,24.5342,24.562,1072000.0
2011-04-08 10:00:00,26.53,26.7,26.46,26.54,897000.0,24.562,24.7193,24.4972,24.5712,897000.0
2011-04-08 11:00:00,26.54,26.57,26.49,26.56,641000.0,24.5712,24.599,24.5249,24.5897,641000.0
2011-04-08 12:00:00,26.56,26.63,26.51,26.56,671000.0,24.5897,24.6545,24.5434,24.5897,671000.0
2011-04-08 13:00:00,26.55,26.61,26.54,26.58,469000.0,24.5805,24.636,24.5712,24.6083,469000.0
2011-04-08 14:00:00,26.58,26.6,26.4,26.4,1267000.0,24.6083,24.6268,24.4416,24.4416,1267000.0
2011-04-08 15:00:00,26.41,26.52,26.3,26.31,3224000.0,24.4509,24.5527,24.349,24.3583,3224000.0
2011-04-11 09:30:00,26.29,26.62,26.22,26.53,923000.0,24.3398,24.6453,24.275,24.562,923000.0
2011-04-11 10:00:00,26.52,26.55,26.31,26.52,1078000.0,24.5527,24.5805,24.3583,24.5527,1078000.0
2011-04-11 11:00:00,26.52,26.65,26.5,26.55,923000.0,24.5527,24.6731,24.5342,24.5805,923000.0
2011-04-11 12:00:00,26.54,26.75,26.54,26.64,611000.0,24.5712,24.7656,24.5712,24.6638,611000.0
2011-04-11 13:00:00,26.63,26.72,26.6,26.7,808000.0,24.6545,24.7379,24.6268,24.7193,808000.0
2011-04-11 14:00:00,26.7,26.73,26.63,26.66,771000.0,24.7193,24.7471,24.6545,24.6823,771000.0
2011-04-11 15:00:00,26.67,26.68,26.55,26.65,2007000.0,24.6916,24.7008,24.5805,24.6731,2007000.0
2011-04-12 09:30:00,26.06,26.54,26.06,26.47,634000.0,24.1268,24.5712,24.1268,24.5064,634000.0
2011-04-12 10:00:00,26.46,26.73,26.16,26.22,2741000.0,24.4972,24.7471,24.2194,24.275,2741000.0
2011-04-12 11:00:00,26.21,26.31,26.15,26.3,813000.0,24.2657,24.3583,24.2101,24.349,813000.0
2011-04-12 12:00:00,26.31,26.38,26.28,26.34,772000.0,24.3583,24.4231,24.3305,24.3861,772000.0
2011-04-12 13:00:00,26.34,26.52,26.33,26.44,871000.0,24.3861,24.5527,24.3768,24.4786,871000.0
2011-04-12 14:00:00,26.44,26.49,26.29,26.31,941000.0,24.4786,24.5249,24.3398,24.3583,941000.0
2011-04-12 15:00:00,26.31,26.38,26.23,26.3,1725000.0,24.3583,24.4231,24.2842,24.349,1725000.0
2011-04-13 09:30:00,26.5,26.65,26.45,26.56,926000.0,24.5342,24.6731,24.4879,24.5897,926000.0
2011-04-13 10:00:00,26.57,26.85,26.5,26.83,1887000.0,24.599,24.8582,24.5342,24.8397,1887000.0
2011-04-13 11:00:00,26.83,26.88,26.79,26.81,2007000.0,24.8397,24.886,24.8027,24.8212,2007000.0
2011-04-13 12:00:00,26.81,26.86,26.76,26.85,1324000.0,24.8212,24.8675,24.7749,24.8582,1324000.0
2011-04-13 13:00:00,26.85,26.93,26.81,26.83,1241000.0,24.8582,24.9323,24.8212,24.8397,1241000.0
2011-04-13 14:00:00,26.83,26.95,26.78,26.83,1939000.0,24.8397,24.9508,24.7934,24.8397,1939000.0
2011-04-13 15:00:00,26.83,27.0,26.82,26.97,2453000.0,24.8397,24.9971,24.8304,24.9693,2453000.0
2011-04-14 09:30:00,26.8,26.88,26.7,26.82,910000.0,24.8119,24.886,24.7193,24.8304,910000.0
2011-04-14 10:00:00,26.84,26.89,26.76,26.87,1009000.0,24.849,24.8953,24.7749,24.8767,1009000.0
2011-04-14 11:00:00,26.87,26.94,26.86,26.93,550000.0,24.8767,24.9415,24.8675,24.9323,550000.0
2011-04-14 12:00:00,26.93,26.99,26.92,26.97,486000.0,24.9323,24.9878,24.923,24.9693,486000.0
2011-04-14 13:00:00,26.97,26.99,26.91,26.93,492000.0,24.9693,24.9878,24.9138,24.9323,492000.0
2011-04-14 14:00:00,26.92,26.98,26.85,26.91,983000.0,24.923,24.9786,24.8582,24.9138,983000.0
2011-04-14 15:00:00,26.9,26.98,26.87,26.89,1193000.0,24.9045,24.9786,24.8767,24.8953,1193000.0
2011-04-15 09:30:00,26.9,26.95,26.71,26.8,1163000.0,24.9045,24.9508,24.7286,24.8119,1163000.0
2011-04-15 10:00:00,26.8,26.84,26.64,26.68,1357000.0,24.8119,24.849,24.6638,24.7008,1357000.0
2011-04-15 11:00:00,26.68,26.74,26.65,26.7,1602000.0,24.7008,24.7564,24.6731,24.7193,1602000.0
2011-04-15 12:00:00,26.71,26.73,26.65,26.7,1552000.0,24.7286,24.7471,24.6731,24.7193,1552000.0
2011-04-15 13:00:00,26.7,26.7,26.42,26.57,1991000.0,24.7193,24.7193,24.4601,24.599,1991000.0
2011-04-15 14:00:00,26.56,26.68,26.56,26.66,2151000.0,24.5897,24.7008,24.5897,24.6823,2151000.0
2011-04-15 15:00:00,26.65,26.79,26.62,26.78,1579000.0,24.6731,24.8027,24.6453,24.7934,1579000.0
2011-04-18 09:30:00,26.65,26.65,26.42,26.61,611000.0,24.6731,24.6731,24.4601,24.636,611000.0
2011-04-18 10:00:00,26.61,26.64,26.35,26.38,1189000.0,24.636,24.6638,24.3953,24.4231,1189000.0
2011-04-18 11:00:00,26.38,26.53,26.35,26.41,737000.0,24.4231,24.562,24.3953,24.4509,737000.0
2011-04-18 12:00:00,26.41,26.51,26.39,26.51,546000.0,24.4509,24.5434,24.4323,24.5434,546000.0
2011-04-18 13:00:00,26.51,26.58,26.48,26.55,584000.0,24.5434,24.6083,24.5157,24.5805,584000.0
2011-04-18 14:00:00,26.55,26.65,26.49,26.6,875000.0,24.5805,24.6731,24.5249,24.6268,875000.0
2011-04-18 15:00:00,26.61,26.65,26.5,26.51,1422000.0,24.636,24.6731,24.5342,24.5434,1422000.0
2011-04-19 09:30:00,26.59,26.77,26.55,26.65,920000.0,24.6175,24.7842,24.5805,24.6731,920000.0
2011-04-19 10:00:00,26.65,26.89,26.63,26.81,1011000.0,24.6731,24.8953,24.6545,24.8212,1011000.0
2011-04-19 11:00:00,26.81,26.82,26.7,26.79,696000.0,24.8212,24.8304,24.7193,24.8027,696000.0
2011-04-19 12:00:00,26.78,26.87,26.77,26.82,567000.0,24.7934,24.8767,24.7842,24.8304,567000.0
2011-04-19 13:00:00,26.83,26.85,26.75,26.76,503000.0,24.8397,24.8582,24.7656,24.7749,503000.0
2011-04-19 14:00:00,26.76,26.79,26.71,26.73,742000.0,24.7749,24.8027,24.7286,24.7471,742000.0
2011-04-19 15:00:00,26.73,26.8,26.69,26.73,1128000.0,24.7471,24.8119,24.7101,24.7471,1128000.0
2011-04-20 09:30:00,26.93,27.08,26.85,27.07,765000.0,24.9323,25.0712,24.8582,25.0619,765000.0
2011-04-20 10:00:00,27.08,27.38,27.06,27.37,983000.0,25.0712,25.3489,25.0526,25.3396,983000.0
2011-04-20 11:00:00,27.36,27.37,27.07,27.12,1225000.0,25.3304,25.3396,25.0619,25.1082,1225000.0
2011-04-20 12:00:00,27.12,27.16,26.99,27.08,1210000.0,25.1082,25.1452,24.9878,25.0712,1210000.0
2011-04-20 13:00:00,27.07,27.2,27.05,27.13,626000.0,25.0619,25.1823,25.0434,25.1175,626000.0
2011-04-20 14:00:00,27.13,27.16,27.02,27.1,487000.0,25.1175,25.1452,25.0156,25.0897,487000.0
2011-04-20 15:00:00,27.09,27.1,26.94,26.98,1575000.0,25.0804,25.0897,24.9415,24.9786,1575000.0
2011-04-21 09:30:00,27.0,27.1,26.9,27.04,1012000.0,24.9971,25.0897,24.9045,25.0341,1012000.0
2011-04-21 10:00:00,27.04,27.16,27.01,27.12,1271000.0,25.0341,25.1452,25.0064,25.1082,1271000.0
2011-04-21 11:00:00,27.12,27.18,27.08,27.18,1047000.0,25.1082,25.1637,25.0712,25.1637,1047000.0
2011-04-21 12:00:00,27.17,27.21,27.14,27.15,795000.0,25.1545,25.1915,25.1267,25.136,795000.0
2011-04-21 13:00:00,27.15,27.2,27.12,27.17,481000.0,25.136,25.1823,25.1082,25.1545,481000.0
2011-04-21 14:00:00,27.17,27.32,27.14,27.29,710000.0,25.1545,25.2934,25.1267,25.2656,710000.0
2011-04-21 15:00:00,27.28,27.34,27.25,27.32,1210000.0,25.2563,25.3119,25.2285,25.2934,1210000.0
2011-04-25 09:30:00,27.33,27.36,27.18,27.36,329000.0,25.3026,25.3304,25.1637,25.3304,329000.0
2011-04-25 10:00:00,27.36,27.4,27.25,27.28,836000.0,25.3304,25.3674,25.2285,25.2563,836000.0
2011-04-25 11:00:00,27.29,27.33,27.26,27.29,737000.0,25.2656,25.3026,25.2378,25.2656,737000.0
2011-04-25 12:00:00,27.29,27.32,27.27,27.3,398000.0,25.2656,25.2934,25.2471,25.2748,398000.0
2011-04-25 13:00:00,27.29,27.3,27.25,27.27,464000.0,25.2656,25.2748,25.2285,25.2471,464000.0
2011-04-25 14:00:00,27.27,27.29,27.17,27.18,594000.0,25.2471,25.2656,25.1545,25.1637,594000.0
2011-04-25 15:00:00,27.18,27.18,27.07,27.15,1756000.0,25.1637,25.1637,25.0619,25.136,1756000.0
2011-04-26 09:30:00,27.11,27.45,27.11,27.38,514000.0,25.0989,25.4137,25.0989,25.3489,514000.0
2011-04-26 10:00:00,27.39,27.57,27.38,27.52,942000.0,25.3582,25.5248,25.3489,25.4785,942000.0
2011-04-26 11:00:00,27.52,27.81,27.52,27.79,1145000.0,25.4785,25.747,25.4785,25.7285,1145000.0
2011-04-26 12:00:00,27.79,27.81,27.64,27.64,768000.0,25.7285,25.747,25.5896,25.5896,768000.0
2011-04-26 13:00:00,27.63,27.65,27.52,27.6,622000.0,25.5804,25.5989,25.4785,25.5526,622000.0
2011-04-26 14:00:00,27.59,27.62,27.56,27.59,664000.0,25.5433,25.5711,25.5156,25.5433,664000.0
2011-04-26 15:00:00,27.6,27.68,27.58,27.62,1381000.0,25.5526,25.6267,25.5341,25.5711,1381000.0
2011-04-27 09:30:00,27.61,27.63,27.45,27.52,427000.0,25.5618,25.5804,25.4137,25.4785,427000.0
2011-04-27 10:00:00,27.51,27.51,27.16,27.18,1053000.0,25.4693,25.4693,25.1452,25.1637,1053000.0
2011-04-27 11:00:00,27.19,27.27,27.18,27.23,895000.0,25.173,25.2471,25.1637,25.21,895000.0
2011-04-27 12:00:00,27.23,27.36,27.17,27.29,492000.0,25.21,25.3304,25.1545,25.2656,492000.0
2011-04-27 13:00:00,27.29,27.38,27.26,27.29,527000.0,25.2656,25.3489,25.2378,25.2656,527000.0
2011-04-27 14:00:00,27.3,27.34,27.24,27.32,614000.0,25.2748,25.3119,25.2193,25.2934,614000.0
2011-04-27 15:00:00,27.34,27.54,27.33,27.53,853000.0,25.3119,25.497,25.3026,25.4878,853000.0
2011-04-28 09:30:00,27.53,27.58,27.41,27.49,500000.0,25.4878,25.5341,25.3767,25.4507,500000.0
2011-04-28 10:00:00,27.5,27.58,27.47,27.53,314000.0,25.46,25.5341,25.4322,25.4878,314000.0
2011-04-28 11:00:00,27.53,27.53,27.4,27.42,539000.0,25.4878,25.4878,25.3674,25.3859,539000.0
2011-04-28 12:00:00,27.44,27.51,27.42,27.45,453000.0,25.4045,25.4693,25.3859,25.4137,453000.0
2011-04-28 13:00:00,27.43,27.5,27.43,27.48,380000.0,25.3952,25.46,25.3952,25.4415,380000.0
2011-04-28 14:00:00,27.46,27.5,27.44,27.45,504000.0,25.423,25.46,25.4045,25.4137,504000.0
2011-04-28 15:00:00,27.46,27.51,27.42,27.45,1286000.0,25.423,25.4693,25.3859,25.4137,1286000.0
2011-04-29 09:30:00,27.47,27.53,27.35,27.51,195000.0,25.4322,25.4878,25.3211,25.4693,195000.0
2011-04-29 10:00:00,27.5,27.56,27.39,27.46,414000.0,25.46,25.5156,25.3582,25.423,414000.0
2011-04-29 11:00:00,27.49,27.5,27.43,27.47,262000.0,25.4507,25.46,25.3952,25.4322,262000.0
2011-04-29 12:00:00,27.45,27.5,27.43,27.47,1397000.0,25.4137,25.46,25.3952,25.4322,1397000.0
2011-04-29 13:00:00,27.46,27.5,27.45,27.45,1211000.0,25.423,25.46,25.4137,25.4137,1211000.0
2011-04-29 14:00:00,27.46,27.47,25.37,27.44,760000.0,25.423,25.4322,23.488,25.4045,760000.0
2011-04-29 15:00:00,27.44,27.57,27.42,27.49,2088000.0,25.4045,25.5248,25.3859,25.4507,2088000.0
2011-05-02 09:30:00,27.7,27.8,27.61,27.77,1144000.0,25.6452,25.7377,25.5618,25.71,1144000.0
2011-05-02 10:00:00,27.73,28.0,27.73,27.93,1282000.0,25.6729,25.9229,25.6729,25.8581,1282000.0
2011-05-02 11:00:00,27.89,28.0,27.69,27.75,815000.0,25.8211,25.9229,25.6359,25.6915,815000.0
2011-05-02 12:00:00,27.76,27.77,27.68,27.69,1081000.0,25.7007,25.71,25.6267,25.6359,1081000.0
2011-05-02 13:00:00,27.68,27.77,27.65,27.66,513000.0,25.6267,25.71,25.5989,25.6081,513000.0
2011-05-02 14:00:00,27.65,27.71,27.57,27.58,864000.0,25.5989,25.6544,25.5248,25.5341,864000.0
2011-05-02 15:00:00,27.58,27.64,27.5,27.54,1827000.0,25.5341,25.5896,25.46,25.497,1827000.0
2011-05-03 09:30:00,28.2,28.68,28.03,28.4,3851000.0,26.1081,26.5525,25.9507,26.2932,3851000.0
2011-05-03 10:00:00,28.44,28.52,28.18,28.31,2159000.0,26.3303,26.4043,26.0896,26.2099,2159000.0
2011-05-03 11:00:00,28.32,28.39,28.2,28.39,1115000.0,26.2192,26.284,26.1081,26.284,1115000.0
2011-05-03 12:00:00,28.39,28.46,28.23,28.28,1529000.0,26.284,26.3488,26.1359,26.1821,1529000.0
2011-05-03 13:00:00,28.3,28.39,28.27,28.33,774000.0,26.2007,26.284,26.1729,26.2284,774000.0
2011-05-03 14:00:00,28.31,28.36,28.24,28.33,878000.0,26.2099,26.2562,26.1451,26.2284,878000.0
2011-05-03 15:00:00,28.32,28.33,28.15,28.21,3551000.0,26.2192,26.2284,26.0618,26.1173,3551000.0
2011-05-04 09:30:00,27.96,28.31,27.96,28.06,1779000.0,25.8859,26.2099,25.8859,25.9785,1779000.0
2011-05-04 10:00:00,28.04,28.15,27.85,28.13,2773000.0,25.9599,26.0618,25.784,26.0433,2773000.0
2011-05-04 11:00:00,28.12,28.12,27.97,28.0,851000.0,26.034,26.034,25.8951,25.9229,851000.0
2011-05-04 12:00:00,28.0,28.01,27.82,27.99,935000.0,25.9229,25.9322,25.7563,25.9137,935000.0
2011-05-04 13:00:00,27.98,28.03,27.93,28.02,502000.0,25.9044,25.9507,25.8581,25.9414,502000.0
2011-05-04 14:00:00,28.0,28.24,27.95,28.12,1461000.0,25.9229,26.1451,25.8766,26.034,1461000.0
2011-05-04 15:00:00,28.12,28.27,28.07,28.21,1943000.0,26.034,26.1729,25.9877,26.1173,1943000.0
2011-05-05 09:30:00,28.05,28.2,27.73,27.88,861000.0,25.9692,26.1081,25.6729,25.8118,861000.0
2011-05-05 10:00:00,27.88,27.99,27.75,27.8,839000.0,25.8118,25.9137,25.6915,25.7377,839000.0
2011-05-05 11:00:00,27.8,27.84,27.71,27.79,1253000.0,25.7377,25.7748,25.6544,25.7285,1253000.0
2011-05-05 12:00:00,27.79,27.83,27.71,27.8,1147000.0,25.7285,25.7655,25.6544,25.7377,1147000.0
2011-05-05 13:00:00,27.8,27.82,27.71,27.79,1749000.0,25.7377,25.7563,25.6544,25.7285,1749000.0
2011-05-05 14:00:00,27.78,27.79,27.56,27.56,1055000.0,25.7192,25.7285,25.5156,25.5156,1055000.0
2011-05-05 15:00:00,27.55,27.58,27.31,27.45,3006000.0,25.5063,25.5341,25.2841,25.4137,3006000.0
2011-05-06 09:30:00,27.62,27.77,27.5,27.58,584000.0,25.5711,25.71,25.46,25.5341,584000.0
2011-05-06 10:00:00,27.57,27.7,27.51,27.65,994000.0,25.5248,25.6452,25.4693,25.5989,994000.0
2011-05-06 11:00:00,27.66,27.73,27.66,27.71,563000.0,25.6081,25.6729,25.6081,25.6544,563000.0
2011-05-06 12:00:00,27.71,27.72,27.43,27.53,1031000.0,25.6544,25.6637,25.3952,25.4878,1031000.0
2011-05-06 13:00:00,27.53,27.58,27.46,27.5,580000.0,25.4878,25.5341,25.423,25.46,580000.0
2011-05-06 14:00:00,27.5,27.58,27.4,27.49,750000.0,25.46,25.5341,25.3674,25.4507,750000.0
2011-05-06 15:00:00,27.49,27.5,27.39,27.41,1367000.0,25.4507,25.46,25.3582,25.3767,1367000.0
2011-05-09 09:30:00,27.45,27.62,27.31,27.59,626000.0,25.4137,25.5711,25.2841,25.5433,626000.0
2011-05-09 10:00:00,27.59,27.8,27.53,27.77,1324000.0,25.5433,25.7377,25.4878,25.71,1324000.0
2011-05-09 11:00:00,27.77,27.85,27.7,27.84,663000.0,25.71,25.784,25.6452,25.7748,663000.0
2011-05-09 12:00:00,27.84,27.9,27.81,27.86,378000.0,25.7748,25.8303,25.747,25.7933,378000.0
2011-05-09 13:00:00,27.86,27.86,27.78,27.83,279000.0,25.7933,25.7933,25.7192,25.7655,279000.0
2011-05-09 14:00:00,27.81,27.89,27.75,27.88,416000.0,25.747,25.8211,25.6915,25.8118,416000.0
2011-05-09 15:00:00,27.88,27.93,27.81,27.88,1152000.0,25.8118,25.8581,25.747,25.8118,1152000.0
2011-05-10 09:30:00,28.0,28.16,27.89,28.12,832000.0,25.9229,26.071,25.8211,26.034,832000.0
2011-05-10 10:00:00,28.11,28.16,27.95,28.09,652000.0,26.0248,26.071,25.8766,26.0062,652000.0
2011-05-10 11:00:00,28.08,28.13,27.99,28.07,514000.0,25.997,26.0433,25.9137,25.9877,514000.0
2011-05-10 12:00:00,28.08,28.11,28.05,28.11,374000.0,25.997,26.0248,25.9692,26.0248,374000.0
2011-05-10 13:00:00,28.09,28.11,28.04,28.08,285000.0,26.0062,26.0248,25.9599,25.997,285000.0
2011-05-10 14:00:00,28.08,28.13,28.01,28.09,598000.0,25.997,26.0433,25.9322,26.0062,598000.0
2011-05-10 15:00:00,28.09,28.15,28.07,28.1,1624000.0,26.0062,26.0618,25.9877,26.0155,1624000.0
2011-05-11 09:30:00,28.1,28.2,28.01,28.06,1130000.0,26.0155,26.1081,25.9322,25.9785,1130000.0
2011-05-11 10:00:00,28.05,28.08,27.95,27.98,911000.0,25.9692,25.997,25.8766,25.9044,911000.0
2011-05-11 11:00:00,27.98,28.0,27.94,27.97,419000.0,25.9044,25.9229,25.8674,25.8951,419000.0
2011-05-11 12:00:00,27.96,28.0,27.78,27.92,1143000.0,25.8859,25.9229,25.7192,25.8488,1143000.0
2011-05-11 13:00:00,27.92,27.95,27.77,27.83,601000.0,25.8488,25.8766,25.71,25.7655,601000.0
2011-05-11 14:00:00,27.83,27.87,27.71,27.8,601000.0,25.7655,25.8026,25.6544,25.7377,601000.0
2011-05-11 15:00:00,27.79,27.85,27.76,27.82,1471000.0,25.7285,25.784,25.7007,25.7563,1471000.0
2011-05-12 09:30:00,27.71,27.96,27.67,27.94,729000.0,25.6544,25.8859,25.6174,25.8674,729000.0
2011-05-12 10:00:00,27.93,28.05,27.82,27.83,1182000.0,25.8581,25.9692,25.7563,25.7655,1182000.0
2011-05-12 11:00:00,27.83,27.93,27.81,27.85,645000.0,25.7655,25.8581,25.747,25.784,645000.0
2011-05-12 12:00:00,27.85,28.05,27.84,28.02,532000.0,25.784,25.9692,25.7748,25.9414,532000.0
2011-05-12 13:00:00,28.02,28.23,28.01,28.16,1438000.0,25.9414,26.1359,25.9322,26.071,1438000.0
2011-05-12 14:00:00,28.17,28.2,28.11,28.18,458000.0,26.0803,26.1081,26.0248,26.0896,458000.0
2011-05-12 15:00:00,28.17,28.28,28.15,28.21,1825000.0,26.0803,26.1821,26.0618,26.1173,1825000.0
2011-05-13 09:30:00,28.23,28.27,28.09,28.11,441000.0,26.1359,26.1729,26.0062,26.0248,441000.0
2011-05-13 10:00:00,28.12,28.18,28.04,28.13,544000.0,26.034,26.0896,25.9599,26.0433,544000.0
2011-05-13 11:00:00,28.13,28.13,27.98,28.06,554000.0,26.0433,26.0433,25.9044,25.9785,554000.0
2011-05-13 12:00:00,28.06,28.1,27.95,28.05,466000.0,25.9785,26.0155,25.8766,25.9692,466000.0
2011-05-13 13:00:00,28.05,28.08,27.97,27.98,770000.0,25.9692,25.997,25.8951,25.9044,770000.0
2011-05-13 14:00:00,27.97,28.03,27.95,27.95,734000.0,25.8951,25.9507,25.8766,25.8766,734000.0
2011-05-13 15:00:00,27.96,28.06,27.96,28.0,1678000.0,25.8859,25.9785,25.8859,25.9229,1678000.0
2011-05-16 09:30:00,27.82,27.99,27.68,27.93,484000.0,25.7563,25.9137,25.6267,25.8581,484000.0
2011-05-16 10:00:00,27.92,28.2,27.92,28.16,975000.0,25.8488,26.1081,25.8488,26.071,975000.0
2011-05-16 11:00:00,28.16,28.22,27.97,28.0,662000.0,26.071,26.1266,25.8951,25.9229,662000.0
2011-05-16 12:00:00,28.0,28.02,27.88,27.9,573000.0,25.9229,25.9414,25.8118,25.8303,573000.0
2011-05-16 13:00:00,27.9,27.9,27.72,27.89,515000.0,25.8303,25.8303,25.6637,25.8211,515000.0
2011-05-16 14:00:00,27.89,27.92,27.71,27.9,1015000.0,25.8211,25.8488,25.6544,25.8303,1015000.0
2011-05-16 15:00:00,27.9,27.95,27.79,27.92,1275000.0,25.8303,25.8766,25.7285,25.8488,1275000.0
2011-05-17 09:30:00,28.03,28.1,27.95,28.02,771000.0,25.9507,26.0155,25.8766,25.9414,771000.0
2011-05-17 10:00:00,28.03,28.04,27.84,27.86,1348000.0,25.9507,25.9599,25.7748,25.7933,1348000.0
2011-05-17 11:00:00,27.86,27.87,27.65,27.76,744000.0,25.7933,25.8026,25.5989,25.7007,744000.0
2011-05-17 12:00:00,27.76,28.01,27.76,27.89,577000.0,25.7007,25.9322,25.7007,25.8211,577000.0
2011-05-17 13:00:00,27.88,28.09,27.87,28.02,1097000.0,25.8118,26.0062,25.8026,25.9414,1097000.0
2011-05-17 14:00:00,28.02,28.04,27.81,28.03,1043000.0,25.9414,25.9599,25.747,25.9507,1043000.0
2011-05-17 15:00:00,28.04,28.22,27.96,28.19,5102000.0,25.9599,26.1266,25.8859,26.0988,5102000.0
2011-05-18 09:30:00,28.0,28.29,27.79,28.14,1588000.0,25.9229,26.1914,25.7285,26.0525,1588000.0
2011-05-18 10:00:00,28.14,28.22,27.96,28.2,1073000.0,26.0525,26.1266,25.8859,26.1081,1073000.0
2011-05-18 11:00:00,28.21,28.28,28.18,28.19,769000.0,26.1173,26.1821,26.0896,26.0988,769000.0
2011-05-18 12:00:00,28.19,28.2,28.09,28.11,668000.0,26.0988,26.1081,26.0062,26.0248,668000.0
2011-05-18 13:00:00,28.11,28.17,28.03,28.08,1154000.0,26.0248,26.0803,25.9507,25.997,1154000.0
2011-05-18 14:00:00,28.08,28.16,28.03,28.11,671000.0,25.997,26.071,25.9507,26.0248,671000.0
2011-05-18 15:00:00,28.11,28.15,28.06,28.13,943000.0,26.0248,26.0618,25.9785,26.0433,943000.0
2011-05-19 09:30:00,28.25,28.34,28.1,28.33,510000.0,26.1544,26.2377,26.0155,26.2284,510000.0
2011-05-19 10:00:00,28.32,28.38,28.24,28.32,907000.0,26.2192,26.2747,26.1451,26.2192,907000.0
2011-05-19 11:00:00,28.35,28.43,28.33,28.39,804000.0,26.2469,26.321,26.2284,26.284,804000.0
2011-05-19 12:00:00,28.4,28.48,28.38,28.4,979000.0,26.2932,26.3673,26.2747,26.2932,979000.0
2011-05-19 13:00:00,28.4,28.41,28.36,28.4,450000.0,26.2932,26.3025,26.2562,26.2932,450000.0
2011-05-19 14:00:00,28.41,28.43,28.33,28.41,566000.0,26.3025,26.321,26.2284,26.3025,566000.0
2011-05-19 15:00:00,28.41,28.42,28.38,28.4,1768000.0,26.3025,26.3118,26.2747,26.2932,1768000.0
2011-05-20 09:30:00,28.48,28.48,28.17,28.17,1445000.0,26.3673,26.3673,26.0803,26.0803,1445000.0
2011-05-20 10:00:00,28.16,28.17,27.87,27.9,1732000.0,26.071,26.0803,25.8026,25.8303,1732000.0
2011-05-20 11:00:00,27.9,27.93,27.87,27.88,1047000.0,25.8303,25.8581,25.8026,25.8118,1047000.0
2011-05-20 12:00:00,27.88,28.01,27.88,27.94,1094000.0,25.8118,25.9322,25.8118,25.8674,1094000.0
2011-05-20 13:00:00,27.94,27.98,27.9,27.9,565000.0,25.8674,25.9044,25.8303,25.8303,565000.0
2011-05-20 14:00:00,27.9,27.93,27.82,27.82,1122000.0,25.8303,25.8581,25.7563,25.7563,1122000.0
2011-05-20 15:00:00,27.81,27.86,27.73,27.74,2313000.0,25.747,25.7933,25.6729,25.6822,2313000.0
2011-05-23 09:30:00,27.45,27.56,27.2,27.22,937000.0,25.4137,25.5156,25.1823,25.2008,937000.0
2011-05-23 10:00:00,27.21,27.24,27.11,27.12,1424000.0,25.1915,25.2193,25.0989,25.1082,1424000.0
2011-05-23 11:00:00,27.12,27.17,27.1,27.14,973000.0,25.1082,25.1545,25.0897,25.1267,973000.0
2011-05-23 12:00:00,27.13,27.15,27.09,27.1,498000.0,25.1175,25.136,25.0804,25.0897,498000.0
2011-05-23 13:00:00,27.1,27.12,27.0,27.0,1143000.0,25.0897,25.1082,24.9971,24.9971,1143000.0
2011-05-23 14:00:00,27.0,27.15,26.99,27.1,1639000.0,24.9971,25.136,24.9878,25.0897,1639000.0
2011-05-23 15:00:00,27.1,27.32,27.09,27.2,2109000.0,25.0897,25.2934,25.0804,25.1823,2109000.0
2011-05-24 09:30:00,27.32,27.32,27.17,27.2,466000.0,25.2934,25.2934,25.1545,25.1823,466000.0
2011-05-24 10:00:00,27.23,27.25,27.03,27.05,649000.0,25.21,25.2285,25.0249,25.0434,649000.0
2011-05-24 11:00:00,27.06,27.1,26.94,26.96,820000.0,25.0526,25.0897,24.9415,24.9601,820000.0
2011-05-24 12:00:00,26.97,27.01,26.86,26.99,924000.0,24.9693,25.0064,24.8675,24.9878,924000.0
2011-05-24 13:00:00,26.98,27.0,26.88,26.91,828000.0,24.9786,24.9971,24.886,24.9138,828000.0
2011-05-24 14:00:00,26.92,27.01,26.84,26.97,883000.0,24.923,25.0064,24.849,24.9693,883000.0
2011-05-24 15:00:00,26.96,27.05,26.96,27.0,2762000.0,24.9601,25.0434,24.9601,24.9971,2762000.0
2011-05-25 09:30:00,26.81,27.06,26.8,27.01,615000.0,24.8212,25.0526,24.8119,25.0064,615000.0
2011-05-25 10:00:00,27.01,27.23,26.94,27.17,2066000.0,25.0064,25.21,24.9415,25.1545,2066000.0
2011-05-25 11:00:00,27.18,27.55,27.18,27.54,1440000.0,25.1637,25.5063,25.1637,25.497,1440000.0
2011-05-25 12:00:00,27.55,27.55,27.38,27.42,762000.0,25.5063,25.5063,25.3489,25.3859,762000.0
2011-05-25 13:00:00,27.42,27.47,27.25,27.28,1221000.0,25.3859,25.4322,25.2285,25.2563,1221000.0
2011-05-25 14:00:00,27.28,27.38,27.26,27.35,1079000.0,25.2563,25.3489,25.2378,25.3211,1079000.0
2011-05-25 15:00:00,27.34,27.51,27.34,27.44,1605000.0,25.3119,25.4693,25.3119,25.4045,1605000.0
2011-05-26 09:30:00,27.4,27.44,27.25,27.31,1182000.0,25.3674,25.4045,25.2285,25.2841,1182000.0
2011-05-26 10:00:00,27.34,27.52,27.3,27.44,967000.0,25.3119,25.4785,25.2748,25.4045,967000.0
2011-05-26 11:00:00,27.45,27.64,27.43,27.63,793000.0,25.4137,25.5896,25.3952,25.5804,793000.0
2011-05-26 12:00:00,27.63,27.95,27.59,27.91,1417000.0,25.5804,25.8766,25.5433,25.8396,1417000.0
2011-05-26 13:00:00,27.91,28.36,27.9,28.16,3524000.0,25.8396,26.2562,25.8303,26.071,3524000.0
2011-05-26 14:00:00,28.16,28.17,28.0,28.13,2165000.0,26.071,26.0803,25.9229,26.0433,2165000.0
2011-05-26 15:00:00,28.13,28.23,28.0,28.2,4098000.0,26.0433,26.1359,25.9229,26.1081,4098000.0
2011-05-27 09:30:00,28.22,28.34,28.15,28.31,1039000.0,26.1266,26.2377,26.0618,26.2099,1039000.0
2011-05-27 10:00:00,28.31,28.63,28.28,28.57,1961000.0,26.2099,26.5062,26.1821,26.4506,1961000.0
2011-05-27 11:00:00,28.56,28.56,28.45,28.54,1425000.0,26.4414,26.4414,26.3395,26.4229,1425000.0
2011-05-27 12:00:00,28.54,28.54,28.41,28.43,1415000.0,26.4229,26.4229,26.3025,26.321,1415000.0
2011-05-27 13:00:00,28.42,28.5,28.42,28.49,936000.0,26.3118,26.3858,26.3118,26.3766,936000.0
2011-05-27 14:00:00,28.49,28.58,28.49,28.57,1295000.0,26.3766,26.4599,26.3766,26.4506,1295000.0
2011-05-27 15:00:00,28.57,28.6,28.52,28.53,2864000.0,26.4506,26.4784,26.4043,26.4136,2864000.0
2011-05-31 09:30:00,28.68,28.86,28.64,28.74,735000.0,26.5525,26.7191,26.5154,26.608,735000.0
2011-05-31 10:00:00,28.74,28.8,28.54,28.64,853000.0,26.608,26.6636,26.4229,26.5154,853000.0
2011-05-31 11:00:00,28.64,28.68,28.56,28.6,543000.0,26.5154,26.5525,26.4414,26.4784,543000.0
2011-05-31 12:00:00,28.6,28.69,28.55,28.66,313000.0,26.4784,26.5617,26.4321,26.534,313000.0
2011-05-31 13:00:00,28.66,28.79,28.6,28.7,577000.0,26.534,26.6543,26.4784,26.571,577000.0
2011-05-31 14:00:00,28.71,28.72,28.65,28.68,462000.0,26.5802,26.5895,26.5247,26.5525,462000.0
2011-05-31 15:00:00,28.68,28.8,28.62,28.73,3173000.0,26.5525,26.6636,26.4969,26.5988,3173000.0
2011-06-01 09:30:00,28.66,28.78,28.43,28.5,946000.0,26.534,26.6451,26.321,26.3858,946000.0
2011-06-01 10:00:00,28.51,28.53,28.45,28.5,1517000.0,26.3951,26.4136,26.3395,26.3858,1517000.0
2011-06-01 11:00:00,28.5,28.53,28.47,28.49,627000.0,26.3858,26.4136,26.358,26.3766,627000.0
2011-06-01 12:00:00,28.49,28.51,28.37,28.44,579000.0,26.3766,26.3951,26.2655,26.3303,579000.0
2011-06-01 13:00:00,28.47,28.58,28.3,28.32,1003000.0,26.358,26.4599,26.2007,26.2192,1003000.0
2011-06-01 14:00:00,28.32,28.35,28.22,28.23,1087000.0,26.2192,26.2469,26.1266,26.1359,1087000.0
2011-06-01 15:00:00,28.23,28.26,28.07,28.07,2098000.0,26.1359,26.1636,25.9877,25.9877,2098000.0
2011-06-02 09:30:00,28.07,28.21,27.95,28.12,596000.0,25.9877,26.1173,25.8766,26.034,596000.0
2011-06-02 10:00:00,28.14,28.36,28.13,28.24,1104000.0,26.0525,26.2562,26.0433,26.1451,1104000.0
2011-06-02 11:00:00,28.24,28.25,28.09,28.14,1265000.0,26.1451,26.1544,26.0062,26.0525,1265000.0
2011-06-02 12:00:00,28.14,28.43,28.13,28.41,1365000.0,26.0525,26.321,26.0433,26.3025,1365000.0
2011-06-02 13:00:00,28.42,28.56,28.41,28.56,911000.0,26.3118,26.4414,26.3025,26.4414,911000.0
2011-06-02 14:00:00,28.56,28.58,28.43,28.54,654000.0,26.4414,26.4599,26.321,26.4229,654000.0
2011-06-02 15:00:00,28.54,28.55,28.28,28.28,1956000.0,26.4229,26.4321,26.1821,26.1821,1956000.0
2011-06-03 09:30:00,27.9,28.14,27.9,27.98,548000.0,25.8303,26.0525,25.8303,25.9044,548000.0
2011-06-03 10:00:00,28.01,28.27,28.01,28.08,710000.0,25.9322,26.1729,25.9322,25.997,710000.0
2011-06-03 11:00:00,28.09,28.09,27.7,27.79,1190000.0,26.0062,26.0062,25.6452,25.7285,1190000.0
2011-06-03 12:00:00,27.8,27.92,27.78,27.89,917000.0,25.7377,25.8488,25.7192,25.8211,917000.0
2011-06-03 13:00:00,27.9,27.9,27.72,27.72,651000.0,25.8303,25.8303,25.6637,25.6637,651000.0
2011-06-03 14:00:00,27.72,27.74,27.59,27.6,824000.0,25.6637,25.6822,25.5433,25.5526,824000.0
2011-06-03 15:00:00,27.6,27.78,27.55,27.69,1492000.0,25.5526,25.7192,25.5063,25.6359,1492000.0
2011-06-06 09:30:00,27.68,27.77,27.49,27.58,461000.0,25.6267,25.71,25.4507,25.5341,461000.0
2011-06-06 10:00:00,27.57,27.59,27.35,27.5,1403000.0,25.5248,25.5433,25.3211,25.46,1403000.0
2011-06-06 11:00:00,27.5,27.58,27.46,27.53,620000.0,25.46,25.5341,25.423,25.4878,620000.0
2011-06-06 12:00:00,27.5,27.52,27.35,27.36,523000.0,25.46,25.4785,25.3211,25.3304,523000.0
2011-06-06 13:00:00,27.37,27.4,27.11,27.23,1832000.0,25.3396,25.3674,25.0989,25.21,1832000.0
2011-06-06 14:00:00,27.25,27.33,27.11,27.19,1069000.0,25.2285,25.3026,25.0989,25.173,1069000.0
2011-06-06 15:00:00,27.17,27.26,27.17,27.19,2413000.0,25.1545,25.2378,25.1545,25.173,2413000.0
2011-06-07 09:30:00,27.3,27.5,27.3,27.42,955000.0,25.2748,25.46,25.2748,25.3859,955000.0
2011-06-07 10:00:00,27.43,27.67,27.38,27.63,2382000.0,25.3952,25.6174,25.3489,25.5804,2382000.0
2011-06-07 11:00:00,27.61,27.71,27.51,27.56,1103000.0,25.5618,25.6544,25.4693,25.5156,1103000.0
2011-06-07 12:00:00,27.56,27.59,27.42,27.46,586000.0,25.5156,25.5433,25.3859,25.423,586000.0
2011-06-07 13:00:00,27.46,27.47,27.36,27.44,1181000.0,25.423,25.4322,25.3304,25.4045,1181000.0
2011-06-07 14:00:00,27.44,27.54,27.38,27.48,1365000.0,25.4045,25.497,25.3489,25.4415,1365000.0
2011-06-07 15:00:00,27.48,27.55,27.39,27.41,2562000.0,25.4415,25.5063,25.3582,25.3767,2562000.0
2011-06-08 09:30:00,27.26,27.26,26.71,26.71,1696000.0,25.2378,25.2378,24.7286,24.7286,1696000.0
2011-06-08 10:00:00,26.71,26.86,26.67,26.84,2127000.0,24.7286,24.8675,24.6916,24.849,2127000.0
2011-06-08 11:00:00,26.85,26.9,26.47,26.73,2011000.0,24.8582,24.9045,24.5064,24.7471,2011000.0
2011-06-08 12:00:00,26.73,26.81,26.59,26.76,1056000.0,24.7471,24.8212,24.6175,24.7749,1056000.0
2011-06-08 13:00:00,26.78,26.81,26.66,26.76,1031000.0,24.7934,24.8212,24.6823,24.7749,1031000.0
2011-06-08 14:00:00,26.76,26.85,25.83,26.79,14193000.0,24.7749,24.8582,23.9139,24.8027,14193000.0
2011-06-08 15:00:00,26.79,27.16,26.64,27.0,7643000.0,24.8027,25.1452,24.6638,24.9971,7643000.0
2011-06-09 09:30:00,26.85,27.13,26.82,27.06,908000.0,24.8582,25.1175,24.8304,25.0526,908000.0
2011-06-09 10:00:00,27.06,27.31,27.03,27.31,1858000.0,25.0526,25.2841,25.0249,25.2841,1858000.0
2011-06-09 11:00:00,27.29,27.29,26.96,27.09,1092000.0,25.2656,25.2656,24.9601,25.0804,1092000.0
2011-06-09 12:00:00,27.09,27.23,27.08,27.14,377000.0,25.0804,25.21,25.0712,25.1267,377000.0
2011-06-09 13:00:00,27.14,27.21,27.12,27.17,352000.0,25.1267,25.1915,25.1082,25.1545,352000.0
2011-06-09 14:00:00,27.19,27.27,27.18,27.25,697000.0,25.173,25.2471,25.1637,25.2285,697000.0
2011-06-09 15:00:00,27.25,27.28,27.14,27.18,2090000.0,25.2285,25.2563,25.1267,25.1637,2090000.0
2011-06-10 09:30:00,27.04,27.16,26.6,26.74,968000.0,25.0341,25.1452,24.6268,24.7564,968000.0
2011-06-10 10:00:00,26.75,26.79,26.51,26.66,1745000.0,24.7656,24.8027,24.5434,24.6823,1745000.0
2011-06-10 11:00:00,26.68,26.71,26.59,26.66,1254000.0,24.7008,24.7286,24.6175,24.6823,1254000.0
2011-06-10 12:00:00,26.66,26.75,26.66,26.71,606000.0,24.6823,24.7656,24.6823,24.7286,606000.0
2011-06-10 13:00:00,26.73,26.73,26.61,26.67,666000.0,24.7471,24.7471,24.636,24.6916,666000.0
2011-06-10 14:00:00,26.67,26.92,26.67,26.8,1810000.0,24.6916,24.923,24.6916,24.8119,1810000.0
2011-06-10 15:00:00,26.79,26.81,26.69,26.7,2611000.0,24.8027,24.8212,24.7101,24.7193,2611000.0
2011-06-13 09:30:00,26.7,26.92,26.7,26.84,737000.0,24.7193,24.923,24.7193,24.849,737000.0
2011-06-13 10:00:00,26.83,26.89,26.8,26.83,745000.0,24.8397,24.8953,24.8119,24.8397,745000.0
2011-06-13 11:00:00,26.82,26.86,26.71,26.83,1023000.0,24.8304,24.8675,24.7286,24.8397,1023000.0
2011-06-13 12:00:00,26.82,26.88,26.73,26.75,834000.0,24.8304,24.886,24.7471,24.7656,834000.0
2011-06-13 13:00:00,26.75,26.75,26.65,26.71,1496000.0,24.7656,24.7656,24.6731,24.7286,1496000.0
2011-06-13 14:00:00,26.71,26.73,26.63,26.7,1376000.0,24.7286,24.7471,24.6545,24.7193,1376000.0
2011-06-13 15:00:00,26.7,26.76,26.64,26.75,2530000.0,24.7193,24.7749,24.6638,24.7656,2530000.0
2011-06-14 09:30:00,26.9,27.11,26.85,27.04,903000.0,24.9045,25.0989,24.8582,25.0341,903000.0
2011-06-14 10:00:00,27.05,27.26,27.03,27.17,906000.0,25.0434,25.2378,25.0249,25.1545,906000.0
2011-06-14 11:00:00,27.17,27.25,27.09,27.24,892000.0,25.1545,25.2285,25.0804,25.2193,892000.0
2011-06-14 12:00:00,27.25,27.43,27.24,27.43,1023000.0,25.2285,25.3952,25.2193,25.3952,1023000.0
2011-06-14 13:00:00,27.42,27.5,27.38,27.43,1137000.0,25.3859,25.46,25.3489,25.3952,1137000.0
2011-06-14 14:00:00,27.43,27.46,27.39,27.46,688000.0,25.3952,25.423,25.3582,25.423,688000.0
2011-06-14 15:00:00,27.46,27.47,27.39,27.41,2124000.0,25.423,25.4322,25.3582,25.3767,2124000.0
2011-06-15 09:30:00,27.11,27.55,27.11,27.54,977000.0,25.0989,25.5063,25.0989,25.497,977000.0
2011-06-15 10:00:00,27.54,27.57,27.36,27.42,1133000.0,25.497,25.5248,25.3304,25.3859,1133000.0
2011-06-15 11:00:00,27.42,27.44,27.19,27.34,1377000.0,25.3859,25.4045,25.173,25.3119,1377000.0
2011-06-15 12:00:00,27.34,27.39,27.18,27.27,1162000.0,25.3119,25.3582,25.1637,25.2471,1162000.0
2011-06-15 13:00:00,27.27,27.32,27.18,27.32,1198000.0,25.2471,25.2934,25.1637,25.2934,1198000.0
2011-06-15 14:00:00,27.31,27.33,27.23,27.28,1289000.0,25.2841,25.3026,25.21,25.2563,1289000.0
2011-06-15 15:00:00,27.26,27.28,27.05,27.07,2883000.0,25.2378,25.2563,25.0434,25.0619,2883000.0
2011-06-16 09:30:00,27.05,27.05,26.88,26.92,899000.0,25.0434,25.0434,24.886,24.923,899000.0
2011-06-16 10:00:00,26.91,26.99,26.81,26.82,949000.0,24.9138,24.9878,24.8212,24.8304,949000.0
2011-06-16 11:00:00,26.82,26.92,26.76,26.86,953000.0,24.8304,24.923,24.7749,24.8675,953000.0
2011-06-16 12:00:00,26.87,26.9,26.79,26.89,485000.0,24.8767,24.9045,24.8027,24.8953,485000.0
2011-06-16 13:00:00,26.88,26.88,26.65,26.65,603000.0,24.886,24.886,24.6731,24.6731,603000.0
2011-06-16 14:00:00,26.66,26.73,26.51,26.63,1655000.0,24.6823,24.7471,24.5434,24.6545,1655000.0
2011-06-16 15:00:00,26.63,26.71,26.59,26.67,2418000.0,24.6545,24.7286,24.6175,24.6916,2418000.0
2011-06-17 09:30:00,26.83,27.13,26.69,27.08,1871000.0,24.8397,25.1175,24.7101,25.0712,1871000.0
2011-06-17 10:00:00,27.07,27.24,26.93,26.94,1855000.0,25.0619,25.2193,24.9323,24.9415,1855000.0
2011-06-17 11:00:00,26.94,26.96,26.83,26.85,678000.0,24.9415,24.9601,24.8397,24.8582,678000.0
2011-06-17 12:00:00,26.86,26.86,26.61,26.64,815000.0,24.8675,24.8675,24.636,24.6638,815000.0
2011-06-17 13:00:00,26.64,26.65,26.5,26.52,965000.0,24.6638,24.6731,24.5342,24.5527,965000.0
2011-06-17 14:00:00,26.51,26.72,26.5,26.67,1037000.0,24.5434,24.7379,24.5342,24.6916,1037000.0
2011-06-17 15:00:00,26.69,26.69,26.49,26.62,2272000.0,24.7101,24.7101,24.5249,24.6453,2272000.0
2011-06-20 09:30:00,26.6,26.83,26.54,26.81,711000.0,24.6268,24.8397,24.5712,24.8212,711000.0
2011-06-20 10:00:00,26.81,26.99,26.81,26.9,940000.0,24.8212,24.9878,24.8212,24.9045,940000.0
2011-06-20 11:00:00,26.9,27.04,26.81,27.02,612000.0,24.9045,25.0341,24.8212,25.0156,612000.0
2011-06-20 12:00:00,27.03,27.07,26.96,27.01,390000.0,25.0249,25.0619,24.9601,25.0064,390000.0
2011-06-20 13:00:00,27.01,27.04,26.95,26.96,594000.0,25.0064,25.0341,24.9508,24.9601,594000.0
2011-06-20 14:00:00,26.97,27.06,26.94,27.02,640000.0,24.9693,25.0526,24.9415,25.0156,640000.0
2011-06-20 15:00:00,27.02,27.04,26.95,27.0,1759000.0,25.0156,25.0341,24.9508,24.9971,1759000.0
2011-06-21 09:30:00,27.11,27.27,27.01,27.25,377000.0,25.0989,25.2471,25.0064,25.2285,377000.0
2011-06-21 10:00:00,27.25,27.44,27.23,27.36,954000.0,25.2285,25.4045,25.21,25.3304,954000.0
2011-06-21 11:00:00,27.36,27.54,27.36,27.44,544000.0,25.3304,25.497,25.3304,25.4045,544000.0
2011-06-21 12:00:00,27.44,27.44,27.34,27.37,779000.0,25.4045,25.4045,25.3119,25.3396,779000.0
2011-06-21 13:00:00,27.39,27.39,27.26,27.32,426000.0,25.3582,25.3582,25.2378,25.2934,426000.0
2011-06-21 14:00:00,27.34,27.47,27.33,27.46,670000.0,25.3119,25.4322,25.3026,25.423,670000.0
2011-06-21 15:00:00,27.45,27.47,27.28,27.4,1662000.0,25.4137,25.4322,25.2563,25.3674,1662000.0
2011-06-22 09:30:00,27.31,27.56,27.21,27.49,430000.0,25.2841,25.5156,25.1915,25.4507,430000.0
2011-06-22 10:00:00,27.49,27.54,27.32,27.52,715000.0,25.4507,25.497,25.2934,25.4785,715000.0
2011-06-22 11:00:00,27.51,27.63,27.48,27.51,762000.0,25.4693,25.5804,25.4415,25.4693,762000.0
2011-06-22 12:00:00,27.51,27.54,27.41,27.43,428000.0,25.4693,25.497,25.3767,25.3952,428000.0
2011-06-22 13:00:00,27.43,27.5,27.39,27.49,388000.0,25.3952,25.46,25.3582,25.4507,388000.0
2011-06-22 14:00:00,27.49,27.5,27.24,27.25,893000.0,25.4507,25.46,25.2193,25.2285,893000.0
2011-06-22 15:00:00,27.26,27.34,27.12,27.13,1303000.0,25.2378,25.3119,25.1082,25.1175,1303000.0
2011-06-23 09:30:00,26.89,26.89,26.71,26.86,500000.0,24.8953,24.8953,24.7286,24.8675,500000.0
2011-06-23 10:00:00,26.86,27.03,26.77,26.82,673000.0,24.8675,25.0249,24.7842,24.8304,673000.0
2011-06-23 11:00:00,26.82,26.86,26.75,26.85,832000.0,24.8304,24.8675,24.7656,24.8582,832000.0
2011-06-23 12:00:00,26.86,26.95,26.85,26.95,570000.0,24.8675,24.9508,24.8582,24.9508,570000.0
2011-06-23 13:00:00,26.95,27.1,26.93,27.04,600000.0,24.9508,25.0897,24.9323,25.0341,600000.0
2011-06-23 14:00:00,27.04,27.08,26.88,27.05,531000.0,25.0341,25.0712,24.886,25.0434,531000.0
2011-06-23 15:00:00,27.06,27.3,26.99,27.3,2081000.0,25.0526,25.2748,24.9878,25.2748,2081000.0
2011-06-24 09:30:00,27.3,27.39,27.1,27.24,810000.0,25.2748,25.3582,25.0897,25.2193,810000.0
2011-06-24 10:00:00,27.25,27.33,27.04,27.12,1046000.0,25.2285,25.3026,25.0341,25.1082,1046000.0
2011-06-24 11:00:00,27.13,27.2,27.07,27.09,736000.0,25.1175,25.1823,25.0619,25.0804,736000.0
2011-06-24 12:00:00,27.09,27.38,27.08,27.3,924000.0,25.0804,25.3489,25.0712,25.2748,924000.0
2011-06-24 13:00:00,27.3,27.41,27.26,27.39,1030000.0,25.2748,25.3767,25.2378,25.3582,1030000.0
2011-06-24 14:00:00,27.39,27.42,27.25,27.28,985000.0,25.3582,25.3859,25.2285,25.2563,985000.0
2011-06-24 15:00:00,27.27,27.42,27.26,27.39,2999000.0,25.2471,25.3859,25.2378,25.3582,2999000.0
2011-06-27 09:30:00,27.31,27.41,27.17,27.19,725000.0,25.2841,25.3767,25.1545,25.173,725000.0
2011-06-27 10:00:00,27.21,27.29,27.13,27.18,858000.0,25.1915,25.2656,25.1175,25.1637,858000.0
2011-06-27 11:00:00,27.2,27.22,27.1,27.15,694000.0,25.1823,25.2008,25.0897,25.136,694000.0
2011-06-27 12:00:00,27.15,27.18,27.04,27.07,910000.0,25.136,25.1637,25.0341,25.0619,910000.0
2011-06-27 13:00:00,27.06,27.18,27.06,27.1,522000.0,25.0526,25.1637,25.0526,25.0897,522000.0
2011-06-27 14:00:00,27.1,27.29,27.1,27.21,1663000.0,25.0897,25.2656,25.0897,25.1915,1663000.0
2011-06-27 15:00:00,27.21,27.34,27.18,27.26,2320000.0,25.1915,25.3119,25.1637,25.2378,2320000.0
2011-06-28 09:30:00,27.48,27.87,27.39,27.76,1337000.0,25.4415,25.8026,25.3582,25.7007,1337000.0
2011-06-28 10:00:00,27.76,27.9,27.72,27.85,2672000.0,25.7007,25.8303,25.6637,25.784,2672000.0
2011-06-28 11:00:00,27.84,27.9,27.78,27.81,1442000.0,25.7748,25.8303,25.7192,25.747,1442000.0
2011-06-28 12:00:00,27.81,27.89,27.76,27.76,954000.0,25.747,25.8211,25.7007,25.7007,954000.0
2011-06-28 13:00:00,27.77,27.83,27.76,27.8,714000.0,25.71,25.7655,25.7007,25.7377,714000.0
2011-06-28 14:00:00,27.81,27.9,27.77,27.85,768000.0,25.747,25.8303,25.71,25.784,768000.0
2011-06-28 15:00:00,27.84,27.84,27.74,27.83,1866000.0,25.7748,25.7748,25.6822,25.7655,1866000.0
2011-06-29 09:30:00,27.89,28.29,27.89,28.02,1854000.0,25.8211,26.1914,25.8211,25.9414,1854000.0
2011-06-29 10:00:00,28.02,28.09,27.66,27.82,2199000.0,25.9414,26.0062,25.6081,25.7563,2199000.0
2011-06-29 11:00:00,27.84,27.85,27.52,27.74,1818000.0,25.7748,25.784,25.4785,25.6822,1818000.0
2011-06-29 12:00:00,27.75,27.75,27.54,27.54,1219000.0,25.6915,25.6915,25.497,25.497,1219000.0
2011-06-29 13:00:00,27.55,27.79,27.55,27.68,871000.0,25.5063,25.7285,25.5063,25.6267,871000.0
2011-06-29 14:00:00,27.69,27.81,27.63,27.81,1052000.0,25.6359,25.747,25.5804,25.747,1052000.0
2011-06-29 15:00:00,27.8,30.98,27.62,30.96,33303000.0,25.7377,28.6819,25.5711,28.6633,33303000.0
2011-06-30 09:30:00,30.68,30.98,30.21,30.32,9891000.0,28.4041,28.6819,27.969,28.0708,9891000.0
2011-06-30 10:00:00,30.32,30.52,30.12,30.22,7126000.0,28.0708,28.256,27.8856,27.9782,7126000.0
2011-06-30 11:00:00,30.24,30.31,30.03,30.12,4235000.0,27.9967,28.0616,27.8023,27.8856,4235000.0
2011-06-30 12:00:00,30.13,30.3,30.05,30.07,2919000.0,27.8949,28.0523,27.8208,27.8394,2919000.0
2011-06-30 13:00:00,30.06,30.2,29.96,30.14,3022000.0,27.8301,27.9597,27.7375,27.9042,3022000.0
2011-06-30 14:00:00,30.14,30.29,30.08,30.19,2935000.0,27.9042,28.043,27.8486,27.9505,2935000.0
2011-06-30 15:00:00,30.19,30.2,29.98,30.11,5243000.0,27.9505,27.9597,27.756,27.8764,5243000.0
2011-07-01 09:30:00,30.05,30.57,29.96,30.5,2134000.0,27.8208,28.3023,27.7375,28.2375,2134000.0
2011-07-01 10:00:00,30.5,30.75,30.46,30.75,4771000.0,28.2375,28.4689,28.2004,28.4689,4771000.0
2011-07-01 11:00:00,30.75,30.99,30.67,30.97,2974000.0,28.4689,28.6911,28.3948,28.6726,2974000.0
2011-07-01 12:00:00,30.98,31.56,30.97,31.31,3501000.0,28.6819,29.2188,28.6726,28.9874,3501000.0
2011-07-01 13:00:00,31.33,31.37,31.12,31.15,2093000.0,29.0059,29.0429,28.8115,28.8392,2093000.0
2011-07-01 14:00:00,31.16,31.5,31.15,31.34,3129000.0,28.8485,29.1633,28.8392,29.0151,3129000.0
2011-07-01 15:00:00,31.31,31.55,31.18,31.45,4515000.0,28.9874,29.2096,28.867,29.117,4515000.0
2011-07-05 09:30:00,31.24,31.69,31.2,31.59,1325000.0,28.9226,29.3392,28.8855,29.2466,1325000.0
2011-07-05 10:00:00,31.57,31.68,31.5,31.54,1822000.0,29.2281,29.3299,29.1633,29.2003,1822000.0
2011-07-05 11:00:00,31.54,31.55,31.4,31.46,1485000.0,29.2003,29.2096,29.0707,29.1262,1485000.0
2011-07-05 12:00:00,31.48,31.65,31.46,31.59,1251000.0,29.1448,29.3021,29.1262,29.2466,1251000.0
2011-07-05 13:00:00,31.6,31.72,31.54,31.7,567000.0,29.2559,29.367,29.2003,29.3484,567000.0
2011-07-05 14:00:00,31.7,31.72,31.54,31.67,1099000.0,29.3484,29.367,29.2003,29.3207,1099000.0
2011-07-05 15:00:00,31.66,31.77,31.57,31.61,2028000.0,29.3114,29.4132,29.2281,29.2651,2028000.0
2011-07-06 09:30:00,31.31,31.75,31.25,31.38,940000.0,29.0013,29.4088,28.9457,29.0661,940000.0
2011-07-06 10:00:00,31.37,31.45,31.2,31.36,1772000.0,29.0568,29.1309,28.8994,29.0476,1772000.0
2011-07-06 11:00:00,31.35,31.38,31.28,31.32,919000.0,29.0383,29.0661,28.9735,29.0105,919000.0
2011-07-06 12:00:00,31.33,31.4,31.31,31.35,1571000.0,29.0198,29.0846,29.0013,29.0383,1571000.0
2011-07-06 13:00:00,31.35,31.42,31.26,31.39,1843000.0,29.0383,29.1032,28.955,29.0754,1843000.0
2011-07-06 14:00:00,31.39,31.41,31.3,31.32,945000.0,29.0754,29.0939,28.992,29.0105,945000.0
2011-07-06 15:00:00,31.32,31.37,31.27,31.29,2433000.0,29.0105,29.0568,28.9642,28.9827,2433000.0
2011-07-07 09:30:00,31.25,32.23,31.25,32.02,5345000.0,28.9457,29.8534,28.9457,29.6589,5345000.0
2011-07-07 10:00:00,32.02,32.09,31.8,31.95,3971000.0,29.6589,29.7238,29.4551,29.5941,3971000.0
2011-07-07 11:00:00,31.95,31.99,31.82,31.96,2518000.0,29.5941,29.6311,29.4737,29.6033,2518000.0
2011-07-07 12:00:00,31.96,32.14,31.89,31.97,1837000.0,29.6033,29.7701,29.5385,29.6126,1837000.0
2011-07-07 13:00:00,31.96,32.09,31.72,31.9,1630000.0,29.6033,29.7238,29.381,29.5478,1630000.0
2011-07-07 14:00:00,31.9,32.03,31.9,31.95,1611000.0,29.5478,29.6682,29.5478,29.5941,1611000.0
2011-07-07 15:00:00,31.95,32.01,31.86,31.89,3987000.0,29.5941,29.6497,29.5107,29.5385,3987000.0
2011-07-08 09:30:00,31.41,31.64,31.33,31.45,1279000.0,29.0939,29.3069,29.0198,29.1309,1279000.0
2011-07-08 10:00:00,31.44,31.55,31.31,31.51,1296000.0,29.1217,29.2236,29.0013,29.1865,1296000.0
2011-07-08 11:00:00,31.5,31.51,31.31,31.44,970000.0,29.1773,29.1865,29.0013,29.1217,970000.0
2011-07-08 12:00:00,31.44,31.56,31.43,31.53,841000.0,29.1217,29.2328,29.1124,29.205,841000.0
2011-07-08 13:00:00,31.52,31.74,31.52,31.67,1256000.0,29.1958,29.3996,29.1958,29.3347,1256000.0
2011-07-08 14:00:00,31.66,31.74,31.54,31.59,1271000.0,29.3255,29.3996,29.2143,29.2606,1271000.0
2011-07-08 15:00:00,31.59,31.66,31.5,31.53,2909000.0,29.2606,29.3255,29.1773,29.205,2909000.0
2011-07-11 09:30:00,31.32,31.34,30.97,31.02,1654000.0,29.0105,29.0291,28.6863,28.7327,1654000.0
2011-07-11 10:00:00,31.0,31.06,30.8,30.86,2134000.0,28.7141,28.7697,28.5289,28.5844,2134000.0
2011-07-11 11:00:00,30.87,31.06,30.8,30.91,1111000.0,28.5937,28.7697,28.5289,28.6308,1111000.0
2011-07-11 12:00:00,30.91,30.94,30.74,30.76,1001000.0,28.6308,28.6585,28.4733,28.4918,1001000.0
2011-07-11 13:00:00,30.76,30.86,30.7,30.83,992000.0,28.4918,28.5844,28.4362,28.5567,992000.0
2011-07-11 14:00:00,30.82,30.89,30.72,30.74,884000.0,28.5474,28.6122,28.4548,28.4733,884000.0
2011-07-11 15:00:00,30.74,30.88,30.73,30.75,2250000.0,28.4733,28.603,28.464,28.4826,2250000.0
2011-07-12 09:30:00,30.82,30.95,30.55,30.85,1332000.0,28.5474,28.6678,28.2973,28.5752,1332000.0
2011-07-12 10:00:00,30.85,30.95,30.54,30.62,2766000.0,28.5752,28.6678,28.288,28.3621,2766000.0
2011-07-12 11:00:00,30.63,30.73,30.52,30.55,1714000.0,28.3714,28.464,28.2695,28.2973,1714000.0
2011-07-12 12:00:00,30.55,30.73,30.53,30.72,1351000.0,28.2973,28.464,28.2788,28.4548,1351000.0
2011-07-12 13:00:00,30.74,30.76,30.57,30.57,1194000.0,28.4733,28.4918,28.3158,28.3158,1194000.0
2011-07-12 14:00:00,30.57,30.75,30.56,30.61,1800000.0,28.3158,28.4826,28.3066,28.3529,1800000.0
2011-07-12 15:00:00,30.63,30.71,30.37,30.38,3052000.0,28.3714,28.4455,28.1306,28.1398,3052000.0
2011-07-13 09:30:00,30.52,30.9,30.52,30.84,1561000.0,28.2695,28.6215,28.2695,28.5659,1561000.0
2011-07-13 10:00:00,30.84,30.99,30.66,30.77,2294000.0,28.5659,28.7049,28.3992,28.5011,2294000.0
2011-07-13 11:00:00,30.79,31.0,30.66,30.69,1603000.0,28.5196,28.7141,28.3992,28.427,1603000.0
2011-07-13 12:00:00,30.71,30.83,30.68,30.78,877000.0,28.4455,28.5567,28.4177,28.5103,877000.0
2011-07-13 13:00:00,30.76,30.9,30.71,30.85,1622000.0,28.4918,28.6215,28.4455,28.5752,1622000.0
2011-07-13 14:00:00,30.83,30.84,30.7,30.75,1063000.0,28.5567,28.5659,28.4362,28.4826,1063000.0
2011-07-13 15:00:00,30.75,30.78,30.61,30.64,2624000.0,28.4826,28.5103,28.3529,28.3807,2624000.0
2011-07-14 09:30:00,30.45,31.03,30.45,30.96,946000.0,28.2047,28.7419,28.2047,28.6771,946000.0
2011-07-14 10:00:00,30.97,31.1,30.82,30.86,1455000.0,28.6863,28.8068,28.5474,28.5844,1455000.0
2011-07-14 11:00:00,30.86,30.93,30.71,30.75,455000.0,28.5844,28.6493,28.4455,28.4826,455000.0
2011-07-14 12:00:00,30.74,30.78,30.52,30.7,1026000.0,28.4733,28.5103,28.2695,28.4362,1026000.0
2011-07-14 13:00:00,30.7,30.88,30.59,30.67,1434000.0,28.4362,28.603,28.3344,28.4085,1434000.0
2011-07-14 14:00:00,30.67,30.86,30.63,30.69,813000.0,28.4085,28.5844,28.3714,28.427,813000.0
2011-07-14 15:00:00,30.7,30.72,30.51,30.57,1591000.0,28.4362,28.4548,28.2603,28.3158,1591000.0
2011-07-15 09:30:00,30.66,30.89,30.6,30.64,1740000.0,28.3992,28.6122,28.3436,28.3807,1740000.0
2011-07-15 10:00:00,30.62,30.74,30.54,30.71,1116000.0,28.3621,28.4733,28.288,28.4455,1116000.0
2011-07-15 11:00:00,30.7,30.81,30.68,30.74,1041000.0,28.4362,28.5381,28.4177,28.4733,1041000.0
2011-07-15 12:00:00,30.75,30.93,30.72,30.76,1091000.0,28.4826,28.6493,28.4548,28.4918,1091000.0
2011-07-15 13:00:00,30.76,30.83,30.73,30.76,865000.0,28.4918,28.5567,28.464,28.4918,865000.0
2011-07-15 14:00:00,30.74,30.77,30.67,30.69,804000.0,28.4733,28.5011,28.4085,28.427,804000.0
2011-07-15 15:00:00,30.7,30.87,30.67,30.76,2728000.0,28.4362,28.5937,28.4085,28.4918,2728000.0
2011-07-18 09:30:00,30.66,30.95,30.57,30.89,607000.0,28.3992,28.6678,28.3158,28.6122,607000.0
2011-07-18 10:00:00,30.88,30.9,30.5,30.52,1136000.0,28.603,28.6215,28.251,28.2695,1136000.0
2011-07-18 11:00:00,30.51,30.69,30.5,30.51,1020000.0,28.2603,28.427,28.251,28.2603,1020000.0
2011-07-18 12:00:00,30.51,30.57,30.5,30.54,1131000.0,28.2603,28.3158,28.251,28.288,1131000.0
2011-07-18 13:00:00,30.54,30.65,30.46,30.64,1402000.0,28.288,28.3899,28.2139,28.3807,1402000.0
2011-07-18 14:00:00,30.64,30.67,30.49,30.52,1472000.0,28.3807,28.4085,28.2417,28.2695,1472000.0
2011-07-18 15:00:00,30.53,30.76,30.4,30.76,3384000.0,28.2788,28.4918,28.1584,28.4918,3384000.0
2011-07-19 09:30:00,30.94,30.99,30.84,30.96,1033000.0,28.6585,28.7049,28.5659,28.6771,1033000.0
2011-07-19 10:00:00,30.97,31.28,30.96,31.12,2327000.0,28.6863,28.9735,28.6771,28.8253,2327000.0
2011-07-19 11:00:00,31.11,31.22,31.04,31.1,1360000.0,28.816,28.9179,28.7512,28.8068,1360000.0
2011-07-19 12:00:00,31.09,31.14,31.05,31.09,744000.0,28.7975,28.8438,28.7604,28.7975,744000.0
2011-07-19 13:00:00,31.1,31.22,30.97,31.16,1097000.0,28.8068,28.9179,28.6863,28.8623,1097000.0
2011-07-19 14:00:00,31.15,31.21,31.09,31.16,885000.0,28.8531,28.9086,28.7975,28.8623,885000.0
2011-07-19 15:00:00,31.16,31.21,31.08,31.16,1663000.0,28.8623,28.9086,28.7882,28.8623,1663000.0
2011-07-20 09:30:00,31.25,31.28,30.94,31.0,510000.0,28.9457,28.9735,28.6585,28.7141,510000.0
2011-07-20 10:00:00,31.0,31.03,30.75,30.91,1262000.0,28.7141,28.7419,28.4826,28.6308,1262000.0
2011-07-20 11:00:00,30.89,30.95,30.71,30.72,1033000.0,28.6122,28.6678,28.4455,28.4548,1033000.0
2011-07-20 12:00:00,30.72,30.83,30.65,30.73,758000.0,28.4548,28.5567,28.3899,28.464,758000.0
2011-07-20 13:00:00,30.74,30.8,30.69,30.74,395000.0,28.4733,28.5289,28.427,28.4733,395000.0
2011-07-20 14:00:00,30.74,30.79,30.67,30.73,572000.0,28.4733,28.5196,28.4085,28.464,572000.0
2011-07-20 15:00:00,30.73,30.84,30.71,30.82,869000.0,28.464,28.5659,28.4455,28.5474,869000.0
2011-07-21 09:30:00,30.99,31.3,30.89,31.3,666000.0,28.7049,28.992,28.6122,28.992,666000.0
2011-07-21 10:00:00,31.27,31.49,31.23,31.25,1690000.0,28.9642,29.168,28.9272,28.9457,1690000.0
2011-07-21 11:00:00,31.23,31.28,30.86,30.97,1165000.0,28.9272,28.9735,28.5844,28.6863,1165000.0
2011-07-21 12:00:00,30.98,31.09,30.86,30.94,681000.0,28.6956,28.7975,28.5844,28.6585,681000.0
2011-07-21 13:00:00,30.96,31.12,30.96,31.01,688000.0,28.6771,28.8253,28.6771,28.7234,688000.0
2011-07-21 14:00:00,31.0,31.03,30.91,31.0,592000.0,28.7141,28.7419,28.6308,28.7141,592000.0
2011-07-21 15:00:00,30.99,31.05,30.95,31.04,1235000.0,28.7049,28.7604,28.6678,28.7512,1235000.0
2011-07-22 09:30:00,31.07,31.57,30.9,31.24,967000.0,28.779,29.2421,28.6215,28.9364,967000.0
2011-07-22 10:00:00,31.24,31.34,31.13,31.19,1326000.0,28.9364,29.0291,28.8345,28.8901,1326000.0
2011-07-22 11:00:00,31.2,31.36,31.16,31.36,1225000.0,28.8994,29.0476,28.8623,29.0476,1225000.0
2011-07-22 12:00:00,31.36,31.4,31.28,31.38,651000.0,29.0476,29.0846,28.9735,29.0661,651000.0
2011-07-22 13:00:00,31.37,31.42,31.3,31.38,375000.0,29.0568,29.1032,28.992,29.0661,375000.0
2011-07-22 14:00:00,31.38,31.38,31.29,31.3,494000.0,29.0661,29.0661,28.9827,28.992,494000.0
2011-07-22 15:00:00,31.3,31.42,31.27,31.41,1185000.0,28.992,29.1032,28.9642,29.0939,1185000.0
2011-07-25 09:30:00,31.03,31.38,30.97,31.36,650000.0,28.7419,29.0661,28.6863,29.0476,650000.0
2011-07-25 10:00:00,31.36,31.78,31.36,31.61,1573000.0,29.0476,29.4366,29.0476,29.2791,1573000.0
2011-07-25 11:00:00,31.61,31.75,31.54,31.73,910000.0,29.2791,29.4088,29.2143,29.3903,910000.0
2011-07-25 12:00:00,31.75,31.87,31.74,31.86,751000.0,29.4088,29.52,29.3996,29.5107,751000.0
2011-07-25 13:00:00,31.85,31.86,31.64,31.66,377000.0,29.5014,29.5107,29.3069,29.3255,377000.0
2011-07-25 14:00:00,31.66,31.74,31.63,31.69,570000.0,29.3255,29.3996,29.2977,29.3532,570000.0
2011-07-25 15:00:00,31.69,31.73,31.58,31.66,1788000.0,29.3532,29.3903,29.2514,29.3255,1788000.0
2011-07-26 09:30:00,31.64,31.86,31.37,31.4,691000.0,29.3069,29.5107,29.0568,29.0846,691000.0
2011-07-26 10:00:00,31.44,31.61,31.35,31.39,631000.0,29.1217,29.2791,29.0383,29.0754,631000.0
2011-07-26 11:00:00,31.41,31.6,31.36,31.42,634000.0,29.0939,29.2699,29.0476,29.1032,634000.0
2011-07-26 12:00:00,31.43,31.64,31.4,31.46,705000.0,29.1124,29.3069,29.0846,29.1402,705000.0
2011-07-26 13:00:00,31.48,31.49,31.39,31.45,331000.0,29.1587,29.168,29.0754,29.1309,331000.0
2011-07-26 14:00:00,31.44,31.6,31.42,31.44,541000.0,29.1217,29.2699,29.1032,29.1217,541000.0
2011-07-26 15:00:00,31.44,31.45,31.24,31.29,1265000.0,29.1217,29.1309,28.9364,28.9827,1265000.0
2011-07-27 09:30:00,31.14,31.35,31.03,31.29,722000.0,28.8438,29.0383,28.7419,28.9827,722000.0
2011-07-27 10:00:00,31.28,31.29,31.0,31.05,1309000.0,28.9735,28.9827,28.7141,28.7604,1309000.0
2011-07-27 11:00:00,31.04,31.08,30.8,30.83,1204000.0,28.7512,28.7882,28.5289,28.5567,1204000.0
2011-07-27 12:00:00,30.82,30.93,30.8,30.86,947000.0,28.5474,28.6493,28.5289,28.5844,947000.0
2011-07-27 13:00:00,30.84,30.9,30.78,30.78,592000.0,28.5659,28.6215,28.5103,28.5103,592000.0
2011-07-27 14:00:00,30.79,30.85,30.56,30.58,1081000.0,28.5196,28.5752,28.3066,28.3251,1081000.0
2011-07-27 15:00:00,30.58,30.63,30.3,30.31,3869000.0,28.3251,28.3714,28.0657,28.075,3869000.0
2011-07-28 09:30:00,30.39,30.61,30.28,30.32,1520000.0,28.1491,28.3529,28.0472,28.0843,1520000.0
2011-07-28 10:00:00,30.31,31.0,30.27,30.73,2427000.0,28.075,28.7141,28.038,28.464,2427000.0
2011-07-28 11:00:00,30.72,30.96,30.71,30.95,1341000.0,28.4548,28.6771,28.4455,28.6678,1341000.0
2011-07-28 12:00:00,30.95,31.21,30.9,31.2,1139000.0,28.6678,28.9086,28.6215,28.8994,1139000.0
2011-07-28 13:00:00,31.21,31.21,31.0,31.13,1084000.0,28.9086,28.9086,28.7141,28.8345,1084000.0
2011-07-28 14:00:00,31.13,31.18,30.73,30.85,1852000.0,28.8345,28.8809,28.464,28.5752,1852000.0
2011-07-28 15:00:00,30.85,30.89,30.64,30.71,1387000.0,28.5752,28.6122,28.3807,28.4455,1387000.0
2011-07-29 09:30:00,30.21,30.6,29.96,30.3,1189000.0,27.9824,28.3436,27.7508,28.0657,1189000.0
2011-07-29 10:00:00,30.26,30.55,30.15,30.5,1384000.0,28.0287,28.2973,27.9268,28.251,1384000.0
2011-07-29 11:00:00,30.5,30.69,30.44,30.53,803000.0,28.251,28.427,28.1954,28.2788,803000.0
2011-07-29 12:00:00,30.56,30.57,30.27,30.31,813000.0,28.3066,28.3158,28.038,28.075,813000.0
2011-07-29 13:00:00,30.31,30.47,30.28,30.46,913000.0,28.075,28.2232,28.0472,28.2139,913000.0
2011-07-29 14:00:00,30.47,30.56,30.3,30.39,1063000.0,28.2232,28.3066,28.0657,28.1491,1063000.0
2011-07-29 15:00:00,30.39,30.49,30.27,30.34,1707000.0,28.1491,28.2417,28.038,28.1028,1707000.0
2011-08-01 09:30:00,30.82,31.17,30.5,30.56,1011000.0,28.5474,28.8716,28.251,28.3066,1011000.0
2011-08-01 10:00:00,30.51,30.51,30.16,30.34,1123000.0,28.2603,28.2603,27.9361,28.1028,1123000.0
2011-08-01 11:00:00,30.34,30.34,30.11,30.13,584000.0,28.1028,28.1028,27.8898,27.9083,584000.0
2011-08-01 12:00:00,30.14,30.21,30.11,30.12,616000.0,27.9175,27.9824,27.8898,27.899,616000.0
2011-08-01 13:00:00,30.11,30.32,30.1,30.3,574000.0,27.8898,28.0843,27.8805,28.0657,574000.0
2011-08-01 14:00:00,30.3,30.4,30.13,30.4,844000.0,28.0657,28.1584,27.9083,28.1584,844000.0
2011-08-01 15:00:00,30.41,30.54,30.35,30.44,1462000.0,28.1676,28.288,28.1121,28.1954,1462000.0
2011-08-02 09:30:00,30.29,30.86,30.24,30.85,1041000.0,28.0565,28.5844,28.0102,28.5752,1041000.0
2011-08-02 10:00:00,30.87,30.94,30.65,30.7,1099000.0,28.5937,28.6585,28.3899,28.4362,1099000.0
2011-08-02 11:00:00,30.67,30.71,30.45,30.65,1004000.0,28.4085,28.4455,28.2047,28.3899,1004000.0
2011-08-02 12:00:00,30.65,30.79,30.3,30.37,1733000.0,28.3899,28.5196,28.0657,28.1306,1733000.0
2011-08-02 13:00:00,30.39,30.5,30.35,30.36,1119000.0,28.1491,28.251,28.1121,28.1213,1119000.0
2011-08-02 14:00:00,30.37,30.59,30.35,30.47,1444000.0,28.1306,28.3344,28.1121,28.2232,1444000.0
2011-08-02 15:00:00,30.48,30.51,29.85,29.87,3018000.0,28.2325,28.2603,27.6489,27.6674,3018000.0
2011-08-03 09:30:00,31.22,32.4,31.15,31.95,9882000.0,28.9179,30.0109,28.8531,29.5941,9882000.0
2011-08-03 10:00:00,31.96,32.27,31.5,32.18,8954000.0,29.6033,29.8905,29.1773,29.8071,8954000.0
2011-08-03 11:00:00,32.18,32.66,32.08,32.43,7141000.0,29.8071,30.2517,29.7145,30.0387,7141000.0
2011-08-03 12:00:00,32.43,32.47,32.2,32.44,3527000.0,30.0387,30.0757,29.8256,30.0479,3527000.0
2011-08-03 13:00:00,32.44,32.8,32.3,32.74,3897000.0,30.0479,30.3814,29.9183,30.3258,3897000.0
2011-08-03 14:00:00,32.74,33.94,32.64,33.72,7182000.0,30.3258,31.4373,30.2332,31.2336,7182000.0
2011-08-03 15:00:00,33.71,34.04,33.36,33.89,8976000.0,31.2243,31.53,30.9001,31.391,8976000.0
2011-08-04 09:30:00,33.38,33.56,32.59,32.88,4215000.0,30.9186,31.0854,30.1869,30.4555,4215000.0
2011-08-04 10:00:00,32.89,33.1,32.42,32.74,5607000.0,30.4648,30.6593,30.0294,30.3258,5607000.0
2011-08-04 11:00:00,32.75,32.8,32.3,32.57,2817000.0,30.3351,30.3814,29.9183,30.1684,2817000.0
2011-08-04 12:00:00,32.59,32.85,32.52,32.69,1864000.0,30.1869,30.4277,30.122,30.2795,1864000.0
2011-08-04 13:00:00,32.71,32.87,32.5,32.84,1786000.0,30.298,30.4462,30.1035,30.4184,1786000.0
2011-08-04 14:00:00,32.84,32.96,32.51,32.77,2193000.0,30.4184,30.5296,30.1128,30.3536,2193000.0
2011-08-04 15:00:00,32.75,32.93,32.29,32.34,4681000.0,30.3351,30.5018,29.909,29.9553,4681000.0
2011-08-05 09:30:00,32.88,33.09,31.75,31.76,2662000.0,30.4555,30.65,29.4088,29.4181,2662000.0
2011-08-05 10:00:00,31.81,32.53,31.66,32.43,4066000.0,29.4644,30.1313,29.3255,30.0387,4066000.0
2011-08-05 11:00:00,32.43,32.47,31.5,31.56,3198000.0,30.0387,30.0757,29.1773,29.2328,3198000.0
2011-08-05 12:00:00,31.52,32.98,31.33,32.64,4088000.0,29.1958,30.5481,29.0198,30.2332,4088000.0
2011-08-05 13:00:00,32.65,32.99,32.28,32.81,2093000.0,30.2425,30.5574,29.8997,30.3907,2093000.0
2011-08-05 14:00:00,32.77,32.87,32.5,32.71,1546000.0,30.3536,30.4462,30.1035,30.298,1546000.0
2011-08-05 15:00:00,32.76,32.93,32.31,32.65,3431000.0,30.3443,30.5018,29.9275,30.2425,3431000.0
2011-08-08 09:30:00,31.49,32.23,31.29,32.2,2591000.0,29.168,29.8534,28.9827,29.8256,2591000.0
2011-08-08 10:00:00,32.15,32.19,31.36,31.54,2654000.0,29.7793,29.8164,29.0476,29.2143,2654000.0
2011-08-08 11:00:00,31.54,31.85,31.42,31.62,2351000.0,29.2143,29.5014,29.1032,29.2884,2351000.0
2011-08-08 12:00:00,31.61,31.63,31.1,31.2,2159000.0,29.2791,29.2977,28.8068,28.8994,2159000.0
2011-08-08 13:00:00,31.22,31.25,30.58,30.61,2166000.0,28.9179,28.9457,28.3251,28.3529,2166000.0
2011-08-08 14:00:00,30.61,30.88,30.58,30.8,3685000.0,28.3529,28.603,28.3251,28.5289,3685000.0
2011-08-08 15:00:00,30.77,31.33,29.17,29.2,10694000.0,28.5011,29.0198,27.0191,27.0469,10694000.0
2011-08-09 09:30:00,29.99,30.82,29.79,30.12,3898000.0,27.7786,28.5474,27.5933,27.899,3898000.0
2011-08-09 10:00:00,30.13,31.13,30.1,31.03,3376000.0,27.9083,28.8345,27.8805,28.7419,3376000.0
2011-08-09 11:00:00,31.04,31.09,30.66,30.82,3261000.0,28.7512,28.7975,28.3992,28.5474,3261000.0
2011-08-09 12:00:00,30.83,30.91,30.71,30.74,1560000.0,28.5567,28.6308,28.4455,28.4733,1560000.0
2011-08-09 13:00:00,30.77,30.79,30.33,30.51,1628000.0,28.5011,28.5196,28.0935,28.2603,1628000.0
2011-08-09 14:00:00,30.5,30.57,29.45,29.98,3486000.0,28.251,28.3158,27.2784,27.7693,3486000.0
2011-08-09 15:00:00,29.95,32.21,29.73,32.14,5963000.0,27.7416,29.8349,27.5378,29.7701,5963000.0
2011-08-10 09:30:00,31.4,32.12,31.08,31.71,4735000.0,29.0846,29.7515,28.7882,29.3718,4735000.0
2011-08-10 10:00:00,31.7,31.82,31.11,31.52,7946000.0,29.3625,29.4737,28.816,29.1958,7946000.0
2011-08-10 11:00:00,31.48,31.49,30.8,31.16,2549000.0,29.1587,29.168,28.5289,28.8623,2549000.0
2011-08-10 12:00:00,31.14,31.43,30.9,31.24,1235000.0,28.8438,29.1124,28.6215,28.9364,1235000.0
2011-08-10 13:00:00,31.24,31.52,30.9,31.4,1902000.0,28.9364,29.1958,28.6215,29.0846,1902000.0
2011-08-10 14:00:00,31.44,31.93,31.25,31.61,3263000.0,29.1217,29.5755,28.9457,29.2791,3263000.0
2011-08-10 15:00:00,31.61,31.64,30.36,30.4,6018000.0,29.2791,29.3069,28.1213,28.1584,6018000.0
2011-08-11 09:30:00,30.92,31.49,30.59,30.89,2411000.0,28.64,29.168,28.3344,28.6122,2411000.0
2011-08-11 10:00:00,30.88,31.19,30.64,31.1,4472000.0,28.603,28.8901,28.3807,28.8068,4472000.0
2011-08-11 11:00:00,31.1,31.5,31.1,31.45,1398000.0,28.8068,29.1773,28.8068,29.1309,1398000.0
2011-08-11 12:00:00,31.45,31.78,31.35,31.65,1692000.0,29.1309,29.4366,29.0383,29.3162,1692000.0
2011-08-11 13:00:00,31.67,31.84,31.5,31.77,1580000.0,29.3347,29.4922,29.1773,29.4273,1580000.0
2011-08-11 14:00:00,31.76,32.76,31.71,32.69,4151000.0,29.4181,30.3443,29.3718,30.2795,4151000.0
2011-08-11 15:00:00,32.65,33.0,32.51,32.68,6887000.0,30.2425,30.5666,30.1128,30.2702,6887000.0
2011-08-12 09:30:00,32.9,33.27,31.9,32.27,3282000.0,30.474,30.8167,29.5478,29.8905,3282000.0
2011-08-12 10:00:00,32.24,32.5,31.82,32.4,2439000.0,29.8627,30.1035,29.4737,30.0109,2439000.0
2011-08-12 11:00:00,32.4,32.76,32.24,32.69,1187000.0,30.0109,30.3443,29.8627,30.2795,1187000.0
2011-08-12 12:00:00,32.7,32.86,32.66,32.75,1119000.0,30.2888,30.437,30.2517,30.3351,1119000.0
2011-08-12 13:00:00,32.74,32.86,32.65,32.7,769000.0,30.3258,30.437,30.2425,30.2888,769000.0
2011-08-12 14:00:00,32.7,32.77,32.55,32.69,1139000.0,30.2888,30.3536,30.1498,30.2795,1139000.0
2011-08-12 15:00:00,32.7,32.88,32.68,32.79,2178000.0,30.2888,30.4555,30.2702,30.3721,2178000.0
2011-08-15 09:30:00,33.1,33.36,32.8,33.2,1473000.0,30.6593,30.9001,30.3814,30.7519,1473000.0
2011-08-15 10:00:00,33.21,33.85,33.11,33.37,3173000.0,30.7612,31.354,30.6685,30.9094,3173000.0
2011-08-15 11:00:00,33.34,33.4,32.61,32.97,2664000.0,30.8816,30.9372,30.2054,30.5389,2664000.0
2011-08-15 12:00:00,32.97,33.08,32.72,32.86,1186000.0,30.5389,30.6408,30.3073,30.437,1186000.0
2011-08-15 13:00:00,32.85,33.13,32.76,33.04,1178000.0,30.4277,30.6871,30.3443,30.6037,1178000.0
2011-08-15 14:00:00,33.04,33.21,33.01,33.19,1200000.0,30.6037,30.7612,30.5759,30.7426,1200000.0
2011-08-15 15:00:00,33.18,33.49,33.17,33.48,2642000.0,30.7334,31.0205,30.7241,31.0113,2642000.0
2011-08-16 09:30:00,33.38,33.69,33.12,33.52,1429000.0,30.9186,31.2058,30.6778,31.0483,1429000.0
2011-08-16 10:00:00,33.53,33.6,33.39,33.46,1664000.0,31.0576,31.1224,30.9279,30.9927,1664000.0
2011-08-16 11:00:00,33.48,33.59,33.32,33.43,1832000.0,31.0113,31.1131,30.8631,30.9649,1832000.0
2011-08-16 12:00:00,33.41,33.56,32.94,33.03,1714000.0,30.9464,31.0854,30.5111,30.5944,1714000.0
2011-08-16 13:00:00,33.01,33.3,32.85,33.27,1518000.0,30.5759,30.8445,30.4277,30.8167,1518000.0
2011-08-16 14:00:00,33.29,33.54,33.22,33.44,1971000.0,30.8353,31.0668,30.7704,30.9742,1971000.0
2011-08-16 15:00:00,33.48,33.8,33.47,33.51,3484000.0,31.0113,31.3077,31.002,31.039,3484000.0
2011-08-17 09:30:00,33.71,33.75,33.31,33.55,1339000.0,31.2243,31.2613,30.8538,31.0761,1339000.0
2011-08-17 10:00:00,33.53,33.56,32.97,32.98,2473000.0,31.0576,31.0854,30.5389,30.5481,2473000.0
2011-08-17 11:00:00,33.0,33.26,32.61,32.63,2114000.0,30.5666,30.8075,30.2054,30.2239,2114000.0
2011-08-17 12:00:00,32.64,32.75,32.42,32.51,1771000.0,30.2332,30.3351,30.0294,30.1128,1771000.0
2011-08-17 13:00:00,32.52,32.6,32.31,32.54,1239000.0,30.122,30.1961,29.9275,30.1406,1239000.0
2011-08-17 14:00:00,32.54,32.7,32.49,32.63,1087000.0,30.1406,30.2888,30.0943,30.2239,1087000.0
2011-08-17 15:00:00,32.64,32.7,32.51,32.6,2394000.0,30.2332,30.2888,30.1128,30.1961,2394000.0
2011-08-18 09:30:00,31.75,32.0,31.5,31.91,1949000.0,29.4088,29.6404,29.1773,29.557,1949000.0
2011-08-18 10:00:00,31.88,31.9,30.9,30.91,3874000.0,29.5292,29.5478,28.6215,28.6308,3874000.0
2011-08-18 11:00:00,30.95,31.39,30.85,31.21,3551000.0,28.6678,29.0754,28.5752,28.9086,3551000.0
2011-08-18 12:00:00,31.21,31.38,30.98,31.23,1780000.0,28.9086,29.0661,28.6956,28.9272,1780000.0
2011-08-18 13:00:00,31.21,31.24,30.82,30.86,1893000.0,28.9086,28.9364,28.5474,28.5844,1893000.0
2011-08-18 14:00:00,30.87,31.1,30.58,30.6,2122000.0,28.5937,28.8068,28.3251,28.3436,2122000.0
2011-08-18 15:00:00,30.61,30.78,30.27,30.5,4605000.0,28.3529,28.5103,28.038,28.251,4605000.0
2011-08-19 09:30:00,30.13,30.95,30.13,30.85,3111000.0,27.9083,28.6678,27.9083,28.5752,3111000.0
2011-08-19 10:00:00,30.86,31.03,30.55,30.79,2101000.0,28.5844,28.7419,28.2973,28.5196,2101000.0
2011-08-19 11:00:00,30.79,30.85,30.45,30.83,1573000.0,28.5196,28.5752,28.2047,28.5567,1573000.0
2011-08-19 12:00:00,30.84,30.84,30.29,30.54,1793000.0,28.5659,28.5659,28.0565,28.288,1793000.0
2011-08-19 13:00:00,30.53,30.59,30.44,30.51,1311000.0,28.2788,28.3344,28.1954,28.2603,1311000.0
2011-08-19 14:00:00,30.5,30.54,30.11,30.13,1756000.0,28.251,28.288,27.8898,27.9083,1756000.0
2011-08-19 15:00:00,30.13,30.22,30.0,30.02,3129000.0,27.9083,27.9916,27.7879,27.8064,3129000.0
2011-08-22 09:30:00,30.79,30.79,30.44,30.69,1175000.0,28.5196,28.5196,28.1954,28.427,1175000.0
2011-08-22 10:00:00,30.65,30.87,30.56,30.69,1148000.0,28.3899,28.5937,28.3066,28.427,1148000.0
2011-08-22 11:00:00,30.67,30.67,30.14,30.29,1184000.0,28.4085,28.4085,27.9175,28.0565,1184000.0
2011-08-22 12:00:00,30.28,30.75,30.27,30.73,965000.0,28.0472,28.4826,28.038,28.464,965000.0
2011-08-22 13:00:00,30.72,30.8,30.52,30.66,1054000.0,28.4548,28.5289,28.2695,28.3992,1054000.0
2011-08-22 14:00:00,30.68,30.78,30.57,30.63,877000.0,28.4177,28.5103,28.3158,28.3714,877000.0
2011-08-22 15:00:00,30.57,30.81,30.42,30.56,2709000.0,28.3158,28.5381,28.1769,28.3066,2709000.0
2011-08-23 09:30:00,30.76,30.88,30.43,30.6,549000.0,28.4918,28.603,28.1862,28.3436,549000.0
2011-08-23 10:00:00,30.6,31.23,30.57,31.11,1369000.0,28.3436,28.9272,28.3158,28.816,1369000.0
2011-08-23 11:00:00,31.15,31.49,31.01,31.49,1149000.0,28.8531,29.168,28.7234,29.168,1149000.0
2011-08-23 12:00:00,31.47,31.59,31.4,31.5,910000.0,29.1495,29.2606,29.0846,29.1773,910000.0
2011-08-23 13:00:00,31.51,31.58,30.75,31.48,1216000.0,29.1865,29.2514,28.4826,29.1587,1216000.0
2011-08-23 14:00:00,31.5,31.74,31.44,31.66,1135000.0,29.1773,29.3996,29.1217,29.3255,1135000.0
2011-08-23 15:00:00,31.66,32.25,31.66,32.24,3434000.0,29.3255,29.872,29.3255,29.8627,3434000.0
2011-08-24 09:30:00,32.23,32.83,31.9,32.78,1689000.0,29.8534,30.4092,29.5478,30.3629,1689000.0
2011-08-24 10:00:00,32.78,32.98,32.3,32.45,2326000.0,30.3629,30.5481,29.9183,30.0572,2326000.0
2011-08-24 11:00:00,32.45,32.63,32.33,32.44,1340000.0,30.0572,30.2239,29.9461,30.0479,1340000.0
2011-08-24 12:00:00,32.44,32.44,32.22,32.36,1063000.0,30.0479,30.0479,29.8442,29.9738,1063000.0
2011-08-24 13:00:00,32.35,32.49,32.15,32.27,732000.0,29.9646,30.0943,29.7793,29.8905,732000.0
2011-08-24 14:00:00,32.27,32.28,31.95,32.24,1670000.0,29.8905,29.8997,29.5941,29.8627,1670000.0
2011-08-24 15:00:00,32.24,32.57,32.19,32.47,2002000.0,29.8627,30.1684,29.8164,30.0757,2002000.0
2011-08-25 09:30:00,32.61,32.95,32.55,32.65,1084000.0,30.2054,30.5203,30.1498,30.2425,1084000.0
2011-08-25 10:00:00,32.66,32.78,32.1,32.37,1401000.0,30.2517,30.3629,29.733,29.9831,1401000.0
2011-08-25 11:00:00,32.38,32.48,32.25,32.45,682000.0,29.9924,30.085,29.872,30.0572,682000.0
2011-08-25 12:00:00,32.45,32.52,32.23,32.33,672000.0,30.0572,30.122,29.8534,29.9461,672000.0
2011-08-25 13:00:00,32.3,32.44,32.23,32.33,562000.0,29.9183,30.0479,29.8534,29.9461,562000.0
2011-08-25 14:00:00,32.34,32.41,32.24,32.35,996000.0,29.9553,30.0202,29.8627,29.9646,996000.0
2011-08-25 15:00:00,32.35,32.5,32.24,32.29,2226000.0,29.9646,30.1035,29.8627,29.909,2226000.0
2011-08-26 09:30:00,32.08,32.17,31.85,31.91,571000.0,29.7145,29.7979,29.5014,29.557,571000.0
2011-08-26 10:00:00,31.89,32.35,31.34,32.1,2789000.0,29.5385,29.9646,29.0291,29.733,2789000.0
2011-08-26 11:00:00,32.1,32.43,32.07,32.41,1443000.0,29.733,30.0387,29.7052,30.0202,1443000.0
2011-08-26 12:00:00,32.42,32.7,32.42,32.53,1061000.0,30.0294,30.2888,30.0294,30.1313,1061000.0
2011-08-26 13:00:00,32.53,32.57,32.42,32.42,1137000.0,30.1313,30.1684,30.0294,30.0294,1137000.0
2011-08-26 14:00:00,32.43,32.55,32.21,32.48,1456000.0,30.0387,30.1498,29.8349,30.085,1456000.0
2011-08-26 15:00:00,32.48,32.56,32.25,32.51,1622000.0,30.085,30.1591,29.872,30.1128,1622000.0
2011-08-29 09:30:00,32.95,33.4,32.87,33.07,1239000.0,30.5203,30.9372,30.4462,30.6315,1239000.0
2011-08-29 10:00:00,33.04,33.1,32.74,32.89,1653000.0,30.6037,30.6593,30.3258,30.4648,1653000.0
2011-08-29 11:00:00,32.89,32.9,32.67,32.79,913000.0,30.4648,30.474,30.261,30.3721,913000.0
2011-08-29 12:00:00,32.82,33.0,32.8,32.96,1185000.0,30.3999,30.5666,30.3814,30.5296,1185000.0
2011-08-29 13:00:00,32.97,33.04,32.66,32.7,1089000.0,30.5389,30.6037,30.2517,30.2888,1089000.0
2011-08-29 14:00:00,32.7,32.93,32.68,32.71,1170000.0,30.2888,30.5018,30.2702,30.298,1170000.0
2011-08-29 15:00:00,32.71,32.81,32.18,32.71,6822000.0,30.298,30.3907,29.8071,30.298,6822000.0
2011-08-30 09:30:00,32.53,32.84,32.41,32.48,970000.0,30.1313,30.4184,30.0202,30.085,970000.0
2011-08-30 10:00:00,32.48,32.61,32.1,32.53,1887000.0,30.085,30.2054,29.733,30.1313,1887000.0
2011-08-30 11:00:00,32.52,33.18,32.52,32.9,1932000.0,30.122,30.7334,30.122,30.474,1932000.0
2011-08-30 12:00:00,32.9,32.93,32.6,32.61,1066000.0,30.474,30.5018,30.1961,30.2054,1066000.0
2011-08-30 13:00:00,32.62,32.77,32.56,32.63,730000.0,30.2147,30.3536,30.1591,30.2239,730000.0
2011-08-30 14:00:00,32.65,32.93,32.61,32.93,1365000.0,30.2425,30.5018,30.2054,30.5018,1365000.0
2011-08-30 15:00:00,32.92,33.04,32.79,32.96,2233000.0,30.4925,30.6037,30.3721,30.5296,2233000.0
2011-08-31 09:30:00,33.29,33.5,33.12,33.38,1154000.0,30.8353,31.0298,30.6778,30.9186,1154000.0
2011-08-31 10:00:00,33.4,33.58,33.28,33.31,1750000.0,30.9372,31.1039,30.826,30.8538,1750000.0
2011-08-31 11:00:00,33.29,33.45,32.96,32.99,936000.0,30.8353,30.9835,30.5296,30.5574,936000.0
2011-08-31 12:00:00,32.99,33.1,32.84,32.94,804000.0,30.5574,30.6593,30.4184,30.5111,804000.0
2011-08-31 13:00:00,32.95,33.13,32.94,33.01,901000.0,30.5203,30.6871,30.5111,30.5759,901000.0
2011-08-31 14:00:00,32.98,33.02,32.7,32.8,921000.0,30.5481,30.5852,30.2888,30.3814,921000.0
2011-08-31 15:00:00,32.79,33.05,32.61,32.96,1968000.0,30.3721,30.613,30.2054,30.5296,1968000.0
2011-09-01 09:30:00,33.01,33.3,32.85,33.24,1379000.0,30.5759,30.8445,30.4277,30.789,1379000.0
2011-09-01 10:00:00,33.2,33.52,32.98,33.12,1660000.0,30.7519,31.0483,30.5481,30.6778,1660000.0
2011-09-01 11:00:00,33.11,33.29,33.04,33.15,1118000.0,30.6685,30.8353,30.6037,30.7056,1118000.0
2011-09-01 12:00:00,33.14,33.36,33.1,33.17,741000.0,30.6963,30.9001,30.6593,30.7241,741000.0
2011-09-01 13:00:00,33.16,33.34,33.09,33.17,1319000.0,30.7149,30.8816,30.65,30.7241,1319000.0
2011-09-01 14:00:00,33.17,33.26,33.05,33.13,1704000.0,30.7241,30.8075,30.613,30.6871,1704000.0
2011-09-01 15:00:00,33.12,33.22,32.98,33.0,1962000.0,30.6778,30.7704,30.5481,30.5666,1962000.0
2011-09-02 09:30:00,32.27,32.66,32.01,32.42,1210000.0,29.8905,30.2517,29.6497,30.0294,1210000.0
2011-09-02 10:00:00,32.42,32.53,32.22,32.3,1526000.0,30.0294,30.1313,29.8442,29.9183,1526000.0
2011-09-02 11:00:00,32.34,32.52,32.33,32.42,935000.0,29.9553,30.122,29.9461,30.0294,935000.0
2011-09-02 12:00:00,32.45,32.51,32.4,32.43,820000.0,30.0572,30.1128,30.0109,30.0387,820000.0
2011-09-02 13:00:00,32.43,32.49,32.22,32.29,775000.0,30.0387,30.0943,29.8442,29.909,775000.0
2011-09-02 14:00:00,32.27,32.31,32.02,32.07,1201000.0,29.8905,29.9275,29.6589,29.7052,1201000.0
2011-09-02 15:00:00,32.07,32.27,32.05,32.06,1574000.0,29.7052,29.8905,29.6867,29.696,1574000.0
2011-09-06 09:30:00,31.31,31.71,31.31,31.61,1209000.0,29.0013,29.3718,29.0013,29.2791,1209000.0
2011-09-06 10:00:00,31.6,31.77,31.15,31.44,1790000.0,29.2699,29.4273,28.8531,29.1217,1790000.0
2011-09-06 11:00:00,31.42,31.61,31.38,31.57,1537000.0,29.1032,29.2791,29.0661,29.2421,1537000.0
2011-09-06 12:00:00,31.58,31.79,31.53,31.77,1207000.0,29.2514,29.4459,29.205,29.4273,1207000.0
2011-09-06 13:00:00,31.77,32.17,31.72,32.13,1453000.0,29.4273,29.7979,29.381,29.7608,1453000.0
2011-09-06 14:00:00,32.12,32.25,32.08,32.19,1536000.0,29.7515,29.872,29.7145,29.8164,1536000.0
2011-09-06 15:00:00,32.2,32.33,31.98,32.31,2860000.0,29.8256,29.9461,29.6219,29.9275,2860000.0
2011-09-07 09:30:00,32.81,33.17,32.81,33.07,1513000.0,30.3907,30.7241,30.3907,30.6315,1513000.0
2011-09-07 10:00:00,33.07,33.09,32.73,33.04,1895000.0,30.6315,30.65,30.3166,30.6037,1895000.0
2011-09-07 11:00:00,33.05,33.24,33.0,33.21,2790000.0,30.613,30.789,30.5666,30.7612,2790000.0
2011-09-07 12:00:00,33.19,33.47,33.17,33.44,1359000.0,30.7426,31.002,30.7241,30.9742,1359000.0
2011-09-07 13:00:00,33.43,33.49,33.28,33.47,1394000.0,30.9649,31.0205,30.826,31.002,1394000.0
2011-09-07 14:00:00,33.47,33.67,33.4,33.65,1847000.0,31.002,31.1872,30.9372,31.1687,1847000.0
2011-09-07 15:00:00,33.65,33.93,33.5,33.92,4367000.0,31.1687,31.4281,31.0298,31.4188,4367000.0
2011-09-08 09:30:00,33.73,34.46,33.62,34.06,2614000.0,31.2428,31.919,31.1409,31.5485,2614000.0
2011-09-08 10:00:00,34.0,34.51,33.81,34.34,2979000.0,31.4929,31.9653,31.3169,31.8078,2979000.0
2011-09-08 11:00:00,34.35,34.5,33.9,34.0,2198000.0,31.8171,31.956,31.4003,31.4929,2198000.0
2011-09-08 12:00:00,34.0,34.2,33.95,34.19,1258000.0,31.4929,31.6782,31.4466,31.6689,1258000.0
2011-09-08 13:00:00,34.17,34.19,33.54,33.85,1949000.0,31.6504,31.6689,31.0668,31.354,1949000.0
2011-09-08 14:00:00,33.84,33.86,33.64,33.81,1111000.0,31.3447,31.3632,31.1595,31.3169,1111000.0
2011-09-08 15:00:00,33.8,34.15,33.67,33.78,2687000.0,31.3077,31.6319,31.1872,31.2891,2687000.0
2011-09-09 09:30:00,33.62,33.72,33.13,33.67,1424000.0,31.1409,31.2336,30.6871,31.1872,1424000.0
2011-09-09 10:00:00,33.66,33.76,33.2,33.45,1962000.0,31.178,31.2706,30.7519,30.9835,1962000.0
2011-09-09 11:00:00,33.44,33.48,32.58,32.58,3646000.0,30.9742,31.0113,30.1776,30.1776,3646000.0
2011-09-09 12:00:00,32.58,32.77,32.4,32.65,2299000.0,30.1776,30.3536,30.0109,30.2425,2299000.0
2011-09-09 13:00:00,32.66,32.68,32.47,32.52,1342000.0,30.2517,30.2702,30.0757,30.122,1342000.0
2011-09-09 14:00:00,32.52,32.58,32.3,32.34,1444000.0,30.122,30.1776,29.9183,29.9553,1444000.0
2011-09-09 15:00:00,32.35,32.43,32.19,32.2,4184000.0,29.9646,30.0387,29.8164,29.8256,4184000.0
2011-09-12 09:30:00,32.0,32.55,31.85,32.17,2019000.0,29.6404,30.1498,29.5014,29.7979,2019000.0
2011-09-12 10:00:00,32.22,32.3,31.7,31.71,2368000.0,29.8442,29.9183,29.3625,29.3718,2368000.0
2011-09-12 11:00:00,31.73,32.0,31.71,31.92,1106000.0,29.3903,29.6404,29.3718,29.5663,1106000.0
2011-09-12 12:00:00,31.92,32.0,31.83,31.98,964000.0,29.5663,29.6404,29.4829,29.6219,964000.0
2011-09-12 13:00:00,31.96,32.0,31.68,31.8,1291000.0,29.6033,29.6404,29.344,29.4551,1291000.0
2011-09-12 14:00:00,31.75,31.78,31.51,31.53,2355000.0,29.4088,29.4366,29.1865,29.205,2355000.0
2011-09-12 15:00:00,31.54,32.2,31.47,32.19,4337000.0,29.2143,29.8256,29.1495,29.8164,4337000.0
2011-09-13 09:30:00,32.24,32.47,32.01,32.4,754000.0,29.8627,30.0757,29.6497,30.0109,754000.0
2011-09-13 10:00:00,32.41,32.48,32.15,32.21,1577000.0,30.0202,30.085,29.7793,29.8349,1577000.0
2011-09-13 11:00:00,32.21,32.35,32.04,32.31,1153000.0,29.8349,29.9646,29.6774,29.9275,1153000.0
2011-09-13 12:00:00,32.31,32.48,32.24,32.46,955000.0,29.9275,30.085,29.8627,30.0665,955000.0
2011-09-13 13:00:00,32.47,32.52,32.42,32.51,736000.0,30.0757,30.122,30.0294,30.1128,736000.0
2011-09-13 14:00:00,32.5,32.71,32.48,32.63,1225000.0,30.1035,30.298,30.085,30.2239,1225000.0
2011-09-13 15:00:00,32.6,32.89,32.39,32.86,3272000.0,30.1961,30.4648,30.0016,30.437,3272000.0
2011-09-14 09:30:00,33.0,33.23,32.65,32.87,2148000.0,30.5666,30.7797,30.2425,30.4462,2148000.0
2011-09-14 10:00:00,32.87,32.93,32.64,32.79,1848000.0,30.4462,30.5018,30.2332,30.3721,1848000.0
2011-09-14 11:00:00,32.79,33.29,32.73,33.24,2260000.0,30.3721,30.8353,30.3166,30.789,2260000.0
2011-09-14 12:00:00,33.26,33.35,33.14,33.29,1664000.0,30.8075,30.8908,30.6963,30.8353,1664000.0
2011-09-14 13:00:00,33.3,33.42,33.22,33.25,2388000.0,30.8445,30.9557,30.7704,30.7982,2388000.0
2011-09-14 14:00:00,33.25,33.52,33.23,33.42,2108000.0,30.7982,31.0483,30.7797,30.9557,2108000.0
2011-09-14 15:00:00,33.42,33.87,33.42,33.69,4624000.0,30.9557,31.3725,30.9557,31.2058,4624000.0
2011-09-15 09:30:00,33.88,33.88,33.11,33.56,2596000.0,31.3818,31.3818,30.6685,31.0854,2596000.0
2011-09-15 10:00:00,33.61,33.8,33.16,33.17,1890000.0,31.1317,31.3077,30.7149,30.7241,1890000.0
2011-09-15 11:00:00,33.15,33.78,33.05,33.71,1894000.0,30.7056,31.2891,30.613,31.2243,1894000.0
2011-09-15 12:00:00,33.71,34.37,33.69,34.23,3379000.0,31.2243,31.8356,31.2058,31.706,3379000.0
2011-09-15 13:00:00,34.22,34.32,34.12,34.31,1645000.0,31.6967,31.7893,31.6041,31.7801,1645000.0
2011-09-15 14:00:00,34.3,34.96,34.29,34.92,3955000.0,31.7708,32.3821,31.7615,32.3451,3955000.0
2011-09-15 15:00:00,34.91,34.94,34.48,34.78,5658000.0,32.3358,32.3636,31.9375,32.2154,5658000.0
2011-09-16 09:30:00,34.98,35.2,34.6,35.01,5118000.0,32.4006,32.6044,32.0487,32.4284,5118000.0
2011-09-16 10:00:00,35.01,35.08,34.02,34.4,6120000.0,32.4284,32.4933,31.5114,31.8634,6120000.0
2011-09-16 11:00:00,34.4,34.7,34.39,34.46,2308000.0,31.8634,32.1413,31.8542,31.919,2308000.0
2011-09-16 12:00:00,34.44,34.67,34.42,34.44,2304000.0,31.9005,32.1135,31.8819,31.9005,2304000.0
2011-09-16 13:00:00,34.43,34.43,34.05,34.15,1906000.0,31.8912,31.8912,31.5392,31.6319,1906000.0
2011-09-16 14:00:00,34.15,34.29,34.05,34.24,1632000.0,31.6319,31.7615,31.5392,31.7152,1632000.0
2011-09-16 15:00:00,34.24,34.7,33.82,34.57,9580000.0,31.7152,32.1413,31.3262,32.0209,9580000.0
2011-09-19 09:30:00,34.16,34.25,33.89,34.02,1816000.0,31.6411,31.7245,31.391,31.5114,1816000.0
2011-09-19 10:00:00,34.04,34.6,33.99,34.54,2466000.0,31.53,32.0487,31.4836,31.9931,2466000.0
2011-09-19 11:00:00,34.56,35.0,34.34,34.91,2530000.0,32.0116,32.4192,31.8078,32.3358,2530000.0
2011-09-19 12:00:00,34.93,35.08,34.8,34.85,1970000.0,32.3543,32.4933,32.2339,32.2802,1970000.0
2011-09-19 13:00:00,34.84,35.0,34.69,34.98,1814000.0,32.271,32.4192,32.132,32.4006,1814000.0
2011-09-19 14:00:00,34.99,35.2,34.9,34.97,1870000.0,32.4099,32.6044,32.3265,32.3914,1870000.0
2011-09-19 15:00:00,34.98,35.14,34.76,34.81,3339000.0,32.4006,32.5489,32.1969,32.2432,3339000.0
2011-09-20 09:30:00,34.83,35.43,34.83,35.4,2216000.0,32.2617,32.8175,32.2617,32.7897,2216000.0
2011-09-20 10:00:00,35.37,36.19,35.3,35.99,5336000.0,32.7619,33.5214,32.6971,33.3362,5336000.0
2011-09-20 11:00:00,35.96,36.09,35.82,36.0,3477000.0,33.3084,33.4288,33.1787,33.3454,3477000.0
2011-09-20 12:00:00,35.99,36.08,35.78,36.02,2358000.0,33.3362,33.4195,33.1417,33.364,2358000.0
2011-09-20 13:00:00,36.02,36.05,35.91,35.94,1677000.0,33.364,33.3917,33.2621,33.2899,1677000.0
2011-09-20 14:00:00,35.93,36.0,35.66,35.95,2874000.0,33.2806,33.3454,33.0305,33.2991,2874000.0
2011-09-20 15:00:00,35.94,35.96,35.32,35.38,4062000.0,33.2899,33.3084,32.7156,32.7712,4062000.0
2011-09-21 09:30:00,35.46,35.65,35.09,35.39,1277000.0,32.8453,33.0212,32.5025,32.7804,1277000.0
2011-09-21 10:00:00,35.39,35.44,35.05,35.05,1059000.0,32.7804,32.8267,32.4655,32.4655,1059000.0
2011-09-21 11:00:00,35.05,35.28,34.94,35.24,1464000.0,32.4655,32.6785,32.3636,32.6415,1464000.0
2011-09-21 12:00:00,35.24,35.45,35.14,35.3,1899000.0,32.6415,32.836,32.5489,32.6971,1899000.0
2011-09-21 13:00:00,35.34,35.39,35.19,35.19,1022000.0,32.7341,32.7804,32.5952,32.5952,1022000.0
2011-09-21 14:00:00,35.17,35.51,34.85,35.07,2100000.0,32.5766,32.8916,32.2802,32.484,2100000.0
2011-09-21 15:00:00,35.07,35.37,34.09,34.1,4134000.0,32.484,32.7619,31.5763,31.5855,4134000.0
2011-09-22 09:30:00,33.2,33.39,32.32,32.63,3529000.0,30.7519,30.9279,29.9368,30.2239,3529000.0
2011-09-22 10:00:00,32.63,33.8,32.57,33.57,3263000.0,30.2239,31.3077,30.1684,31.0946,3263000.0
2011-09-22 11:00:00,33.55,33.6,33.2,33.2,1797000.0,31.0761,31.1224,30.7519,30.7519,1797000.0
2011-09-22 12:00:00,33.18,33.6,33.03,33.48,991000.0,30.7334,31.1224,30.5944,31.0113,991000.0
2011-09-22 13:00:00,33.52,33.59,33.0,33.15,2942000.0,31.0483,31.1131,30.5666,30.7056,2942000.0
2011-09-22 14:00:00,33.16,33.55,33.02,33.02,3561000.0,30.7149,31.0761,30.5852,30.5852,3561000.0
2011-09-22 15:00:00,33.02,33.36,32.76,33.16,4339000.0,30.5852,30.9001,30.3443,30.7149,4339000.0
2011-09-23 09:30:00,33.01,33.73,32.82,33.5,1689000.0,30.5759,31.2428,30.3999,31.0298,1689000.0
2011-09-23 10:00:00,33.46,33.71,33.2,33.54,1609000.0,30.9927,31.2243,30.7519,31.0668,1609000.0
2011-09-23 11:00:00,33.56,33.66,33.43,33.57,1530000.0,31.0854,31.178,30.9649,31.0946,1530000.0
2011-09-23 12:00:00,33.55,33.81,33.51,33.67,1816000.0,31.0761,31.3169,31.039,31.1872,1816000.0
2011-09-23 13:00:00,33.65,33.65,33.43,33.53,1275000.0,31.1687,31.1687,30.9649,31.0576,1275000.0
2011-09-23 14:00:00,33.55,33.58,33.38,33.44,1811000.0,31.0761,31.1039,30.9186,30.9742,1811000.0
2011-09-23 15:00:00,33.43,33.7,33.43,33.67,2252000.0,30.9649,31.215,30.9649,31.1872,2252000.0
2011-09-26 09:30:00,33.98,34.4,33.58,33.61,1562000.0,31.4744,31.8634,31.1039,31.1317,1562000.0
2011-09-26 10:00:00,33.63,33.68,33.17,33.39,2296000.0,31.1502,31.1965,30.7241,30.9279,2296000.0
2011-09-26 11:00:00,33.4,33.72,33.34,33.71,876000.0,30.9372,31.2336,30.8816,31.2243,876000.0
2011-09-26 12:00:00,33.72,33.73,33.41,33.45,713000.0,31.2336,31.2428,30.9464,30.9835,713000.0
2011-09-26 13:00:00,33.45,33.45,33.11,33.32,1081000.0,30.9835,30.9835,30.6685,30.8631,1081000.0
2011-09-26 14:00:00,33.32,34.0,33.27,33.96,1536000.0,30.8631,31.4929,30.8167,31.4559,1536000.0
2011-09-26 15:00:00,34.0,34.09,33.46,33.54,4159000.0,31.4929,31.5763,30.9927,31.0668,4159000.0
2011-09-27 09:30:00,33.99,34.05,33.54,33.93,1457000.0,31.4836,31.5392,31.0668,31.4281,1457000.0
2011-09-27 10:00:00,33.93,33.98,33.64,33.86,1655000.0,31.4281,31.4744,31.1595,31.3632,1655000.0
2011-09-27 11:00:00,33.84,33.89,33.69,33.7,1280000.0,31.3447,31.391,31.2058,31.215,1280000.0
2011-09-27 12:00:00,33.69,34.02,33.67,34.0,1021000.0,31.2058,31.5114,31.1872,31.4929,1021000.0
2011-09-27 13:00:00,34.0,34.15,33.9,34.05,1041000.0,31.4929,31.6319,31.4003,31.5392,1041000.0
2011-09-27 14:00:00,34.06,34.2,34.02,34.15,1053000.0,31.5485,31.6782,31.5114,31.6319,1053000.0
2011-09-27 15:00:00,34.16,34.16,33.35,33.79,3332000.0,31.6411,31.6411,30.8908,31.2984,3332000.0
2011-09-28 09:30:00,33.81,34.0,33.44,33.79,1240000.0,31.3169,31.4929,30.9742,31.2984,1240000.0
2011-09-28 10:00:00,33.77,33.81,33.38,33.6,1345000.0,31.2799,31.3169,30.9186,31.1224,1345000.0
2011-09-28 11:00:00,33.59,33.77,33.53,33.65,796000.0,31.1131,31.2799,31.0576,31.1687,796000.0
2011-09-28 12:00:00,33.68,33.72,33.57,33.69,781000.0,31.1965,31.2336,31.0946,31.2058,781000.0
2011-09-28 13:00:00,33.66,33.68,33.01,33.01,1406000.0,31.178,31.1965,30.5759,30.5759,1406000.0
2011-09-28 14:00:00,33.01,33.55,32.94,33.54,1098000.0,30.5759,31.0761,30.5111,31.0668,1098000.0
2011-09-28 15:00:00,33.54,33.75,32.92,33.0,2537000.0,31.0668,31.2613,30.4925,30.5666,2537000.0
2011-09-29 09:30:00,33.64,33.78,33.08,33.23,835000.0,31.1595,31.2891,30.6408,30.7797,835000.0
2011-09-29 10:00:00,33.21,33.3,32.38,32.57,1957000.0,30.7612,30.8445,29.9924,30.1684,1957000.0
2011-09-29 11:00:00,32.55,32.92,32.55,32.71,1127000.0,30.1498,30.4925,30.1498,30.298,1127000.0
2011-09-29 12:00:00,32.73,32.79,32.63,32.69,739000.0,30.3166,30.3721,30.2239,30.2795,739000.0
2011-09-29 13:00:00,32.68,32.75,32.31,32.44,1016000.0,30.2702,30.3351,29.9275,30.0479,1016000.0
2011-09-29 14:00:00,32.44,32.46,32.15,32.37,1061000.0,30.0479,30.0665,29.7793,29.9831,1061000.0
2011-09-29 15:00:00,32.39,32.83,32.17,32.8,2421000.0,30.0016,30.4092,29.7979,30.3814,2421000.0
2011-09-30 09:30:00,32.4,32.42,31.25,31.39,4094000.0,30.0109,30.0294,28.9457,29.0754,4094000.0
2011-09-30 10:00:00,31.37,32.29,31.36,32.0,2543000.0,29.0568,29.909,29.0476,29.6404,2543000.0
2011-09-30 11:00:00,31.99,32.4,31.97,32.32,978000.0,29.6311,30.0109,29.6126,29.9368,978000.0
2011-09-30 12:00:00,32.3,32.37,31.97,31.97,731000.0,29.9183,29.9831,29.6126,29.6126,731000.0
2011-09-30 13:00:00,31.96,32.08,31.85,31.96,1493000.0,29.6033,29.7145,29.5014,29.6033,1493000.0
2011-09-30 14:00:00,31.97,32.02,31.81,31.92,1701000.0,29.6126,29.6589,29.4644,29.5663,1701000.0
2011-09-30 15:00:00,31.92,31.97,31.55,31.7,3947000.0,29.5663,29.6126,29.2236,29.3625,3947000.0
2011-10-03 09:30:00,31.45,32.19,31.01,31.68,1865000.0,29.1309,29.8164,28.7234,29.344,1865000.0
2011-10-03 10:00:00,31.69,32.4,31.65,32.23,2277000.0,29.3532,30.0109,29.3162,29.8534,2277000.0
2011-10-03 11:00:00,32.22,32.24,31.91,32.22,1439000.0,29.8442,29.8627,29.557,29.8442,1439000.0
2011-10-03 12:00:00,32.18,32.21,31.85,31.92,821000.0,29.8071,29.8349,29.5014,29.5663,821000.0
2011-10-03 13:00:00,31.92,31.92,31.32,31.59,2042000.0,29.5663,29.5663,29.0105,29.2606,2042000.0
2011-10-03 14:00:00,31.55,31.67,31.17,31.36,1305000.0,29.2236,29.3347,28.8716,29.0476,1305000.0
2011-10-03 15:00:00,31.34,31.55,31.06,31.07,3223000.0,29.0291,29.2236,28.7697,28.779,3223000.0
2011-10-04 09:30:00,30.8,30.87,29.72,29.91,3286000.0,28.5289,28.5937,27.5285,27.7045,3286000.0
2011-10-04 10:00:00,29.91,30.46,29.5,30.21,5748000.0,27.7045,28.2139,27.3247,27.9824,5748000.0
2011-10-04 11:00:00,30.21,30.49,30.0,30.06,2779000.0,27.9824,28.2417,27.7879,27.8434,2779000.0
2011-10-04 12:00:00,30.05,30.3,30.01,30.09,2112000.0,27.8342,28.0657,27.7971,27.8712,2112000.0
2011-10-04 13:00:00,30.11,30.17,29.48,29.96,2051000.0,27.8898,27.9453,27.3062,27.7508,2051000.0
2011-10-04 14:00:00,29.97,30.04,29.3,29.41,2806000.0,27.7601,27.8249,27.1395,27.2414,2806000.0
2011-10-04 15:00:00,29.39,30.86,29.31,30.75,6146000.0,27.2228,28.5844,27.1487,28.4826,6146000.0
2011-10-05 09:30:00,30.8,30.89,30.23,30.56,2191000.0,28.5425,28.6259,28.0143,28.3201,2191000.0
2011-10-05 10:00:00,30.56,30.8,30.43,30.54,2980000.0,28.3201,28.5425,28.1996,28.3016,2980000.0
2011-10-05 11:00:00,30.53,31.0,30.33,30.94,2186000.0,28.2923,28.7279,28.107,28.6723,2186000.0
2011-10-05 12:00:00,30.94,30.94,30.36,30.51,1565000.0,28.6723,28.6723,28.1348,28.2738,1565000.0
2011-10-05 13:00:00,30.49,31.1,30.49,31.05,1129000.0,28.2553,28.8205,28.2553,28.7742,1129000.0
2011-10-05 14:00:00,31.07,31.33,31.0,31.03,2426000.0,28.7927,29.0337,28.7279,28.7557,2426000.0
2011-10-05 15:00:00,31.03,31.38,30.92,31.32,2733000.0,28.7557,29.08,28.6537,29.0244,2733000.0
2011-10-06 09:30:00,31.23,31.6,31.04,31.2,860000.0,28.941,29.2839,28.7649,28.9132,860000.0
2011-10-06 10:00:00,31.18,31.89,31.08,31.4,1608000.0,28.8947,29.5526,28.802,29.0986,1608000.0
2011-10-06 11:00:00,31.4,31.77,31.38,31.64,1365000.0,29.0986,29.4414,29.08,29.321,1365000.0
2011-10-06 12:00:00,31.67,31.69,31.32,31.37,1511000.0,29.3488,29.3673,29.0244,29.0708,1511000.0
2011-10-06 13:00:00,31.37,31.44,30.92,31.2,2260000.0,29.0708,29.1356,28.6537,28.9132,2260000.0
2011-10-06 14:00:00,31.2,31.38,31.07,31.31,1649000.0,28.9132,29.08,28.7927,29.0152,1649000.0
2011-10-06 15:00:00,31.34,31.69,31.15,31.56,3108000.0,29.043,29.3673,28.8669,29.2468,3108000.0
2011-10-07 09:30:00,31.75,31.93,31.33,31.58,1511000.0,29.4229,29.5897,29.0337,29.2654,1511000.0
2011-10-07 10:00:00,31.58,31.77,31.45,31.54,1875000.0,29.2654,29.4414,29.1449,29.2283,1875000.0
2011-10-07 11:00:00,31.53,31.56,31.31,31.45,1700000.0,29.219,29.2468,29.0152,29.1449,1700000.0
2011-10-07 12:00:00,31.47,31.51,31.0,31.07,979000.0,29.1634,29.2005,28.7279,28.7927,979000.0
2011-10-07 13:00:00,31.07,31.18,30.93,31.16,812000.0,28.7927,28.8947,28.663,28.8761,812000.0
2011-10-07 14:00:00,31.17,31.49,31.14,31.45,1146000.0,28.8854,29.182,28.8576,29.1449,1146000.0
2011-10-07 15:00:00,31.45,31.75,31.08,31.16,2756000.0,29.1449,29.4229,28.802,28.8761,2756000.0
2011-10-10 09:30:00,31.55,32.1,31.55,32.1,1183000.0,29.2376,29.7472,29.2376,29.7472,1183000.0
2011-10-10 10:00:00,32.1,32.37,32.05,32.16,1197000.0,29.7472,29.9975,29.7009,29.8029,1197000.0
2011-10-10 11:00:00,32.16,32.36,32.06,32.21,765000.0,29.8029,29.9882,29.7102,29.8492,765000.0
2011-10-10 12:00:00,32.19,32.28,32.13,32.2,982000.0,29.8307,29.9141,29.775,29.8399,982000.0
2011-10-10 13:00:00,32.19,32.39,32.15,32.16,761000.0,29.8307,30.016,29.7936,29.8029,761000.0
2011-10-10 14:00:00,32.16,32.26,32.07,32.15,732000.0,29.8029,29.8955,29.7194,29.7936,732000.0
2011-10-10 15:00:00,32.15,32.58,32.1,32.57,2719000.0,29.7936,30.1921,29.7472,30.1828,2719000.0
2011-10-11 09:30:00,32.31,32.56,32.2,32.55,559000.0,29.9419,30.1735,29.8399,30.1643,559000.0
2011-10-11 10:00:00,32.55,32.89,32.51,32.73,1545000.0,30.1643,30.4793,30.1272,30.3311,1545000.0
2011-10-11 11:00:00,32.75,33.16,32.73,33.16,1543000.0,30.3496,30.7296,30.3311,30.7296,1543000.0
2011-10-11 12:00:00,33.16,33.3,33.07,33.28,1746000.0,30.7296,30.8593,30.6462,30.8408,1746000.0
2011-10-11 13:00:00,33.29,33.32,33.06,33.23,1860000.0,30.85,30.8778,30.6369,30.7944,1860000.0
2011-10-11 14:00:00,33.23,33.23,32.94,33.06,1160000.0,30.7944,30.7944,30.5257,30.6369,1160000.0
2011-10-11 15:00:00,33.07,33.18,32.87,32.94,1986000.0,30.6462,30.7481,30.4608,30.5257,1986000.0
2011-10-12 09:30:00,33.44,33.74,33.2,33.69,1396000.0,30.989,31.267,30.7666,31.2207,1396000.0
2011-10-12 10:00:00,33.7,33.7,30.84,33.34,1588000.0,31.23,31.23,28.5796,30.8964,1588000.0
2011-10-12 11:00:00,33.34,33.48,33.25,33.25,1212000.0,30.8964,31.0261,30.813,30.813,1212000.0
2011-10-12 12:00:00,33.26,33.67,33.13,33.28,1910000.0,30.8222,31.2022,30.7018,30.8408,1910000.0
2011-10-12 13:00:00,33.31,33.36,32.98,33.1,1352000.0,30.8686,30.9149,30.5627,30.674,1352000.0
2011-10-12 14:00:00,33.11,33.14,32.8,32.95,1933000.0,30.6832,30.711,30.3959,30.5349,1933000.0
2011-10-12 15:00:00,32.96,33.05,32.71,32.8,3521000.0,30.5442,30.6276,30.3125,30.3959,3521000.0
2011-10-13 09:30:00,32.71,33.12,32.66,33.0,828000.0,30.3125,30.6925,30.2662,30.5813,828000.0
2011-10-13 10:00:00,32.97,33.18,32.93,33.0,1389000.0,30.5535,30.7481,30.5164,30.5813,1389000.0
2011-10-13 11:00:00,33.01,33.7,32.98,33.68,1879000.0,30.5906,31.23,30.5627,31.2114,1879000.0
2011-10-13 12:00:00,33.69,33.69,33.43,33.63,1221000.0,31.2207,31.2207,30.9798,31.1651,1221000.0
2011-10-13 13:00:00,33.62,33.9,33.57,33.7,1459000.0,31.1558,31.4153,31.1095,31.23,1459000.0
2011-10-13 14:00:00,33.7,33.92,33.65,33.86,1581000.0,31.23,31.4339,31.1836,31.3782,1581000.0
2011-10-13 15:00:00,33.84,33.91,33.61,33.64,3516000.0,31.3597,31.4246,31.1466,31.1744,3516000.0
2011-10-14 09:30:00,33.83,34.49,33.73,34.35,1462000.0,31.3504,31.9621,31.2578,31.8323,1462000.0
2011-10-14 10:00:00,34.32,34.35,34.04,34.13,1295000.0,31.8045,31.8323,31.5451,31.6285,1295000.0
2011-10-14 11:00:00,34.13,34.22,33.95,34.02,948000.0,31.6285,31.7119,31.4617,31.5265,948000.0
2011-10-14 12:00:00,34.0,34.03,33.87,33.87,495000.0,31.508,31.5358,31.3875,31.3875,495000.0
2011-10-14 13:00:00,33.85,34.07,33.85,33.93,593000.0,31.369,31.5729,31.369,31.4431,593000.0
2011-10-14 14:00:00,33.95,34.01,33.83,33.98,808000.0,31.4617,31.5173,31.3504,31.4895,808000.0
2011-10-14 15:00:00,33.98,34.19,33.89,34.19,2360000.0,31.4895,31.6841,31.4061,31.6841,2360000.0
2011-10-17 09:30:00,34.08,34.14,33.92,33.92,606000.0,31.5821,31.6377,31.4339,31.4339,606000.0
2011-10-17 10:00:00,33.93,34.2,33.9,34.18,1061000.0,31.4431,31.6933,31.4153,31.6748,1061000.0
2011-10-17 11:00:00,34.18,34.22,33.84,33.87,615000.0,31.6748,31.7119,31.3597,31.3875,615000.0
2011-10-17 12:00:00,33.87,33.91,33.58,33.59,897000.0,31.3875,31.4246,31.1188,31.128,897000.0
2011-10-17 13:00:00,33.57,33.66,33.44,33.51,1009000.0,31.1095,31.1929,30.989,31.0539,1009000.0
2011-10-17 14:00:00,33.47,33.56,33.4,33.51,1239000.0,31.0168,31.1002,30.952,31.0539,1239000.0
2011-10-17 15:00:00,33.5,33.68,33.38,33.52,2118000.0,31.0446,31.2114,30.9334,31.0632,2118000.0
2011-10-18 09:30:00,33.56,33.56,33.12,33.13,745000.0,31.1002,31.1002,30.6925,30.7018,745000.0
2011-10-18 10:00:00,33.15,33.51,33.14,33.45,1043000.0,30.7203,31.0539,30.711,30.9983,1043000.0
2011-10-18 11:00:00,33.44,33.93,33.37,33.9,1003000.0,30.989,31.4431,30.9242,31.4153,1003000.0
2011-10-18 12:00:00,33.89,33.99,33.81,33.97,672000.0,31.4061,31.4987,31.3319,31.4802,672000.0
2011-10-18 13:00:00,33.96,33.99,33.85,33.89,576000.0,31.4709,31.4987,31.369,31.4061,576000.0
2011-10-18 14:00:00,33.9,33.95,33.75,33.81,991000.0,31.4153,31.4617,31.2763,31.3319,991000.0
2011-10-18 15:00:00,33.83,34.15,33.77,33.9,4400000.0,31.3504,31.647,31.2948,31.4153,4400000.0
2011-10-19 09:30:00,34.0,34.01,33.49,33.68,663000.0,31.508,31.5173,31.0354,31.2114,663000.0
2011-10-19 10:00:00,33.68,33.95,33.68,33.77,1663000.0,31.2114,31.4617,31.2114,31.2948,1663000.0
2011-10-19 11:00:00,33.77,33.85,33.62,33.62,827000.0,31.2948,31.369,31.1558,31.1558,827000.0
2011-10-19 12:00:00,33.63,33.75,33.6,33.63,668000.0,31.1651,31.2763,31.1373,31.1651,668000.0
2011-10-19 13:00:00,33.65,33.65,33.21,33.28,1180000.0,31.1836,31.1836,30.7759,30.8408,1180000.0
2011-10-19 14:00:00,33.3,33.33,32.73,32.74,2660000.0,30.8593,30.8871,30.3311,30.3403,2660000.0
2011-10-19 15:00:00,32.75,32.87,32.36,32.4,4101000.0,30.3496,30.4608,29.9882,30.0253,4101000.0
2011-10-20 09:30:00,32.65,32.94,32.37,32.65,1752000.0,30.2569,30.5257,29.9975,30.2569,1752000.0
2011-10-20 10:00:00,32.69,32.86,32.45,32.49,2845000.0,30.294,30.4515,30.0716,30.1087,2845000.0
2011-10-20 11:00:00,32.49,32.6,32.25,32.4,1481000.0,30.1087,30.2106,29.8863,30.0253,1481000.0
2011-10-20 12:00:00,32.39,32.62,32.31,32.6,1146000.0,30.016,30.2291,29.9419,30.2106,1146000.0
2011-10-20 13:00:00,32.59,32.73,32.41,32.64,1086000.0,30.2013,30.3311,30.0345,30.2477,1086000.0
2011-10-20 14:00:00,32.63,32.78,32.43,32.73,1379000.0,30.2384,30.3774,30.0531,30.3311,1379000.0
2011-10-20 15:00:00,32.73,32.73,32.48,32.52,1721000.0,30.3311,30.3311,30.0994,30.1365,1721000.0
2011-10-21 09:30:00,32.97,32.97,32.66,32.75,1475000.0,30.5535,30.5535,30.2662,30.3496,1475000.0
2011-10-21 10:00:00,32.76,33.06,32.76,32.89,1822000.0,30.3589,30.6369,30.3589,30.4793,1822000.0
2011-10-21 11:00:00,32.89,33.01,32.8,32.93,686000.0,30.4793,30.5906,30.3959,30.5164,686000.0
2011-10-21 12:00:00,32.93,32.95,32.86,32.88,445000.0,30.5164,30.5349,30.4515,30.4701,445000.0
2011-10-21 13:00:00,32.88,32.96,32.81,32.88,860000.0,30.4701,30.5442,30.4052,30.4701,860000.0
2011-10-21 14:00:00,32.88,33.0,32.87,33.0,626000.0,30.4701,30.5813,30.4608,30.5813,626000.0
2011-10-21 15:00:00,33.0,33.36,32.98,33.34,2957000.0,30.5813,30.9149,30.5627,30.8964,2957000.0
2011-10-24 09:30:00,33.28,33.76,33.28,33.68,791000.0,30.8408,31.2856,30.8408,31.2114,791000.0
2011-10-24 10:00:00,33.69,33.71,33.44,33.61,1156000.0,31.2207,31.2392,30.989,31.1466,1156000.0
2011-10-24 11:00:00,33.6,33.75,33.58,33.7,958000.0,31.1373,31.2763,31.1188,31.23,958000.0
2011-10-24 12:00:00,33.7,33.75,33.57,33.67,652000.0,31.23,31.2763,31.1095,31.2022,652000.0
2011-10-24 13:00:00,33.66,33.98,33.65,33.92,708000.0,31.1929,31.4895,31.1836,31.4339,708000.0
2011-10-24 14:00:00,33.91,33.92,33.74,33.79,696000.0,31.4246,31.4339,31.267,31.3134,696000.0
2011-10-24 15:00:00,33.8,34.11,33.69,34.07,2265000.0,31.3226,31.6099,31.2207,31.5729,2265000.0
2011-10-25 09:30:00,33.81,33.98,33.29,33.6,861000.0,31.3319,31.4895,30.85,31.1373,861000.0
2011-10-25 10:00:00,33.54,33.73,33.5,33.59,1002000.0,31.0817,31.2578,31.0446,31.128,1002000.0
2011-10-25 11:00:00,33.56,33.58,33.35,33.41,742000.0,31.1002,31.1188,30.9056,30.9612,742000.0
2011-10-25 12:00:00,33.4,33.57,33.34,33.43,501000.0,30.952,31.1095,30.8964,30.9798,501000.0
2011-10-25 13:00:00,33.43,33.54,33.34,33.4,518000.0,30.9798,31.0817,30.8964,30.952,518000.0
2011-10-25 14:00:00,33.41,33.41,33.22,33.27,797000.0,30.9612,30.9612,30.7852,30.8315,797000.0
2011-10-25 15:00:00,33.28,33.31,32.7,32.77,2591000.0,30.8408,30.8686,30.3033,30.3681,2591000.0
2011-10-26 09:30:00,33.26,33.3,32.98,33.17,1092000.0,30.8222,30.8593,30.5627,30.7388,1092000.0
2011-10-26 10:00:00,33.16,33.24,32.75,32.84,1581000.0,30.7296,30.8037,30.3496,30.433,1581000.0
2011-10-26 11:00:00,32.84,33.05,32.77,32.83,1082000.0,30.433,30.6276,30.3681,30.4237,1082000.0
2011-10-26 12:00:00,32.83,32.9,32.55,32.58,749000.0,30.4237,30.4886,30.1643,30.1921,749000.0
2011-10-26 13:00:00,32.58,32.71,32.46,32.55,1516000.0,30.1921,30.3125,30.0809,30.1643,1516000.0
2011-10-26 14:00:00,32.58,32.98,32.58,32.69,1156000.0,30.1921,30.5627,30.1921,30.294,1156000.0
2011-10-26 15:00:00,32.71,33.12,32.71,32.9,2777000.0,30.3125,30.6925,30.3125,30.4886,2777000.0
2011-10-27 09:30:00,33.6,34.14,33.12,34.09,2893000.0,31.1373,31.6377,30.6925,31.5914,2893000.0
2011-10-27 10:00:00,34.06,34.4,33.86,34.18,3054000.0,31.5636,31.8787,31.3782,31.6748,3054000.0
2011-10-27 11:00:00,34.18,34.46,34.15,34.35,1227000.0,31.6748,31.9343,31.647,31.8323,1227000.0
2011-10-27 12:00:00,34.37,34.55,34.36,34.39,1154000.0,31.8509,32.0177,31.8416,31.8694,1154000.0
2011-10-27 13:00:00,34.38,34.6,34.37,34.6,1451000.0,31.8601,32.064,31.8509,32.064,1451000.0
2011-10-27 14:00:00,34.63,34.82,34.52,34.75,1733000.0,32.0918,32.2679,31.9899,32.203,1733000.0
2011-10-27 15:00:00,34.77,34.96,34.6,34.89,3294000.0,32.2216,32.3976,32.064,32.3328,3294000.0
2011-10-28 09:30:00,34.66,35.17,34.62,35.09,832000.0,32.1196,32.5922,32.0825,32.5181,832000.0
2011-10-28 10:00:00,35.07,35.31,35.0,35.27,1329000.0,32.4996,32.722,32.4347,32.6849,1329000.0
2011-10-28 11:00:00,35.27,35.5,35.25,35.29,1634000.0,32.6849,32.898,32.6664,32.7034,1634000.0
2011-10-28 12:00:00,35.29,35.4,35.2,35.39,963000.0,32.7034,32.8054,32.62,32.7961,963000.0
2011-10-28 13:00:00,35.39,35.43,35.3,35.37,842000.0,32.7961,32.8332,32.7127,32.7776,842000.0
2011-10-28 14:00:00,35.38,35.46,35.25,35.45,848000.0,32.7868,32.861,32.6664,32.8517,848000.0
2011-10-28 15:00:00,35.45,35.5,35.38,35.46,2071000.0,32.8517,32.898,32.7868,32.861,2071000.0
2011-10-31 09:30:00,35.12,35.5,34.8,35.37,947000.0,32.5459,32.898,32.2494,32.7776,947000.0
2011-10-31 10:00:00,35.35,35.6,35.22,35.29,1790000.0,32.759,32.9907,32.6386,32.7034,1790000.0
2011-10-31 11:00:00,35.31,35.49,35.24,35.4,793000.0,32.722,32.8888,32.6571,32.8054,793000.0
2011-10-31 12:00:00,35.36,35.4,35.04,35.14,681000.0,32.7683,32.8054,32.4718,32.5644,681000.0
2011-10-31 13:00:00,35.12,35.25,35.02,35.21,733000.0,32.5459,32.6664,32.4532,32.6293,733000.0
2011-10-31 14:00:00,35.2,35.21,35.01,35.05,712000.0,32.62,32.6293,32.444,32.481,712000.0
2011-10-31 15:00:00,35.03,35.05,34.61,34.64,2208000.0,32.4625,32.481,32.0733,32.1011,2208000.0
2011-11-01 09:30:00,33.67,33.99,33.45,33.51,1400000.0,31.2022,31.4987,30.9983,31.0539,1400000.0
2011-11-01 10:00:00,33.47,34.08,33.41,33.77,2111000.0,31.0168,31.5821,30.9612,31.2948,2111000.0
2011-11-01 11:00:00,33.8,34.1,33.34,33.57,1755000.0,31.3226,31.6007,30.8964,31.1095,1755000.0
2011-11-01 12:00:00,33.55,33.97,33.51,33.75,1174000.0,31.091,31.4802,31.0539,31.2763,1174000.0
2011-11-01 13:00:00,33.71,34.1,33.65,33.86,1661000.0,31.2392,31.6007,31.1836,31.3782,1661000.0
2011-11-01 14:00:00,33.82,34.01,33.66,33.71,846000.0,31.3412,31.5173,31.1929,31.2392,846000.0
2011-11-01 15:00:00,33.71,34.03,33.43,33.47,2538000.0,31.2392,31.5358,30.9798,31.0168,2538000.0
2011-11-02 09:30:00,36.11,36.33,35.8,36.29,6818000.0,33.4633,33.6672,33.1761,33.6301,6818000.0
2011-11-02 10:00:00,36.3,36.48,35.6,35.74,5992000.0,33.6394,33.8062,32.9907,33.1205,5992000.0
2011-11-02 11:00:00,35.73,36.0,35.58,35.98,2859000.0,33.1112,33.3614,32.9722,33.3429,2859000.0
2011-11-02 12:00:00,35.98,35.98,35.74,35.91,1989000.0,33.3429,33.3429,33.1205,33.278,1989000.0
2011-11-02 13:00:00,35.93,35.93,35.31,35.31,2533000.0,33.2965,33.2965,32.722,32.722,2533000.0
2011-11-02 14:00:00,35.31,35.59,35.14,35.43,3127000.0,32.722,32.9815,32.5644,32.8332,3127000.0
2011-11-02 15:00:00,35.45,35.88,35.37,35.79,5637000.0,32.8517,33.2502,32.7776,33.1668,5637000.0
2011-11-03 09:30:00,35.98,35.98,35.52,35.68,1225000.0,33.3429,33.3429,32.9166,33.0649,1225000.0
2011-11-03 10:00:00,35.68,35.87,35.5,35.85,1929000.0,33.0649,33.2409,32.898,33.2224,1929000.0
2011-11-03 11:00:00,35.83,36.09,35.75,36.06,2166000.0,33.2039,33.4448,33.1297,33.417,2166000.0
2011-11-03 12:00:00,36.03,36.39,36.03,36.37,2219000.0,33.3892,33.7228,33.3892,33.7043,2219000.0
2011-11-03 13:00:00,36.4,36.6,36.26,36.53,1719000.0,33.7321,33.9174,33.6023,33.8526,1719000.0
2011-11-03 14:00:00,36.54,36.56,36.35,36.42,1142000.0,33.8618,33.8804,33.6857,33.7506,1142000.0
2011-11-03 15:00:00,36.4,36.8,36.4,36.65,3323000.0,33.7321,34.1028,33.7321,33.9638,3323000.0
2011-11-04 09:30:00,36.48,36.9,36.18,36.78,1544000.0,33.8062,34.1954,33.5282,34.0842,1544000.0
2011-11-04 10:00:00,36.77,36.78,36.16,36.25,1575000.0,34.075,34.0842,33.5097,33.5931,1575000.0
2011-11-04 11:00:00,36.25,36.33,36.07,36.2,1076000.0,33.5931,33.6672,33.4263,33.5467,1076000.0
2011-11-04 12:00:00,36.2,36.29,36.09,36.15,832000.0,33.5467,33.6301,33.4448,33.5004,832000.0
2011-11-04 13:00:00,36.16,36.21,35.98,36.18,1908000.0,33.5097,33.556,33.3429,33.5282,1908000.0
2011-11-04 14:00:00,36.2,36.2,36.04,36.08,1165000.0,33.5467,33.5467,33.3985,33.4355,1165000.0
2011-11-04 15:00:00,36.1,36.11,35.91,36.02,3215000.0,33.4541,33.4633,33.278,33.3799,3215000.0
2011-11-07 09:30:00,36.2,36.43,36.1,36.29,713000.0,33.5467,33.7599,33.4541,33.6301,713000.0
2011-11-07 10:00:00,36.29,36.32,36.02,36.02,692000.0,33.6301,33.6579,33.3799,33.3799,692000.0
2011-11-07 11:00:00,36.02,36.12,35.87,36.02,620000.0,33.3799,33.4726,33.2409,33.3799,620000.0
2011-11-07 12:00:00,36.02,36.11,35.9,36.0,427000.0,33.3799,33.4633,33.2687,33.3614,427000.0
2011-11-07 13:00:00,36.01,36.19,35.9,36.17,491000.0,33.3707,33.5375,33.2687,33.5189,491000.0
2011-11-07 14:00:00,36.17,36.37,36.13,36.31,1820000.0,33.5189,33.7043,33.4819,33.6487,1820000.0
2011-11-07 15:00:00,36.31,36.6,36.23,36.59,2703000.0,33.6487,33.9174,33.5745,33.9082,2703000.0
2011-11-08 09:30:00,36.81,36.89,36.47,36.68,778000.0,34.112,34.1862,33.797,33.9916,778000.0
2011-11-08 10:00:00,36.68,36.68,36.35,36.59,896000.0,33.9916,33.9916,33.6857,33.9082,896000.0
2011-11-08 11:00:00,36.56,36.64,36.43,36.51,1055000.0,33.8804,33.9545,33.7599,33.834,1055000.0
2011-11-08 12:00:00,36.51,36.6,36.35,36.38,974000.0,33.834,33.9174,33.6857,33.7135,974000.0
2011-11-08 13:00:00,36.38,36.7,36.31,36.65,996000.0,33.7135,34.0101,33.6487,33.9638,996000.0
2011-11-08 14:00:00,36.65,36.7,36.53,36.61,843000.0,33.9638,34.0101,33.8526,33.9267,843000.0
2011-11-08 15:00:00,36.6,36.9,36.56,36.81,1851000.0,33.9174,34.1954,33.8804,34.112,1851000.0
2011-11-09 09:30:00,36.17,36.27,35.91,36.03,1104000.0,33.5189,33.6116,33.278,33.3892,1104000.0
2011-11-09 10:00:00,36.03,36.28,36.0,36.28,1253000.0,33.3892,33.6209,33.3614,33.6209,1253000.0
2011-11-09 11:00:00,36.29,36.64,36.26,36.6,1081000.0,33.6301,33.9545,33.6023,33.9174,1081000.0
2011-11-09 12:00:00,36.59,36.59,36.41,36.52,753000.0,33.9082,33.9082,33.7413,33.8433,753000.0
2011-11-09 13:00:00,36.53,36.53,36.2,36.25,792000.0,33.8526,33.8526,33.5467,33.5931,792000.0
2011-11-09 14:00:00,36.25,36.27,36.02,36.06,1376000.0,33.5931,33.6116,33.3799,33.417,1376000.0
2011-11-09 15:00:00,36.06,36.27,35.75,35.79,2998000.0,33.417,33.6116,33.1297,33.1668,2998000.0
2011-11-10 09:30:00,36.22,36.27,35.9,35.96,537000.0,33.5653,33.6116,33.2687,33.3243,537000.0
2011-11-10 10:00:00,35.98,36.0,35.54,35.68,1190000.0,33.3429,33.3614,32.9351,33.0649,1190000.0
2011-11-10 11:00:00,35.65,35.9,35.6,35.89,1045000.0,33.0371,33.2687,32.9907,33.2595,1045000.0
2011-11-10 12:00:00,35.87,36.0,35.77,35.97,955000.0,33.2409,33.3614,33.1483,33.3336,955000.0
2011-11-10 13:00:00,35.95,36.2,35.9,36.12,705000.0,33.3151,33.5467,33.2687,33.4726,705000.0
2011-11-10 14:00:00,36.12,36.16,35.92,35.92,694000.0,33.4726,33.5097,33.2873,33.2873,694000.0
2011-11-10 15:00:00,35.92,36.09,35.81,36.02,1346000.0,33.2873,33.4448,33.1853,33.3799,1346000.0
2011-11-11 09:30:00,36.26,36.75,36.25,36.55,1196000.0,33.6023,34.0564,33.5931,33.8711,1196000.0
2011-11-11 10:00:00,36.57,36.73,36.55,36.61,1108000.0,33.8896,34.0379,33.8711,33.9267,1108000.0
2011-11-11 11:00:00,36.62,37.0,36.6,36.91,1660000.0,33.936,34.2881,33.9174,34.2047,1660000.0
2011-11-11 12:00:00,36.91,37.02,36.88,36.9,1064000.0,34.2047,34.3066,34.1769,34.1954,1064000.0
2011-11-11 13:00:00,36.92,37.01,36.89,36.95,893000.0,34.214,34.2974,34.1862,34.2418,893000.0
2011-11-11 14:00:00,36.95,37.0,36.85,36.88,967000.0,34.2418,34.2881,34.1491,34.1769,967000.0
2011-11-11 15:00:00,36.88,37.04,36.82,37.0,2634000.0,34.1769,34.3252,34.1213,34.2881,2634000.0
2011-11-14 09:30:00,36.92,37.32,36.63,37.18,1120000.0,34.214,34.5847,33.9452,34.4549,1120000.0
2011-11-14 10:00:00,37.14,37.27,37.02,37.17,1340000.0,34.4178,34.5383,34.3066,34.4456,1340000.0
2011-11-14 11:00:00,37.14,37.18,36.91,36.96,733000.0,34.4178,34.4549,34.2047,34.251,733000.0
2011-11-14 12:00:00,36.96,36.99,36.82,36.82,480000.0,34.251,34.2788,34.1213,34.1213,480000.0
2011-11-14 13:00:00,36.82,36.89,36.75,36.77,482000.0,34.1213,34.1862,34.0564,34.075,482000.0
2011-11-14 14:00:00,36.76,36.86,36.6,36.6,667000.0,34.0657,34.1584,33.9174,33.9174,667000.0
2011-11-14 15:00:00,36.61,36.86,36.6,36.79,1235000.0,33.9267,34.1584,33.9174,34.0935,1235000.0
2011-11-15 09:30:00,36.74,37.35,36.71,37.16,1405000.0,34.0472,34.6125,34.0194,34.4364,1405000.0
2011-11-15 10:00:00,37.16,37.19,36.79,36.8,1100000.0,34.4364,34.4642,34.0935,34.1028,1100000.0
2011-11-15 11:00:00,36.79,36.9,36.74,36.83,742000.0,34.0935,34.1954,34.0472,34.1306,742000.0
2011-11-15 12:00:00,36.83,37.0,36.7,36.96,910000.0,34.1306,34.2881,34.0101,34.251,910000.0
2011-11-15 13:00:00,36.95,37.18,36.95,37.15,1011000.0,34.2418,34.4549,34.2418,34.4271,1011000.0
2011-11-15 14:00:00,37.16,37.33,37.11,37.28,1324000.0,34.4364,34.5939,34.39,34.5476,1324000.0
2011-11-15 15:00:00,37.28,37.36,37.11,37.13,1735000.0,34.5476,34.6217,34.39,34.4086,1735000.0
2011-11-16 09:30:00,36.85,36.98,36.51,36.64,1137000.0,34.1491,34.2696,33.834,33.9545,1137000.0
2011-11-16 10:00:00,36.65,36.83,36.61,36.74,1072000.0,33.9638,34.1306,33.9267,34.0472,1072000.0
2011-11-16 11:00:00,36.74,36.9,36.65,36.67,716000.0,34.0472,34.1954,33.9638,33.9823,716000.0
2011-11-16 12:00:00,36.67,36.7,36.41,36.53,932000.0,33.9823,34.0101,33.7413,33.8526,932000.0
2011-11-16 13:00:00,36.53,36.73,36.49,36.59,801000.0,33.8526,34.0379,33.8155,33.9082,801000.0
2011-11-16 14:00:00,36.58,36.68,36.5,36.56,809000.0,33.8989,33.9916,33.8248,33.8804,809000.0
2011-11-16 15:00:00,36.56,36.6,36.1,36.18,3172000.0,33.8804,33.9174,33.4541,33.5282,3172000.0
2011-11-17 09:30:00,36.19,36.47,36.12,36.44,1363000.0,33.5375,33.797,33.4726,33.7692,1363000.0
2011-11-17 10:00:00,36.4,36.67,36.2,36.63,1344000.0,33.7321,33.9823,33.5467,33.9452,1344000.0
2011-11-17 11:00:00,36.63,36.68,36.42,36.47,1493000.0,33.9452,33.9916,33.7506,33.797,1493000.0
2011-11-17 12:00:00,36.47,36.52,35.85,36.07,1493000.0,33.797,33.8433,33.2224,33.4263,1493000.0
2011-11-17 13:00:00,36.06,36.06,35.7,35.87,1105000.0,33.417,33.417,33.0834,33.2409,1105000.0
2011-11-17 14:00:00,35.84,36.0,35.67,35.84,1484000.0,33.2131,33.3614,33.0556,33.2131,1484000.0
2011-11-17 15:00:00,35.84,35.99,35.66,35.96,2339000.0,33.2131,33.3521,33.0463,33.3243,2339000.0
2011-11-18 09:30:00,36.16,36.2,35.82,35.85,1497000.0,33.5097,33.5467,33.1946,33.2224,1497000.0
2011-11-18 10:00:00,35.86,36.01,35.6,35.83,1758000.0,33.2317,33.3707,32.9907,33.2039,1758000.0
2011-11-18 11:00:00,35.83,35.94,35.73,35.89,973000.0,33.2039,33.3058,33.1112,33.2595,973000.0
2011-11-18 12:00:00,35.9,35.94,35.73,35.9,1091000.0,33.2687,33.3058,33.1112,33.2687,1091000.0
2011-11-18 13:00:00,35.89,36.2,35.88,36.11,891000.0,33.2595,33.5467,33.2502,33.4633,891000.0
2011-11-18 14:00:00,36.13,36.17,35.98,36.01,1024000.0,33.4819,33.5189,33.3429,33.3707,1024000.0
2011-11-18 15:00:00,36.05,36.07,35.91,36.02,2768000.0,33.4077,33.4263,33.278,33.3799,2768000.0
2011-11-21 09:30:00,35.49,35.68,35.02,35.27,1909000.0,32.8888,33.0649,32.4532,32.6849,1909000.0
2011-11-21 10:00:00,35.33,35.36,35.08,35.11,1694000.0,32.7405,32.7683,32.5088,32.5366,1694000.0
2011-11-21 11:00:00,35.1,35.44,34.95,34.98,2491000.0,32.5274,32.8424,32.3884,32.4162,2491000.0
2011-11-21 12:00:00,35.0,35.12,34.91,34.95,1707000.0,32.4347,32.5459,32.3513,32.3884,1707000.0
2011-11-21 13:00:00,34.96,35.01,34.88,34.92,1096000.0,32.3976,32.444,32.3235,32.3606,1096000.0
2011-11-21 14:00:00,34.91,35.15,34.9,34.95,1439000.0,32.3513,32.5737,32.342,32.3884,1439000.0
2011-11-21 15:00:00,34.95,35.34,34.9,35.19,2162000.0,32.3884,32.7498,32.342,32.6108,2162000.0
2011-11-22 09:30:00,35.21,35.61,35.2,35.55,658000.0,32.6293,33.0,32.62,32.9444,658000.0
2011-11-22 10:00:00,35.5,35.64,35.29,35.4,1284000.0,32.898,33.0278,32.7034,32.8054,1284000.0
2011-11-22 11:00:00,35.46,35.59,35.41,35.52,979000.0,32.861,32.9815,32.8146,32.9166,979000.0
2011-11-22 12:00:00,35.54,35.84,35.51,35.6,1412000.0,32.9351,33.2131,32.9073,32.9907,1412000.0
2011-11-22 13:00:00,35.58,35.72,35.56,35.65,866000.0,32.9722,33.1019,32.9536,33.0371,866000.0
2011-11-22 14:00:00,35.64,35.66,35.41,35.46,680000.0,33.0278,33.0463,32.8146,32.861,680000.0
2011-11-22 15:00:00,35.47,35.58,35.37,35.46,1266000.0,32.8702,32.9722,32.7776,32.861,1266000.0
2011-11-23 09:30:00,35.33,35.47,35.0,35.05,805000.0,32.7405,32.8702,32.4347,32.481,805000.0
2011-11-23 10:00:00,35.04,35.11,34.87,34.97,786000.0,32.4718,32.5366,32.3142,32.4069,786000.0
2011-11-23 11:00:00,34.99,35.06,34.88,35.03,1304000.0,32.4254,32.4903,32.3235,32.4625,1304000.0
2011-11-23 12:00:00,35.03,35.04,34.7,34.93,719000.0,32.4625,32.4718,32.1567,32.3698,719000.0
2011-11-23 13:00:00,34.93,34.98,34.77,34.86,752000.0,32.3698,32.4162,32.2216,32.305,752000.0
2011-11-23 14:00:00,34.85,34.91,34.66,34.81,1532000.0,32.2957,32.3513,32.1196,32.2586,1532000.0
2011-11-23 15:00:00,34.83,35.03,34.67,34.74,2695000.0,32.2772,32.4625,32.1289,32.1938,2695000.0
2011-11-25 09:30:00,34.53,35.13,34.5,34.97,640000.0,31.9991,32.5552,31.9713,32.4069,640000.0
2011-11-25 10:00:00,34.97,35.16,34.97,35.03,1007000.0,32.4069,32.583,32.4069,32.4625,1007000.0
2011-11-25 11:00:00,35.04,35.04,34.59,34.73,706000.0,32.4718,32.4718,32.0547,32.1845,706000.0
2011-11-25 12:00:00,34.73,34.83,34.62,34.65,1074000.0,32.1845,32.2772,32.0825,32.1103,1074000.0
2011-11-28 09:30:00,35.59,35.85,35.5,35.55,1360000.0,32.9815,33.2224,32.898,32.9444,1360000.0
2011-11-28 10:00:00,35.53,35.72,35.48,35.7,1882000.0,32.9258,33.1019,32.8795,33.0834,1882000.0
2011-11-28 11:00:00,35.69,35.77,35.62,35.65,1056000.0,33.0741,33.1483,33.0093,33.0371,1056000.0
2011-11-28 12:00:00,35.64,35.71,35.61,35.69,1034000.0,33.0278,33.0927,33.0,33.0741,1034000.0
2011-11-28 13:00:00,35.69,35.9,35.65,35.71,985000.0,33.0741,33.2687,33.0371,33.0927,985000.0
2011-11-28 14:00:00,35.71,35.9,35.7,35.74,746000.0,33.0927,33.2687,33.0834,33.1205,746000.0
2011-11-28 15:00:00,35.75,36.0,35.62,35.94,2530000.0,33.1297,33.3614,33.0093,33.3058,2530000.0
2011-11-29 09:30:00,36.01,36.01,35.5,35.95,610000.0,33.3707,33.3707,32.898,33.3151,610000.0
2011-11-29 10:00:00,35.95,36.15,35.87,35.95,1566000.0,33.3151,33.5004,33.2409,33.3151,1566000.0
2011-11-29 11:00:00,35.95,35.95,35.7,35.81,953000.0,33.3151,33.3151,33.0834,33.1853,953000.0
2011-11-29 12:00:00,35.84,35.9,35.7,35.83,473000.0,33.2131,33.2687,33.0834,33.2039,473000.0
2011-11-29 13:00:00,35.81,35.84,35.74,35.81,540000.0,33.1853,33.2131,33.1205,33.1853,540000.0
2011-11-29 14:00:00,35.82,35.92,35.65,35.83,965000.0,33.1946,33.2873,33.0371,33.2039,965000.0
2011-11-29 15:00:00,35.84,36.0,35.7,35.8,1442000.0,33.2131,33.3614,33.0834,33.1761,1442000.0
2011-11-30 09:30:00,36.83,37.0,36.61,36.88,1203000.0,34.1306,34.2881,33.9267,34.1769,1203000.0
2011-11-30 10:00:00,36.86,37.23,36.86,36.99,2400000.0,34.1584,34.5012,34.1584,34.2788,2400000.0
2011-11-30 11:00:00,37.0,37.16,36.85,37.14,929000.0,34.2881,34.4364,34.1491,34.4178,929000.0
2011-11-30 12:00:00,37.15,37.26,37.13,37.21,777000.0,34.4271,34.529,34.4086,34.4827,777000.0
2011-11-30 13:00:00,37.21,37.23,37.04,37.07,686000.0,34.4827,34.5012,34.3252,34.353,686000.0
2011-11-30 14:00:00,37.07,37.29,37.01,37.29,954000.0,34.353,34.5568,34.2974,34.5568,954000.0
2011-11-30 15:00:00,37.28,37.47,37.23,37.41,3608000.0,34.5476,34.7237,34.5012,34.6681,3608000.0
2011-12-01 09:30:00,37.24,37.79,37.24,37.7,1262000.0,34.5105,35.0202,34.5105,34.9368,1262000.0
2011-12-01 10:00:00,37.69,37.99,37.69,37.88,2911000.0,34.9275,35.2055,34.9275,35.1036,2911000.0
2011-12-01 11:00:00,37.87,37.92,37.48,37.62,1701000.0,35.0943,35.1407,34.7329,34.8627,1701000.0
2011-12-01 12:00:00,37.61,37.79,37.56,37.64,595000.0,34.8534,35.0202,34.8071,34.8812,595000.0
2011-12-01 13:00:00,37.65,37.96,37.65,37.96,723000.0,34.8905,35.1777,34.8905,35.1777,723000.0
2011-12-01 14:00:00,37.95,38.09,37.9,38.04,1345000.0,35.1685,35.2982,35.1221,35.2519,1345000.0
2011-12-01 15:00:00,38.04,38.2,37.96,38.13,2464000.0,35.2519,35.4002,35.1777,35.3353,2464000.0
2011-12-02 09:30:00,38.37,38.5,38.21,38.42,1022000.0,35.5577,35.6782,35.4094,35.604,1022000.0
2011-12-02 10:00:00,38.41,38.5,38.11,38.2,2047000.0,35.5948,35.6782,35.3167,35.4002,2047000.0
2011-12-02 11:00:00,38.2,38.23,37.88,38.02,1452000.0,35.4002,35.428,35.1036,35.2333,1452000.0
2011-12-02 12:00:00,38.02,38.08,37.86,38.05,580000.0,35.2333,35.2889,35.0851,35.2611,580000.0
2011-12-02 13:00:00,38.06,38.09,37.93,37.98,463000.0,35.2704,35.2982,35.1499,35.1963,463000.0
2011-12-02 14:00:00,37.98,38.01,37.9,37.95,651000.0,35.1963,35.2241,35.1221,35.1685,651000.0
2011-12-02 15:00:00,37.96,38.02,37.85,37.86,2155000.0,35.1777,35.2333,35.0758,35.0851,2155000.0
2011-12-05 09:30:00,38.3,38.34,37.75,37.85,1145000.0,35.4928,35.5299,34.9831,35.0758,1145000.0
2011-12-05 10:00:00,37.8,38.14,37.7,37.91,1052000.0,35.0295,35.3445,34.9368,35.1314,1052000.0
2011-12-05 11:00:00,37.92,37.92,37.58,37.66,1133000.0,35.1407,35.1407,34.8256,34.8997,1133000.0
2011-12-05 12:00:00,37.68,37.83,37.55,37.67,1092000.0,34.9183,35.0573,34.7978,34.909,1092000.0
2011-12-05 13:00:00,37.67,37.69,37.24,37.26,1176000.0,34.909,34.9275,34.5105,34.529,1176000.0
2011-12-05 14:00:00,37.26,37.53,37.25,37.48,1118000.0,34.529,34.7793,34.5198,34.7329,1118000.0
2011-12-05 15:00:00,37.47,37.52,37.0,37.31,3223000.0,34.7237,34.77,34.2881,34.5754,3223000.0
2011-12-06 09:30:00,37.21,37.5,37.21,37.39,1124000.0,34.4827,34.7515,34.4827,34.6495,1124000.0
2011-12-06 10:00:00,37.41,37.49,37.17,37.18,1070000.0,34.6681,34.7422,34.4456,34.4549,1070000.0
2011-12-06 11:00:00,37.2,37.33,37.06,37.24,590000.0,34.4734,34.5939,34.3437,34.5105,590000.0
2011-12-06 12:00:00,37.21,37.29,37.05,37.09,459000.0,34.4827,34.5568,34.3344,34.3715,459000.0
2011-12-06 13:00:00,37.12,37.19,37.08,37.1,739000.0,34.3993,34.4642,34.3622,34.3808,739000.0
2011-12-06 14:00:00,37.1,37.27,37.06,37.15,1482000.0,34.3808,34.5383,34.3437,34.4271,1482000.0
2011-12-06 15:00:00,37.15,37.21,37.02,37.08,2414000.0,34.4271,34.4827,34.3066,34.3622,2414000.0
2011-12-07 09:30:00,37.12,37.24,36.86,36.92,1018000.0,34.3993,34.5105,34.1584,34.214,1018000.0
2011-12-07 10:00:00,36.89,36.95,36.64,36.84,890000.0,34.1862,34.2418,33.9545,34.1398,890000.0
2011-12-07 11:00:00,36.84,37.06,36.8,36.99,712000.0,34.1398,34.3437,34.1028,34.2788,712000.0
2011-12-07 12:00:00,37.0,37.19,36.84,37.13,925000.0,34.2881,34.4642,34.1398,34.4086,925000.0
2011-12-07 13:00:00,37.12,37.21,37.02,37.2,407000.0,34.3993,34.4827,34.3066,34.4734,407000.0
2011-12-07 14:00:00,37.2,37.29,36.96,36.98,678000.0,34.4734,34.5568,34.251,34.2696,678000.0
2011-12-07 15:00:00,36.99,37.5,36.96,37.4,1373000.0,34.2788,34.7515,34.251,34.6588,1373000.0
2011-12-08 09:30:00,37.33,37.81,37.3,37.76,980000.0,34.5939,35.0387,34.5661,34.9924,980000.0
2011-12-08 10:00:00,37.73,37.81,37.3,37.48,858000.0,34.9646,35.0387,34.5661,34.7329,858000.0
2011-12-08 11:00:00,37.48,37.7,37.23,37.52,963000.0,34.7329,34.9368,34.5012,34.77,963000.0
2011-12-08 12:00:00,37.5,37.65,37.48,37.63,773000.0,34.7515,34.8905,34.7329,34.8719,773000.0
2011-12-08 13:00:00,37.61,37.61,37.43,37.54,369000.0,34.8534,34.8534,34.6866,34.7885,369000.0
2011-12-08 14:00:00,37.5,37.5,37.15,37.17,756000.0,34.7515,34.7515,34.4271,34.4456,756000.0
2011-12-08 15:00:00,37.19,37.4,36.89,36.97,2458000.0,34.4642,34.6588,34.1862,34.2603,2458000.0
2011-12-09 09:30:00,37.35,37.4,37.18,37.3,1196000.0,34.6125,34.6588,34.4549,34.5661,1196000.0
2011-12-09 10:00:00,37.26,37.46,36.98,37.09,1360000.0,34.529,34.7144,34.2696,34.3715,1360000.0
2011-12-09 11:00:00,37.1,37.59,37.07,37.44,831000.0,34.3808,34.8349,34.353,34.6959,831000.0
2011-12-09 12:00:00,37.47,37.57,37.4,37.43,409000.0,34.7237,34.8163,34.6588,34.6866,409000.0
2011-12-09 13:00:00,37.45,37.55,37.39,37.51,292000.0,34.7051,34.7978,34.6495,34.7607,292000.0
2011-12-09 14:00:00,37.51,37.82,37.51,37.76,706000.0,34.7607,35.048,34.7607,34.9924,706000.0
2011-12-09 15:00:00,37.76,37.93,37.69,37.71,2244000.0,34.9924,35.1499,34.9275,34.9461,2244000.0
2011-12-12 09:30:00,37.4,37.53,37.25,37.37,546000.0,34.6588,34.7793,34.5198,34.631,546000.0
2011-12-12 10:00:00,37.4,37.45,37.19,37.24,869000.0,34.6588,34.7051,34.4642,34.5105,869000.0
2011-12-12 11:00:00,37.25,37.31,37.06,37.13,508000.0,34.5198,34.5754,34.3437,34.4086,508000.0
2011-12-12 12:00:00,37.11,37.18,37.03,37.09,432000.0,34.39,34.4549,34.3159,34.3715,432000.0
2011-12-12 13:00:00,37.1,37.17,37.01,37.14,509000.0,34.3808,34.4456,34.2974,34.4178,509000.0
2011-12-12 14:00:00,37.11,37.13,36.93,37.0,789000.0,34.39,34.4086,34.2232,34.2881,789000.0
2011-12-12 15:00:00,36.99,37.27,36.91,37.14,1593000.0,34.2788,34.5383,34.2047,34.4178,1593000.0
2011-12-13 09:30:00,37.46,37.49,37.29,37.44,645000.0,34.7144,34.7422,34.5568,34.6959,645000.0
2011-12-13 10:00:00,37.44,37.47,37.12,37.12,998000.0,34.6959,34.7237,34.3993,34.3993,998000.0
2011-12-13 11:00:00,37.12,37.27,36.93,37.27,695000.0,34.3993,34.5383,34.2232,34.5383,695000.0
2011-12-13 12:00:00,37.28,37.34,37.18,37.32,470000.0,34.5476,34.6032,34.4549,34.5847,470000.0
2011-12-13 13:00:00,37.32,37.34,37.16,37.21,406000.0,34.5847,34.6032,34.4364,34.4827,406000.0
2011-12-13 14:00:00,37.23,37.34,36.95,37.05,840000.0,34.5012,34.6032,34.2418,34.3344,840000.0
2011-12-13 15:00:00,37.04,37.16,36.62,36.83,2239000.0,34.3252,34.4364,33.936,34.1306,2239000.0
2011-12-14 09:30:00,36.61,36.71,36.2,36.4,1532000.0,33.9267,34.0194,33.5467,33.7321,1532000.0
2011-12-14 10:00:00,36.41,36.53,36.23,36.28,1061000.0,33.7413,33.8526,33.5745,33.6209,1061000.0
2011-12-14 11:00:00,36.28,36.35,36.1,36.18,901000.0,33.6209,33.6857,33.4541,33.5282,901000.0
2011-12-14 12:00:00,36.19,36.38,36.15,36.23,722000.0,33.5375,33.7135,33.5004,33.5745,722000.0
2011-12-14 13:00:00,36.24,36.39,36.11,36.16,1438000.0,33.5838,33.7228,33.4633,33.5097,1438000.0
2011-12-14 14:00:00,36.15,36.21,36.0,36.14,1119000.0,33.5004,33.556,33.3614,33.4911,1119000.0
2011-12-14 15:00:00,36.14,36.29,36.04,36.15,2262000.0,33.4911,33.6301,33.3985,33.5004,2262000.0
2011-12-15 09:30:00,36.79,36.8,36.11,36.23,1100000.0,34.0935,34.1028,33.4633,33.5745,1100000.0
2011-12-15 10:00:00,36.23,36.39,36.12,36.21,1097000.0,33.5745,33.7228,33.4726,33.556,1097000.0
2011-12-15 11:00:00,36.23,36.28,35.93,35.97,1008000.0,33.5745,33.6209,33.2965,33.3336,1008000.0
2011-12-15 12:00:00,35.98,36.17,35.98,36.15,855000.0,33.3429,33.5189,33.3429,33.5004,855000.0
2011-12-15 13:00:00,36.14,36.33,36.12,36.2,542000.0,33.4911,33.6672,33.4726,33.5467,542000.0
2011-12-15 14:00:00,36.17,36.24,36.06,36.1,483000.0,33.5189,33.5838,33.417,33.4541,483000.0
2011-12-15 15:00:00,36.1,36.18,35.9,35.94,1869000.0,33.4541,33.5282,33.2687,33.3058,1869000.0
2011-12-16 09:30:00,36.01,36.15,35.83,36.05,1839000.0,33.3707,33.5004,33.2039,33.4077,1839000.0
2011-12-16 10:00:00,36.05,36.6,36.04,36.28,1489000.0,33.4077,33.9174,33.3985,33.6209,1489000.0
2011-12-16 11:00:00,36.25,36.41,36.11,36.12,480000.0,33.5931,33.7413,33.4633,33.4726,480000.0
2011-12-16 12:00:00,36.11,36.23,35.98,36.06,604000.0,33.4633,33.5745,33.3429,33.417,604000.0
2011-12-16 13:00:00,36.04,36.22,36.03,36.16,274000.0,33.3985,33.5653,33.3892,33.5097,274000.0
2011-12-16 14:00:00,36.16,36.19,36.05,36.15,487000.0,33.5097,33.5375,33.4077,33.5004,487000.0
2011-12-16 15:00:00,36.16,36.29,36.07,36.14,1552000.0,33.5097,33.6301,33.4263,33.4911,1552000.0
2011-12-19 09:30:00,36.27,36.62,36.1,36.27,767000.0,33.6116,33.936,33.4541,33.6116,767000.0
2011-12-19 10:00:00,36.27,36.8,36.23,36.41,2249000.0,33.6116,34.1028,33.5745,33.7413,2249000.0
2011-12-19 11:00:00,36.43,36.46,36.19,36.21,1237000.0,33.7599,33.7877,33.5375,33.556,1237000.0
2011-12-19 12:00:00,36.19,36.22,36.1,36.1,1085000.0,33.5375,33.5653,33.4541,33.4541,1085000.0
2011-12-19 13:00:00,36.11,36.14,35.98,36.03,1076000.0,33.4633,33.4911,33.3429,33.3892,1076000.0
2011-12-19 14:00:00,36.04,36.19,36.02,36.13,777000.0,33.3985,33.5375,33.3799,33.4819,777000.0
2011-12-19 15:00:00,36.13,36.14,35.8,35.86,2429000.0,33.4819,33.4911,33.1761,33.2317,2429000.0
2011-12-20 09:30:00,36.33,36.78,36.0,36.77,1299000.0,33.6672,34.0842,33.3614,34.075,1299000.0
2011-12-20 10:00:00,36.74,36.94,36.62,36.85,1810000.0,34.0472,34.2325,33.936,34.1491,1810000.0
2011-12-20 11:00:00,36.86,37.31,36.82,37.28,1944000.0,34.1584,34.5754,34.1213,34.5476,1944000.0
2011-12-20 12:00:00,37.28,37.42,37.17,37.3,1583000.0,34.5476,34.6773,34.4456,34.5661,1583000.0
2011-12-20 13:00:00,37.32,37.34,37.19,37.31,669000.0,34.5847,34.6032,34.4642,34.5754,669000.0
2011-12-20 14:00:00,37.32,37.34,37.25,37.3,1167000.0,34.5847,34.6032,34.5198,34.5661,1167000.0
2011-12-20 15:00:00,37.31,37.4,37.21,37.36,3425000.0,34.5754,34.6588,34.4827,34.6217,3425000.0
2011-12-21 09:30:00,37.31,37.45,37.1,37.21,678000.0,34.5754,34.7051,34.3808,34.4827,678000.0
2011-12-21 10:00:00,37.21,37.23,36.67,36.74,1720000.0,34.4827,34.5012,33.9823,34.0472,1720000.0
2011-12-21 11:00:00,36.73,37.07,36.67,37.0,819000.0,34.0379,34.353,33.9823,34.2881,819000.0
2011-12-21 12:00:00,37.02,37.05,36.75,37.02,570000.0,34.3066,34.3344,34.0564,34.3066,570000.0
2011-12-21 13:00:00,37.01,37.2,37.0,37.17,583000.0,34.2974,34.4734,34.2881,34.4456,583000.0
2011-12-21 14:00:00,37.2,37.25,37.03,37.12,601000.0,34.4734,34.5198,34.3159,34.3993,601000.0
2011-12-21 15:00:00,37.13,37.4,37.06,37.4,1649000.0,34.4086,34.6588,34.3437,34.6588,1649000.0
2011-12-22 09:30:00,37.47,37.66,37.22,37.31,999000.0,34.7237,34.8997,34.492,34.5754,999000.0
2011-12-22 10:00:00,37.35,37.52,37.12,37.36,1772000.0,34.6125,34.77,34.3993,34.6217,1772000.0
2011-12-22 11:00:00,37.36,37.41,36.76,36.83,2146000.0,34.6217,34.6681,34.0657,34.1306,2146000.0
2011-12-22 12:00:00,36.84,37.13,36.77,37.13,925000.0,34.1398,34.4086,34.075,34.4086,925000.0
2011-12-22 13:00:00,37.13,37.18,37.09,37.1,476000.0,34.4086,34.4549,34.3715,34.3808,476000.0
2011-12-22 14:00:00,37.09,37.15,37.0,37.03,391000.0,34.3715,34.4271,34.2881,34.3159,391000.0
2011-12-22 15:00:00,37.06,37.13,36.94,37.11,1852000.0,34.3437,34.4086,34.2325,34.39,1852000.0
2011-12-23 09:30:00,37.33,37.5,37.18,37.46,507000.0,34.5939,34.7515,34.4549,34.7144,507000.0
2011-12-23 10:00:00,37.44,37.47,37.35,37.43,392000.0,34.6959,34.7237,34.6125,34.6866,392000.0
2011-12-23 11:00:00,37.43,37.52,37.39,37.47,576000.0,34.6866,34.77,34.6495,34.7237,576000.0
2011-12-23 12:00:00,37.47,37.64,37.44,37.62,508000.0,34.7237,34.8812,34.6959,34.8627,508000.0
2011-12-23 13:00:00,37.6,37.68,37.57,37.67,468000.0,34.8441,34.9183,34.8163,34.909,468000.0
2011-12-23 14:00:00,37.67,37.75,37.66,37.73,431000.0,34.909,34.9831,34.8997,34.9646,431000.0
2011-12-23 15:00:00,37.72,37.8,37.67,37.8,1239000.0,34.9553,35.0295,34.909,35.0295,1239000.0
2011-12-27 09:30:00,37.88,38.13,37.54,37.8,772000.0,35.1036,35.3353,34.7885,35.0295,772000.0
2011-12-27 10:00:00,37.82,37.95,37.68,37.75,627000.0,35.048,35.1685,34.9183,34.9831,627000.0
2011-12-27 11:00:00,37.71,37.81,37.65,37.7,370000.0,34.9461,35.0387,34.8905,34.9368,370000.0
2011-12-27 12:00:00,37.71,37.72,37.58,37.6,453000.0,34.9461,34.9553,34.8256,34.8441,453000.0
2011-12-27 13:00:00,37.61,37.62,37.53,37.55,394000.0,34.8534,34.8627,34.7793,34.7978,394000.0
2011-12-27 14:00:00,37.56,37.58,37.42,37.51,698000.0,34.8071,34.8256,34.6773,34.7607,698000.0
2011-12-27 15:00:00,37.49,37.62,37.44,37.48,820000.0,34.7422,34.8627,34.6959,34.7329,820000.0
2011-12-28 09:30:00,37.69,37.69,37.2,37.35,549000.0,34.9275,34.9275,34.4734,34.6125,549000.0
2011-12-28 10:00:00,37.39,37.47,37.24,37.29,634000.0,34.6495,34.7237,34.5105,34.5568,634000.0
2011-12-28 11:00:00,37.27,37.38,37.14,37.22,576000.0,34.5383,34.6403,34.4178,34.492,576000.0
2011-12-28 12:00:00,37.22,37.36,37.2,37.24,371000.0,34.492,34.6217,34.4734,34.5105,371000.0
2011-12-28 13:00:00,37.21,37.41,37.18,37.38,445000.0,34.4827,34.6681,34.4549,34.6403,445000.0
2011-12-28 14:00:00,37.38,37.39,37.17,37.2,454000.0,34.6403,34.6495,34.4456,34.4734,454000.0
2011-12-28 15:00:00,37.19,37.41,37.14,37.41,1474000.0,34.4642,34.6681,34.4178,34.6681,1474000.0
2011-12-29 09:30:00,37.4,37.5,37.37,37.4,617000.0,34.6588,34.7515,34.631,34.6588,617000.0
2011-12-29 10:00:00,37.43,37.68,37.38,37.64,596000.0,34.6866,34.9183,34.6403,34.8812,596000.0
2011-12-29 11:00:00,37.65,37.73,37.52,37.73,616000.0,34.8905,34.9646,34.77,34.9646,616000.0
2011-12-29 12:00:00,37.73,37.79,37.68,37.79,342000.0,34.9646,35.0202,34.9183,35.0202,342000.0
2011-12-29 13:00:00,37.78,37.84,37.7,37.75,458000.0,35.0109,35.0665,34.9368,34.9831,458000.0
2011-12-29 14:00:00,37.77,37.8,37.66,37.73,349000.0,35.0017,35.0295,34.8997,34.9646,349000.0
2011-12-29 15:00:00,37.74,37.8,37.64,37.76,1220000.0,34.9739,35.0295,34.8812,34.9924,1220000.0
2011-12-30 09:30:00,37.8,37.82,37.54,37.61,557000.0,35.0295,35.048,34.7885,34.8534,557000.0
2011-12-30 10:00:00,37.61,37.71,37.44,37.46,521000.0,34.8534,34.9461,34.6959,34.7144,521000.0
2011-12-30 11:00:00,37.45,37.5,37.39,37.41,478000.0,34.7051,34.7515,34.6495,34.6681,478000.0
2011-12-30 12:00:00,37.4,37.49,37.35,37.46,543000.0,34.6588,34.7422,34.6125,34.7144,543000.0
2011-12-30 13:00:00,37.45,37.56,37.39,37.4,785000.0,34.7051,34.8071,34.6495,34.6588,785000.0
2011-12-30 14:00:00,37.4,37.49,37.36,37.36,330000.0,34.6588,34.7422,34.6217,34.6217,330000.0
2011-12-30 15:00:00,37.37,37.44,37.28,37.3,1192000.0,34.631,34.6959,34.5476,34.5661,1192000.0
2012-01-03 09:30:00,37.84,37.86,37.66,37.73,1484000.0,35.0665,35.0851,34.8997,34.9646,1484000.0
2012-01-03 10:00:00,37.75,37.77,37.27,37.29,1920000.0,34.9831,35.0017,34.5383,34.5568,1920000.0
2012-01-03 11:00:00,37.26,37.29,36.79,36.92,2911000.0,34.529,34.5568,34.0935,34.214,2911000.0
2012-01-03 12:00:00,36.9,36.93,36.7,36.72,1633000.0,34.1954,34.2232,34.0101,34.0286,1633000.0
2012-01-03 13:00:00,36.74,36.88,36.56,36.86,1235000.0,34.0472,34.1769,33.8804,34.1584,1235000.0
2012-01-03 14:00:00,36.86,37.04,36.74,36.99,1208000.0,34.1584,34.3252,34.0472,34.2788,1208000.0
2012-01-03 15:00:00,36.99,37.05,36.69,36.79,2906000.0,34.2788,34.3344,34.0008,34.0935,2906000.0
2012-01-04 09:30:00,36.5,36.67,35.98,36.01,2106000.0,33.8248,33.9823,33.3429,33.3707,2106000.0
2012-01-04 10:00:00,36.01,36.02,35.59,35.99,4559000.0,33.3707,33.3799,32.9815,33.3521,4559000.0
2012-01-04 11:00:00,35.99,36.0,35.67,35.69,1944000.0,33.3521,33.3614,33.0556,33.0741,1944000.0
2012-01-04 12:00:00,35.69,35.75,35.26,35.44,3209000.0,33.0741,33.1297,32.6756,32.8424,3209000.0
2012-01-04 13:00:00,35.44,35.53,35.41,35.45,2927000.0,32.8424,32.9258,32.8146,32.8517,2927000.0
2012-01-04 14:00:00,35.45,35.5,35.37,35.46,1650000.0,32.8517,32.898,32.7776,32.861,1650000.0
2012-01-04 15:00:00,35.45,35.65,35.43,35.62,4542000.0,32.8517,33.0371,32.8332,33.0093,4542000.0
2012-01-05 09:30:00,35.38,35.5,35.05,35.32,1708000.0,32.8008,32.912,32.4949,32.7452,1708000.0
2012-01-05 10:00:00,35.32,35.49,35.16,35.26,1730000.0,32.7452,32.9028,32.5968,32.6895,1730000.0
2012-01-05 11:00:00,35.26,35.56,35.23,35.29,1955000.0,32.6895,32.9677,32.6617,32.7174,1955000.0
2012-01-05 12:00:00,35.29,35.43,35.26,35.3,1814000.0,32.7174,32.8472,32.6895,32.7266,1814000.0
2012-01-05 13:00:00,35.3,35.44,35.18,35.25,1956000.0,32.7266,32.8564,32.6154,32.6803,1956000.0
2012-01-05 14:00:00,35.25,35.4,35.17,35.34,1588000.0,32.6803,32.8193,32.6061,32.7637,1588000.0
2012-01-05 15:00:00,35.33,35.34,35.08,35.21,3286000.0,32.7544,32.7637,32.5227,32.6432,3286000.0
2012-01-06 09:30:00,35.34,35.4,34.42,34.45,4594000.0,32.7637,32.8193,31.9108,31.9386,4594000.0
2012-01-06 10:00:00,34.43,34.79,34.18,34.73,4375000.0,31.9201,32.2538,31.6883,32.1982,4375000.0
2012-01-06 11:00:00,34.74,34.97,34.67,34.79,1603000.0,32.2075,32.4207,32.1426,32.2538,1603000.0
2012-01-06 12:00:00,34.77,34.86,34.58,34.6,1324000.0,32.2353,32.3187,32.0591,32.0777,1324000.0
2012-01-06 13:00:00,34.58,34.64,34.42,34.43,1898000.0,32.0591,32.1147,31.9108,31.9201,1898000.0
2012-01-06 14:00:00,34.44,34.83,34.4,34.6,1486000.0,31.9293,32.2909,31.8922,32.0777,1486000.0
2012-01-06 15:00:00,34.6,34.65,34.22,34.29,4252000.0,32.0777,32.124,31.7254,31.7903,4252000.0
2012-01-09 09:30:00,34.49,34.56,34.21,34.44,1497000.0,31.9757,32.0406,31.7161,31.9293,1497000.0
2012-01-09 10:00:00,34.41,34.78,34.37,34.59,2225000.0,31.9015,32.2445,31.8644,32.0684,2225000.0
2012-01-09 11:00:00,34.6,34.61,34.42,34.46,1715000.0,32.0777,32.0869,31.9108,31.9479,1715000.0
2012-01-09 12:00:00,34.46,34.68,34.37,34.6,1178000.0,31.9479,32.1518,31.8644,32.0777,1178000.0
2012-01-09 13:00:00,34.59,34.61,34.39,34.42,892000.0,32.0684,32.0869,31.883,31.9108,892000.0
2012-01-09 14:00:00,34.43,34.57,34.41,34.53,762000.0,31.9201,32.0498,31.9015,32.0128,762000.0
2012-01-09 15:00:00,34.52,34.62,34.48,34.56,1882000.0,32.0035,32.0962,31.9664,32.0406,1882000.0
2012-01-10 09:30:00,34.88,34.89,34.52,34.81,1347000.0,32.3372,32.3465,32.0035,32.2724,1347000.0
2012-01-10 10:00:00,34.8,35.13,34.8,35.0,1883000.0,32.2631,32.569,32.2631,32.4485,1883000.0
2012-01-10 11:00:00,34.99,35.08,34.94,35.03,1097000.0,32.4392,32.5227,32.3929,32.4763,1097000.0
2012-01-10 12:00:00,35.03,35.05,34.67,34.97,1213000.0,32.4763,32.4949,32.1426,32.4207,1213000.0
2012-01-10 13:00:00,34.96,34.98,34.82,34.91,749000.0,32.4114,32.43,32.2816,32.3651,749000.0
2012-01-10 14:00:00,34.92,34.96,34.84,34.95,934000.0,32.3743,32.4114,32.3002,32.4021,934000.0
2012-01-10 15:00:00,34.95,34.96,34.78,34.83,2156000.0,32.4021,32.4114,32.2445,32.2909,2156000.0
2012-01-11 09:30:00,34.0,34.56,33.91,34.24,2943000.0,31.5214,32.0406,31.438,31.7439,2943000.0
2012-01-11 10:00:00,34.26,34.31,34.04,34.13,1734000.0,31.7624,31.8088,31.5585,31.6419,1734000.0
2012-01-11 11:00:00,34.14,34.15,33.99,34.0,2513000.0,31.6512,31.6605,31.5121,31.5214,2513000.0
2012-01-11 12:00:00,34.0,34.13,33.95,34.04,1230000.0,31.5214,31.6419,31.475,31.5585,1230000.0
2012-01-11 13:00:00,34.04,34.05,33.99,33.99,921000.0,31.5585,31.5678,31.5121,31.5121,921000.0
2012-01-11 14:00:00,34.0,34.14,33.96,34.14,1228000.0,31.5214,31.6512,31.4843,31.6512,1228000.0
2012-01-11 15:00:00,34.14,34.24,34.02,34.1,2964000.0,31.6512,31.7439,31.5399,31.6141,2964000.0
2012-01-12 09:30:00,34.15,34.33,34.05,34.21,1651000.0,31.6605,31.8273,31.5678,31.7161,1651000.0
2012-01-12 10:00:00,34.23,34.24,33.96,34.15,2620000.0,31.7346,31.7439,31.4843,31.6605,2620000.0
2012-01-12 11:00:00,34.15,34.4,34.13,34.19,2091000.0,31.6605,31.8922,31.6419,31.6975,2091000.0
2012-01-12 12:00:00,34.19,34.46,34.15,34.44,1000000.0,31.6975,31.9479,31.6605,31.9293,1000000.0
2012-01-12 13:00:00,34.43,34.48,34.35,34.46,1020000.0,31.9201,31.9664,31.8459,31.9479,1020000.0
2012-01-12 14:00:00,34.45,34.49,34.33,34.38,973000.0,31.9386,31.9757,31.8273,31.8737,973000.0
2012-01-12 15:00:00,34.37,34.42,34.28,34.33,1673000.0,31.8644,31.9108,31.781,31.8273,1673000.0
2012-01-13 09:30:00,34.16,34.6,34.11,34.16,2019000.0,31.6697,32.0777,31.6234,31.6697,2019000.0
2012-01-13 10:00:00,34.17,34.2,33.73,34.05,2320000.0,31.679,31.7068,31.2711,31.5678,2320000.0
2012-01-13 11:00:00,34.05,34.1,33.96,34.03,1185000.0,31.5678,31.6141,31.4843,31.5492,1185000.0
2012-01-13 12:00:00,34.0,34.05,33.95,34.04,753000.0,31.5214,31.5678,31.475,31.5585,753000.0
2012-01-13 13:00:00,34.02,34.02,33.82,33.9,1336000.0,31.5399,31.5399,31.3545,31.4287,1336000.0
2012-01-13 14:00:00,33.9,33.94,33.83,33.87,1433000.0,31.4287,31.4658,31.3638,31.4009,1433000.0
2012-01-13 15:00:00,33.86,33.95,33.83,33.91,2268000.0,31.3916,31.475,31.3638,31.438,2268000.0
2012-01-17 09:30:00,34.11,34.59,34.05,34.55,1488000.0,31.6234,32.0684,31.5678,32.0313,1488000.0
2012-01-17 10:00:00,34.54,34.54,34.31,34.48,1426000.0,32.022,32.022,31.8088,31.9664,1426000.0
2012-01-17 11:00:00,34.48,34.64,34.39,34.49,1415000.0,31.9664,32.1147,31.883,31.9757,1415000.0
2012-01-17 12:00:00,34.51,34.61,34.48,34.52,594000.0,31.9942,32.0869,31.9664,32.0035,594000.0
2012-01-17 13:00:00,34.53,34.58,34.48,34.55,641000.0,32.0128,32.0591,31.9664,32.0313,641000.0
2012-01-17 14:00:00,34.55,34.7,34.53,34.58,1339000.0,32.0313,32.1704,32.0128,32.0591,1339000.0
2012-01-17 15:00:00,34.57,34.68,34.49,34.6,2976000.0,32.0498,32.1518,31.9757,32.0777,2976000.0
2012-01-18 09:30:00,34.6,35.24,34.57,35.23,2146000.0,32.0777,32.671,32.0498,32.6617,2146000.0
2012-01-18 10:00:00,35.23,35.45,35.14,35.31,3224000.0,32.6617,32.8657,32.5783,32.7359,3224000.0
2012-01-18 11:00:00,35.32,35.39,35.15,35.31,1198000.0,32.7452,32.8101,32.5876,32.7359,1198000.0
2012-01-18 12:00:00,35.32,35.34,35.18,35.26,678000.0,32.7452,32.7637,32.6154,32.6895,678000.0
2012-01-18 13:00:00,35.27,35.34,35.18,35.21,1160000.0,32.6988,32.7637,32.6154,32.6432,1160000.0
2012-01-18 14:00:00,35.21,35.29,35.16,35.21,800000.0,32.6432,32.7174,32.5968,32.6432,800000.0
2012-01-18 15:00:00,35.21,35.34,35.11,35.26,2435000.0,32.6432,32.7637,32.5505,32.6895,2435000.0
2012-01-19 09:30:00,35.55,35.6,35.3,35.32,1507000.0,32.9584,33.0048,32.7266,32.7452,1507000.0
2012-01-19 10:00:00,35.32,35.35,35.05,35.12,1644000.0,32.7452,32.773,32.4949,32.5598,1644000.0
2012-01-19 11:00:00,35.13,35.35,35.11,35.28,1184000.0,32.569,32.773,32.5505,32.7081,1184000.0
2012-01-19 12:00:00,35.25,35.26,35.13,35.18,541000.0,32.6803,32.6895,32.569,32.6154,541000.0
2012-01-19 13:00:00,35.18,35.32,35.16,35.23,590000.0,32.6154,32.7452,32.5968,32.6617,590000.0
2012-01-19 14:00:00,35.22,35.26,35.07,35.08,586000.0,32.6525,32.6895,32.5134,32.5227,586000.0
2012-01-19 15:00:00,35.11,35.3,35.09,35.29,2024000.0,32.5505,32.7266,32.5319,32.7174,2024000.0
2012-01-20 09:30:00,35.0,35.0,34.22,34.59,3341000.0,32.4485,32.4485,31.7254,32.0684,3341000.0
2012-01-20 10:00:00,34.6,34.6,34.04,34.08,3253000.0,32.0777,32.0777,31.5585,31.5956,3253000.0
2012-01-20 11:00:00,34.07,34.12,33.75,34.03,3488000.0,31.5863,31.6327,31.2896,31.5492,3488000.0
2012-01-20 12:00:00,34.04,34.08,33.96,34.0,1561000.0,31.5585,31.5956,31.4843,31.5214,1561000.0
2012-01-20 13:00:00,34.03,34.12,33.96,34.02,749000.0,31.5492,31.6327,31.4843,31.5399,749000.0
2012-01-20 14:00:00,34.01,34.1,33.91,33.93,1690000.0,31.5307,31.6141,31.438,31.4565,1690000.0
2012-01-20 15:00:00,33.94,34.14,33.93,34.02,3623000.0,31.4658,31.6512,31.4565,31.5399,3623000.0
2012-01-23 09:30:00,33.99,34.28,33.9,34.24,1250000.0,31.5121,31.781,31.4287,31.7439,1250000.0
2012-01-23 10:00:00,34.23,34.39,34.18,34.31,1314000.0,31.7346,31.883,31.6883,31.8088,1314000.0
2012-01-23 11:00:00,34.31,34.33,33.88,33.92,1278000.0,31.8088,31.8273,31.4101,31.4472,1278000.0
2012-01-23 12:00:00,33.94,34.0,33.81,33.83,914000.0,31.4658,31.5214,31.3453,31.3638,914000.0
2012-01-23 13:00:00,33.83,33.93,33.82,33.88,1145000.0,31.3638,31.4565,31.3545,31.4101,1145000.0
2012-01-23 14:00:00,33.88,33.91,33.63,33.83,1267000.0,31.4101,31.438,31.1784,31.3638,1267000.0
2012-01-23 15:00:00,33.81,34.06,33.8,33.91,2410000.0,31.3453,31.577,31.336,31.438,2410000.0
2012-01-24 09:30:00,33.85,34.03,33.73,33.91,684000.0,31.3823,31.5492,31.2711,31.438,684000.0
2012-01-24 10:00:00,33.91,34.21,33.89,34.12,1313000.0,31.438,31.7161,31.4194,31.6327,1313000.0
2012-01-24 11:00:00,34.12,34.46,34.11,34.39,1411000.0,31.6327,31.9479,31.6234,31.883,1411000.0
2012-01-24 12:00:00,34.39,34.39,34.3,34.39,408000.0,31.883,31.883,31.7995,31.883,408000.0
2012-01-24 13:00:00,34.38,34.39,34.19,34.23,596000.0,31.8737,31.883,31.6975,31.7346,596000.0
2012-01-24 14:00:00,34.21,34.33,34.15,34.3,507000.0,31.7161,31.8273,31.6605,31.7995,507000.0
2012-01-24 15:00:00,34.29,34.38,34.15,34.25,1224000.0,31.7903,31.8737,31.6605,31.7532,1224000.0
2012-01-25 09:30:00,34.22,34.43,34.1,34.3,795000.0,31.7254,31.9201,31.6141,31.7995,795000.0
2012-01-25 10:00:00,34.29,34.46,34.21,34.36,840000.0,31.7903,31.9479,31.7161,31.8552,840000.0
2012-01-25 11:00:00,34.35,34.54,34.31,34.54,863000.0,31.8459,32.022,31.8088,32.022,863000.0
2012-01-25 12:00:00,34.52,34.6,34.34,34.49,878000.0,32.0035,32.0777,31.8366,31.9757,878000.0
2012-01-25 13:00:00,34.5,34.96,34.48,34.95,1471000.0,31.9849,32.4114,31.9664,32.4021,1471000.0
2012-01-25 14:00:00,34.92,34.94,34.62,34.81,1174000.0,32.3743,32.3929,32.0962,32.2724,1174000.0
2012-01-25 15:00:00,34.79,34.99,34.73,34.9,2397000.0,32.2538,32.4392,32.1982,32.3558,2397000.0
2012-01-26 09:30:00,34.9,35.45,34.77,35.43,1605000.0,32.3558,32.8657,32.2353,32.8472,1605000.0
2012-01-26 10:00:00,35.43,35.49,34.96,35.03,2077000.0,32.8472,32.9028,32.4114,32.4763,2077000.0
2012-01-26 11:00:00,35.01,35.14,34.85,34.98,873000.0,32.4578,32.5783,32.3094,32.43,873000.0
2012-01-26 12:00:00,34.98,34.99,34.78,34.89,656000.0,32.43,32.4392,32.2445,32.3465,656000.0
2012-01-26 13:00:00,34.89,34.96,34.78,34.93,540000.0,32.3465,32.4114,32.2445,32.3836,540000.0
2012-01-26 14:00:00,34.93,34.94,34.76,34.82,893000.0,32.3836,32.3929,32.226,32.2816,893000.0
2012-01-26 15:00:00,34.8,34.89,34.72,34.8,1858000.0,32.2631,32.3465,32.1889,32.2631,1858000.0
2012-01-27 09:30:00,34.77,35.17,34.65,34.72,850000.0,32.2353,32.6061,32.124,32.1889,850000.0
2012-01-27 10:00:00,34.76,35.03,34.7,34.85,797000.0,32.226,32.4763,32.1704,32.3094,797000.0
2012-01-27 11:00:00,34.85,34.88,34.56,34.7,860000.0,32.3094,32.3372,32.0406,32.1704,860000.0
2012-01-27 12:00:00,34.68,34.88,34.67,34.84,540000.0,32.1518,32.3372,32.1426,32.3002,540000.0
2012-01-27 13:00:00,34.81,35.02,34.81,34.99,710000.0,32.2724,32.467,32.2724,32.4392,710000.0
2012-01-27 14:00:00,34.99,35.05,34.92,35.01,752000.0,32.4392,32.4949,32.3743,32.4578,752000.0
2012-01-27 15:00:00,35.0,35.08,34.91,34.93,1888000.0,32.4485,32.5227,32.3651,32.3836,1888000.0
2012-01-30 09:30:00,34.7,34.98,34.68,34.9,877000.0,32.1704,32.43,32.1518,32.3558,877000.0
2012-01-30 10:00:00,34.92,34.96,34.63,34.73,1068000.0,32.3743,32.4114,32.1055,32.1982,1068000.0
2012-01-30 11:00:00,34.76,34.93,34.76,34.9,974000.0,32.226,32.3836,32.226,32.3558,974000.0
2012-01-30 12:00:00,34.91,34.91,34.78,34.84,365000.0,32.3651,32.3651,32.2445,32.3002,365000.0
2012-01-30 13:00:00,34.86,35.05,34.8,35.02,577000.0,32.3187,32.4949,32.2631,32.467,577000.0
2012-01-30 14:00:00,35.02,35.13,34.99,35.13,921000.0,32.467,32.569,32.4392,32.569,921000.0
2012-01-30 15:00:00,35.13,35.24,35.05,35.2,2760000.0,32.569,32.671,32.4949,32.6339,2760000.0
2012-01-31 09:30:00,35.54,35.87,35.27,35.68,1613000.0,32.9491,33.2551,32.6988,33.0789,1613000.0
2012-01-31 10:00:00,35.66,35.7,35.35,35.44,2328000.0,33.0604,33.0975,32.773,32.8564,2328000.0
2012-01-31 11:00:00,35.44,35.44,35.24,35.39,1218000.0,32.8564,32.8564,32.671,32.8101,1218000.0
2012-01-31 12:00:00,35.41,35.5,35.33,35.49,669000.0,32.8286,32.912,32.7544,32.9028,669000.0
2012-01-31 13:00:00,35.49,35.57,35.41,35.47,582000.0,32.9028,32.9769,32.8286,32.8842,582000.0
2012-01-31 14:00:00,35.48,35.69,35.38,35.67,1253000.0,32.8935,33.0882,32.8008,33.0697,1253000.0
2012-01-31 15:00:00,35.68,35.68,35.53,35.57,2083000.0,33.0789,33.0789,32.9399,32.9769,2083000.0
2012-02-01 09:30:00,35.82,36.05,35.7,36.02,2110000.0,33.2087,33.422,33.0975,33.3941,2110000.0
2012-02-01 10:00:00,36.02,36.12,35.8,36.03,2595000.0,33.3941,33.4869,33.1902,33.4034,2595000.0
2012-02-01 11:00:00,36.04,36.07,35.92,36.01,1487000.0,33.4127,33.4405,33.3014,33.3849,1487000.0
2012-02-01 12:00:00,36.02,36.07,35.97,36.01,1054000.0,33.3941,33.4405,33.3478,33.3849,1054000.0
2012-02-01 13:00:00,36.01,36.02,35.85,35.91,1498000.0,33.3849,33.3941,33.2365,33.2922,1498000.0
2012-02-01 14:00:00,35.92,35.99,35.77,35.8,1126000.0,33.3014,33.3663,33.1624,33.1902,1126000.0
2012-02-01 15:00:00,35.8,35.85,35.6,35.73,3636000.0,33.1902,33.2365,33.0048,33.1253,3636000.0
2012-02-02 09:30:00,36.9,37.82,36.72,37.76,7586000.0,34.21,35.0629,34.0431,35.0073,7586000.0
2012-02-02 10:00:00,37.77,38.43,37.7,37.87,10817000.0,35.0166,35.6285,34.9517,35.1093,10817000.0
2012-02-02 11:00:00,37.9,37.99,37.43,37.72,3154000.0,35.1371,35.2205,34.7014,34.9702,3154000.0
2012-02-02 12:00:00,37.7,37.92,37.57,37.78,2250000.0,34.9517,35.1556,34.8311,35.0258,2250000.0
2012-02-02 13:00:00,37.8,38.0,37.78,37.86,1987000.0,35.0444,35.2298,35.0258,35.1,1987000.0
2012-02-02 14:00:00,37.86,37.94,37.71,37.83,1823000.0,35.1,35.1742,34.9609,35.0722,1823000.0
2012-02-02 15:00:00,37.83,38.2,37.83,38.14,4882000.0,35.0722,35.4152,35.0722,35.3596,4882000.0
2012-02-03 09:30:00,38.3,38.99,38.21,38.8,5502000.0,35.5079,36.1476,35.4245,35.9715,5502000.0
2012-02-03 10:00:00,38.8,38.82,38.61,38.7,2771000.0,35.9715,35.99,35.7953,35.8788,2771000.0
2012-02-03 11:00:00,38.72,38.86,38.7,38.82,1580000.0,35.8973,36.0271,35.8788,35.99,1580000.0
2012-02-03 12:00:00,38.81,38.95,38.72,38.78,2373000.0,35.9808,36.1105,35.8973,35.9529,2373000.0
2012-02-03 13:00:00,38.78,38.85,38.7,38.85,1723000.0,35.9529,36.0178,35.8788,36.0178,1723000.0
2012-02-03 14:00:00,38.84,39.05,38.8,39.02,3091000.0,36.0086,36.2033,35.9715,36.1754,3091000.0
2012-02-03 15:00:00,39.02,39.13,38.93,39.1,3966000.0,36.1754,36.2774,36.092,36.2496,3966000.0
2012-02-06 09:30:00,39.3,39.3,38.81,38.86,2180000.0,36.435,36.435,35.9808,36.0271,2180000.0
2012-02-06 10:00:00,38.88,38.96,38.72,38.81,1542000.0,36.0456,36.1198,35.8973,35.9808,1542000.0
2012-02-06 11:00:00,38.83,38.94,38.73,38.8,1259000.0,35.9993,36.1013,35.9066,35.9715,1259000.0
2012-02-06 12:00:00,38.8,38.82,38.7,38.78,1982000.0,35.9715,35.99,35.8788,35.9529,1982000.0
2012-02-06 13:00:00,38.78,38.93,38.77,38.88,664000.0,35.9529,36.092,35.9437,36.0456,664000.0
2012-02-06 14:00:00,38.88,38.98,38.86,38.94,650000.0,36.0456,36.1384,36.0271,36.1013,650000.0
2012-02-06 15:00:00,38.95,39.22,38.95,39.12,2331000.0,36.1105,36.3609,36.1105,36.2682,2331000.0
2012-02-07 09:30:00,39.2,39.2,38.91,38.91,1209000.0,36.3423,36.3423,36.0735,36.0735,1209000.0
2012-02-07 10:00:00,38.92,39.03,38.87,39.02,1656000.0,36.0827,36.1847,36.0364,36.1754,1656000.0
2012-02-07 11:00:00,39.01,39.44,38.97,39.43,1954000.0,36.1662,36.5648,36.1291,36.5556,1954000.0
2012-02-07 12:00:00,39.43,39.45,39.02,39.1,1352000.0,36.5556,36.5741,36.1754,36.2496,1352000.0
2012-02-07 13:00:00,39.1,39.29,39.04,39.08,934000.0,36.2496,36.4258,36.194,36.2311,934000.0
2012-02-07 14:00:00,39.09,39.24,39.03,39.21,1813000.0,36.2403,36.3794,36.1847,36.3516,1813000.0
2012-02-07 15:00:00,39.22,39.41,39.19,39.26,2065000.0,36.3609,36.537,36.333,36.3979,2065000.0
2012-02-08 09:30:00,39.3,39.44,39.24,39.32,1278000.0,36.435,36.5648,36.3794,36.4536,1278000.0
2012-02-08 10:00:00,39.3,39.38,39.21,39.33,2032000.0,36.435,36.5092,36.3516,36.4628,2032000.0
2012-02-08 11:00:00,39.34,39.35,39.02,39.22,1172000.0,36.4721,36.4814,36.1754,36.3609,1172000.0
2012-02-08 12:00:00,39.22,39.33,39.2,39.25,503000.0,36.3609,36.4628,36.3423,36.3887,503000.0
2012-02-08 13:00:00,39.3,39.42,39.28,39.4,623000.0,36.435,36.5463,36.4165,36.5277,623000.0
2012-02-08 14:00:00,39.4,39.49,39.32,39.43,1265000.0,36.5277,36.6112,36.4536,36.5556,1265000.0
2012-02-08 15:00:00,39.43,39.52,39.36,39.49,2757000.0,36.5556,36.639,36.4907,36.6112,2757000.0
2012-02-09 09:30:00,40.0,40.18,39.6,39.81,2043000.0,37.084,37.2509,36.7132,36.9079,2043000.0
2012-02-09 10:00:00,39.81,39.95,39.46,39.52,1861000.0,36.9079,37.0376,36.5834,36.639,1861000.0
2012-02-09 11:00:00,39.56,39.69,39.43,39.67,1384000.0,36.6761,36.7966,36.5556,36.7781,1384000.0
2012-02-09 12:00:00,39.69,39.7,39.57,39.69,442000.0,36.7966,36.8059,36.6853,36.7966,442000.0
2012-02-09 13:00:00,39.69,39.91,39.63,39.68,1175000.0,36.7966,37.0006,36.741,36.7873,1175000.0
2012-02-09 14:00:00,39.68,39.74,39.63,39.64,878000.0,36.7873,36.843,36.741,36.7502,878000.0
2012-02-09 15:00:00,39.64,39.73,39.54,39.65,1826000.0,36.7502,36.8337,36.6575,36.7595,1826000.0
2012-02-10 09:30:00,39.4,39.47,39.24,39.38,1198000.0,36.5277,36.5926,36.3794,36.5092,1198000.0
2012-02-10 10:00:00,39.35,39.45,39.35,39.41,1277000.0,36.4814,36.5741,36.4814,36.537,1277000.0
2012-02-10 11:00:00,39.41,39.46,39.33,39.43,808000.0,36.537,36.5834,36.4628,36.5556,808000.0
2012-02-10 12:00:00,39.42,39.52,39.35,39.48,771000.0,36.5463,36.639,36.4814,36.6019,771000.0
2012-02-10 13:00:00,39.49,39.7,39.49,39.54,726000.0,36.6112,36.8059,36.6112,36.6575,726000.0
2012-02-10 14:00:00,39.55,39.63,39.44,39.52,722000.0,36.6668,36.741,36.5648,36.639,722000.0
2012-02-10 15:00:00,39.52,39.66,39.43,39.62,1443000.0,36.639,36.7688,36.5556,36.7317,1443000.0
2012-02-13 09:30:00,39.95,40.0,39.6,39.86,967000.0,37.0376,37.084,36.7132,36.9542,967000.0
2012-02-13 10:00:00,39.89,39.98,39.63,39.68,812000.0,36.982,37.0655,36.741,36.7873,812000.0
2012-02-13 11:00:00,39.68,39.77,39.59,39.7,672000.0,36.7873,36.8708,36.7039,36.8059,672000.0
2012-02-13 12:00:00,39.71,39.74,39.58,39.66,677000.0,36.8151,36.843,36.6946,36.7688,677000.0
2012-02-13 13:00:00,39.66,39.71,39.58,39.6,462000.0,36.7688,36.8151,36.6946,36.7132,462000.0
2012-02-13 14:00:00,39.61,39.72,39.56,39.68,681000.0,36.7224,36.8244,36.6761,36.7873,681000.0
2012-02-13 15:00:00,39.71,39.71,39.53,39.65,1255000.0,36.8151,36.8151,36.6483,36.7595,1255000.0
2012-02-14 09:30:00,39.65,39.66,39.4,39.44,1090000.0,36.7595,36.7688,36.5277,36.5648,1090000.0
2012-02-14 10:00:00,39.47,39.57,39.38,39.48,1304000.0,36.5926,36.6853,36.5092,36.6019,1304000.0
2012-02-14 11:00:00,39.47,39.59,39.47,39.56,662000.0,36.5926,36.7039,36.5926,36.6761,662000.0
2012-02-14 12:00:00,39.56,39.6,39.38,39.38,699000.0,36.6761,36.7132,36.5092,36.5092,699000.0
2012-02-14 13:00:00,39.39,39.52,39.38,39.49,518000.0,36.5185,36.639,36.5092,36.6112,518000.0
2012-02-14 14:00:00,39.53,39.55,39.42,39.44,665000.0,36.6483,36.6668,36.5463,36.5648,665000.0
2012-02-14 15:00:00,39.44,39.64,39.42,39.57,1792000.0,36.5648,36.7502,36.5463,36.6853,1792000.0
2012-02-15 09:30:00,39.88,39.9,39.63,39.8,1036000.0,36.9727,36.9913,36.741,36.8986,1036000.0
2012-02-15 10:00:00,39.8,39.82,39.71,39.73,1103000.0,36.8986,36.9171,36.8151,36.8337,1103000.0
2012-02-15 11:00:00,39.73,39.97,39.68,39.85,1125000.0,36.8337,37.0562,36.7873,36.9449,1125000.0
2012-02-15 12:00:00,39.85,39.88,39.67,39.71,944000.0,36.9449,36.9727,36.7781,36.8151,944000.0
2012-02-15 13:00:00,39.71,39.71,39.53,39.64,521000.0,36.8151,36.8151,36.6483,36.7502,521000.0
2012-02-15 14:00:00,39.64,39.67,39.34,39.41,847000.0,36.7502,36.7781,36.4721,36.537,847000.0
2012-02-15 15:00:00,39.41,39.5,39.27,39.32,1303000.0,36.537,36.6204,36.4072,36.4536,1303000.0
2012-02-16 09:30:00,39.41,39.59,39.15,39.28,1047000.0,36.537,36.7039,36.296,36.4165,1047000.0
2012-02-16 10:00:00,39.29,39.48,39.04,39.05,1590000.0,36.4258,36.6019,36.194,36.2033,1590000.0
2012-02-16 11:00:00,39.05,39.24,38.98,39.15,1064000.0,36.2033,36.3794,36.1384,36.296,1064000.0
2012-02-16 12:00:00,39.16,39.27,39.08,39.26,386000.0,36.3052,36.4072,36.2311,36.3979,386000.0
2012-02-16 13:00:00,39.26,39.32,39.17,39.26,523000.0,36.3979,36.4536,36.3145,36.3979,523000.0
2012-02-16 14:00:00,39.26,39.35,39.21,39.32,860000.0,36.3979,36.4814,36.3516,36.4536,860000.0
2012-02-16 15:00:00,39.33,39.41,39.24,39.31,1298000.0,36.4628,36.537,36.3794,36.4443,1298000.0
2012-02-17 09:30:00,39.47,39.47,39.23,39.43,2063000.0,36.5926,36.5926,36.3701,36.5556,2063000.0
2012-02-17 10:00:00,39.43,39.62,39.33,39.59,1678000.0,36.5556,36.7317,36.4628,36.7039,1678000.0
2012-02-17 11:00:00,39.56,39.69,39.5,39.67,393000.0,36.6761,36.7966,36.6204,36.7781,393000.0
2012-02-17 12:00:00,39.68,39.68,39.54,39.54,365000.0,36.7873,36.7873,36.6575,36.6575,365000.0
2012-02-17 13:00:00,39.57,39.58,39.48,39.55,672000.0,36.6853,36.6946,36.6019,36.6668,672000.0
2012-02-17 14:00:00,39.55,39.69,39.51,39.69,574000.0,36.6668,36.7966,36.6297,36.7966,574000.0
2012-02-17 15:00:00,39.69,39.7,39.52,39.56,1273000.0,36.7966,36.8059,36.639,36.6761,1273000.0
2012-02-21 09:30:00,39.55,39.7,39.4,39.64,1141000.0,36.6668,36.8059,36.5277,36.7502,1141000.0
2012-02-21 10:00:00,39.68,39.76,39.6,39.75,1468000.0,36.7873,36.8615,36.7132,36.8522,1468000.0
2012-02-21 11:00:00,39.75,39.86,39.74,39.8,1360000.0,36.8522,36.9542,36.843,36.8986,1360000.0
2012-02-21 12:00:00,39.83,40.08,39.83,39.89,1922000.0,36.9264,37.1582,36.9264,36.982,1922000.0
2012-02-21 13:00:00,39.89,39.93,39.83,39.87,1139000.0,36.982,37.0191,36.9264,36.9635,1139000.0
2012-02-21 14:00:00,39.87,39.9,39.75,39.8,1304000.0,36.9635,36.9913,36.8522,36.8986,1304000.0
2012-02-21 15:00:00,39.8,39.99,39.78,39.94,2515000.0,36.8986,37.0747,36.88,37.0284,2515000.0
2012-02-22 09:30:00,39.8,40.38,39.8,40.38,1705000.0,36.8986,37.4363,36.8986,37.4363,1705000.0
2012-02-22 10:00:00,40.35,40.76,40.2,40.67,2322000.0,37.4085,37.7886,37.2694,37.7052,2322000.0
2012-02-22 11:00:00,40.68,40.68,40.4,40.4,1118000.0,37.7144,37.7144,37.4548,37.4548,1118000.0
2012-02-22 12:00:00,40.44,40.6,40.4,40.51,626000.0,37.4919,37.6403,37.4548,37.5568,626000.0
2012-02-22 13:00:00,40.49,40.68,40.44,40.63,573000.0,37.5383,37.7144,37.4919,37.6681,573000.0
2012-02-22 14:00:00,40.62,40.8,40.62,40.73,956000.0,37.6588,37.8257,37.6588,37.7608,956000.0
2012-02-22 15:00:00,40.71,40.85,40.61,40.64,1983000.0,37.7422,37.872,37.6495,37.6773,1983000.0
2012-02-23 09:30:00,40.68,40.78,40.56,40.61,654000.0,37.7144,37.8071,37.6032,37.6495,654000.0
2012-02-23 10:00:00,40.62,40.66,40.43,40.62,1386000.0,37.6588,37.6959,37.4827,37.6588,1386000.0
2012-02-23 11:00:00,40.62,40.74,40.58,40.72,1080000.0,37.6588,37.7701,37.6217,37.7515,1080000.0
2012-02-23 12:00:00,40.71,40.75,40.55,40.56,501000.0,37.7422,37.7793,37.5939,37.6032,501000.0
2012-02-23 13:00:00,40.57,40.68,40.49,40.51,428000.0,37.6124,37.7144,37.5383,37.5568,428000.0
2012-02-23 14:00:00,40.52,40.53,40.44,40.49,1363000.0,37.5661,37.5754,37.4919,37.5383,1363000.0
2012-02-23 15:00:00,40.48,40.67,40.42,40.64,2130000.0,37.529,37.7052,37.4734,37.6773,2130000.0
2012-02-24 09:30:00,40.83,41.42,40.62,41.39,1792000.0,37.8535,38.4005,37.6588,38.3727,1792000.0
2012-02-24 10:00:00,41.41,41.78,41.4,41.68,2696000.0,38.3912,38.7342,38.3819,38.6415,2696000.0
2012-02-24 11:00:00,41.67,41.88,41.5,41.75,1477000.0,38.6323,38.8269,38.4746,38.7064,1477000.0
2012-02-24 12:00:00,41.72,41.86,41.42,41.62,1306000.0,38.6786,38.8084,38.4005,38.5859,1306000.0
2012-02-24 13:00:00,41.61,41.76,41.53,41.65,491000.0,38.5766,38.7157,38.5025,38.6137,491000.0
2012-02-24 14:00:00,41.65,41.65,41.41,41.62,1384000.0,38.6137,38.6137,38.3912,38.5859,1384000.0
2012-02-24 15:00:00,41.61,41.72,41.48,41.55,2882000.0,38.5766,38.6786,38.4561,38.521,2882000.0
2012-02-27 09:30:00,41.23,41.7,41.1,41.61,1152000.0,38.2243,38.6601,38.1038,38.5766,1152000.0
2012-02-27 10:00:00,41.6,41.85,41.54,41.75,1493000.0,38.5674,38.7991,38.5117,38.7064,1493000.0
2012-02-27 11:00:00,41.73,42.0,41.67,41.76,914000.0,38.6879,38.9382,38.6323,38.7157,914000.0
2012-02-27 12:00:00,41.75,41.97,41.69,41.95,792000.0,38.7064,38.9104,38.6508,38.8918,792000.0
2012-02-27 13:00:00,41.95,42.0,41.85,41.98,996000.0,38.8918,38.9382,38.7991,38.9197,996000.0
2012-02-27 14:00:00,41.98,42.0,41.83,41.99,473000.0,38.9197,38.9382,38.7806,38.9289,473000.0
2012-02-27 15:00:00,41.97,42.21,41.97,42.17,2335000.0,38.9104,39.1329,38.9104,39.0958,2335000.0
2012-02-28 09:30:00,42.15,42.46,42.0,42.46,1172000.0,39.0773,39.3647,38.9382,39.3647,1172000.0
2012-02-28 10:00:00,42.44,42.5,42.29,42.43,1225000.0,39.3461,39.4017,39.2071,39.3369,1225000.0
2012-02-28 11:00:00,42.42,42.43,42.25,42.26,1062000.0,39.3276,39.3369,39.17,39.1792,1062000.0
2012-02-28 12:00:00,42.25,42.33,42.06,42.25,1197000.0,39.17,39.2441,38.9938,39.17,1197000.0
2012-02-28 13:00:00,42.27,42.35,42.16,42.29,1163000.0,39.1885,39.2627,39.0865,39.2071,1163000.0
2012-02-28 14:00:00,42.28,42.37,42.23,42.36,1216000.0,39.1978,39.2812,39.1514,39.272,1216000.0
2012-02-28 15:00:00,42.36,42.6,42.26,42.4,2163000.0,39.272,39.4945,39.1792,39.309,2163000.0
2012-02-29 09:30:00,42.41,42.75,42.31,42.72,1101000.0,39.3183,39.6335,39.2256,39.6057,1101000.0
2012-02-29 10:00:00,42.7,42.86,42.44,42.45,2268000.0,39.5872,39.7355,39.3461,39.3554,2268000.0
2012-02-29 11:00:00,42.45,42.62,42.33,42.55,1118000.0,39.3554,39.513,39.2441,39.4481,1118000.0
2012-02-29 12:00:00,42.51,42.57,42.4,42.45,678000.0,39.411,39.4666,39.309,39.3554,678000.0
2012-02-29 13:00:00,42.47,42.47,42.21,42.28,778000.0,39.3739,39.3739,39.1329,39.1978,778000.0
2012-02-29 14:00:00,42.26,42.37,42.03,42.03,1011000.0,39.1792,39.2812,38.966,38.966,1011000.0
2012-02-29 15:00:00,42.04,42.11,41.76,41.97,2592000.0,38.9753,39.0402,38.7157,38.9104,2592000.0
2012-03-01 09:30:00,42.25,42.33,41.9,42.05,1121000.0,39.17,39.2441,38.8455,38.9846,1121000.0
2012-03-01 10:00:00,42.01,42.05,41.75,41.96,1368000.0,38.9475,38.9846,38.7064,38.9011,1368000.0
2012-03-01 11:00:00,41.96,42.02,41.81,41.96,1181000.0,38.9011,38.9567,38.7621,38.9011,1181000.0
2012-03-01 12:00:00,41.96,42.0,41.85,41.97,974000.0,38.9011,38.9382,38.7991,38.9104,974000.0
2012-03-01 13:00:00,41.97,42.11,41.95,42.1,936000.0,38.9104,39.0402,38.8918,39.0309,936000.0
2012-03-01 14:00:00,42.08,42.21,42.06,42.21,704000.0,39.0124,39.1329,38.9938,39.1329,704000.0
2012-03-01 15:00:00,42.2,42.22,41.7,42.03,1945000.0,39.1236,39.1422,38.6601,38.966,1945000.0
2012-03-02 09:30:00,41.65,41.95,41.51,41.56,1092000.0,38.6137,38.8918,38.4839,38.5303,1092000.0
2012-03-02 10:00:00,41.64,41.79,41.52,41.52,1011000.0,38.6044,38.7435,38.4932,38.4932,1011000.0
2012-03-02 11:00:00,41.52,41.63,41.42,41.56,1339000.0,38.4932,38.5952,38.4005,38.5303,1339000.0
2012-03-02 12:00:00,41.56,41.58,41.39,41.5,1194000.0,38.5303,38.5488,38.3727,38.4746,1194000.0
2012-03-02 13:00:00,41.49,41.49,41.27,41.39,1192000.0,38.4654,38.4654,38.2614,38.3727,1192000.0
2012-03-02 14:00:00,41.39,41.48,41.35,41.47,828000.0,38.3727,38.4561,38.3356,38.4468,828000.0
2012-03-02 15:00:00,41.49,41.49,41.28,41.29,2175000.0,38.4654,38.4654,38.2707,38.28,2175000.0
2012-03-05 09:30:00,41.45,41.67,41.21,41.65,1315000.0,38.4283,38.6323,38.2058,38.6137,1315000.0
2012-03-05 10:00:00,41.67,41.93,41.53,41.65,2360000.0,38.6323,38.8733,38.5025,38.6137,2360000.0
2012-03-05 11:00:00,41.64,41.82,41.54,41.65,1173000.0,38.6044,38.7713,38.5117,38.6137,1173000.0
2012-03-05 12:00:00,41.67,41.72,41.6,41.66,707000.0,38.6323,38.6786,38.5674,38.623,707000.0
2012-03-05 13:00:00,41.68,41.7,41.63,41.66,386000.0,38.6415,38.6601,38.5952,38.623,386000.0
2012-03-05 14:00:00,41.66,41.81,41.58,41.76,752000.0,38.623,38.7621,38.5488,38.7157,752000.0
2012-03-05 15:00:00,41.74,41.87,41.7,41.75,1111000.0,38.6972,38.8177,38.6601,38.7064,1111000.0
2012-03-06 09:30:00,41.1,41.1,40.63,40.81,1442000.0,38.1038,38.1038,37.6681,37.835,1442000.0
2012-03-06 10:00:00,40.81,40.93,40.73,40.9,1207000.0,37.835,37.9462,37.7608,37.9184,1207000.0
2012-03-06 11:00:00,40.9,40.98,40.76,40.86,1395000.0,37.9184,37.9926,37.7886,37.8813,1395000.0
2012-03-06 12:00:00,40.86,41.0,40.85,40.93,533000.0,37.8813,38.0111,37.872,37.9462,533000.0
2012-03-06 13:00:00,40.93,41.21,40.92,41.03,902000.0,37.9462,38.2058,37.9369,38.0389,902000.0
2012-03-06 14:00:00,41.05,41.07,40.86,40.87,876000.0,38.0575,38.076,37.8813,37.8906,876000.0
2012-03-06 15:00:00,40.87,40.97,40.75,40.83,2042000.0,37.8906,37.9833,37.7793,37.8535,2042000.0
2012-03-07 09:30:00,41.13,41.5,41.13,41.35,1250000.0,38.1316,38.4746,38.1316,38.3356,1250000.0
2012-03-07 10:00:00,41.33,41.34,41.1,41.1,1273000.0,38.317,38.3263,38.1038,38.1038,1273000.0
2012-03-07 11:00:00,41.1,41.33,41.1,41.26,1194000.0,38.1038,38.317,38.1038,38.2521,1194000.0
2012-03-07 12:00:00,41.26,41.3,41.07,41.18,1055000.0,38.2521,38.2892,38.076,38.178,1055000.0
2012-03-07 13:00:00,41.17,41.28,41.12,41.26,710000.0,38.1687,38.2707,38.1224,38.2521,710000.0
2012-03-07 14:00:00,41.27,41.32,41.17,41.21,758000.0,38.2614,38.3078,38.1687,38.2058,758000.0
2012-03-07 15:00:00,41.21,41.33,41.08,41.23,1467000.0,38.2058,38.317,38.0853,38.2243,1467000.0
2012-03-08 09:30:00,41.45,41.69,41.36,41.67,756000.0,38.4283,38.6508,38.3449,38.6323,756000.0
2012-03-08 10:00:00,41.67,41.69,41.46,41.53,1443000.0,38.6323,38.6508,38.4376,38.5025,1443000.0
2012-03-08 11:00:00,41.55,41.57,41.42,41.55,698000.0,38.521,38.5395,38.4005,38.521,698000.0
2012-03-08 12:00:00,41.56,41.63,41.49,41.58,656000.0,38.5303,38.5952,38.4654,38.5488,656000.0
2012-03-08 13:00:00,41.59,41.76,41.58,41.69,772000.0,38.5581,38.7157,38.5488,38.6508,772000.0
2012-03-08 14:00:00,41.69,41.85,41.62,41.82,643000.0,38.6508,38.7991,38.5859,38.7713,643000.0
2012-03-08 15:00:00,41.82,41.89,41.71,41.76,1730000.0,38.7713,38.8362,38.6693,38.7157,1730000.0
2012-03-09 09:30:00,41.82,41.87,41.55,41.58,537000.0,38.7713,38.8177,38.521,38.5488,537000.0
2012-03-09 10:00:00,41.55,41.75,41.55,41.73,1002000.0,38.521,38.7064,38.521,38.6879,1002000.0
2012-03-09 11:00:00,41.73,41.98,41.7,41.88,941000.0,38.6879,38.9197,38.6601,38.8269,941000.0
2012-03-09 12:00:00,41.88,42.03,41.84,41.96,605000.0,38.8269,38.966,38.7899,38.9011,605000.0
2012-03-09 13:00:00,41.95,42.0,41.88,41.98,627000.0,38.8918,38.9382,38.8269,38.9197,627000.0
2012-03-09 14:00:00,41.99,42.11,41.9,42.01,1328000.0,38.9289,39.0402,38.8455,38.9475,1328000.0
2012-03-09 15:00:00,42.0,42.01,41.75,41.88,1682000.0,38.9382,38.9475,38.7064,38.8269,1682000.0
2012-03-12 09:30:00,41.81,42.36,41.81,42.04,1249000.0,38.7621,39.272,38.7621,38.9753,1249000.0
2012-03-12 10:00:00,42.04,42.2,41.81,42.09,975000.0,38.9753,39.1236,38.7621,39.0216,975000.0
2012-03-12 11:00:00,42.07,42.1,41.89,41.96,461000.0,39.0031,39.0309,38.8362,38.9011,461000.0
2012-03-12 12:00:00,41.96,42.01,41.85,41.86,421000.0,38.9011,38.9475,38.7991,38.8084,421000.0
2012-03-12 13:00:00,41.86,41.98,41.78,41.88,563000.0,38.8084,38.9197,38.7342,38.8269,563000.0
2012-03-12 14:00:00,41.9,41.96,41.75,41.9,831000.0,38.8455,38.9011,38.7064,38.8455,831000.0
2012-03-12 15:00:00,41.91,42.01,41.85,41.99,1603000.0,38.8548,38.9475,38.7991,38.9289,1603000.0
2012-03-13 09:30:00,42.2,42.2,41.83,42.1,808000.0,39.1236,39.1236,38.7806,39.0309,808000.0
2012-03-13 10:00:00,42.1,42.15,41.98,42.11,890000.0,39.0309,39.0773,38.9197,39.0402,890000.0
2012-03-13 11:00:00,42.13,42.15,41.99,42.06,616000.0,39.0587,39.0773,38.9289,38.9938,616000.0
2012-03-13 12:00:00,42.07,42.08,41.92,41.96,663000.0,39.0031,39.0124,38.864,38.9011,663000.0
2012-03-13 13:00:00,41.96,42.03,41.94,41.98,349000.0,38.9011,38.966,38.8826,38.9197,349000.0
2012-03-13 14:00:00,41.98,41.99,41.68,41.89,1107000.0,38.9197,38.9289,38.6415,38.8362,1107000.0
2012-03-13 15:00:00,41.9,42.33,41.88,42.32,2360000.0,38.8455,39.2441,38.8269,39.2349,2360000.0
2012-03-14 09:30:00,42.24,42.48,42.17,42.47,773000.0,39.1607,39.3832,39.0958,39.3739,773000.0
2012-03-14 10:00:00,42.47,42.61,42.2,42.3,1176000.0,39.3739,39.5037,39.1236,39.2163,1176000.0
2012-03-14 11:00:00,42.3,42.36,41.98,42.02,654000.0,39.2163,39.272,38.9197,38.9567,654000.0
2012-03-14 12:00:00,42.0,42.23,41.99,42.11,670000.0,38.9382,39.1514,38.9289,39.0402,670000.0
2012-03-14 13:00:00,42.1,42.18,41.96,42.01,600000.0,39.0309,39.1051,38.9011,38.9475,600000.0
2012-03-14 14:00:00,42.0,42.06,41.87,42.06,422000.0,38.9382,38.9938,38.8177,38.9938,422000.0
2012-03-14 15:00:00,42.06,42.13,41.89,42.12,1280000.0,38.9938,39.0587,38.8362,39.0495,1280000.0
2012-03-15 09:30:00,42.14,42.3,41.8,41.8,608000.0,39.068,39.2163,38.7528,38.7528,608000.0
2012-03-15 10:00:00,41.84,42.27,41.83,42.17,660000.0,38.7899,39.1885,38.7806,39.0958,660000.0
2012-03-15 11:00:00,42.17,42.21,42.06,42.16,302000.0,39.0958,39.1329,38.9938,39.0865,302000.0
2012-03-15 12:00:00,42.16,42.17,41.97,41.97,864000.0,39.0865,39.0958,38.9104,38.9104,864000.0
2012-03-15 13:00:00,41.97,42.02,41.91,41.94,484000.0,38.9104,38.9567,38.8548,38.8826,484000.0
2012-03-15 14:00:00,41.94,42.01,41.9,41.99,496000.0,38.8826,38.9475,38.8455,38.9289,496000.0
2012-03-15 15:00:00,42.0,42.03,41.93,41.99,1741000.0,38.9382,38.966,38.8733,38.9289,1741000.0
2012-03-16 09:30:00,41.87,42.01,41.81,41.95,1864000.0,38.8177,38.9475,38.7621,38.8918,1864000.0
2012-03-16 10:00:00,41.95,42.0,41.82,41.84,832000.0,38.8918,38.9382,38.7713,38.7899,832000.0
2012-03-16 11:00:00,41.88,42.12,41.87,42.1,953000.0,38.8269,39.0495,38.8177,39.0309,953000.0
2012-03-16 12:00:00,42.08,42.11,42.07,42.1,581000.0,39.0124,39.0402,39.0031,39.0309,581000.0
2012-03-16 13:00:00,42.08,42.11,42.06,42.07,410000.0,39.0124,39.0402,38.9938,39.0031,410000.0
2012-03-16 14:00:00,42.08,42.14,41.97,41.99,728000.0,39.0124,39.068,38.9104,38.9289,728000.0
2012-03-16 15:00:00,41.98,42.05,41.93,42.02,990000.0,38.9197,38.9846,38.8733,38.9567,990000.0
2012-03-19 09:30:00,41.98,42.08,41.92,42.05,726000.0,38.9197,39.0124,38.864,38.9846,726000.0
2012-03-19 10:00:00,42.03,42.22,42.01,42.12,1267000.0,38.966,39.1422,38.9475,39.0495,1267000.0
2012-03-19 11:00:00,42.12,42.5,42.09,42.42,1355000.0,39.0495,39.4017,39.0216,39.3276,1355000.0
2012-03-19 12:00:00,42.41,42.44,42.33,42.42,700000.0,39.3183,39.3461,39.2441,39.3276,700000.0
2012-03-19 13:00:00,42.42,42.81,42.4,42.7,1030000.0,39.3276,39.6892,39.309,39.5872,1030000.0
2012-03-19 14:00:00,42.7,42.76,42.61,42.61,513000.0,39.5872,39.6428,39.5037,39.5037,513000.0
2012-03-19 15:00:00,42.61,42.77,42.48,42.54,1875000.0,39.5037,39.6521,39.3832,39.4388,1875000.0
2012-03-20 09:30:00,42.32,42.39,42.11,42.13,565000.0,39.2349,39.2998,39.0402,39.0587,565000.0
2012-03-20 10:00:00,42.14,42.14,41.76,41.97,1407000.0,39.068,39.068,38.7157,38.9104,1407000.0
2012-03-20 11:00:00,41.99,42.1,41.92,42.04,433000.0,38.9289,39.0309,38.864,38.9753,433000.0
2012-03-20 12:00:00,42.05,42.05,41.9,41.93,452000.0,38.9846,38.9846,38.8455,38.8733,452000.0
2012-03-20 13:00:00,41.92,41.97,41.8,41.87,649000.0,38.864,38.9104,38.7528,38.8177,649000.0
2012-03-20 14:00:00,41.88,41.96,41.85,41.89,473000.0,38.8269,38.9011,38.7991,38.8362,473000.0
2012-03-20 15:00:00,41.9,42.03,41.88,41.92,1411000.0,38.8455,38.966,38.8269,38.864,1411000.0
2012-03-21 09:30:00,42.01,42.3,41.98,42.24,752000.0,38.9475,39.2163,38.9197,39.1607,752000.0
2012-03-21 10:00:00,42.22,42.24,42.02,42.22,617000.0,39.1422,39.1607,38.9567,39.1422,617000.0
2012-03-21 11:00:00,42.2,42.25,42.14,42.24,464000.0,39.1236,39.17,39.068,39.1607,464000.0
2012-03-21 12:00:00,42.22,42.28,42.18,42.19,602000.0,39.1422,39.1978,39.1051,39.1143,602000.0
2012-03-21 13:00:00,42.22,42.22,42.05,42.06,470000.0,39.1422,39.1422,38.9846,38.9938,470000.0
2012-03-21 14:00:00,42.08,42.18,42.05,42.08,668000.0,39.0124,39.1051,38.9846,39.0124,668000.0
2012-03-21 15:00:00,42.09,42.17,41.8,41.81,1949000.0,39.0216,39.0958,38.7528,38.7621,1949000.0
2012-03-22 09:30:00,41.74,42.1,41.5,42.08,620000.0,38.6972,39.0309,38.4746,39.0124,620000.0
2012-03-22 10:00:00,42.08,42.13,41.85,41.87,763000.0,39.0124,39.0587,38.7991,38.8177,763000.0
2012-03-22 11:00:00,41.87,41.93,41.81,41.85,440000.0,38.8177,38.8733,38.7621,38.7991,440000.0
2012-03-22 12:00:00,41.84,41.85,41.64,41.82,478000.0,38.7899,38.7991,38.6044,38.7713,478000.0
2012-03-22 13:00:00,41.8,42.04,41.79,42.01,552000.0,38.7528,38.9753,38.7435,38.9475,552000.0
2012-03-22 14:00:00,41.99,41.99,41.87,41.9,424000.0,38.9289,38.9289,38.8177,38.8455,424000.0
2012-03-22 15:00:00,41.89,41.93,41.7,41.71,1598000.0,38.8362,38.8733,38.6601,38.6693,1598000.0
2012-03-23 09:30:00,41.62,41.88,41.62,41.74,513000.0,38.5859,38.8269,38.5859,38.6972,513000.0
2012-03-23 10:00:00,41.72,42.0,41.7,41.93,751000.0,38.6786,38.9382,38.6601,38.8733,751000.0
2012-03-23 11:00:00,41.93,42.2,41.86,42.19,490000.0,38.8733,39.1236,38.8084,39.1143,490000.0
2012-03-23 12:00:00,42.17,42.17,42.01,42.1,507000.0,39.0958,39.0958,38.9475,39.0309,507000.0
2012-03-23 13:00:00,42.1,42.16,42.03,42.03,265000.0,39.0309,39.0865,38.966,38.966,265000.0
2012-03-23 14:00:00,42.02,42.58,42.02,42.41,1366000.0,38.9567,39.4759,38.9567,39.3183,1366000.0
2012-03-23 15:00:00,42.41,42.64,42.37,42.43,2049000.0,39.3183,39.5315,39.2812,39.3369,2049000.0
2012-03-26 09:30:00,42.73,43.02,42.5,42.98,1128000.0,39.615,39.8838,39.4017,39.8468,1128000.0
2012-03-26 10:00:00,42.95,43.29,42.84,43.27,1574000.0,39.8189,40.1342,39.717,40.1156,1574000.0
2012-03-26 11:00:00,43.27,43.39,43.12,43.33,981000.0,40.1156,40.2269,39.9766,40.1712,981000.0
2012-03-26 12:00:00,43.32,43.56,43.3,43.5,1165000.0,40.162,40.3845,40.1434,40.3288,1165000.0
2012-03-26 13:00:00,43.48,43.52,42.97,43.48,1106000.0,40.3103,40.3474,39.8375,40.3103,1106000.0
2012-03-26 14:00:00,43.48,43.59,43.48,43.55,931000.0,40.3103,40.4123,40.3103,40.3752,931000.0
2012-03-26 15:00:00,43.55,43.76,43.51,43.57,2635000.0,40.3752,40.5699,40.3381,40.3937,2635000.0
2012-03-27 09:30:00,43.55,43.59,43.4,43.43,1137000.0,40.3752,40.4123,40.2361,40.264,1137000.0
2012-03-27 10:00:00,43.4,43.58,43.35,43.4,1370000.0,40.2361,40.403,40.1898,40.2361,1370000.0
2012-03-27 11:00:00,43.42,43.46,43.28,43.34,662000.0,40.2547,40.2918,40.1249,40.1805,662000.0
2012-03-27 12:00:00,43.34,43.4,43.3,43.37,441000.0,40.1805,40.2361,40.1434,40.2083,441000.0
2012-03-27 13:00:00,43.37,43.42,43.22,43.4,684000.0,40.2083,40.2547,40.0693,40.2361,684000.0
2012-03-27 14:00:00,43.41,43.42,43.27,43.3,508000.0,40.2454,40.2547,40.1156,40.1434,508000.0
2012-03-27 15:00:00,43.3,43.35,43.08,43.08,1641000.0,40.1434,40.1898,39.9395,39.9395,1641000.0
2012-03-28 09:30:00,43.38,43.42,43.05,43.41,639000.0,40.2176,40.2547,39.9117,40.2454,639000.0
2012-03-28 10:00:00,43.41,43.47,43.1,43.14,900000.0,40.2454,40.301,39.958,39.9951,900000.0
2012-03-28 11:00:00,43.14,43.15,42.62,42.64,614000.0,39.9951,40.0044,39.513,39.5315,614000.0
2012-03-28 12:00:00,42.67,42.8,42.62,42.71,457000.0,39.5594,39.6799,39.513,39.5964,457000.0
2012-03-28 13:00:00,42.71,42.86,42.59,42.59,548000.0,39.5964,39.7355,39.4852,39.4852,548000.0
2012-03-28 14:00:00,42.6,42.68,42.48,42.68,684000.0,39.4945,39.5686,39.3832,39.5686,684000.0
2012-03-28 15:00:00,42.68,42.73,42.55,42.7,1792000.0,39.5686,39.615,39.4481,39.5872,1792000.0
2012-03-29 09:30:00,42.46,42.57,42.3,42.35,452000.0,39.3647,39.4666,39.2163,39.2627,452000.0
2012-03-29 10:00:00,42.35,42.62,42.32,42.58,703000.0,39.2627,39.513,39.2349,39.4759,703000.0
2012-03-29 11:00:00,42.57,42.58,42.35,42.39,593000.0,39.4666,39.4759,39.2627,39.2998,593000.0
2012-03-29 12:00:00,42.38,42.39,42.16,42.33,760000.0,39.2905,39.2998,39.0865,39.2441,760000.0
2012-03-29 13:00:00,42.32,42.33,42.16,42.24,439000.0,39.2349,39.2441,39.0865,39.1607,439000.0
2012-03-29 14:00:00,42.26,42.56,42.26,42.52,367000.0,39.1792,39.4574,39.1792,39.4203,367000.0
2012-03-29 15:00:00,42.5,42.83,42.5,42.8,1207000.0,39.4017,39.7077,39.4017,39.6799,1207000.0
2012-03-30 09:30:00,42.86,42.87,42.52,42.69,888000.0,39.7355,39.7448,39.4203,39.5779,888000.0
2012-03-30 10:00:00,42.69,42.74,42.0,42.22,2129000.0,39.5779,39.6243,38.9382,39.1422,2129000.0
2012-03-30 11:00:00,42.24,42.31,42.0,42.3,1003000.0,39.1607,39.2256,38.9382,39.2163,1003000.0
2012-03-30 12:00:00,42.28,42.64,42.25,42.59,1452000.0,39.1978,39.5315,39.17,39.4852,1452000.0
2012-03-30 13:00:00,42.58,42.58,42.48,42.48,481000.0,39.4759,39.4759,39.3832,39.3832,481000.0
2012-03-30 14:00:00,42.49,42.54,42.41,42.51,465000.0,39.3925,39.4388,39.3183,39.411,465000.0
2012-03-30 15:00:00,42.52,42.52,42.09,42.11,2375000.0,39.4203,39.4203,39.0216,39.0402,2375000.0
2012-04-02 09:30:00,42.18,42.59,41.9,42.53,931000.0,39.1051,39.4852,38.8455,39.4296,931000.0
2012-04-02 10:00:00,42.56,42.92,42.51,42.8,1377000.0,39.4574,39.7911,39.411,39.6799,1377000.0
2012-04-02 11:00:00,42.83,43.03,42.66,43.0,594000.0,39.7077,39.8931,39.5501,39.8653,594000.0
2012-04-02 12:00:00,43.02,43.17,43.0,43.07,720000.0,39.8838,40.0229,39.8653,39.9302,720000.0
2012-04-02 13:00:00,43.07,43.16,43.04,43.15,546000.0,39.9302,40.0136,39.9024,40.0044,546000.0
2012-04-02 14:00:00,43.16,43.4,43.09,43.36,1022000.0,40.0136,40.2361,39.9487,40.1991,1022000.0
2012-04-02 15:00:00,43.38,43.43,43.21,43.21,2892000.0,40.2176,40.264,40.06,40.06,2892000.0
2012-04-03 09:30:00,43.17,43.38,42.9,43.29,813000.0,40.0229,40.2176,39.7726,40.1342,813000.0
2012-04-03 10:00:00,43.32,43.83,43.24,43.78,2109000.0,40.162,40.6348,40.0878,40.5884,2109000.0
2012-04-03 11:00:00,43.76,43.94,43.7,43.8,1135000.0,40.5699,40.7368,40.5143,40.607,1135000.0
2012-04-03 12:00:00,43.8,43.82,43.61,43.72,1251000.0,40.607,40.6255,40.4308,40.5328,1251000.0
2012-04-03 13:00:00,43.72,43.94,43.71,43.94,983000.0,40.5328,40.7368,40.5235,40.7368,983000.0
2012-04-03 14:00:00,43.94,44.06,43.75,43.91,1861000.0,40.7368,40.848,40.5606,40.709,1861000.0
2012-04-03 15:00:00,43.94,44.05,43.81,43.82,2119000.0,40.7368,40.8388,40.6163,40.6255,2119000.0
2012-04-04 09:30:00,43.44,43.65,43.27,43.43,1504000.0,40.3013,40.4961,40.1435,40.292,1504000.0
2012-04-04 10:00:00,43.4,43.42,43.0,43.02,1556000.0,40.2642,40.2827,39.8931,39.9116,1556000.0
2012-04-04 11:00:00,43.02,43.22,42.82,43.0,1325000.0,39.9116,40.0972,39.7261,39.8931,1325000.0
2012-04-04 12:00:00,43.0,43.02,42.77,42.83,920000.0,39.8931,39.9116,39.6797,39.7353,920000.0
2012-04-04 13:00:00,42.86,42.99,42.61,42.93,1146000.0,39.7632,39.8838,39.5312,39.8281,1146000.0
2012-04-04 14:00:00,42.93,42.99,42.88,42.96,772000.0,39.8281,39.8838,39.7817,39.8559,772000.0
2012-04-04 15:00:00,42.95,43.28,42.94,43.12,1873000.0,39.8467,40.1528,39.8374,40.0044,1873000.0
2012-04-05 09:30:00,43.05,43.57,42.87,43.5,1211000.0,39.9394,40.4219,39.7724,40.3569,1211000.0
2012-04-05 10:00:00,43.5,43.57,43.23,43.52,1062000.0,40.3569,40.4219,40.1064,40.3755,1062000.0
2012-04-05 11:00:00,43.54,43.7,43.52,43.67,867000.0,40.394,40.5425,40.3755,40.5146,867000.0
2012-04-05 12:00:00,43.67,43.82,43.65,43.77,646000.0,40.5146,40.6538,40.4961,40.6074,646000.0
2012-04-05 13:00:00,43.77,43.93,43.77,43.92,819000.0,40.6074,40.7559,40.6074,40.7466,819000.0
2012-04-05 14:00:00,43.93,44.22,43.91,44.08,1388000.0,40.7559,41.0249,40.7373,40.895,1388000.0
2012-04-05 15:00:00,44.08,44.14,43.95,44.0,1660000.0,40.895,40.9507,40.7744,40.8208,1660000.0
2012-04-09 09:30:00,43.29,43.49,43.21,43.42,923000.0,40.1621,40.3476,40.0879,40.2827,923000.0
2012-04-09 10:00:00,43.44,43.79,43.32,43.79,1289000.0,40.3013,40.626,40.1899,40.626,1289000.0
2012-04-09 11:00:00,43.79,43.89,43.64,43.75,1224000.0,40.626,40.7187,40.4868,40.5889,1224000.0
2012-04-09 12:00:00,43.74,44.02,43.65,43.97,1013000.0,40.5796,40.8394,40.4961,40.793,1013000.0
2012-04-09 13:00:00,43.96,44.06,43.83,44.06,559000.0,40.7837,40.8765,40.6631,40.8765,559000.0
2012-04-09 14:00:00,44.07,44.29,44.02,44.22,1096000.0,40.8857,41.0898,40.8394,41.0249,1096000.0
2012-04-09 15:00:00,44.24,44.27,43.89,43.93,1769000.0,41.0435,41.0713,40.7187,40.7559,1769000.0
2012-04-10 09:30:00,43.93,44.1,43.55,43.65,968000.0,40.7559,40.9136,40.4033,40.4961,968000.0
2012-04-10 10:00:00,43.64,43.79,43.33,43.61,1589000.0,40.4868,40.626,40.1992,40.459,1589000.0
2012-04-10 11:00:00,43.61,43.64,42.76,43.01,1880000.0,40.459,40.4868,39.6704,39.9023,1880000.0
2012-04-10 12:00:00,43.01,43.01,42.5,42.65,2081000.0,39.9023,39.9023,39.4292,39.5683,2081000.0
2012-04-10 13:00:00,42.68,42.82,42.56,42.79,1105000.0,39.5962,39.7261,39.4848,39.6982,1105000.0
2012-04-10 14:00:00,42.78,42.81,42.42,42.62,1675000.0,39.6889,39.7168,39.355,39.5405,1675000.0
2012-04-10 15:00:00,42.63,42.73,42.47,42.5,2241000.0,39.5498,39.6426,39.4013,39.4292,2241000.0
2012-04-11 09:30:00,42.96,43.17,42.89,42.99,1098000.0,39.8559,40.0508,39.791,39.8838,1098000.0
2012-04-11 10:00:00,42.99,43.24,42.94,43.11,984000.0,39.8838,40.1157,39.8374,39.9951,984000.0
2012-04-11 11:00:00,43.09,43.13,42.98,42.99,643000.0,39.9765,40.0137,39.8745,39.8838,643000.0
2012-04-11 12:00:00,42.98,43.18,42.91,43.12,480000.0,39.8745,40.06,39.8096,40.0044,480000.0
2012-04-11 13:00:00,43.11,43.14,42.95,43.09,258000.0,39.9951,40.0229,39.8467,39.9765,258000.0
2012-04-11 14:00:00,43.07,43.08,42.72,42.9,756000.0,39.958,39.9673,39.6333,39.8003,756000.0
2012-04-11 15:00:00,42.9,43.02,42.77,43.02,940000.0,39.8003,39.9116,39.6797,39.9116,940000.0
2012-04-12 09:30:00,43.05,43.36,42.97,43.34,685000.0,39.9394,40.227,39.8652,40.2085,685000.0
2012-04-12 10:00:00,43.37,43.42,43.12,43.36,685000.0,40.2363,40.2827,40.0044,40.227,685000.0
2012-04-12 11:00:00,43.39,43.39,43.13,43.27,565000.0,40.2549,40.2549,40.0137,40.1435,565000.0
2012-04-12 12:00:00,43.25,43.33,43.17,43.27,463000.0,40.125,40.1992,40.0508,40.1435,463000.0
2012-04-12 13:00:00,43.23,43.29,43.17,43.21,373000.0,40.1064,40.1621,40.0508,40.0879,373000.0
2012-04-12 14:00:00,43.21,43.3,43.17,43.28,358000.0,40.0879,40.1714,40.0508,40.1528,358000.0
2012-04-12 15:00:00,43.26,43.4,43.14,43.38,1476000.0,40.1343,40.2642,40.0229,40.2456,1476000.0
2012-04-13 09:30:00,43.36,43.99,43.35,43.59,1189000.0,40.227,40.8115,40.2178,40.4404,1189000.0
2012-04-13 10:00:00,43.56,43.71,43.1,43.25,1066000.0,40.4126,40.5518,39.9858,40.125,1066000.0
2012-04-13 11:00:00,43.27,43.8,43.27,43.77,784000.0,40.1435,40.6352,40.1435,40.6074,784000.0
2012-04-13 12:00:00,43.76,43.8,43.63,43.78,961000.0,40.5981,40.6352,40.4775,40.6167,961000.0
2012-04-13 13:00:00,43.77,44.1,43.77,44.09,1409000.0,40.6074,40.9136,40.6074,40.9043,1409000.0
2012-04-13 14:00:00,44.09,44.27,44.01,44.25,1386000.0,40.9043,41.0713,40.8301,41.0527,1386000.0
2012-04-13 15:00:00,44.24,44.38,43.94,44.05,2665000.0,41.0435,41.1733,40.7651,40.8672,2665000.0
2012-04-16 09:30:00,44.08,44.15,43.5,43.53,889000.0,40.895,40.96,40.3569,40.3848,889000.0
2012-04-16 10:00:00,43.51,43.53,42.9,43.4,2197000.0,40.3662,40.3848,39.8003,40.2642,2197000.0
2012-04-16 11:00:00,43.39,43.46,43.29,43.34,787000.0,40.2549,40.3198,40.1621,40.2085,787000.0
2012-04-16 12:00:00,43.33,43.41,43.21,43.3,878000.0,40.1992,40.2734,40.0879,40.1714,878000.0
2012-04-16 13:00:00,43.31,43.55,43.31,43.49,446000.0,40.1807,40.4033,40.1807,40.3476,446000.0
2012-04-16 14:00:00,43.48,43.5,43.39,43.4,249000.0,40.3384,40.3569,40.2549,40.2642,249000.0
2012-04-16 15:00:00,43.42,43.46,43.29,43.3,1291000.0,40.2827,40.3198,40.1621,40.1714,1291000.0
2012-04-17 09:30:00,43.48,43.8,43.45,43.63,422000.0,40.3384,40.6352,40.3105,40.4775,422000.0
2012-04-17 10:00:00,43.65,43.88,43.53,43.61,845000.0,40.4961,40.7095,40.3848,40.459,845000.0
2012-04-17 11:00:00,43.62,43.78,43.6,43.74,634000.0,40.4683,40.6167,40.4497,40.5796,634000.0
2012-04-17 12:00:00,43.75,43.83,43.69,43.74,343000.0,40.5889,40.6631,40.5332,40.5796,343000.0
2012-04-17 13:00:00,43.73,43.91,43.71,43.91,381000.0,40.5703,40.7373,40.5518,40.7373,381000.0
2012-04-17 14:00:00,43.91,43.92,43.7,43.79,475000.0,40.7373,40.7466,40.5425,40.626,475000.0
2012-04-17 15:00:00,43.8,43.84,43.66,43.76,1344000.0,40.6352,40.6724,40.5054,40.5981,1344000.0
2012-04-18 09:30:00,43.73,43.88,43.6,43.88,668000.0,40.5703,40.7095,40.4497,40.7095,668000.0
2012-04-18 10:00:00,43.87,44.1,43.85,43.91,996000.0,40.7002,40.9136,40.6816,40.7373,996000.0
2012-04-18 11:00:00,43.9,44.0,43.74,43.93,484000.0,40.728,40.8208,40.5796,40.7559,484000.0
2012-04-18 12:00:00,43.91,43.92,43.77,43.83,366000.0,40.7373,40.7466,40.6074,40.6631,366000.0
2012-04-18 13:00:00,43.84,43.88,43.71,43.81,491000.0,40.6724,40.7095,40.5518,40.6445,491000.0
2012-04-18 14:00:00,43.82,43.94,43.8,43.89,591000.0,40.6538,40.7651,40.6352,40.7187,591000.0
2012-04-18 15:00:00,43.92,43.96,43.68,43.72,971000.0,40.7466,40.7837,40.5239,40.561,971000.0
2012-04-19 09:30:00,43.72,44.08,43.7,44.01,720000.0,40.561,40.895,40.5425,40.8301,720000.0
2012-04-19 10:00:00,43.97,44.06,43.61,43.94,1114000.0,40.793,40.8765,40.459,40.7651,1114000.0
2012-04-19 11:00:00,43.96,43.96,43.8,43.87,415000.0,40.7837,40.7837,40.6352,40.7002,415000.0
2012-04-19 12:00:00,43.87,43.88,43.71,43.72,639000.0,40.7002,40.7095,40.5518,40.561,639000.0
2012-04-19 13:00:00,43.71,43.76,43.51,43.56,532000.0,40.5518,40.5981,40.3662,40.4126,532000.0
2012-04-19 14:00:00,43.54,43.6,43.23,43.54,1351000.0,40.394,40.4497,40.1064,40.394,1351000.0
2012-04-19 15:00:00,43.52,43.69,43.46,43.66,1329000.0,40.3755,40.5332,40.3198,40.5054,1329000.0
2012-04-20 09:30:00,44.0,44.25,43.75,44.16,2170000.0,40.8208,41.0527,40.5889,40.9692,2170000.0
2012-04-20 10:00:00,44.16,44.21,44.0,44.09,1455000.0,40.9692,41.0156,40.8208,40.9043,1455000.0
2012-04-20 11:00:00,44.11,44.33,44.0,44.12,1153000.0,40.9228,41.127,40.8208,40.9321,1153000.0
2012-04-20 12:00:00,44.11,44.24,44.08,44.18,392000.0,40.9228,41.0435,40.895,40.9878,392000.0
2012-04-20 13:00:00,44.18,44.25,43.91,43.94,712000.0,40.9878,41.0527,40.7373,40.7651,712000.0
2012-04-20 14:00:00,43.91,44.0,43.87,44.0,609000.0,40.7373,40.8208,40.7002,40.8208,609000.0
2012-04-20 15:00:00,44.02,44.12,43.93,44.01,1677000.0,40.8394,40.9321,40.7559,40.8301,1677000.0
2012-04-23 09:30:00,43.6,43.74,42.56,42.66,1866000.0,40.4497,40.5796,39.4848,39.5776,1866000.0
2012-04-23 10:00:00,42.68,42.87,42.39,42.41,2479000.0,39.5962,39.7724,39.3271,39.3457,2479000.0
2012-04-23 11:00:00,42.41,42.43,42.08,42.29,2350000.0,39.3457,39.3642,39.0395,39.2344,2350000.0
2012-04-23 12:00:00,42.29,42.86,42.22,42.72,1436000.0,39.2344,39.7632,39.1694,39.6333,1436000.0
2012-04-23 13:00:00,42.73,42.85,42.6,42.82,928000.0,39.6426,39.7539,39.522,39.7261,928000.0
2012-04-23 14:00:00,42.83,43.16,42.58,42.89,1101000.0,39.7353,40.0415,39.5034,39.791,1101000.0
2012-04-23 15:00:00,42.89,43.22,42.87,43.05,1461000.0,39.791,40.0972,39.7724,39.9394,1461000.0
2012-04-24 09:30:00,43.02,43.59,42.92,43.09,958000.0,39.9116,40.4404,39.8188,39.9765,958000.0
2012-04-24 10:00:00,43.06,43.53,43.05,43.43,1006000.0,39.9487,40.3848,39.9394,40.292,1006000.0
2012-04-24 11:00:00,43.46,43.5,43.1,43.1,595000.0,40.3198,40.3569,39.9858,39.9858,595000.0
2012-04-24 12:00:00,43.14,43.23,43.0,43.0,413000.0,40.0229,40.1064,39.8931,39.8931,413000.0
2012-04-24 13:00:00,43.02,43.11,42.74,42.77,670000.0,39.9116,39.9951,39.6518,39.6797,670000.0
2012-04-24 14:00:00,42.73,42.91,42.67,42.84,1013000.0,39.6426,39.8096,39.5869,39.7446,1013000.0
2012-04-24 15:00:00,42.83,43.11,42.82,43.06,1272000.0,39.7353,39.9951,39.7261,39.9487,1272000.0
2012-04-25 09:30:00,43.47,44.33,43.17,44.33,1555000.0,40.3291,41.127,40.0508,41.127,1555000.0
2012-04-25 10:00:00,44.3,44.49,44.01,44.27,2010000.0,41.0991,41.2754,40.8301,41.0713,2010000.0
2012-04-25 11:00:00,44.32,44.38,44.13,44.2,897000.0,41.1177,41.1733,40.9414,41.0063,897000.0
2012-04-25 12:00:00,44.22,44.34,44.12,44.2,572000.0,41.0249,41.1362,40.9321,41.0063,572000.0
2012-04-25 13:00:00,44.19,44.32,44.18,44.31,940000.0,40.9971,41.1177,40.9878,41.1084,940000.0
2012-04-25 14:00:00,44.3,44.42,44.2,44.4,1168000.0,41.0991,41.2105,41.0063,41.1919,1168000.0
2012-04-25 15:00:00,44.4,44.49,44.27,44.49,1869000.0,41.1919,41.2754,41.0713,41.2754,1869000.0
2012-04-26 09:30:00,44.45,45.08,44.45,44.95,1506000.0,41.2383,41.8228,41.2383,41.7022,1506000.0
2012-04-26 10:00:00,44.95,45.02,44.85,44.99,1836000.0,41.7022,41.7671,41.6094,41.7393,1836000.0
2012-04-26 11:00:00,44.99,45.19,44.88,45.17,1097000.0,41.7393,41.9248,41.6372,41.9063,1097000.0
2012-04-26 12:00:00,45.15,45.17,45.01,45.09,597000.0,41.8877,41.9063,41.7578,41.832,597000.0
2012-04-26 13:00:00,45.07,45.31,45.07,45.27,564000.0,41.8135,42.0361,41.8135,41.999,564000.0
2012-04-26 14:00:00,45.29,45.65,45.28,45.65,1785000.0,42.0176,42.3516,42.0083,42.3516,1785000.0
2012-04-26 15:00:00,45.64,45.65,45.31,45.4,2512000.0,42.3423,42.3516,42.0361,42.1196,2512000.0
2012-04-27 09:30:00,45.81,46.23,45.77,45.83,1943000.0,42.5,42.8897,42.4629,42.5186,1943000.0
2012-04-27 10:00:00,45.83,46.03,45.55,45.96,1891000.0,42.5186,42.7041,42.2588,42.6392,1891000.0
2012-04-27 11:00:00,45.95,46.03,45.8,45.86,965000.0,42.6299,42.7041,42.4907,42.5464,965000.0
2012-04-27 12:00:00,45.86,45.92,45.8,45.92,420000.0,42.5464,42.6021,42.4907,42.6021,420000.0
2012-04-27 13:00:00,45.91,46.22,45.9,46.11,1280000.0,42.5928,42.8804,42.5835,42.7783,1280000.0
2012-04-27 14:00:00,46.11,46.12,45.81,45.88,831000.0,42.7783,42.7876,42.5,42.565,831000.0
2012-04-27 15:00:00,45.89,45.98,45.7,45.78,2266000.0,42.5742,42.6577,42.398,42.4722,2266000.0
2012-04-30 09:30:00,45.94,46.03,45.36,45.38,1164000.0,42.6206,42.7041,42.0825,42.1011,1164000.0
2012-04-30 10:00:00,45.35,45.53,45.17,45.53,1668000.0,42.0733,42.2402,41.9063,42.2402,1668000.0
2012-04-30 11:00:00,45.54,45.81,45.47,45.5,1460000.0,42.2495,42.5,42.1846,42.2124,1460000.0
2012-04-30 12:00:00,45.5,45.54,45.34,45.52,964000.0,42.2124,42.2495,42.064,42.231,964000.0
2012-04-30 13:00:00,45.51,45.55,45.3,45.37,601000.0,42.2217,42.2588,42.0269,42.0918,601000.0
2012-04-30 14:00:00,45.39,45.39,45.15,45.19,971000.0,42.1104,42.1104,41.8877,41.9248,971000.0
2012-04-30 15:00:00,45.2,45.41,45.13,45.25,1894000.0,41.9341,42.1289,41.8691,41.9805,1894000.0
2012-05-01 09:30:00,45.59,45.9,45.37,45.79,1568000.0,42.2959,42.5835,42.0918,42.4815,1568000.0
2012-05-01 10:00:00,45.8,46.28,45.79,46.21,1853000.0,42.4907,42.9361,42.4815,42.8711,1853000.0
2012-05-01 11:00:00,46.2,46.63,46.16,46.57,1945000.0,42.8618,43.2608,42.8247,43.2051,1945000.0
2012-05-01 12:00:00,46.61,46.7,46.44,46.48,2384000.0,43.2422,43.3257,43.0845,43.1216,2384000.0
2012-05-01 13:00:00,46.49,46.59,46.32,46.36,1309000.0,43.1309,43.2237,42.9732,43.0103,1309000.0
2012-05-01 14:00:00,46.33,46.38,45.89,45.89,2244000.0,42.9824,43.0288,42.5742,42.5742,2244000.0
2012-05-01 15:00:00,45.89,45.9,45.37,45.68,4974000.0,42.5742,42.5835,42.0918,42.3794,4974000.0
2012-05-02 09:30:00,44.67,45.32,44.45,44.64,4556000.0,41.4424,42.0454,41.2383,41.4146,4556000.0
2012-05-02 10:00:00,44.69,44.76,44.0,44.52,4736000.0,41.4609,41.5259,40.8208,41.3032,4736000.0
2012-05-02 11:00:00,44.55,45.47,44.54,45.37,2489000.0,41.3311,42.1846,41.3218,42.0918,2489000.0
2012-05-02 12:00:00,45.33,45.82,45.22,45.3,2465000.0,42.0547,42.5093,41.9526,42.0269,2465000.0
2012-05-02 13:00:00,45.32,45.54,45.11,45.25,856000.0,42.0454,42.2495,41.8506,41.9805,856000.0
2012-05-02 14:00:00,45.25,45.63,45.22,45.27,1458000.0,41.9805,42.333,41.9526,41.999,1458000.0
2012-05-02 15:00:00,45.24,45.49,45.09,45.16,2862000.0,41.9712,42.2031,41.832,41.897,2862000.0
2012-05-03 09:30:00,45.3,45.48,44.29,44.77,1954000.0,42.0269,42.1939,41.0898,41.5352,1954000.0
2012-05-03 10:00:00,44.75,44.88,44.4,44.55,2615000.0,41.5166,41.6372,41.1919,41.3311,2615000.0
2012-05-03 11:00:00,44.55,44.73,44.29,44.44,1779000.0,41.3311,41.4981,41.0898,41.229,1779000.0
2012-05-03 12:00:00,44.46,44.55,44.13,44.33,1459000.0,41.2476,41.3311,40.9414,41.127,1459000.0
2012-05-03 13:00:00,44.34,44.44,44.25,44.32,804000.0,41.1362,41.229,41.0527,41.1177,804000.0
2012-05-03 14:00:00,44.32,44.32,43.97,44.01,2214000.0,41.1177,41.1177,40.793,40.8301,2214000.0
2012-05-03 15:00:00,44.02,44.26,43.98,44.2,3209000.0,40.8394,41.062,40.8022,41.0063,3209000.0
2012-05-04 09:30:00,43.7,44.19,43.38,44.19,2460000.0,40.5425,40.9971,40.2456,40.9971,2460000.0
2012-05-04 10:00:00,44.18,44.19,43.74,44.08,3205000.0,40.9878,40.9971,40.5796,40.895,3205000.0
2012-05-04 11:00:00,44.08,44.14,43.87,44.08,1850000.0,40.895,40.9507,40.7002,40.895,1850000.0
2012-05-04 12:00:00,44.08,44.18,43.9,44.01,1463000.0,40.895,40.9878,40.728,40.8301,1463000.0
2012-05-04 13:00:00,44.0,44.04,43.79,43.95,1110000.0,40.8208,40.8579,40.626,40.7744,1110000.0
2012-05-04 14:00:00,43.95,44.0,43.73,43.92,1476000.0,40.7744,40.8208,40.5703,40.7466,1476000.0
2012-05-04 15:00:00,43.95,44.04,43.87,43.98,2281000.0,40.7744,40.8579,40.7002,40.8022,2281000.0
2012-05-07 09:30:00,43.46,44.22,43.46,44.15,1477000.0,40.3198,41.0249,40.3198,40.96,1477000.0
2012-05-07 10:00:00,44.17,44.28,43.85,44.22,1686000.0,40.9785,41.0806,40.6816,41.0249,1686000.0
2012-05-07 11:00:00,44.22,44.24,43.9,43.92,980000.0,41.0249,41.0435,40.728,40.7466,980000.0
2012-05-07 12:00:00,43.92,43.96,43.76,43.77,817000.0,40.7466,40.7837,40.5981,40.6074,817000.0
2012-05-07 13:00:00,43.79,44.01,43.77,43.98,830000.0,40.626,40.8301,40.6074,40.8022,830000.0
2012-05-07 14:00:00,43.96,43.99,43.85,43.9,1020000.0,40.7837,40.8115,40.6816,40.728,1020000.0
2012-05-07 15:00:00,43.9,43.91,43.47,43.69,3061000.0,40.728,40.7373,40.3291,40.5332,3061000.0
2012-05-08 09:30:00,43.4,43.62,42.8,43.07,1348000.0,40.2642,40.4683,39.7075,39.958,1348000.0
2012-05-08 10:00:00,43.08,43.1,42.46,42.52,1852000.0,39.9673,39.9858,39.3921,39.4477,1852000.0
2012-05-08 11:00:00,42.52,43.04,42.31,42.74,1660000.0,39.4477,39.9302,39.2529,39.6518,1660000.0
2012-05-08 12:00:00,42.73,42.78,42.5,42.58,771000.0,39.6426,39.6889,39.4292,39.5034,771000.0
2012-05-08 13:00:00,42.57,43.01,42.57,42.84,1026000.0,39.4941,39.9023,39.4941,39.7446,1026000.0
2012-05-08 14:00:00,42.89,43.09,42.74,43.02,959000.0,39.791,39.9765,39.6518,39.9116,959000.0
2012-05-08 15:00:00,43.0,43.33,42.96,43.18,1322000.0,39.8931,40.1992,39.8559,40.06,1322000.0
2012-05-09 09:30:00,42.58,42.71,42.31,42.58,1213000.0,39.5034,39.624,39.2529,39.5034,1213000.0
2012-05-09 10:00:00,42.58,42.68,42.1,42.66,1952000.0,39.5034,39.5962,39.0581,39.5776,1952000.0
2012-05-09 11:00:00,42.63,43.2,42.42,43.04,1049000.0,39.5498,40.0786,39.355,39.9302,1049000.0
2012-05-09 12:00:00,43.04,43.04,42.58,42.75,812000.0,39.9302,39.9302,39.5034,39.6611,812000.0
2012-05-09 13:00:00,42.79,42.9,42.7,42.79,638000.0,39.6982,39.8003,39.6147,39.6982,638000.0
2012-05-09 14:00:00,42.79,42.87,42.65,42.66,623000.0,39.6982,39.7724,39.5683,39.5776,623000.0
2012-05-09 15:00:00,42.68,42.77,42.29,42.35,2974000.0,39.5962,39.6797,39.2344,39.29,2974000.0
2012-05-10 09:30:00,42.58,42.94,42.5,42.58,1942000.0,39.5034,39.8374,39.4292,39.5034,1942000.0
2012-05-10 10:00:00,42.58,42.64,41.97,42.1,2815000.0,39.5034,39.5591,38.9375,39.0581,2815000.0
2012-05-10 11:00:00,42.12,42.12,41.83,42.0,2290000.0,39.0766,39.0766,38.8076,38.9653,2290000.0
2012-05-10 12:00:00,42.0,42.34,41.98,42.26,1017000.0,38.9653,39.2807,38.9468,39.2065,1017000.0
2012-05-10 13:00:00,42.3,42.47,42.26,42.3,743000.0,39.2436,39.4013,39.2065,39.2436,743000.0
2012-05-10 14:00:00,42.3,42.48,42.25,42.38,827000.0,39.2436,39.4106,39.1972,39.3178,827000.0
2012-05-10 15:00:00,42.37,42.45,42.11,42.3,1467000.0,39.3086,39.3828,39.0674,39.2436,1467000.0
2012-05-11 09:30:00,42.0,42.7,41.9,42.43,1491000.0,38.9653,39.6147,38.8725,39.3642,1491000.0
2012-05-11 10:00:00,42.45,42.67,42.28,42.57,1714000.0,39.3828,39.5869,39.2251,39.4941,1714000.0
2012-05-11 11:00:00,42.57,42.76,42.49,42.63,961000.0,39.4941,39.6704,39.4199,39.5498,961000.0
2012-05-11 12:00:00,42.63,42.69,42.54,42.58,391000.0,39.5498,39.6055,39.4663,39.5034,391000.0
2012-05-11 13:00:00,42.57,42.58,42.39,42.54,486000.0,39.4941,39.5034,39.3271,39.4663,486000.0
2012-05-11 14:00:00,42.54,42.58,42.35,42.42,514000.0,39.4663,39.5034,39.29,39.355,514000.0
2012-05-11 15:00:00,42.42,42.51,42.24,42.25,1505000.0,39.355,39.4385,39.188,39.1972,1505000.0
2012-05-14 09:30:00,41.82,42.1,41.8,41.96,2004000.0,38.7983,39.0581,38.7798,38.9282,2004000.0
2012-05-14 10:00:00,41.94,42.07,41.68,41.9,1616000.0,38.9096,39.0302,38.6684,38.8725,1616000.0
2012-05-14 11:00:00,41.9,42.08,41.74,41.97,1227000.0,38.8725,39.0395,38.7241,38.9375,1227000.0
2012-05-14 12:00:00,41.96,42.03,41.92,41.93,753000.0,38.9282,38.9931,38.8911,38.9004,753000.0
2012-05-14 13:00:00,41.94,42.02,41.77,41.86,795000.0,38.9096,38.9839,38.7519,38.8354,795000.0
2012-05-14 14:00:00,41.87,42.01,41.64,41.77,1166000.0,38.8447,38.9746,38.6313,38.7519,1166000.0
2012-05-14 15:00:00,41.78,41.78,41.45,41.47,2683000.0,38.7612,38.7612,38.455,38.4736,2683000.0
2012-05-15 09:30:00,41.47,41.89,41.34,41.58,1224000.0,38.4736,38.8633,38.353,38.5757,1224000.0
2012-05-15 10:00:00,41.59,41.96,41.54,41.7,1074000.0,38.5849,38.9282,38.5385,38.687,1074000.0
2012-05-15 11:00:00,41.72,41.94,41.51,41.92,725000.0,38.7055,38.9096,38.5107,38.8911,725000.0
2012-05-15 12:00:00,41.93,42.0,41.68,41.68,465000.0,38.9004,38.9653,38.6684,38.6684,465000.0
2012-05-15 13:00:00,41.71,41.79,41.56,41.61,432000.0,38.6963,38.7705,38.5571,38.6035,432000.0
2012-05-15 14:00:00,41.61,41.78,41.58,41.64,645000.0,38.6035,38.7612,38.5757,38.6313,645000.0
2012-05-15 15:00:00,41.62,41.68,41.4,41.46,1817000.0,38.6128,38.6684,38.4087,38.4643,1817000.0
2012-05-16 09:30:00,41.89,42.05,40.89,41.12,3246000.0,38.8633,39.0117,37.9355,38.1489,3246000.0
2012-05-16 10:00:00,41.09,41.64,40.9,41.36,2915000.0,38.1211,38.6313,37.9448,38.3715,2915000.0
2012-05-16 11:00:00,41.35,41.5,41.05,41.2,1568000.0,38.3623,38.5014,38.0839,38.2231,1568000.0
2012-05-16 12:00:00,41.2,41.32,41.02,41.13,648000.0,38.2231,38.3344,38.0561,38.1582,648000.0
2012-05-16 13:00:00,41.15,41.24,40.99,41.12,636000.0,38.1767,38.2602,38.0283,38.1489,636000.0
2012-05-16 14:00:00,41.16,41.17,40.94,40.99,1096000.0,38.186,38.1953,37.9819,38.0283,1096000.0
2012-05-16 15:00:00,40.98,41.06,40.87,40.94,2065000.0,38.019,38.0932,37.917,37.9819,2065000.0
2012-05-17 09:30:00,41.38,41.38,40.87,41.07,626000.0,38.3901,38.3901,37.917,38.1025,626000.0
2012-05-17 10:00:00,41.04,41.28,40.8,40.91,1886000.0,38.0747,38.2973,37.852,37.9541,1886000.0
2012-05-17 11:00:00,40.91,40.97,40.45,40.61,1274000.0,37.9541,38.0097,37.5273,37.6757,1274000.0
2012-05-17 12:00:00,40.6,40.64,40.39,40.54,878000.0,37.6665,37.7036,37.4716,37.6108,878000.0
2012-05-17 13:00:00,40.54,40.69,40.45,40.53,926000.0,37.6108,37.75,37.5273,37.6015,926000.0
2012-05-17 14:00:00,40.51,40.51,39.94,40.1,1587000.0,37.583,37.583,37.0542,37.2026,1587000.0
2012-05-17 15:00:00,40.11,40.22,39.85,39.91,3541000.0,37.2119,37.3139,36.9707,37.0263,3541000.0
2012-05-18 09:30:00,40.2,40.42,39.75,40.05,2295000.0,37.2954,37.4995,36.8779,37.1562,2295000.0
2012-05-18 10:00:00,40.06,40.46,40.02,40.3,1020000.0,37.1655,37.5366,37.1284,37.3881,1020000.0
2012-05-18 11:00:00,40.3,40.37,39.92,40.01,771000.0,37.3881,37.4531,37.0356,37.1191,771000.0
2012-05-18 12:00:00,40.0,40.25,39.99,40.04,677000.0,37.1098,37.3418,37.1005,37.1469,677000.0
2012-05-18 13:00:00,40.04,40.19,39.98,39.99,553000.0,37.1469,37.2861,37.0913,37.1005,553000.0
2012-05-18 14:00:00,40.0,40.04,39.78,39.82,1379000.0,37.1098,37.1469,36.9057,36.9428,1379000.0
2012-05-18 15:00:00,39.82,39.87,39.5,39.5,3225000.0,36.9428,36.9892,36.6459,36.6459,3225000.0
2012-05-21 09:30:00,39.6,40.19,39.42,40.16,2810000.0,36.7387,37.2861,36.5717,37.2583,2810000.0
2012-05-21 10:00:00,40.14,40.76,40.0,40.64,1840000.0,37.2397,37.8149,37.1098,37.7036,1840000.0
2012-05-21 11:00:00,40.64,40.74,40.41,40.54,1307000.0,37.7036,37.7963,37.4902,37.6108,1307000.0
2012-05-21 12:00:00,40.54,40.77,40.52,40.62,1286000.0,37.6108,37.8242,37.5922,37.685,1286000.0
2012-05-21 13:00:00,40.65,40.77,40.57,40.72,776000.0,37.7129,37.8242,37.6386,37.7778,776000.0
2012-05-21 14:00:00,40.74,40.96,40.57,40.95,1257000.0,37.7963,38.0005,37.6386,37.9912,1257000.0
2012-05-21 15:00:00,40.95,41.08,40.87,41.03,2737000.0,37.9912,38.1118,37.917,38.0654,2737000.0
2012-05-22 09:30:00,41.02,41.47,40.83,41.22,1755000.0,38.0561,38.4736,37.8798,38.2417,1755000.0
2012-05-22 10:00:00,41.23,41.78,41.17,41.73,2121000.0,38.2509,38.7612,38.1953,38.7148,2121000.0
2012-05-22 11:00:00,41.72,41.83,41.55,41.66,1423000.0,38.7055,38.8076,38.5478,38.6499,1423000.0
2012-05-22 12:00:00,41.66,41.68,41.45,41.65,1221000.0,38.6499,38.6684,38.455,38.6406,1221000.0
2012-05-22 13:00:00,41.63,41.66,41.02,41.19,1069000.0,38.622,38.6499,38.0561,38.2138,1069000.0
2012-05-22 14:00:00,41.15,41.42,41.01,41.32,1212000.0,38.1767,38.4272,38.0468,38.3344,1212000.0
2012-05-22 15:00:00,41.32,41.41,41.02,41.34,2650000.0,38.3344,38.4179,38.0561,38.353,2650000.0
2012-05-23 09:30:00,41.12,41.46,41.01,41.28,756000.0,38.1489,38.4643,38.0468,38.2973,756000.0
2012-05-23 10:00:00,41.32,41.37,40.76,40.92,1169000.0,38.3344,38.3808,37.8149,37.9633,1169000.0
2012-05-23 11:00:00,40.9,41.04,40.66,40.73,1295000.0,37.9448,38.0747,37.7221,37.7871,1295000.0
2012-05-23 12:00:00,40.72,40.94,40.69,40.89,883000.0,37.7778,37.9819,37.75,37.9355,883000.0
2012-05-23 13:00:00,40.9,41.15,40.84,41.11,797000.0,37.9448,38.1767,37.8891,38.1396,797000.0
2012-05-23 14:00:00,41.11,41.27,40.93,41.23,737000.0,38.1396,38.2881,37.9726,38.2509,737000.0
2012-05-23 15:00:00,41.23,41.71,41.14,41.68,2497000.0,38.2509,38.6963,38.1674,38.6684,2497000.0
2012-05-24 09:30:00,42.01,42.88,41.91,42.2,2580000.0,38.9746,39.7817,38.8818,39.1509,2580000.0
2012-05-24 10:00:00,42.19,42.62,42.18,42.38,2206000.0,39.1416,39.5405,39.1323,39.3178,2206000.0
2012-05-24 11:00:00,42.37,42.39,42.0,42.04,931000.0,39.3086,39.3271,38.9653,39.0024,931000.0
2012-05-24 12:00:00,42.03,42.08,41.64,41.76,908000.0,38.9931,39.0395,38.6313,38.7426,908000.0
2012-05-24 13:00:00,41.8,41.96,41.61,41.68,812000.0,38.7798,38.9282,38.6035,38.6684,812000.0
2012-05-24 14:00:00,41.67,41.92,41.66,41.69,811000.0,38.6592,38.8911,38.6499,38.6777,811000.0
2012-05-24 15:00:00,41.71,41.99,41.64,41.98,1630000.0,38.6963,38.956,38.6313,38.9468,1630000.0
2012-05-25 09:30:00,41.66,42.2,41.65,41.67,421000.0,38.6499,39.1509,38.6406,38.6592,421000.0
2012-05-25 10:00:00,41.67,41.7,41.42,41.42,1301000.0,38.6592,38.687,38.4272,38.4272,1301000.0
2012-05-25 11:00:00,41.42,41.65,41.42,41.57,530000.0,38.4272,38.6406,38.4272,38.5664,530000.0
2012-05-25 12:00:00,41.57,41.63,41.34,41.38,985000.0,38.5664,38.622,38.353,38.3901,985000.0
2012-05-25 13:00:00,41.37,41.58,41.35,41.52,366000.0,38.3808,38.5757,38.3623,38.52,366000.0
2012-05-25 14:00:00,41.52,41.54,41.34,41.38,637000.0,38.52,38.5385,38.353,38.3901,637000.0
2012-05-25 15:00:00,41.36,41.47,41.21,41.37,1895000.0,38.3715,38.4736,38.2324,38.3808,1895000.0
2012-05-29 09:30:00,41.73,41.98,41.54,41.77,524000.0,38.7148,38.9468,38.5385,38.7519,524000.0
2012-05-29 10:00:00,41.75,41.98,41.7,41.75,768000.0,38.7334,38.9468,38.687,38.7334,768000.0
2012-05-29 11:00:00,41.76,41.78,41.4,41.52,605000.0,38.7426,38.7612,38.4087,38.52,605000.0
2012-05-29 12:00:00,41.5,41.55,41.38,41.44,446000.0,38.5014,38.5478,38.3901,38.4458,446000.0
2012-05-29 13:00:00,41.43,41.52,41.32,41.49,288000.0,38.4365,38.52,38.3344,38.4922,288000.0
2012-05-29 14:00:00,41.49,41.56,41.39,41.5,355000.0,38.4922,38.5571,38.3994,38.5014,355000.0
2012-05-29 15:00:00,41.5,41.61,41.35,41.61,1021000.0,38.5014,38.6035,38.3623,38.6035,1021000.0
2012-05-30 09:30:00,41.09,41.23,40.93,41.08,949000.0,38.1211,38.2509,37.9726,38.1118,949000.0
2012-05-30 10:00:00,41.02,41.3,41.0,41.18,1030000.0,38.0561,38.3159,38.0376,38.2046,1030000.0
2012-05-30 11:00:00,41.18,41.45,41.11,41.42,978000.0,38.2046,38.455,38.1396,38.4272,978000.0
2012-05-30 12:00:00,41.44,41.49,41.22,41.28,795000.0,38.4458,38.4922,38.2417,38.2973,795000.0
2012-05-30 13:00:00,41.27,41.52,41.23,41.48,543000.0,38.2881,38.52,38.2509,38.4829,543000.0
2012-05-30 14:00:00,41.5,41.56,41.33,41.36,447000.0,38.5014,38.5571,38.3437,38.3715,447000.0
2012-05-30 15:00:00,41.34,41.39,41.07,41.07,1226000.0,38.353,38.3994,38.1025,38.1025,1226000.0
2012-05-31 09:30:00,41.23,41.3,40.41,40.48,1225000.0,38.2509,38.3159,37.4902,37.5551,1225000.0
2012-05-31 10:00:00,40.48,40.51,40.0,40.11,2028000.0,37.5551,37.583,37.1098,37.2119,2028000.0
2012-05-31 11:00:00,40.11,40.18,39.9,40.01,1231000.0,37.2119,37.2768,37.017,37.1191,1231000.0
2012-05-31 12:00:00,40.03,40.47,40.0,40.22,1048000.0,37.1376,37.5459,37.1098,37.3139,1048000.0
2012-05-31 13:00:00,40.24,40.76,40.24,40.34,888000.0,37.3325,37.8149,37.3325,37.4252,888000.0
2012-05-31 14:00:00,40.33,40.67,40.32,40.56,916000.0,37.416,37.7314,37.4067,37.6294,916000.0
2012-05-31 15:00:00,40.59,40.8,40.48,40.61,1665000.0,37.6572,37.852,37.5551,37.6757,1665000.0
2012-06-01 09:30:00,39.86,39.92,39.35,39.45,1522000.0,36.9799,37.0356,36.5068,36.5996,1522000.0
2012-06-01 10:00:00,39.45,39.61,39.37,39.56,1780000.0,36.5996,36.748,36.5253,36.7016,1780000.0
2012-06-01 11:00:00,39.52,39.52,39.05,39.16,1331000.0,36.6645,36.6645,36.2285,36.3305,1331000.0
2012-06-01 12:00:00,39.12,39.35,39.08,39.17,869000.0,36.2934,36.5068,36.2563,36.3398,869000.0
2012-06-01 13:00:00,39.17,39.23,38.99,39.06,1114000.0,36.3398,36.3955,36.1728,36.2377,1114000.0
2012-06-01 14:00:00,39.06,39.46,39.0,39.26,1234000.0,36.2377,36.6088,36.1821,36.4233,1234000.0
2012-06-01 15:00:00,39.25,39.43,39.11,39.18,2421000.0,36.414,36.581,36.2841,36.3491,2421000.0
2012-06-04 09:30:00,39.17,39.58,39.02,39.11,765000.0,36.3398,36.7202,36.2006,36.2841,765000.0
2012-06-04 10:00:00,39.11,39.52,39.01,39.36,1512000.0,36.2841,36.6645,36.1913,36.5161,1512000.0
2012-06-04 11:00:00,39.39,39.54,39.35,39.51,866000.0,36.5439,36.6831,36.5068,36.6552,866000.0
2012-06-04 12:00:00,39.49,39.52,39.21,39.33,773000.0,36.6367,36.6645,36.3769,36.4882,773000.0
2012-06-04 13:00:00,39.33,39.53,39.29,39.46,861000.0,36.4882,36.6738,36.4511,36.6088,861000.0
2012-06-04 14:00:00,39.45,39.84,39.34,39.75,1391000.0,36.5996,36.9614,36.4975,36.8779,1391000.0
2012-06-04 15:00:00,39.79,40.15,39.73,40.03,2791000.0,36.915,37.249,36.8593,37.1376,2791000.0
2012-06-05 09:30:00,40.1,40.49,40.02,40.46,932000.0,37.2026,37.5644,37.1284,37.5366,932000.0
2012-06-05 10:00:00,40.46,40.7,40.46,40.5,1435000.0,37.5366,37.7592,37.5366,37.5737,1435000.0
2012-06-05 11:00:00,40.5,40.61,40.46,40.54,979000.0,37.5737,37.6757,37.5366,37.6108,979000.0
2012-06-05 12:00:00,40.54,40.77,40.53,40.74,1001000.0,37.6108,37.8242,37.6015,37.7963,1001000.0
2012-06-05 13:00:00,40.74,40.92,40.65,40.84,1013000.0,37.7963,37.9633,37.7129,37.8891,1013000.0
2012-06-05 14:00:00,40.82,40.98,40.6,40.69,1281000.0,37.8706,38.019,37.6665,37.75,1281000.0
2012-06-05 15:00:00,40.74,40.86,40.66,40.81,2265000.0,37.7963,37.9077,37.7221,37.8613,2265000.0
2012-06-06 09:30:00,41.46,41.68,41.28,41.48,1008000.0,38.4643,38.6684,38.2973,38.4829,1008000.0
2012-06-06 10:00:00,41.49,41.77,41.46,41.75,1307000.0,38.4922,38.7519,38.4643,38.7334,1307000.0
2012-06-06 11:00:00,41.76,41.83,41.66,41.7,1162000.0,38.7426,38.8076,38.6499,38.687,1162000.0
2012-06-06 12:00:00,41.7,41.95,41.7,41.86,867000.0,38.687,38.9189,38.687,38.8354,867000.0
2012-06-06 13:00:00,41.84,41.86,41.71,41.8,688000.0,38.8169,38.8354,38.6963,38.7798,688000.0
2012-06-06 14:00:00,41.81,41.87,41.68,41.82,959000.0,38.789,38.8447,38.6684,38.7983,959000.0
2012-06-06 15:00:00,41.82,41.98,41.73,41.96,2559000.0,38.7983,38.9468,38.7148,38.9282,2559000.0
2012-06-07 09:30:00,42.45,42.51,42.12,42.3,889000.0,39.3828,39.4385,39.0766,39.2436,889000.0
2012-06-07 10:00:00,42.27,42.35,41.83,42.05,1587000.0,39.2158,39.29,38.8076,39.0117,1587000.0
2012-06-07 11:00:00,42.02,42.21,41.89,42.1,801000.0,38.9839,39.1601,38.8633,39.0581,801000.0
2012-06-07 12:00:00,42.1,42.19,42.0,42.09,442000.0,39.0581,39.1416,38.9653,39.0488,442000.0
2012-06-07 13:00:00,42.09,42.23,42.02,42.06,750000.0,39.0488,39.1787,38.9839,39.021,750000.0
2012-06-07 14:00:00,42.06,42.1,41.9,41.93,598000.0,39.021,39.0581,38.8725,38.9004,598000.0
2012-06-07 15:00:00,41.91,41.92,41.4,41.49,2646000.0,38.8818,38.8911,38.4087,38.4922,2646000.0
2012-06-08 09:30:00,41.24,41.38,41.09,41.25,1036000.0,38.2602,38.3901,38.1211,38.2695,1036000.0
2012-06-08 10:00:00,41.25,41.59,41.21,41.52,1273000.0,38.2695,38.5849,38.2324,38.52,1273000.0
2012-06-08 11:00:00,41.53,41.53,41.28,41.29,810000.0,38.5293,38.5293,38.2973,38.3066,810000.0
2012-06-08 12:00:00,41.3,41.51,41.26,41.44,545000.0,38.3159,38.5107,38.2788,38.4458,545000.0
2012-06-08 13:00:00,41.45,41.59,41.39,41.4,630000.0,38.455,38.5849,38.3994,38.4087,630000.0
2012-06-08 14:00:00,41.4,41.49,41.38,41.39,836000.0,38.4087,38.4922,38.3901,38.3994,836000.0
2012-06-08 15:00:00,41.4,41.66,41.39,41.6,1427000.0,38.4087,38.6499,38.3994,38.5942,1427000.0
2012-06-11 09:30:00,42.05,42.13,41.75,41.85,607000.0,39.0117,39.0859,38.7334,38.8261,607000.0
2012-06-11 10:00:00,41.82,42.06,41.58,41.66,864000.0,38.7983,39.021,38.5757,38.6499,864000.0
2012-06-11 11:00:00,41.66,41.67,41.47,41.62,687000.0,38.6499,38.6592,38.4736,38.6128,687000.0
2012-06-11 12:00:00,41.62,41.78,41.6,41.76,496000.0,38.6128,38.7612,38.5942,38.7426,496000.0
2012-06-11 13:00:00,41.76,41.9,41.74,41.83,575000.0,38.7426,38.8725,38.7241,38.8076,575000.0
2012-06-11 14:00:00,41.81,41.88,41.66,41.85,656000.0,38.789,38.854,38.6499,38.8261,656000.0
2012-06-11 15:00:00,41.86,41.86,41.35,41.4,1321000.0,38.8354,38.8354,38.3623,38.4087,1321000.0
2012-06-12 09:30:00,41.4,41.75,41.09,41.69,556000.0,38.4087,38.7334,38.1211,38.6777,556000.0
2012-06-12 10:00:00,41.71,41.99,41.3,41.46,1305000.0,38.6963,38.956,38.3159,38.4643,1305000.0
2012-06-12 11:00:00,41.49,41.8,41.46,41.63,729000.0,38.4922,38.7798,38.4643,38.622,729000.0
2012-06-12 12:00:00,41.66,41.74,41.52,41.56,321000.0,38.6499,38.7241,38.52,38.5571,321000.0
2012-06-12 13:00:00,41.58,41.73,41.5,41.63,297000.0,38.5757,38.7148,38.5014,38.622,297000.0
2012-06-12 14:00:00,41.63,41.75,41.61,41.73,296000.0,38.622,38.7334,38.6035,38.7148,296000.0
2012-06-12 15:00:00,41.73,41.87,41.64,41.77,1463000.0,38.7148,38.8447,38.6313,38.7519,1463000.0
2012-06-13 09:30:00,41.51,41.69,41.26,41.31,718000.0,38.5107,38.6777,38.2788,38.3252,718000.0
2012-06-13 10:00:00,41.31,41.82,41.3,41.77,843000.0,38.3252,38.7983,38.3159,38.7519,843000.0
2012-06-13 11:00:00,41.76,41.76,41.4,41.42,442000.0,38.7426,38.7426,38.4087,38.4272,442000.0
2012-06-13 12:00:00,41.42,41.54,41.42,41.51,357000.0,38.4272,38.5385,38.4272,38.5107,357000.0
2012-06-13 13:00:00,41.51,41.57,41.3,41.3,483000.0,38.5107,38.5664,38.3159,38.3159,483000.0
2012-06-13 14:00:00,41.3,41.36,41.04,41.09,723000.0,38.3159,38.3715,38.0747,38.1211,723000.0
2012-06-13 15:00:00,41.13,41.15,40.8,40.97,1714000.0,38.1582,38.1767,37.852,38.0097,1714000.0
2012-06-14 09:30:00,40.96,41.36,40.95,41.3,585000.0,38.0005,38.3715,37.9912,38.3159,585000.0
2012-06-14 10:00:00,41.28,41.34,41.11,41.28,878000.0,38.2973,38.353,38.1396,38.2973,878000.0
2012-06-14 11:00:00,41.29,41.58,41.26,41.54,789000.0,38.3066,38.5757,38.2788,38.5385,789000.0
2012-06-14 12:00:00,41.54,41.74,41.54,41.72,718000.0,38.5385,38.7241,38.5385,38.7055,718000.0
2012-06-14 13:00:00,41.71,41.76,41.59,41.63,857000.0,38.6963,38.7426,38.5849,38.622,857000.0
2012-06-14 14:00:00,41.63,41.7,41.43,41.52,677000.0,38.622,38.687,38.4365,38.52,677000.0
2012-06-14 15:00:00,41.51,42.0,41.47,41.92,2323000.0,38.5107,38.9653,38.4736,38.8911,2323000.0
2012-06-15 09:30:00,42.27,42.34,41.99,42.06,1974000.0,39.2158,39.2807,38.956,39.021,1974000.0
2012-06-15 10:00:00,42.06,42.34,42.06,42.29,842000.0,39.021,39.2807,39.021,39.2344,842000.0
2012-06-15 11:00:00,42.29,42.51,42.19,42.2,961000.0,39.2344,39.4385,39.1416,39.1509,961000.0
2012-06-15 12:00:00,42.21,42.34,42.18,42.34,476000.0,39.1601,39.2807,39.1323,39.2807,476000.0
2012-06-15 13:00:00,42.34,42.44,42.32,42.42,324000.0,39.2807,39.3735,39.2622,39.355,324000.0
2012-06-15 14:00:00,42.41,42.54,42.38,42.52,655000.0,39.3457,39.4663,39.3178,39.4477,655000.0
2012-06-15 15:00:00,42.49,42.65,42.49,42.6,1563000.0,39.4199,39.5683,39.4199,39.522,1563000.0
2012-06-18 09:30:00,42.49,42.56,42.23,42.27,902000.0,39.4199,39.4848,39.1787,39.2158,902000.0
2012-06-18 10:00:00,42.28,42.72,42.24,42.54,1030000.0,39.2251,39.6333,39.188,39.4663,1030000.0
2012-06-18 11:00:00,42.58,42.58,42.33,42.41,770000.0,39.5034,39.5034,39.2715,39.3457,770000.0
2012-06-18 12:00:00,42.41,42.58,42.38,42.49,611000.0,39.3457,39.5034,39.3178,39.4199,611000.0
2012-06-18 13:00:00,42.5,42.67,42.49,42.64,457000.0,39.4292,39.5869,39.4199,39.5591,457000.0
2012-06-18 14:00:00,42.64,42.8,42.61,42.67,776000.0,39.5591,39.7075,39.5312,39.5869,776000.0
2012-06-18 15:00:00,42.68,42.72,42.48,42.56,1388000.0,39.5962,39.6333,39.4106,39.4848,1388000.0
2012-06-19 09:30:00,42.9,42.98,42.78,42.87,825000.0,39.8003,39.8745,39.6889,39.7724,825000.0
2012-06-19 10:00:00,42.85,42.93,42.72,42.74,1018000.0,39.7539,39.8281,39.6333,39.6518,1018000.0
2012-06-19 11:00:00,42.75,42.79,42.62,42.74,1023000.0,39.6611,39.6982,39.5405,39.6518,1023000.0
2012-06-19 12:00:00,42.74,42.82,42.58,42.62,924000.0,39.6518,39.7261,39.5034,39.5405,924000.0
2012-06-19 13:00:00,42.64,42.83,42.61,42.8,678000.0,39.5591,39.7353,39.5312,39.7075,678000.0
2012-06-19 14:00:00,42.8,42.85,42.69,42.77,675000.0,39.7075,39.7539,39.6055,39.6797,675000.0
2012-06-19 15:00:00,42.8,42.88,42.68,42.78,1267000.0,39.7075,39.7817,39.5962,39.6889,1267000.0
2012-06-20 09:30:00,42.78,42.86,42.41,42.53,484000.0,39.6889,39.7632,39.3457,39.457,484000.0
2012-06-20 10:00:00,42.53,42.73,42.51,42.57,673000.0,39.457,39.6426,39.4385,39.4941,673000.0
2012-06-20 11:00:00,42.57,42.65,42.53,42.58,381000.0,39.4941,39.5683,39.457,39.5034,381000.0
2012-06-20 12:00:00,42.57,42.73,42.11,42.73,835000.0,39.4941,39.6426,39.0674,39.6426,835000.0
2012-06-20 13:00:00,42.73,43.0,42.72,42.84,619000.0,39.6426,39.8931,39.6333,39.7446,619000.0
2012-06-20 14:00:00,42.83,42.92,42.56,42.6,513000.0,39.7353,39.8188,39.4848,39.522,513000.0
2012-06-20 15:00:00,42.64,42.88,42.6,42.88,1057000.0,39.5591,39.7817,39.522,39.7817,1057000.0
2012-06-21 09:30:00,42.88,43.27,42.73,43.14,670000.0,39.7817,40.1435,39.6426,40.0229,670000.0
2012-06-21 10:00:00,43.12,43.12,42.79,43.02,860000.0,40.0044,40.0044,39.6982,39.9116,860000.0
2012-06-21 11:00:00,42.98,42.98,42.51,42.78,939000.0,39.8745,39.8745,39.4385,39.6889,939000.0
2012-06-21 12:00:00,42.79,42.79,42.47,42.55,386000.0,39.6982,39.6982,39.4013,39.4756,386000.0
2012-06-21 13:00:00,42.53,42.59,42.33,42.39,294000.0,39.457,39.5127,39.2715,39.3271,294000.0
2012-06-21 14:00:00,42.37,42.43,42.21,42.38,613000.0,39.3086,39.3642,39.1601,39.3178,613000.0
2012-06-21 15:00:00,42.36,42.39,42.1,42.12,1314000.0,39.2993,39.3271,39.0581,39.0766,1314000.0
2012-06-22 09:30:00,42.16,42.62,42.06,42.62,788000.0,39.1137,39.5405,39.021,39.5405,788000.0
2012-06-22 10:00:00,42.64,42.74,42.52,42.59,968000.0,39.5591,39.6518,39.4477,39.5127,968000.0
2012-06-22 11:00:00,42.59,42.75,42.55,42.71,641000.0,39.5127,39.6611,39.4756,39.624,641000.0
2012-06-22 12:00:00,42.73,42.78,42.65,42.75,700000.0,39.6426,39.6889,39.5683,39.6611,700000.0
2012-06-22 13:00:00,42.72,42.89,42.68,42.85,662000.0,39.6333,39.791,39.5962,39.7539,662000.0
2012-06-22 14:00:00,42.85,43.13,42.85,43.1,1024000.0,39.7539,40.0137,39.7539,39.9858,1024000.0
2012-06-22 15:00:00,43.1,43.5,42.97,43.46,2396000.0,39.9858,40.3569,39.8652,40.3198,2396000.0
2012-06-25 09:30:00,43.29,43.29,42.97,43.17,1058000.0,40.1621,40.1621,39.8652,40.0508,1058000.0
2012-06-25 10:00:00,43.17,43.43,43.01,43.39,1080000.0,40.0508,40.292,39.9023,40.2549,1080000.0
2012-06-25 11:00:00,43.38,43.39,43.15,43.21,922000.0,40.2456,40.2549,40.0322,40.0879,922000.0
2012-06-25 12:00:00,43.23,43.23,43.01,43.05,521000.0,40.1064,40.1064,39.9023,39.9394,521000.0
2012-06-25 13:00:00,43.03,43.06,42.91,43.03,592000.0,39.9209,39.9487,39.8096,39.9209,592000.0
2012-06-25 14:00:00,43.01,43.12,42.87,42.96,477000.0,39.9023,40.0044,39.7724,39.8559,477000.0
2012-06-25 15:00:00,42.95,43.09,42.86,42.89,1382000.0,39.8467,39.9765,39.7632,39.791,1382000.0
2012-06-26 09:30:00,42.98,43.4,42.91,43.15,845000.0,39.8745,40.2642,39.8096,40.0322,845000.0
2012-06-26 10:00:00,43.15,43.23,42.75,42.92,1258000.0,40.0322,40.1064,39.6611,39.8188,1258000.0
2012-06-26 11:00:00,42.94,43.11,42.7,43.05,559000.0,39.8374,39.9951,39.6147,39.9394,559000.0
2012-06-26 12:00:00,43.08,43.33,43.01,43.22,535000.0,39.9673,40.1992,39.9023,40.0972,535000.0
2012-06-26 13:00:00,43.22,43.32,43.15,43.21,454000.0,40.0972,40.1899,40.0322,40.0879,454000.0
2012-06-26 14:00:00,43.23,43.43,43.23,43.29,477000.0,40.1064,40.292,40.1064,40.1621,477000.0
2012-06-26 15:00:00,43.3,43.4,43.22,43.26,1166000.0,40.1714,40.2642,40.0972,40.1343,1166000.0
2012-06-27 09:30:00,43.0,43.57,43.0,43.31,556000.0,39.8931,40.4219,39.8931,40.1807,556000.0
2012-06-27 10:00:00,43.31,43.39,43.13,43.27,737000.0,40.1807,40.2549,40.0137,40.1435,737000.0
2012-06-27 11:00:00,43.26,43.29,43.13,43.25,386000.0,40.1343,40.1621,40.0137,40.125,386000.0
2012-06-27 12:00:00,43.25,43.33,43.23,43.25,290000.0,40.125,40.1992,40.1064,40.125,290000.0
2012-06-27 13:00:00,43.27,43.34,43.15,43.19,350000.0,40.1435,40.2085,40.0322,40.0693,350000.0
2012-06-27 14:00:00,43.18,43.21,43.12,43.17,451000.0,40.06,40.0879,40.0044,40.0508,451000.0
2012-06-27 15:00:00,43.21,43.3,43.14,43.19,808000.0,40.0879,40.1714,40.0229,40.0693,808000.0
2012-06-28 09:30:00,42.93,43.04,42.52,42.52,785000.0,39.8281,39.9302,39.4477,39.4477,785000.0
2012-06-28 10:00:00,42.53,42.55,42.08,42.12,1692000.0,39.457,39.4756,39.0395,39.0766,1692000.0
2012-06-28 11:00:00,42.14,42.37,42.08,42.1,741000.0,39.0952,39.3086,39.0395,39.0581,741000.0
2012-06-28 12:00:00,42.1,42.18,42.07,42.07,764000.0,39.0581,39.1323,39.0302,39.0302,764000.0
2012-06-28 13:00:00,42.08,42.11,41.76,41.96,1046000.0,39.0395,39.0674,38.7426,38.9282,1046000.0
2012-06-28 14:00:00,41.97,41.99,41.68,41.71,561000.0,38.9375,38.956,38.6684,38.6963,561000.0
2012-06-28 15:00:00,41.72,42.27,41.71,41.99,3241000.0,38.7055,39.2158,38.6963,38.956,3241000.0
2012-06-29 09:30:00,42.75,42.95,42.56,42.61,1263000.0,39.6611,39.8467,39.4848,39.5312,1263000.0
2012-06-29 10:00:00,42.62,43.02,42.59,42.94,1324000.0,39.5405,39.9116,39.5127,39.8374,1324000.0
2012-06-29 11:00:00,42.96,42.97,42.81,42.86,763000.0,39.8559,39.8652,39.7168,39.7632,763000.0
2012-06-29 12:00:00,42.84,42.88,42.79,42.84,519000.0,39.7446,39.7817,39.6982,39.7446,519000.0
2012-06-29 13:00:00,42.84,42.89,42.67,42.7,945000.0,39.7446,39.791,39.5869,39.6147,945000.0
2012-06-29 14:00:00,42.7,42.77,42.7,42.74,762000.0,39.6147,39.6797,39.6147,39.6518,762000.0
2012-06-29 15:00:00,42.74,43.01,42.7,43.01,2145000.0,39.6518,39.9023,39.6147,39.9023,2145000.0
2012-07-02 09:30:00,43.51,43.68,43.02,43.45,782000.0,40.3662,40.5239,39.9116,40.3105,782000.0
2012-07-02 10:00:00,43.45,43.51,43.03,43.49,1063000.0,40.3105,40.3662,39.9209,40.3476,1063000.0
2012-07-02 11:00:00,43.49,43.51,43.35,43.48,466000.0,40.3476,40.3662,40.2178,40.3384,466000.0
2012-07-02 12:00:00,43.45,43.88,43.42,43.8,858000.0,40.3105,40.7095,40.2827,40.6352,858000.0
2012-07-02 13:00:00,43.77,43.78,43.68,43.72,369000.0,40.6074,40.6167,40.5239,40.561,369000.0
2012-07-02 14:00:00,43.71,43.89,43.61,43.88,582000.0,40.5518,40.7187,40.459,40.7095,582000.0
2012-07-02 15:00:00,43.87,43.99,43.84,43.97,1621000.0,40.7002,40.8115,40.6724,40.793,1621000.0
2012-07-03 09:30:00,43.96,44.0,43.68,43.93,557000.0,40.7837,40.8208,40.5239,40.7559,557000.0
2012-07-03 10:00:00,43.93,44.34,43.85,44.23,1577000.0,40.7559,41.1362,40.6816,41.0342,1577000.0
2012-07-03 11:00:00,44.23,44.34,44.16,44.17,576000.0,41.0342,41.1362,40.9692,40.9785,576000.0
2012-07-03 12:00:00,44.19,44.21,43.91,44.18,1424000.0,40.9971,41.0156,40.7373,40.9878,1424000.0
2012-07-05 09:30:00,44.04,44.33,43.84,44.06,1072000.0,40.8855,41.1547,40.6998,40.9041,1072000.0
2012-07-05 10:00:00,44.07,44.38,43.9,44.33,800000.0,40.9134,41.2012,40.7555,41.1547,800000.0
2012-07-05 11:00:00,44.32,44.5,44.24,44.26,739000.0,41.1455,41.3126,41.0712,41.0898,739000.0
2012-07-05 12:00:00,44.25,44.27,44.14,44.15,226000.0,41.0805,41.099,40.9783,40.9876,226000.0
2012-07-05 13:00:00,44.17,44.38,44.16,44.38,562000.0,41.0062,41.2012,40.9969,41.2012,562000.0
2012-07-05 14:00:00,44.38,44.48,44.35,44.36,730000.0,41.2012,41.294,41.1733,41.1826,730000.0
2012-07-05 15:00:00,44.36,44.43,44.34,44.38,1282000.0,41.1826,41.2476,41.164,41.2012,1282000.0
2012-07-06 09:30:00,44.1,44.43,43.94,44.31,933000.0,40.9412,41.2476,40.7927,41.1362,933000.0
2012-07-06 10:00:00,44.29,44.46,44.27,44.46,1085000.0,41.1176,41.2754,41.099,41.2754,1085000.0
2012-07-06 11:00:00,44.45,44.52,44.27,44.3,1360000.0,41.2661,41.3311,41.099,41.1269,1360000.0
2012-07-06 12:00:00,44.3,44.32,44.14,44.25,816000.0,41.1269,41.1455,40.9783,41.0805,816000.0
2012-07-06 13:00:00,44.23,44.23,44.08,44.13,632000.0,41.0619,41.0619,40.9226,40.9691,632000.0
2012-07-06 14:00:00,44.12,44.3,44.05,44.28,648000.0,40.9598,41.1269,40.8948,41.1083,648000.0
2012-07-06 15:00:00,44.27,44.38,44.18,44.21,2065000.0,41.099,41.2012,41.0155,41.0433,2065000.0
2012-07-09 09:30:00,43.43,43.5,42.33,42.67,2292000.0,40.3192,40.3842,39.298,39.6136,2292000.0
2012-07-09 10:00:00,42.64,42.85,42.45,42.8,2422000.0,39.5858,39.7807,39.4094,39.7343,2422000.0
2012-07-09 11:00:00,42.8,42.89,42.53,42.68,1250000.0,39.7343,39.8179,39.4837,39.6229,1250000.0
2012-07-09 12:00:00,42.68,43.04,42.65,43.0,625000.0,39.6229,39.9571,39.5951,39.92,625000.0
2012-07-09 13:00:00,42.98,43.42,42.98,43.35,1079000.0,39.9014,40.3099,39.9014,40.2449,1079000.0
2012-07-09 14:00:00,43.38,43.38,42.96,43.04,839000.0,40.2728,40.2728,39.8829,39.9571,839000.0
2012-07-09 15:00:00,43.06,43.31,42.98,43.13,1666000.0,39.9757,40.2078,39.9014,40.0407,1666000.0
2012-07-10 09:30:00,43.38,43.64,43.02,43.14,1087000.0,40.2728,40.5142,39.9386,40.05,1087000.0
2012-07-10 10:00:00,43.12,43.17,42.6,42.63,1360000.0,40.0314,40.0778,39.5487,39.5765,1360000.0
2012-07-10 11:00:00,42.63,42.7,42.45,42.51,786000.0,39.5765,39.6415,39.4094,39.4651,786000.0
2012-07-10 12:00:00,42.53,42.59,42.46,42.54,606000.0,39.4837,39.5394,39.4187,39.493,606000.0
2012-07-10 13:00:00,42.54,42.62,42.42,42.51,431000.0,39.493,39.5672,39.3815,39.4651,431000.0
2012-07-10 14:00:00,42.5,42.52,42.18,42.21,1130000.0,39.4558,39.4744,39.1587,39.1866,1130000.0
2012-07-10 15:00:00,42.2,42.27,42.01,42.03,2053000.0,39.1773,39.2423,39.0009,39.0195,2053000.0
2012-07-11 09:30:00,41.94,41.95,41.28,41.76,1235000.0,38.9359,38.9452,38.3232,38.7688,1235000.0
2012-07-11 10:00:00,41.72,42.02,41.61,41.75,911000.0,38.7317,39.0102,38.6296,38.7595,911000.0
2012-07-11 11:00:00,41.71,41.84,41.71,41.76,308000.0,38.7224,38.8431,38.7224,38.7688,308000.0
2012-07-11 12:00:00,41.76,41.86,41.74,41.79,449000.0,38.7688,38.8617,38.7503,38.7967,449000.0
2012-07-11 13:00:00,41.8,41.8,41.63,41.76,268000.0,38.806,38.806,38.6481,38.7688,268000.0
2012-07-11 14:00:00,41.77,41.83,41.53,41.56,795000.0,38.7781,38.8338,38.5553,38.5831,795000.0
2012-07-11 15:00:00,41.59,42.03,41.59,41.94,1493000.0,38.611,39.0195,38.611,38.9359,1493000.0
2012-07-12 09:30:00,41.61,41.77,41.45,41.6,588000.0,38.6296,38.7781,38.481,38.6203,588000.0
2012-07-12 10:00:00,41.6,42.09,41.53,42.01,1095000.0,38.6203,39.0752,38.5553,39.0009,1095000.0
2012-07-12 11:00:00,42.02,42.35,41.99,42.25,1038000.0,39.0102,39.3166,38.9823,39.2237,1038000.0
2012-07-12 12:00:00,42.27,42.5,42.22,42.5,526000.0,39.2423,39.4558,39.1959,39.4558,526000.0
2012-07-12 13:00:00,42.49,42.66,42.48,42.48,1656000.0,39.4465,39.6044,39.4373,39.4373,1656000.0
2012-07-12 14:00:00,42.49,42.66,42.42,42.52,724000.0,39.4465,39.6044,39.3815,39.4744,724000.0
2012-07-12 15:00:00,42.47,42.63,42.4,42.43,1581000.0,39.428,39.5765,39.363,39.3908,1581000.0
2012-07-13 09:30:00,42.52,42.98,42.4,42.89,965000.0,39.4744,39.9014,39.363,39.8179,965000.0
2012-07-13 10:00:00,42.91,43.0,42.62,42.78,1010000.0,39.8365,39.92,39.5672,39.7158,1010000.0
2012-07-13 11:00:00,42.78,43.0,42.74,42.99,589000.0,39.7158,39.92,39.6786,39.9107,589000.0
2012-07-13 12:00:00,42.98,43.02,42.79,42.81,507000.0,39.9014,39.9386,39.725,39.7436,507000.0
2012-07-13 13:00:00,42.82,42.92,42.81,42.85,242000.0,39.7529,39.8457,39.7436,39.7807,242000.0
2012-07-13 14:00:00,42.85,42.94,42.77,42.92,339000.0,39.7807,39.8643,39.7065,39.8457,339000.0
2012-07-13 15:00:00,42.93,43.01,42.77,42.93,1558000.0,39.855,39.9293,39.7065,39.855,1558000.0
2012-07-16 09:30:00,43.98,44.8,43.98,44.24,5084000.0,40.8298,41.5911,40.8298,41.0712,5084000.0
2012-07-16 10:00:00,44.22,44.43,43.78,44.2,4078000.0,41.0526,41.2476,40.6441,41.0341,4078000.0
2012-07-16 11:00:00,44.18,44.3,43.72,43.84,1419000.0,41.0155,41.1269,40.5884,40.6998,1419000.0
2012-07-16 12:00:00,43.84,44.01,43.66,43.7,792000.0,40.6998,40.8577,40.5327,40.5699,792000.0
2012-07-16 13:00:00,43.71,43.87,43.61,43.82,1001000.0,40.5791,40.7277,40.4863,40.6813,1001000.0
2012-07-16 14:00:00,43.83,43.84,43.71,43.74,912000.0,40.6906,40.6998,40.5791,40.607,912000.0
2012-07-16 15:00:00,43.75,43.81,43.57,43.67,2995000.0,40.6163,40.672,40.4492,40.542,2995000.0
2012-07-17 09:30:00,43.83,44.0,43.18,43.38,919000.0,40.6906,40.8484,40.0871,40.2728,919000.0
2012-07-17 10:00:00,43.41,43.42,43.01,43.14,913000.0,40.3006,40.3099,39.9293,40.05,913000.0
2012-07-17 11:00:00,43.14,43.36,43.11,43.35,456000.0,40.05,40.2542,40.0221,40.2449,456000.0
2012-07-17 12:00:00,43.37,43.45,43.25,43.25,542000.0,40.2635,40.3378,40.1521,40.1521,542000.0
2012-07-17 13:00:00,43.25,43.57,43.25,43.45,796000.0,40.1521,40.4492,40.1521,40.3378,796000.0
2012-07-17 14:00:00,43.44,43.51,43.39,43.41,622000.0,40.3285,40.3935,40.2821,40.3006,622000.0
2012-07-17 15:00:00,43.4,43.55,43.27,43.55,1305000.0,40.2914,40.4306,40.1707,40.4306,1305000.0
2012-07-18 09:30:00,43.34,43.95,43.2,43.92,649000.0,40.2357,40.802,40.1057,40.7741,649000.0
2012-07-18 10:00:00,43.89,43.89,43.51,43.67,1170000.0,40.7463,40.7463,40.3935,40.542,1170000.0
2012-07-18 11:00:00,43.66,43.7,43.54,43.65,727000.0,40.5327,40.5699,40.4213,40.5234,727000.0
2012-07-18 12:00:00,43.64,43.75,43.62,43.69,448000.0,40.5142,40.6163,40.4956,40.5606,448000.0
2012-07-18 13:00:00,43.7,43.72,43.51,43.52,848000.0,40.5699,40.5884,40.3935,40.4028,848000.0
2012-07-18 14:00:00,43.54,43.79,43.51,43.67,639000.0,40.4213,40.6534,40.3935,40.542,639000.0
2012-07-18 15:00:00,43.68,43.74,43.64,43.68,770000.0,40.5513,40.607,40.5142,40.5513,770000.0
2012-07-19 09:30:00,43.82,43.9,43.35,43.37,795000.0,40.6813,40.7555,40.2449,40.2635,795000.0
2012-07-19 10:00:00,43.36,43.4,42.95,43.14,2256000.0,40.2542,40.2914,39.8736,40.05,2256000.0
2012-07-19 11:00:00,43.16,43.25,43.12,43.19,630000.0,40.0685,40.1521,40.0314,40.0964,630000.0
2012-07-19 12:00:00,43.19,43.24,43.12,43.14,512000.0,40.0964,40.1428,40.0314,40.05,512000.0
2012-07-19 13:00:00,43.16,43.24,42.95,42.98,634000.0,40.0685,40.1428,39.8736,39.9014,634000.0
2012-07-19 14:00:00,42.97,43.13,42.94,42.94,614000.0,39.8922,40.0407,39.8643,39.8643,614000.0
2012-07-19 15:00:00,42.95,42.97,42.81,42.82,2076000.0,39.8736,39.8922,39.7436,39.7529,2076000.0
2012-07-20 09:30:00,42.49,42.61,42.16,42.16,1677000.0,39.4465,39.5579,39.1402,39.1402,1677000.0
2012-07-20 10:00:00,42.19,42.55,42.14,42.49,1717000.0,39.168,39.5022,39.1216,39.4465,1717000.0
2012-07-20 11:00:00,42.49,42.69,42.45,42.6,832000.0,39.4465,39.6322,39.4094,39.5487,832000.0
2012-07-20 12:00:00,42.58,42.62,42.48,42.49,483000.0,39.5301,39.5672,39.4373,39.4465,483000.0
2012-07-20 13:00:00,42.51,42.57,42.36,42.39,560000.0,39.4651,39.5208,39.3258,39.3537,560000.0
2012-07-20 14:00:00,42.39,42.51,42.33,42.43,674000.0,39.3537,39.4651,39.298,39.3908,674000.0
2012-07-20 15:00:00,42.43,42.43,42.23,42.29,2203000.0,39.3908,39.3908,39.2052,39.2609,2203000.0
2012-07-23 09:30:00,41.63,41.86,41.19,41.3,1206000.0,38.6481,38.8617,38.2396,38.3418,1206000.0
2012-07-23 10:00:00,41.29,41.42,41.13,41.27,2025000.0,38.3325,38.4532,38.1839,38.3139,2025000.0
2012-07-23 11:00:00,41.28,41.52,41.24,41.44,753000.0,38.3232,38.546,38.2861,38.4717,753000.0
2012-07-23 12:00:00,41.44,41.74,41.42,41.67,1063000.0,38.4717,38.7503,38.4532,38.6853,1063000.0
2012-07-23 13:00:00,41.67,41.72,41.54,41.62,645000.0,38.6853,38.7317,38.5646,38.6388,645000.0
2012-07-23 14:00:00,41.64,41.72,41.5,41.52,720000.0,38.6574,38.7317,38.5274,38.546,720000.0
2012-07-23 15:00:00,41.51,41.72,41.44,41.58,2092000.0,38.5367,38.7317,38.4717,38.6017,2092000.0
2012-07-24 09:30:00,41.73,41.78,41.23,41.41,1018000.0,38.741,38.7874,38.2768,38.4439,1018000.0
2012-07-24 10:00:00,41.38,41.41,40.83,40.91,1222000.0,38.416,38.4439,37.9054,37.9797,1222000.0
2012-07-24 11:00:00,40.91,41.08,40.8,40.85,1226000.0,37.9797,38.1375,37.8776,37.924,1226000.0
2012-07-24 12:00:00,40.84,40.85,40.5,40.67,749000.0,37.9147,37.924,37.5991,37.7569,749000.0
2012-07-24 13:00:00,40.67,40.67,40.52,40.57,861000.0,37.7569,37.7569,37.6176,37.6641,861000.0
2012-07-24 14:00:00,40.58,40.64,40.5,40.57,1295000.0,37.6733,37.729,37.5991,37.6641,1295000.0
2012-07-24 15:00:00,40.56,40.99,40.47,40.96,2305000.0,37.6548,38.054,37.5712,38.0261,2305000.0
2012-07-25 09:30:00,41.3,41.5,41.1,41.1,773000.0,38.3418,38.5274,38.1561,38.1561,773000.0
2012-07-25 10:00:00,41.08,41.13,40.65,40.72,941000.0,38.1375,38.1839,37.7383,37.8033,941000.0
2012-07-25 11:00:00,40.72,40.95,40.72,40.88,524000.0,37.8033,38.0168,37.8033,37.9519,524000.0
2012-07-25 12:00:00,40.91,41.08,40.87,41.05,417000.0,37.9797,38.1375,37.9426,38.1097,417000.0
2012-07-25 13:00:00,41.05,41.36,41.05,41.27,470000.0,38.1097,38.3975,38.1097,38.3139,470000.0
2012-07-25 14:00:00,41.29,41.46,41.19,41.43,750000.0,38.3325,38.4903,38.2396,38.4625,750000.0
2012-07-25 15:00:00,41.43,41.46,41.13,41.26,1800000.0,38.4625,38.4903,38.1839,38.3046,1800000.0
2012-07-26 09:30:00,41.88,42.74,41.76,42.44,1610000.0,38.8802,39.6786,38.7688,39.4001,1610000.0
2012-07-26 10:00:00,42.52,42.74,42.23,42.32,1397000.0,39.4744,39.6786,39.2052,39.2887,1397000.0
2012-07-26 11:00:00,42.34,42.36,41.93,42.0,772000.0,39.3073,39.3258,38.9266,38.9916,772000.0
2012-07-26 12:00:00,41.98,42.34,41.94,42.34,520000.0,38.9731,39.3073,38.9359,39.3073,520000.0
2012-07-26 13:00:00,42.34,42.42,42.16,42.17,291000.0,39.3073,39.3815,39.1402,39.1495,291000.0
2012-07-26 14:00:00,42.21,42.37,42.19,42.27,521000.0,39.1866,39.3351,39.168,39.2423,521000.0
2012-07-26 15:00:00,42.25,42.36,42.19,42.35,1225000.0,39.2237,39.3258,39.168,39.3166,1225000.0
2012-07-27 09:30:00,42.38,42.76,42.32,42.66,818000.0,39.3444,39.6972,39.2887,39.6044,818000.0
2012-07-27 10:00:00,42.65,42.74,42.59,42.7,701000.0,39.5951,39.6786,39.5394,39.6415,701000.0
2012-07-27 11:00:00,42.72,42.85,42.64,42.82,602000.0,39.6601,39.7807,39.5858,39.7529,602000.0
2012-07-27 12:00:00,42.82,43.08,42.79,43.08,709000.0,39.7529,39.9943,39.725,39.9943,709000.0
2012-07-27 13:00:00,43.09,43.59,43.09,43.21,1470000.0,40.0036,40.4677,40.0036,40.115,1470000.0
2012-07-27 14:00:00,43.21,43.54,43.21,43.51,995000.0,40.115,40.4213,40.115,40.3935,995000.0
2012-07-27 15:00:00,43.51,43.67,43.5,43.66,3553000.0,40.3935,40.542,40.3842,40.5327,3553000.0
2012-07-30 09:30:00,43.62,44.68,43.62,44.26,2215000.0,40.4956,41.4797,40.4956,41.0898,2215000.0
2012-07-30 10:00:00,44.26,44.37,44.0,44.02,2532000.0,41.0898,41.1919,40.8484,40.8669,2532000.0
2012-07-30 11:00:00,44.03,44.12,43.88,43.89,1190000.0,40.8762,40.9598,40.737,40.7463,1190000.0
2012-07-30 12:00:00,43.89,44.05,43.89,43.96,633000.0,40.7463,40.8948,40.7463,40.8112,633000.0
2012-07-30 13:00:00,43.97,44.06,43.96,44.02,523000.0,40.8205,40.9041,40.8112,40.8669,523000.0
2012-07-30 14:00:00,44.01,44.18,43.95,44.18,724000.0,40.8577,41.0155,40.802,41.0155,724000.0
2012-07-30 15:00:00,44.18,44.3,44.02,44.14,1489000.0,41.0155,41.1269,40.8669,40.9783,1489000.0
2012-07-31 09:30:00,44.3,44.33,43.49,43.62,1258000.0,41.1269,41.1547,40.3749,40.4956,1258000.0
2012-07-31 10:00:00,43.63,43.84,43.32,43.5,1795000.0,40.5049,40.6998,40.2171,40.3842,1795000.0
2012-07-31 11:00:00,43.51,43.66,43.46,43.54,1236000.0,40.3935,40.5327,40.3471,40.4213,1236000.0
2012-07-31 12:00:00,43.52,43.58,43.4,43.44,1103000.0,40.4028,40.4585,40.2914,40.3285,1103000.0
2012-07-31 13:00:00,43.43,43.56,43.42,43.52,984000.0,40.3192,40.4399,40.3099,40.4028,984000.0
2012-07-31 14:00:00,43.52,43.8,43.45,43.7,1243000.0,40.4028,40.6627,40.3378,40.5699,1243000.0
2012-07-31 15:00:00,43.71,43.75,43.54,43.59,2748000.0,40.5791,40.6163,40.4213,40.4677,2748000.0
2012-08-01 09:30:00,42.41,42.9,42.0,42.49,5542000.0,39.3723,39.8272,38.9916,39.4465,5542000.0
2012-08-01 10:00:00,42.48,43.3,42.21,42.83,5001000.0,39.4373,40.1985,39.1866,39.7622,5001000.0
2012-08-01 11:00:00,42.8,42.88,42.52,42.58,1642000.0,39.7343,39.8086,39.4744,39.5301,1642000.0
2012-08-01 12:00:00,42.58,42.97,42.56,42.96,1322000.0,39.5301,39.8922,39.5115,39.8829,1322000.0
2012-08-01 13:00:00,42.93,42.99,42.77,42.83,1197000.0,39.855,39.9107,39.7065,39.7622,1197000.0
2012-08-01 14:00:00,42.83,42.9,42.41,42.9,2280000.0,39.7622,39.8272,39.3723,39.8272,2280000.0
2012-08-01 15:00:00,42.88,43.17,42.67,42.74,3510000.0,39.8086,40.0778,39.6136,39.6786,3510000.0
2012-08-02 09:30:00,42.58,42.76,42.36,42.63,1195000.0,39.5301,39.6972,39.3258,39.5765,1195000.0
2012-08-02 10:00:00,42.62,42.91,42.53,42.74,1620000.0,39.5672,39.8365,39.4837,39.6786,1620000.0
2012-08-02 11:00:00,42.79,42.81,42.22,42.27,1734000.0,39.725,39.7436,39.1959,39.2423,1734000.0
2012-08-02 12:00:00,42.27,42.32,42.01,42.12,1245000.0,39.2423,39.2887,39.0009,39.103,1245000.0
2012-08-02 13:00:00,42.11,42.22,41.83,41.84,966000.0,39.0938,39.1959,38.8338,38.8431,966000.0
2012-08-02 14:00:00,41.83,42.32,41.81,42.18,1316000.0,38.8338,39.2887,38.8152,39.1587,1316000.0
2012-08-02 15:00:00,42.21,42.5,42.15,42.33,2259000.0,39.1866,39.4558,39.1309,39.298,2259000.0
2012-08-03 09:30:00,42.84,42.9,42.32,42.62,1315000.0,39.7715,39.8272,39.2887,39.5672,1315000.0
2012-08-03 10:00:00,42.63,42.84,42.6,42.81,1136000.0,39.5765,39.7715,39.5487,39.7436,1136000.0
2012-08-03 11:00:00,42.81,42.82,42.58,42.62,1000000.0,39.7436,39.7529,39.5301,39.5672,1000000.0
2012-08-03 12:00:00,42.64,42.65,42.56,42.56,859000.0,39.5858,39.5951,39.5115,39.5115,859000.0
2012-08-03 13:00:00,42.58,42.62,42.55,42.59,924000.0,39.5301,39.5672,39.5022,39.5394,924000.0
2012-08-03 14:00:00,42.6,42.61,42.3,42.44,1510000.0,39.5487,39.5579,39.2701,39.4001,1510000.0
2012-08-03 15:00:00,42.45,42.52,42.33,42.44,2512000.0,39.4094,39.4744,39.298,39.4001,2512000.0
2012-08-06 09:30:00,42.42,42.76,42.31,42.53,997000.0,39.3815,39.6972,39.2794,39.4837,997000.0
2012-08-06 10:00:00,42.54,42.63,42.42,42.57,1119000.0,39.493,39.5765,39.3815,39.5208,1119000.0
2012-08-06 11:00:00,42.54,42.57,42.31,42.42,921000.0,39.493,39.5208,39.2794,39.3815,921000.0
2012-08-06 12:00:00,42.4,42.43,42.29,42.34,576000.0,39.363,39.3908,39.2609,39.3073,576000.0
2012-08-06 13:00:00,42.33,42.37,42.05,42.09,668000.0,39.298,39.3351,39.0381,39.0752,668000.0
2012-08-06 14:00:00,42.08,42.19,42.08,42.15,995000.0,39.0659,39.168,39.0659,39.1309,995000.0
2012-08-06 15:00:00,42.15,42.25,41.9,41.93,1908000.0,39.1309,39.2237,38.8988,38.9266,1908000.0
2012-08-07 09:30:00,42.13,42.29,41.92,42.02,1438000.0,39.1123,39.2609,38.9174,39.0102,1438000.0
2012-08-07 10:00:00,42.02,42.05,41.67,41.73,1613000.0,39.0102,39.0381,38.6853,38.741,1613000.0
2012-08-07 11:00:00,41.72,41.82,41.32,41.76,2306000.0,38.7317,38.8245,38.3603,38.7688,2306000.0
2012-08-07 12:00:00,41.8,41.88,41.73,41.74,1099000.0,38.806,38.8802,38.741,38.7503,1099000.0
2012-08-07 13:00:00,41.74,41.85,41.73,41.81,551000.0,38.7503,38.8524,38.741,38.8152,551000.0
2012-08-07 14:00:00,41.8,41.85,41.7,41.7,737000.0,38.806,38.8524,38.7131,38.7131,737000.0
2012-08-07 15:00:00,41.7,41.71,41.52,41.6,3288000.0,38.7131,38.7224,38.546,38.6203,3288000.0
2012-08-08 09:30:00,41.6,42.17,41.52,42.14,1188000.0,38.6203,39.1495,38.546,39.1216,1188000.0
2012-08-08 10:00:00,42.12,42.32,42.09,42.28,1497000.0,39.103,39.2887,39.0752,39.2516,1497000.0
2012-08-08 11:00:00,42.28,42.52,42.19,42.48,1276000.0,39.2516,39.4744,39.168,39.4373,1276000.0
2012-08-08 12:00:00,42.48,42.7,42.45,42.66,1255000.0,39.4373,39.6415,39.4094,39.6044,1255000.0
2012-08-08 13:00:00,42.67,42.7,42.55,42.57,814000.0,39.6136,39.6415,39.5022,39.5208,814000.0
2012-08-08 14:00:00,42.56,42.57,42.33,42.39,1328000.0,39.5115,39.5208,39.298,39.3537,1328000.0
2012-08-08 15:00:00,42.4,42.56,42.35,42.44,2042000.0,39.363,39.5115,39.3166,39.4001,2042000.0
2012-08-09 09:30:00,42.41,42.6,42.06,42.32,816000.0,39.3723,39.5487,39.0473,39.2887,816000.0
2012-08-09 10:00:00,42.31,42.45,42.28,42.32,749000.0,39.2794,39.4094,39.2516,39.2887,749000.0
2012-08-09 11:00:00,42.32,42.42,42.29,42.33,899000.0,39.2887,39.3815,39.2609,39.298,899000.0
2012-08-09 12:00:00,42.32,42.47,42.31,42.39,664000.0,39.2887,39.428,39.2794,39.3537,664000.0
2012-08-09 13:00:00,42.41,42.43,42.34,42.38,326000.0,39.3723,39.3908,39.3073,39.3444,326000.0
2012-08-09 14:00:00,42.38,42.66,42.38,42.65,1068000.0,39.3444,39.6044,39.3444,39.5951,1068000.0
2012-08-09 15:00:00,42.65,42.79,42.57,42.6,2148000.0,39.5951,39.725,39.5208,39.5487,2148000.0
2012-08-10 09:30:00,42.34,42.66,42.34,42.55,497000.0,39.3073,39.6044,39.3073,39.5022,497000.0
2012-08-10 10:00:00,42.54,42.79,42.52,42.68,747000.0,39.493,39.725,39.4744,39.6229,747000.0
2012-08-10 11:00:00,42.7,42.72,42.53,42.69,535000.0,39.6415,39.6601,39.4837,39.6322,535000.0
2012-08-10 12:00:00,42.69,42.69,42.55,42.56,419000.0,39.6322,39.6322,39.5022,39.5115,419000.0
2012-08-10 13:00:00,42.57,42.61,42.48,42.53,505000.0,39.5208,39.5579,39.4373,39.4837,505000.0
2012-08-10 14:00:00,42.55,42.58,42.48,42.51,446000.0,39.5022,39.5301,39.4373,39.4651,446000.0
2012-08-10 15:00:00,42.51,42.61,42.51,42.59,889000.0,39.4651,39.5579,39.4651,39.5394,889000.0
2012-08-13 09:30:00,42.46,42.55,42.24,42.24,518000.0,39.4187,39.5022,39.2144,39.2144,518000.0
2012-08-13 10:00:00,42.27,42.44,42.22,42.3,866000.0,39.2423,39.4001,39.1959,39.2701,866000.0
2012-08-13 11:00:00,42.3,42.43,42.21,42.41,443000.0,39.2701,39.3908,39.1866,39.3723,443000.0
2012-08-13 12:00:00,42.41,42.55,42.39,42.53,220000.0,39.3723,39.5022,39.3537,39.4837,220000.0
2012-08-13 13:00:00,42.53,42.58,42.47,42.54,299000.0,39.4837,39.5301,39.428,39.493,299000.0
2012-08-13 14:00:00,42.54,42.68,42.54,42.64,407000.0,39.493,39.6229,39.493,39.5858,407000.0
2012-08-13 15:00:00,42.62,42.66,42.52,42.58,1047000.0,39.5672,39.6044,39.4744,39.5301,1047000.0
2012-08-14 09:30:00,42.71,43.17,42.63,43.12,760000.0,39.6508,40.0778,39.5765,40.0314,760000.0
2012-08-14 10:00:00,43.11,43.29,42.91,43.18,949000.0,40.0221,40.1892,39.8365,40.0871,949000.0
2012-08-14 11:00:00,43.18,43.32,43.18,43.28,749000.0,40.0871,40.2171,40.0871,40.1799,749000.0
2012-08-14 12:00:00,43.27,43.31,43.05,43.13,386000.0,40.1707,40.2078,39.9664,40.0407,386000.0
2012-08-14 13:00:00,43.14,43.19,43.07,43.14,345000.0,40.05,40.0964,39.985,40.05,345000.0
2012-08-14 14:00:00,43.15,43.24,43.1,43.16,399000.0,40.0593,40.1428,40.0128,40.0685,399000.0
2012-08-14 15:00:00,43.16,43.16,42.85,42.86,1404000.0,40.0685,40.0685,39.7807,39.79,1404000.0
2012-08-15 09:30:00,42.81,43.11,42.72,42.99,470000.0,39.7436,40.0221,39.6601,39.9107,470000.0
2012-08-15 10:00:00,42.98,43.02,42.62,42.66,611000.0,39.9014,39.9386,39.5672,39.6044,611000.0
2012-08-15 11:00:00,42.67,42.86,42.66,42.81,414000.0,39.6136,39.79,39.6044,39.7436,414000.0
2012-08-15 12:00:00,42.81,42.85,42.77,42.79,337000.0,39.7436,39.7807,39.7065,39.725,337000.0
2012-08-15 13:00:00,42.8,42.8,42.69,42.7,293000.0,39.7343,39.7343,39.6322,39.6415,293000.0
2012-08-15 14:00:00,42.7,42.76,42.64,42.69,279000.0,39.6415,39.6972,39.5858,39.6322,279000.0
2012-08-15 15:00:00,42.72,42.77,42.65,42.69,1424000.0,39.6601,39.7065,39.5951,39.6322,1424000.0
2012-08-16 09:30:00,42.72,42.93,42.6,42.92,317000.0,39.6601,39.855,39.5487,39.8457,317000.0
2012-08-16 10:00:00,42.9,42.92,42.76,42.84,323000.0,39.8272,39.8457,39.6972,39.7715,323000.0
2012-08-16 11:00:00,42.85,43.02,42.8,42.97,476000.0,39.7807,39.9386,39.7343,39.8922,476000.0
2012-08-16 12:00:00,42.95,43.0,42.83,42.94,277000.0,39.8736,39.92,39.7622,39.8643,277000.0
2012-08-16 13:00:00,42.94,42.95,42.89,42.91,206000.0,39.8643,39.8736,39.8179,39.8365,206000.0
2012-08-16 14:00:00,42.91,43.09,42.85,42.97,671000.0,39.8365,40.0036,39.7807,39.8922,671000.0
2012-08-16 15:00:00,43.0,43.05,42.82,42.87,1407000.0,39.92,39.9664,39.7529,39.7993,1407000.0
2012-08-17 09:30:00,42.8,42.92,42.52,42.79,1150000.0,39.7343,39.8457,39.4744,39.725,1150000.0
2012-08-17 10:00:00,42.79,42.85,42.71,42.75,481000.0,39.725,39.7807,39.6508,39.6879,481000.0
2012-08-17 11:00:00,42.76,42.92,42.75,42.92,317000.0,39.6972,39.8457,39.6879,39.8457,317000.0
2012-08-17 12:00:00,42.91,42.95,42.83,42.83,439000.0,39.8365,39.8736,39.7622,39.7622,439000.0
2012-08-17 13:00:00,42.83,42.85,42.76,42.78,315000.0,39.7622,39.7807,39.6972,39.7158,315000.0
2012-08-17 14:00:00,42.78,42.81,42.75,42.8,294000.0,39.7158,39.7436,39.6879,39.7343,294000.0
2012-08-17 15:00:00,42.8,42.83,42.72,42.72,1323000.0,39.7343,39.7622,39.6601,39.6601,1323000.0
2012-08-20 09:30:00,42.71,42.86,42.53,42.58,366000.0,39.6508,39.79,39.4837,39.5301,366000.0
2012-08-20 10:00:00,42.6,42.69,42.37,42.53,888000.0,39.5487,39.6322,39.3351,39.4837,888000.0
2012-08-20 11:00:00,42.53,42.65,42.48,42.62,430000.0,39.4837,39.5951,39.4373,39.5672,430000.0
2012-08-20 12:00:00,42.62,42.71,42.5,42.56,596000.0,39.5672,39.6508,39.4558,39.5115,596000.0
2012-08-20 13:00:00,42.56,42.61,42.48,42.51,246000.0,39.5115,39.5579,39.4373,39.4651,246000.0
2012-08-20 14:00:00,42.51,42.56,42.5,42.56,379000.0,39.4651,39.5115,39.4558,39.5115,379000.0
2012-08-20 15:00:00,42.56,42.68,42.56,42.68,906000.0,39.5115,39.6229,39.5115,39.6229,906000.0
2012-08-21 09:30:00,42.7,42.98,42.65,42.73,554000.0,39.6415,39.9014,39.5951,39.6693,554000.0
2012-08-21 10:00:00,42.69,42.8,42.6,42.63,381000.0,39.6322,39.7343,39.5487,39.5765,381000.0
2012-08-21 11:00:00,42.63,42.73,42.54,42.58,722000.0,39.5765,39.6693,39.493,39.5301,722000.0
2012-08-21 12:00:00,42.56,42.59,42.5,42.56,275000.0,39.5115,39.5394,39.4558,39.5115,275000.0
2012-08-21 13:00:00,42.56,42.56,42.39,42.47,576000.0,39.5115,39.5115,39.3537,39.428,576000.0
2012-08-21 14:00:00,42.47,42.51,42.38,42.4,195000.0,39.428,39.4651,39.3444,39.363,195000.0
2012-08-21 15:00:00,42.39,42.41,42.24,42.33,1060000.0,39.3537,39.3723,39.2144,39.298,1060000.0
2012-08-22 09:30:00,42.11,42.57,42.02,42.57,1532000.0,39.0938,39.5208,39.0102,39.5208,1532000.0
2012-08-22 10:00:00,42.52,42.54,41.9,41.94,1191000.0,39.4744,39.493,38.8988,38.9359,1191000.0
2012-08-22 11:00:00,41.93,42.07,41.88,42.02,702000.0,38.9266,39.0566,38.8802,39.0102,702000.0
2012-08-22 12:00:00,42.03,42.09,41.96,41.99,431000.0,39.0195,39.0752,38.9545,38.9823,431000.0
2012-08-22 13:00:00,41.98,42.06,41.94,42.04,575000.0,38.9731,39.0473,38.9359,39.0288,575000.0
2012-08-22 14:00:00,42.06,42.39,42.0,42.36,663000.0,39.0473,39.3537,38.9916,39.3258,663000.0
2012-08-22 15:00:00,42.35,42.35,42.11,42.14,1190000.0,39.3166,39.3166,39.0938,39.1216,1190000.0
2012-08-23 09:30:00,42.09,42.28,41.67,42.03,573000.0,39.0752,39.2516,38.6853,39.0195,573000.0
2012-08-23 10:00:00,42.06,42.26,42.06,42.07,519000.0,39.0473,39.233,39.0473,39.0566,519000.0
2012-08-23 11:00:00,42.07,42.21,42.0,42.18,862000.0,39.0566,39.1866,38.9916,39.1587,862000.0
2012-08-23 12:00:00,42.16,42.18,42.0,42.0,397000.0,39.1402,39.1587,38.9916,38.9916,397000.0
2012-08-23 13:00:00,42.0,42.01,41.78,41.8,770000.0,38.9916,39.0009,38.7874,38.806,770000.0
2012-08-23 14:00:00,41.79,41.96,41.78,41.85,475000.0,38.7967,38.9545,38.7874,38.8524,475000.0
2012-08-23 15:00:00,41.87,41.92,41.78,41.86,1508000.0,38.8709,38.9174,38.7874,38.8617,1508000.0
2012-08-24 09:30:00,41.86,41.89,41.77,41.87,384000.0,38.8617,38.8895,38.7781,38.8709,384000.0
2012-08-24 10:00:00,41.86,42.03,41.79,41.99,944000.0,38.8617,39.0195,38.7967,38.9823,944000.0
2012-08-24 11:00:00,42.02,42.22,42.02,42.19,741000.0,39.0102,39.1959,39.0102,39.168,741000.0
2012-08-24 12:00:00,42.18,42.18,42.05,42.1,473000.0,39.1587,39.1587,39.0381,39.0845,473000.0
2012-08-24 13:00:00,42.11,42.26,42.1,42.23,515000.0,39.0938,39.233,39.0845,39.2052,515000.0
2012-08-24 14:00:00,42.22,42.26,42.19,42.21,344000.0,39.1959,39.233,39.168,39.1866,344000.0
2012-08-24 15:00:00,42.21,42.35,42.18,42.24,1343000.0,39.1866,39.3166,39.1587,39.2144,1343000.0
2012-08-27 09:30:00,42.25,42.52,42.05,42.39,606000.0,39.2237,39.4744,39.0381,39.3537,606000.0
2012-08-27 10:00:00,42.39,42.56,42.35,42.44,1509000.0,39.3537,39.5115,39.3166,39.4001,1509000.0
2012-08-27 11:00:00,42.42,42.62,42.41,42.41,297000.0,39.3815,39.5672,39.3723,39.3723,297000.0
2012-08-27 12:00:00,42.41,42.49,42.33,42.49,323000.0,39.3723,39.4465,39.298,39.4465,323000.0
2012-08-27 13:00:00,42.48,42.56,42.41,42.44,294000.0,39.4373,39.5115,39.3723,39.4001,294000.0
2012-08-27 14:00:00,42.44,42.47,42.33,42.4,347000.0,39.4001,39.428,39.298,39.363,347000.0
2012-08-27 15:00:00,42.39,42.42,42.22,42.34,970000.0,39.3537,39.3815,39.1959,39.3073,970000.0
2012-08-28 09:30:00,42.26,42.46,42.26,42.41,340000.0,39.233,39.4187,39.233,39.3723,340000.0
2012-08-28 10:00:00,42.38,42.59,42.37,42.47,490000.0,39.3444,39.5394,39.3351,39.428,490000.0
2012-08-28 11:00:00,42.49,42.53,42.37,42.41,298000.0,39.4465,39.4837,39.3351,39.3723,298000.0
2012-08-28 12:00:00,42.44,42.52,42.41,42.52,308000.0,39.4001,39.4744,39.3723,39.4744,308000.0
2012-08-28 13:00:00,42.51,42.52,42.38,42.4,255000.0,39.4651,39.4744,39.3444,39.363,255000.0
2012-08-28 14:00:00,42.4,42.51,42.4,42.47,272000.0,39.363,39.4651,39.363,39.428,272000.0
2012-08-28 15:00:00,42.49,42.54,42.38,42.44,1496000.0,39.4465,39.493,39.3444,39.4001,1496000.0
2012-08-29 09:30:00,42.5,42.54,42.27,42.34,357000.0,39.4558,39.493,39.2423,39.3073,357000.0
2012-08-29 10:00:00,42.36,42.42,42.22,42.28,542000.0,39.3258,39.3815,39.1959,39.2516,542000.0
2012-08-29 11:00:00,42.3,42.35,42.17,42.31,429000.0,39.2701,39.3166,39.1495,39.2794,429000.0
2012-08-29 12:00:00,42.31,42.49,42.26,42.38,220000.0,39.2794,39.4465,39.233,39.3444,220000.0
2012-08-29 13:00:00,42.38,42.59,42.38,42.55,406000.0,39.3444,39.5394,39.3444,39.5022,406000.0
2012-08-29 14:00:00,42.55,42.63,42.53,42.58,598000.0,39.5022,39.5765,39.4837,39.5301,598000.0
2012-08-29 15:00:00,42.55,42.65,42.55,42.6,1035000.0,39.5022,39.5951,39.5022,39.5487,1035000.0
2012-08-30 09:30:00,42.25,42.4,42.23,42.27,201000.0,39.2237,39.363,39.2052,39.2423,201000.0
2012-08-30 10:00:00,42.3,42.31,42.03,42.07,498000.0,39.2701,39.2794,39.0195,39.0566,498000.0
2012-08-30 11:00:00,42.07,42.3,42.03,42.26,610000.0,39.0566,39.2701,39.0195,39.233,610000.0
2012-08-30 12:00:00,42.26,42.31,42.17,42.31,269000.0,39.233,39.2794,39.1495,39.2794,269000.0
2012-08-30 13:00:00,42.31,42.32,42.25,42.29,312000.0,39.2794,39.2887,39.2237,39.2609,312000.0
2012-08-30 14:00:00,42.29,42.31,42.22,42.23,367000.0,39.2609,39.2794,39.1959,39.2052,367000.0
2012-08-30 15:00:00,42.24,42.27,42.11,42.12,934000.0,39.2144,39.2423,39.0938,39.103,934000.0
2012-08-31 09:30:00,42.23,42.35,42.02,42.06,304000.0,39.2052,39.3166,39.0102,39.0473,304000.0
2012-08-31 10:00:00,42.05,42.18,41.9,42.12,802000.0,39.0381,39.1587,38.8988,39.103,802000.0
2012-08-31 11:00:00,42.12,42.34,42.1,42.31,659000.0,39.103,39.3073,39.0845,39.2794,659000.0
2012-08-31 12:00:00,42.32,42.33,42.16,42.23,242000.0,39.2887,39.298,39.1402,39.2052,242000.0
2012-08-31 13:00:00,42.23,42.25,42.1,42.24,151000.0,39.2052,39.2237,39.0845,39.2144,151000.0
2012-08-31 14:00:00,42.23,42.36,42.23,42.33,315000.0,39.2052,39.3258,39.2052,39.298,315000.0
2012-08-31 15:00:00,42.34,42.35,42.2,42.3,1129000.0,39.3073,39.3166,39.1773,39.2701,1129000.0
2012-09-04 09:30:00,41.75,42.6,41.75,42.48,929000.0,38.7595,39.5487,38.7595,39.4373,929000.0
2012-09-04 10:00:00,42.46,42.49,42.17,42.26,568000.0,39.4187,39.4465,39.1495,39.233,568000.0
2012-09-04 11:00:00,42.22,42.42,42.21,42.26,459000.0,39.1959,39.3815,39.1866,39.233,459000.0
2012-09-04 12:00:00,42.27,42.28,42.18,42.27,606000.0,39.2423,39.2516,39.1587,39.2423,606000.0
2012-09-04 13:00:00,42.29,42.32,42.2,42.26,354000.0,39.2609,39.2887,39.1773,39.233,354000.0
2012-09-04 14:00:00,42.26,42.52,42.26,42.45,472000.0,39.233,39.4744,39.233,39.4094,472000.0
2012-09-04 15:00:00,42.45,42.5,42.37,42.44,1058000.0,39.4094,39.4558,39.3351,39.4001,1058000.0
2012-09-05 09:30:00,42.39,42.49,42.23,42.38,420000.0,39.3537,39.4465,39.2052,39.3444,420000.0
2012-09-05 10:00:00,42.36,42.54,42.31,42.33,617000.0,39.3258,39.493,39.2794,39.298,617000.0
2012-09-05 11:00:00,42.3,42.35,42.27,42.29,457000.0,39.2701,39.3166,39.2423,39.2609,457000.0
2012-09-05 12:00:00,42.3,42.32,42.19,42.19,404000.0,39.2701,39.2887,39.168,39.168,404000.0
2012-09-05 13:00:00,42.18,42.2,42.04,42.11,750000.0,39.1587,39.1773,39.0288,39.0938,750000.0
2012-09-05 14:00:00,42.11,42.16,42.06,42.1,388000.0,39.0938,39.1402,39.0473,39.0845,388000.0
2012-09-05 15:00:00,42.11,42.35,42.06,42.27,1771000.0,39.0938,39.3166,39.0473,39.2423,1771000.0
2012-09-06 09:30:00,42.5,42.74,42.26,42.74,724000.0,39.4558,39.6786,39.233,39.6786,724000.0
2012-09-06 10:00:00,42.74,42.98,42.63,42.95,1670000.0,39.6786,39.9014,39.5765,39.8736,1670000.0
2012-09-06 11:00:00,42.95,42.97,42.75,42.78,1149000.0,39.8736,39.8922,39.6879,39.7158,1149000.0
2012-09-06 12:00:00,42.76,42.97,42.74,42.97,1065000.0,39.6972,39.8922,39.6786,39.8922,1065000.0
2012-09-06 13:00:00,42.96,43.17,42.96,43.11,1068000.0,39.8829,40.0778,39.8829,40.0221,1068000.0
2012-09-06 14:00:00,43.09,43.21,43.06,43.18,706000.0,40.0036,40.115,39.9757,40.0871,706000.0
2012-09-06 15:00:00,43.17,43.26,43.16,43.23,2528000.0,40.0778,40.1614,40.0685,40.1335,2528000.0
2012-09-07 09:30:00,43.29,43.5,43.11,43.32,603000.0,40.1892,40.3842,40.0221,40.2171,603000.0
2012-09-07 10:00:00,43.3,43.5,43.3,43.48,782000.0,40.1985,40.3842,40.1985,40.3656,782000.0
2012-09-07 11:00:00,43.46,43.61,43.39,43.48,660000.0,40.3471,40.4863,40.2821,40.3656,660000.0
2012-09-07 12:00:00,43.48,43.59,43.46,43.59,475000.0,40.3656,40.4677,40.3471,40.4677,475000.0
2012-09-07 13:00:00,43.58,43.6,43.52,43.54,469000.0,40.4585,40.477,40.4028,40.4213,469000.0
2012-09-07 14:00:00,43.54,43.68,43.51,43.59,1072000.0,40.4213,40.5513,40.3935,40.4677,1072000.0
2012-09-07 15:00:00,43.58,43.68,43.56,43.61,1391000.0,40.4585,40.5513,40.4399,40.4863,1391000.0
2012-09-10 09:30:00,43.66,44.08,43.63,44.02,1051000.0,40.5327,40.9226,40.5049,40.8669,1051000.0
2012-09-10 10:00:00,44.05,44.12,43.87,43.88,1155000.0,40.8948,40.9598,40.7277,40.737,1155000.0
2012-09-10 11:00:00,43.88,44.06,43.86,44.01,563000.0,40.737,40.9041,40.7184,40.8577,563000.0
2012-09-10 12:00:00,44.0,44.02,43.9,43.94,328000.0,40.8484,40.8669,40.7555,40.7927,328000.0
2012-09-10 13:00:00,43.94,43.99,43.91,43.95,354000.0,40.7927,40.8391,40.7648,40.802,354000.0
2012-09-10 14:00:00,43.94,43.98,43.92,43.98,381000.0,40.7927,40.8298,40.7741,40.8298,381000.0
2012-09-10 15:00:00,43.97,44.01,43.78,43.79,2063000.0,40.8205,40.8577,40.6441,40.6534,2063000.0
2012-09-11 09:30:00,43.8,44.49,43.75,44.36,1625000.0,40.6627,41.3033,40.6163,41.1826,1625000.0
2012-09-11 10:00:00,44.37,44.39,44.23,44.3,690000.0,41.1919,41.2104,41.0619,41.1269,690000.0
2012-09-11 11:00:00,44.3,44.59,44.25,44.46,1114000.0,41.1269,41.3961,41.0805,41.2754,1114000.0
2012-09-11 12:00:00,44.47,44.56,44.43,44.55,479000.0,41.2847,41.3683,41.2476,41.359,479000.0
2012-09-11 13:00:00,44.55,44.55,44.37,44.43,432000.0,41.359,41.359,41.1919,41.2476,432000.0
2012-09-11 14:00:00,44.43,44.5,44.38,44.46,548000.0,41.2476,41.3126,41.2012,41.2754,548000.0
2012-09-11 15:00:00,44.46,44.5,44.32,44.34,1635000.0,41.2754,41.3126,41.1455,41.164,1635000.0
2012-09-12 09:30:00,44.36,44.83,44.36,44.52,794000.0,41.1826,41.6189,41.1826,41.3311,794000.0
2012-09-12 10:00:00,44.53,44.61,44.38,44.51,975000.0,41.3404,41.4147,41.2012,41.3218,975000.0
2012-09-12 11:00:00,44.52,44.54,44.42,44.44,538000.0,41.3311,41.3497,41.2383,41.2569,538000.0
2012-09-12 12:00:00,44.45,44.52,44.44,44.47,572000.0,41.2661,41.3311,41.2569,41.2847,572000.0
2012-09-12 13:00:00,44.47,44.5,44.44,44.49,714000.0,41.2847,41.3126,41.2569,41.3033,714000.0
2012-09-12 14:00:00,44.49,44.51,44.41,44.43,611000.0,41.3033,41.3218,41.229,41.2476,611000.0
2012-09-12 15:00:00,44.44,44.61,44.4,44.59,1431000.0,41.2569,41.4147,41.2197,41.3961,1431000.0
2012-09-13 09:30:00,44.64,44.95,44.59,44.84,622000.0,41.4425,41.7303,41.3961,41.6282,622000.0
2012-09-13 10:00:00,44.85,44.9,44.63,44.66,611000.0,41.6375,41.6839,41.4333,41.4611,611000.0
2012-09-13 11:00:00,44.66,44.8,44.66,44.8,383000.0,41.4611,41.5911,41.4611,41.5911,383000.0
2012-09-13 12:00:00,44.77,45.15,44.75,45.02,900000.0,41.5632,41.916,41.5447,41.7953,900000.0
2012-09-13 13:00:00,45.11,45.37,44.96,45.3,676000.0,41.8789,42.1202,41.7396,42.0553,676000.0
2012-09-13 14:00:00,45.3,45.66,45.29,45.46,1437000.0,42.0553,42.3895,42.046,42.2038,1437000.0
2012-09-13 15:00:00,45.45,45.59,45.42,45.51,2464000.0,42.1945,42.3245,42.1667,42.2502,2464000.0
2012-09-14 09:30:00,45.51,45.67,45.25,45.27,1010000.0,42.2502,42.3988,42.0088,42.0274,1010000.0
2012-09-14 10:00:00,45.27,45.5,45.25,45.32,1167000.0,42.0274,42.2409,42.0088,42.0738,1167000.0
2012-09-14 11:00:00,45.31,45.36,45.2,45.28,792000.0,42.0645,42.111,41.9624,42.0367,792000.0
2012-09-14 12:00:00,45.29,45.47,45.27,45.35,584000.0,42.046,42.2131,42.0274,42.1017,584000.0
2012-09-14 13:00:00,45.37,45.39,45.26,45.31,353000.0,42.1202,42.1388,42.0181,42.0645,353000.0
2012-09-14 14:00:00,45.33,45.41,45.28,45.37,624000.0,42.0831,42.1574,42.0367,42.1202,624000.0
2012-09-14 15:00:00,45.39,45.41,45.29,45.37,1580000.0,42.1388,42.1574,42.046,42.1202,1580000.0
2012-09-17 09:30:00,45.43,45.57,45.31,45.49,717000.0,42.1759,42.3059,42.0645,42.2317,717000.0
2012-09-17 10:00:00,45.52,45.63,45.43,45.44,656000.0,42.2595,42.3616,42.1759,42.1852,656000.0
2012-09-17 11:00:00,45.45,45.47,45.36,45.36,404000.0,42.1945,42.2131,42.111,42.111,404000.0
2012-09-17 12:00:00,45.36,45.42,45.35,45.41,399000.0,42.111,42.1667,42.1017,42.1574,399000.0
2012-09-17 13:00:00,45.41,45.47,45.4,45.43,347000.0,42.1574,42.2131,42.1481,42.1759,347000.0
2012-09-17 14:00:00,45.42,45.47,45.35,45.42,947000.0,42.1667,42.2131,42.1017,42.1667,947000.0
2012-09-17 15:00:00,45.43,45.43,45.25,45.35,1120000.0,42.1759,42.1759,42.0088,42.1017,1120000.0
2012-09-18 09:30:00,45.3,45.33,45.07,45.22,863000.0,42.0553,42.0831,41.8417,41.981,863000.0
2012-09-18 10:00:00,45.24,45.41,45.21,45.36,771000.0,41.9996,42.1574,41.9717,42.111,771000.0
2012-09-18 11:00:00,45.38,45.5,45.36,45.41,462000.0,42.1295,42.2409,42.111,42.1574,462000.0
2012-09-18 12:00:00,45.39,45.39,45.27,45.29,359000.0,42.1388,42.1388,42.0274,42.046,359000.0
2012-09-18 13:00:00,45.3,45.36,45.23,45.32,388000.0,42.0553,42.111,41.9903,42.0738,388000.0
2012-09-18 14:00:00,45.31,45.36,45.29,45.31,319000.0,42.0645,42.111,42.046,42.0645,319000.0
2012-09-18 15:00:00,45.32,45.42,45.29,45.32,1024000.0,42.0738,42.1667,42.046,42.0738,1024000.0
2012-09-19 09:30:00,45.29,45.5,45.29,45.33,463000.0,42.046,42.2409,42.046,42.0831,463000.0
2012-09-19 10:00:00,45.34,45.39,45.29,45.37,592000.0,42.0924,42.1388,42.046,42.1202,592000.0
2012-09-19 11:00:00,45.36,45.49,45.36,45.48,420000.0,42.111,42.2317,42.111,42.2224,420000.0
2012-09-19 12:00:00,45.47,45.52,45.43,45.51,525000.0,42.2131,42.2595,42.1759,42.2502,525000.0
2012-09-19 13:00:00,45.51,45.54,45.4,45.4,297000.0,42.2502,42.2781,42.1481,42.1481,297000.0
2012-09-19 14:00:00,45.42,45.42,45.27,45.31,665000.0,42.1667,42.1667,42.0274,42.0645,665000.0
2012-09-19 15:00:00,45.31,45.32,45.17,45.19,1555000.0,42.0645,42.0738,41.9346,41.9531,1555000.0
2012-09-20 09:30:00,44.75,45.57,44.73,45.44,1792000.0,41.5447,42.3059,41.5261,42.1852,1792000.0
2012-09-20 10:00:00,45.44,45.93,45.18,45.73,2031000.0,42.1852,42.6401,41.9439,42.4545,2031000.0
2012-09-20 11:00:00,45.73,45.88,45.34,45.45,1283000.0,42.4545,42.5937,42.0924,42.1945,1283000.0
2012-09-20 12:00:00,45.44,45.47,45.07,45.12,1254000.0,42.1852,42.2131,41.8417,41.8882,1254000.0
2012-09-20 13:00:00,45.1,45.27,44.96,45.18,936000.0,41.8696,42.0274,41.7396,41.9439,936000.0
2012-09-20 14:00:00,45.18,45.21,44.97,45.19,1079000.0,41.9439,41.9717,41.7489,41.9531,1079000.0
2012-09-20 15:00:00,45.2,45.44,45.19,45.4,2243000.0,41.9624,42.1852,41.9531,42.1481,2243000.0
2012-09-21 09:30:00,45.93,46.07,45.69,46.07,2348000.0,42.6401,42.7701,42.4173,42.7701,2348000.0
2012-09-21 10:00:00,46.07,46.18,45.96,46.0,1702000.0,42.7701,42.8722,42.668,42.7051,1702000.0
2012-09-21 11:00:00,46.01,46.1,45.84,45.89,636000.0,42.7144,42.798,42.5566,42.603,636000.0
2012-09-21 12:00:00,45.89,45.98,45.84,45.92,587000.0,42.603,42.6866,42.5566,42.6309,587000.0
2012-09-21 13:00:00,45.92,45.93,45.82,45.92,574000.0,42.6309,42.6401,42.538,42.6309,574000.0
2012-09-21 14:00:00,45.92,45.92,45.72,45.79,861000.0,42.6309,42.6309,42.4452,42.5102,861000.0
2012-09-21 15:00:00,45.79,45.96,45.7,45.95,3364000.0,42.5102,42.668,42.4266,42.6587,3364000.0
2012-09-24 09:30:00,45.75,45.75,45.33,45.55,802000.0,42.473,42.473,42.0831,42.2874,802000.0
2012-09-24 10:00:00,45.53,45.58,45.36,45.5,1046000.0,42.2688,42.3152,42.111,42.2409,1046000.0
2012-09-24 11:00:00,45.51,45.61,45.31,45.35,1057000.0,42.2502,42.3431,42.0645,42.1017,1057000.0
2012-09-24 12:00:00,45.34,45.49,45.31,45.46,631000.0,42.0924,42.2317,42.0645,42.2038,631000.0
2012-09-24 13:00:00,45.46,45.51,45.38,45.38,725000.0,42.2038,42.2502,42.1295,42.1295,725000.0
2012-09-24 14:00:00,45.39,45.62,45.34,45.62,858000.0,42.1388,42.3523,42.0924,42.3523,858000.0
2012-09-24 15:00:00,45.61,45.74,45.49,45.55,1941000.0,42.3431,42.4637,42.2317,42.2874,1941000.0
2012-09-25 09:30:00,45.76,45.77,45.45,45.48,421000.0,42.4823,42.4916,42.1945,42.2224,421000.0
2012-09-25 10:00:00,45.49,45.64,45.41,45.6,396000.0,42.2317,42.3709,42.1574,42.3338,396000.0
2012-09-25 11:00:00,45.6,45.67,45.48,45.54,567000.0,42.3338,42.3988,42.2224,42.2781,567000.0
2012-09-25 12:00:00,45.55,45.58,45.35,45.51,514000.0,42.2874,42.3152,42.1017,42.2502,514000.0
2012-09-25 13:00:00,45.51,45.55,45.44,45.47,263000.0,42.2502,42.2874,42.1852,42.2131,263000.0
2012-09-25 14:00:00,45.46,45.47,45.29,45.34,731000.0,42.2038,42.2131,42.046,42.0924,731000.0
2012-09-25 15:00:00,45.33,45.37,45.13,45.16,1989000.0,42.0831,42.1202,41.8974,41.9253,1989000.0
2012-09-26 09:30:00,45.13,45.2,44.77,45.01,440000.0,41.8974,41.9624,41.5632,41.786,440000.0
2012-09-26 10:00:00,45.0,45.06,44.76,44.89,586000.0,41.7767,41.8325,41.5539,41.6746,586000.0
2012-09-26 11:00:00,44.9,45.14,44.88,45.03,402000.0,41.6839,41.9067,41.6653,41.8046,402000.0
2012-09-26 12:00:00,45.04,45.08,44.85,44.93,246000.0,41.8139,41.851,41.6375,41.7118,246000.0
2012-09-26 13:00:00,44.93,44.98,44.87,44.89,334000.0,41.7118,41.7582,41.6561,41.6746,334000.0
2012-09-26 14:00:00,44.91,44.93,44.8,44.87,438000.0,41.6932,41.7118,41.5911,41.6561,438000.0
2012-09-26 15:00:00,44.86,44.86,44.58,44.62,1942000.0,41.6468,41.6468,41.3868,41.424,1942000.0
2012-09-27 09:30:00,44.76,44.93,44.7,44.86,296000.0,41.5539,41.7118,41.4982,41.6468,296000.0
2012-09-27 10:00:00,44.88,44.93,44.74,44.76,603000.0,41.6653,41.7118,41.5354,41.5539,603000.0
2012-09-27 11:00:00,44.77,44.98,44.75,44.96,349000.0,41.5632,41.7582,41.5447,41.7396,349000.0
2012-09-27 12:00:00,44.97,45.12,44.93,45.11,414000.0,41.7489,41.8882,41.7118,41.8789,414000.0
2012-09-27 13:00:00,45.11,45.18,45.03,45.11,467000.0,41.8789,41.9439,41.8046,41.8789,467000.0
2012-09-27 14:00:00,45.11,45.18,45.08,45.09,566000.0,41.8789,41.9439,41.851,41.8603,566000.0
2012-09-27 15:00:00,45.09,45.21,45.09,45.2,1133000.0,41.8603,41.9717,41.8603,41.9624,1133000.0
2012-09-28 09:30:00,45.11,45.25,44.86,44.99,468000.0,41.8789,42.0088,41.6468,41.7675,468000.0
2012-09-28 10:00:00,45.0,45.19,44.94,45.13,499000.0,41.7767,41.9531,41.721,41.8974,499000.0
2012-09-28 11:00:00,45.14,45.16,45.07,45.15,425000.0,41.9067,41.9253,41.8417,41.916,425000.0
2012-09-28 12:00:00,45.14,45.21,45.08,45.14,422000.0,41.9067,41.9717,41.851,41.9067,422000.0
2012-09-28 13:00:00,45.14,45.24,45.06,45.23,619000.0,41.9067,41.9996,41.8325,41.9903,619000.0
2012-09-28 14:00:00,45.24,45.25,45.12,45.21,446000.0,41.9996,42.0088,41.8882,41.9717,446000.0
2012-09-28 15:00:00,45.21,45.22,45.02,45.13,1298000.0,41.9717,41.981,41.7953,41.8974,1298000.0
2012-10-01 09:30:00,45.32,45.83,45.25,45.66,1250000.0,42.0738,42.5473,42.0088,42.3895,1250000.0
2012-10-01 10:00:00,45.68,45.9,45.65,45.74,1165000.0,42.408,42.6123,42.3802,42.4637,1165000.0
2012-10-01 11:00:00,45.75,46.01,45.75,45.79,844000.0,42.473,42.7144,42.473,42.5102,844000.0
2012-10-01 12:00:00,45.79,45.83,45.56,45.67,527000.0,42.5102,42.5473,42.2966,42.3988,527000.0
2012-10-01 13:00:00,45.66,45.73,45.46,45.73,544000.0,42.3895,42.4545,42.2038,42.4545,544000.0
2012-10-01 14:00:00,45.74,45.89,45.73,45.89,664000.0,42.4637,42.603,42.4545,42.603,664000.0
2012-10-01 15:00:00,45.89,45.9,45.55,45.69,1392000.0,42.603,42.6123,42.2874,42.4173,1392000.0
2012-10-02 09:30:00,45.7,45.88,45.56,45.79,204000.0,42.4266,42.5937,42.2966,42.5102,204000.0
2012-10-02 10:00:00,45.77,45.85,45.56,45.63,468000.0,42.4916,42.5659,42.2966,42.3616,468000.0
2012-10-02 11:00:00,45.63,45.72,45.56,45.62,344000.0,42.3616,42.4452,42.2966,42.3523,344000.0
2012-10-02 12:00:00,45.64,45.73,45.62,45.71,215000.0,42.3709,42.4545,42.3523,42.4359,215000.0
2012-10-02 13:00:00,45.72,45.72,45.54,45.56,427000.0,42.4452,42.4452,42.2781,42.2966,427000.0
2012-10-02 14:00:00,45.55,45.59,45.45,45.45,481000.0,42.2874,42.3245,42.1945,42.1945,481000.0
2012-10-02 15:00:00,45.43,45.76,45.4,45.75,866000.0,42.1759,42.4823,42.1481,42.473,866000.0
2012-10-03 09:30:00,45.9,46.15,45.77,45.97,661000.0,42.6123,42.8444,42.4916,42.6773,661000.0
2012-10-03 10:00:00,46.01,46.28,45.84,46.12,1142000.0,42.7144,42.9651,42.5566,42.8165,1142000.0
2012-10-03 11:00:00,46.1,46.5,46.07,46.5,873000.0,42.798,43.1693,42.7701,43.1693,873000.0
2012-10-03 12:00:00,46.48,46.57,46.47,46.55,630000.0,43.1507,43.2343,43.1415,43.2157,630000.0
2012-10-03 13:00:00,46.55,46.84,46.52,46.82,1466000.0,43.2157,43.485,43.1879,43.4664,1466000.0
2012-10-03 14:00:00,46.81,47.26,46.79,47.25,2298000.0,43.4571,43.8749,43.4385,43.8656,2298000.0
2012-10-03 15:00:00,47.24,47.47,47.07,47.38,4248000.0,43.8563,44.0698,43.6985,43.9863,4248000.0
2012-10-04 09:30:00,47.27,47.49,47.15,47.43,860000.0,43.8842,44.0884,43.7727,44.0327,860000.0
2012-10-04 10:00:00,47.43,47.5,47.35,47.41,930000.0,44.0327,44.0977,43.9584,44.0141,930000.0
2012-10-04 11:00:00,47.42,47.42,47.17,47.22,656000.0,44.0234,44.0234,43.7913,43.8377,656000.0
2012-10-04 12:00:00,47.24,47.33,47.14,47.14,553000.0,43.8563,43.9399,43.7635,43.7635,553000.0
2012-10-04 13:00:00,47.17,47.38,47.17,47.37,448000.0,43.7913,43.9863,43.7913,43.977,448000.0
2012-10-04 14:00:00,47.37,47.37,47.24,47.29,567000.0,43.977,43.977,43.8563,43.9027,567000.0
2012-10-04 15:00:00,47.3,47.5,47.29,47.49,1820000.0,43.912,44.0977,43.9027,44.0884,1820000.0
2012-10-05 09:30:00,47.8,47.97,47.56,47.95,1028000.0,44.4042,44.5621,44.1813,44.5435,1028000.0
2012-10-05 10:00:00,47.97,48.26,47.82,48.08,1995000.0,44.5621,44.8315,44.4228,44.6643,1995000.0
2012-10-05 11:00:00,48.07,48.3,47.9,47.96,991000.0,44.655,44.8687,44.4971,44.5528,991000.0
2012-10-05 12:00:00,47.96,47.97,47.7,47.71,679000.0,44.5528,44.5621,44.3113,44.3206,679000.0
2012-10-05 13:00:00,47.7,47.76,47.48,47.52,840000.0,44.3113,44.367,44.1069,44.1441,840000.0
2012-10-05 14:00:00,47.52,47.57,47.29,47.31,754000.0,44.1441,44.1905,43.9304,43.949,754000.0
2012-10-05 15:00:00,47.32,47.52,47.29,47.52,1848000.0,43.9583,44.1441,43.9304,44.1441,1848000.0
2012-10-08 09:30:00,47.42,47.55,47.2,47.4,854000.0,44.0512,44.172,43.8468,44.0326,854000.0
2012-10-08 10:00:00,47.41,47.46,47.11,47.15,1251000.0,44.0419,44.0884,43.7632,43.8004,1251000.0
2012-10-08 11:00:00,47.15,47.18,46.98,47.01,600000.0,43.8004,43.8282,43.6425,43.6703,600000.0
2012-10-08 12:00:00,47.01,47.2,46.99,47.04,565000.0,43.6703,43.8468,43.6517,43.6982,565000.0
2012-10-08 13:00:00,47.05,47.1,47.01,47.05,380000.0,43.7075,43.7539,43.6703,43.7075,380000.0
2012-10-08 14:00:00,47.06,47.1,47.03,47.08,373000.0,43.7168,43.7539,43.6889,43.7354,373000.0
2012-10-08 15:00:00,47.08,47.23,47.07,47.19,1126000.0,43.7354,43.8747,43.7261,43.8375,1126000.0
2012-10-09 09:30:00,47.23,47.3,47.1,47.11,370000.0,43.8747,43.9397,43.7539,43.7632,370000.0
2012-10-09 10:00:00,47.12,47.17,46.61,46.67,1113000.0,43.7725,43.819,43.2987,43.3545,1113000.0
2012-10-09 11:00:00,46.66,46.66,46.13,46.3,2595000.0,43.3452,43.3452,42.8528,43.0108,2595000.0
2012-10-09 12:00:00,46.34,46.51,46.32,46.35,447000.0,43.0479,43.2058,43.0293,43.0572,447000.0
2012-10-09 13:00:00,46.37,46.51,46.35,46.51,450000.0,43.0758,43.2058,43.0572,43.2058,450000.0
2012-10-09 14:00:00,46.5,46.71,46.49,46.64,935000.0,43.1966,43.3916,43.1873,43.3266,935000.0
2012-10-09 15:00:00,46.66,46.68,46.46,46.49,1588000.0,43.3452,43.3638,43.1594,43.1873,1588000.0
2012-10-10 09:30:00,46.5,46.52,46.07,46.23,792000.0,43.1966,43.2151,42.7971,42.9457,792000.0
2012-10-10 10:00:00,46.24,46.4,46.14,46.3,1000000.0,42.955,43.1037,42.8621,43.0108,1000000.0
2012-10-10 11:00:00,46.3,46.46,46.23,46.29,447000.0,43.0108,43.1594,42.9457,43.0015,447000.0
2012-10-10 12:00:00,46.26,46.37,46.08,46.09,487000.0,42.9736,43.0758,42.8064,42.8157,487000.0
2012-10-10 13:00:00,46.09,46.21,46.05,46.16,546000.0,42.8157,42.9272,42.7785,42.8807,546000.0
2012-10-10 14:00:00,46.17,46.25,46.09,46.16,477000.0,42.89,42.9643,42.8157,42.8807,477000.0
2012-10-10 15:00:00,46.16,46.28,46.12,46.21,978000.0,42.8807,42.9922,42.8436,42.9272,978000.0
2012-10-11 09:30:00,46.72,47.17,46.5,47.06,1588000.0,43.4009,43.819,43.1966,43.7168,1588000.0
2012-10-11 10:00:00,47.05,47.58,47.05,47.16,2557000.0,43.7075,44.1998,43.7075,43.8097,2557000.0
2012-10-11 11:00:00,47.16,47.32,47.12,47.3,1063000.0,43.8097,43.9583,43.7725,43.9397,1063000.0
2012-10-11 12:00:00,47.3,47.53,47.27,47.5,884000.0,43.9397,44.1534,43.9119,44.1255,884000.0
2012-10-11 13:00:00,47.51,47.54,47.15,47.18,1375000.0,44.1348,44.1627,43.8004,43.8282,1375000.0
2012-10-11 14:00:00,47.2,47.32,47.12,47.22,1697000.0,43.8468,43.9583,43.7725,43.8654,1697000.0
2012-10-11 15:00:00,47.22,47.39,47.17,47.26,2884000.0,43.8654,44.0233,43.819,43.9026,2884000.0
2012-10-12 09:30:00,47.27,47.48,47.2,47.43,606000.0,43.9119,44.1069,43.8468,44.0605,606000.0
2012-10-12 10:00:00,47.42,47.6,47.38,47.42,911000.0,44.0512,44.2184,44.014,44.0512,911000.0
2012-10-12 11:00:00,47.42,47.48,46.95,47.21,1333000.0,44.0512,44.1069,43.6146,43.8561,1333000.0
2012-10-12 12:00:00,47.2,47.38,47.2,47.36,551000.0,43.8468,44.014,43.8468,43.9955,551000.0
2012-10-12 13:00:00,47.34,47.37,47.2,47.32,701000.0,43.9769,44.0047,43.8468,43.9583,701000.0
2012-10-12 14:00:00,47.31,47.55,47.3,47.48,756000.0,43.949,44.172,43.9397,44.1069,756000.0
2012-10-12 15:00:00,47.47,47.49,47.27,47.34,2587000.0,44.0976,44.1162,43.9119,43.9769,2587000.0
2012-10-15 09:30:00,47.23,47.64,47.21,47.54,937000.0,43.8747,44.2556,43.8561,44.1627,937000.0
2012-10-15 10:00:00,47.52,47.7,47.18,47.25,1459000.0,44.1441,44.3113,43.8282,43.8933,1459000.0
2012-10-15 11:00:00,47.23,47.6,47.18,47.52,1056000.0,43.8747,44.2184,43.8282,44.1441,1056000.0
2012-10-15 12:00:00,47.53,47.59,47.45,47.49,647000.0,44.1534,44.2091,44.0791,44.1162,647000.0
2012-10-15 13:00:00,47.49,47.55,47.47,47.49,569000.0,44.1162,44.172,44.0976,44.1162,569000.0
2012-10-15 14:00:00,47.51,47.56,47.43,47.49,852000.0,44.1348,44.1813,44.0605,44.1162,852000.0
2012-10-15 15:00:00,47.49,47.56,47.38,47.55,1797000.0,44.1162,44.1813,44.014,44.172,1797000.0
2012-10-16 09:30:00,47.93,47.99,47.61,47.75,577000.0,44.525,44.5807,44.2277,44.3578,577000.0
2012-10-16 10:00:00,47.75,47.89,47.63,47.86,640000.0,44.3578,44.4878,44.2463,44.4599,640000.0
2012-10-16 11:00:00,47.86,47.96,47.84,47.9,359000.0,44.4599,44.5528,44.4414,44.4971,359000.0
2012-10-16 12:00:00,47.88,48.15,47.87,47.95,705000.0,44.4785,44.7293,44.4692,44.5435,705000.0
2012-10-16 13:00:00,47.93,48.04,47.86,47.88,330000.0,44.525,44.6272,44.4599,44.4785,330000.0
2012-10-16 14:00:00,47.88,47.9,47.72,47.88,654000.0,44.4785,44.4971,44.3299,44.4785,654000.0
2012-10-16 15:00:00,47.87,47.94,47.85,47.9,948000.0,44.4692,44.5343,44.4506,44.4971,948000.0
2012-10-17 09:30:00,48.6,48.6,47.92,48.07,356000.0,45.1474,45.1474,44.5157,44.655,356000.0
2012-10-17 10:00:00,48.05,48.36,48.05,48.26,597000.0,44.6364,44.9244,44.6364,44.8315,597000.0
2012-10-17 11:00:00,48.23,48.3,48.11,48.3,689000.0,44.8037,44.8687,44.6922,44.8687,689000.0
2012-10-17 12:00:00,48.3,48.35,48.23,48.32,434000.0,44.8687,44.9151,44.8037,44.8873,434000.0
2012-10-17 13:00:00,48.32,48.32,48.16,48.21,563000.0,44.8873,44.8873,44.7386,44.7851,563000.0
2012-10-17 14:00:00,48.2,48.47,48.2,48.4,692000.0,44.7758,45.0266,44.7758,44.9616,692000.0
2012-10-17 15:00:00,48.4,48.61,48.26,48.35,2108000.0,44.9616,45.1567,44.8315,44.9151,2108000.0
2012-10-18 09:30:00,48.25,48.57,48.1,48.29,670000.0,44.8222,45.1195,44.6829,44.8594,670000.0
2012-10-18 10:00:00,48.29,48.37,47.96,48.09,1110000.0,44.8594,44.9337,44.5528,44.6736,1110000.0
2012-10-18 11:00:00,48.09,48.28,48.09,48.24,534000.0,44.6736,44.8501,44.6736,44.8129,534000.0
2012-10-18 12:00:00,48.24,48.27,47.84,47.88,767000.0,44.8129,44.8408,44.4414,44.4785,767000.0
2012-10-18 13:00:00,47.89,47.96,47.52,47.53,1322000.0,44.4878,44.5528,44.1441,44.1534,1322000.0
2012-10-18 14:00:00,47.54,47.72,47.44,47.63,1121000.0,44.1627,44.3299,44.0698,44.2463,1121000.0
2012-10-18 15:00:00,47.63,47.78,47.58,47.58,2703000.0,44.2463,44.3856,44.1998,44.1998,2703000.0
2012-10-19 09:30:00,47.46,47.52,47.2,47.4,1789000.0,44.0884,44.1441,43.8468,44.0326,1789000.0
2012-10-19 10:00:00,47.41,47.68,47.31,47.38,1062000.0,44.0419,44.2927,43.949,44.014,1062000.0
2012-10-19 11:00:00,47.38,47.38,47.05,47.13,824000.0,44.014,44.014,43.7075,43.7818,824000.0
2012-10-19 12:00:00,47.12,47.19,46.9,46.99,725000.0,43.7725,43.8375,43.5681,43.6517,725000.0
2012-10-19 13:00:00,46.98,47.12,46.94,46.98,1109000.0,43.6425,43.7725,43.6053,43.6425,1109000.0
2012-10-19 14:00:00,46.98,47.07,46.79,46.95,1203000.0,43.6425,43.7261,43.466,43.6146,1203000.0
2012-10-19 15:00:00,46.94,47.09,46.81,47.01,2419000.0,43.6053,43.7446,43.4845,43.6703,2419000.0
2012-10-22 09:30:00,47.3,47.3,46.36,46.44,1248000.0,43.9397,43.9397,43.0665,43.1408,1248000.0
2012-10-22 10:00:00,46.44,46.7,46.4,46.58,1706000.0,43.1408,43.3823,43.1037,43.2709,1706000.0
2012-10-22 11:00:00,46.55,46.65,46.4,46.55,519000.0,43.243,43.3359,43.1037,43.243,519000.0
2012-10-22 12:00:00,46.55,46.55,46.38,46.43,581000.0,43.243,43.243,43.0851,43.1315,581000.0
2012-10-22 13:00:00,46.42,46.48,46.2,46.42,957000.0,43.1222,43.178,42.9179,43.1222,957000.0
2012-10-22 14:00:00,46.42,46.47,46.33,46.38,630000.0,43.1222,43.1687,43.0386,43.0851,630000.0
2012-10-22 15:00:00,46.4,46.66,46.35,46.61,1452000.0,43.1037,43.3452,43.0572,43.2987,1452000.0
2012-10-23 09:30:00,46.26,46.48,46.14,46.27,755000.0,42.9736,43.178,42.8621,42.9829,755000.0
2012-10-23 10:00:00,46.27,46.34,45.93,46.05,1214000.0,42.9829,43.0479,42.667,42.7785,1214000.0
2012-10-23 11:00:00,46.06,46.08,45.86,45.88,553000.0,42.7878,42.8064,42.602,42.6206,553000.0
2012-10-23 12:00:00,45.87,46.1,45.87,46.05,774000.0,42.6113,42.825,42.6113,42.7785,774000.0
2012-10-23 13:00:00,46.05,46.06,45.8,45.88,973000.0,42.7785,42.7878,42.5463,42.6206,973000.0
2012-10-23 14:00:00,45.88,46.19,45.87,46.16,1082000.0,42.6206,42.9086,42.6113,42.8807,1082000.0
2012-10-23 15:00:00,46.18,46.21,45.94,45.99,1248000.0,42.8993,42.9272,42.6763,42.7228,1248000.0
2012-10-24 09:30:00,46.48,46.5,46.23,46.27,637000.0,43.178,43.1966,42.9457,42.9829,637000.0
2012-10-24 10:00:00,46.27,46.28,45.8,45.84,1274000.0,42.9829,42.9922,42.5463,42.5834,1274000.0
2012-10-24 11:00:00,45.85,45.86,45.5,45.55,1236000.0,42.5927,42.602,42.2676,42.314,1236000.0
2012-10-24 12:00:00,45.53,45.6,45.5,45.55,681000.0,42.2955,42.3605,42.2676,42.314,681000.0
2012-10-24 13:00:00,45.56,45.58,45.52,45.56,284000.0,42.3233,42.3419,42.2862,42.3233,284000.0
2012-10-24 14:00:00,45.56,45.6,45.47,45.47,882000.0,42.3233,42.3605,42.2397,42.2397,882000.0
2012-10-24 15:00:00,45.45,45.51,45.3,45.46,1625000.0,42.2211,42.2769,42.0818,42.2304,1625000.0
2012-10-25 09:30:00,45.63,45.86,45.32,45.43,819000.0,42.3884,42.602,42.1004,42.2026,819000.0
2012-10-25 10:00:00,45.43,45.49,45.11,45.25,1002000.0,42.2026,42.2583,41.9053,42.0354,1002000.0
2012-10-25 11:00:00,45.24,45.25,44.74,45.05,1349000.0,42.0261,42.0354,41.5616,41.8496,1349000.0
2012-10-25 12:00:00,45.05,45.26,44.96,45.24,824000.0,41.8496,42.0446,41.766,42.0261,824000.0
2012-10-25 13:00:00,45.24,45.25,45.07,45.23,563000.0,42.0261,42.0354,41.8681,42.0168,563000.0
2012-10-25 14:00:00,45.25,45.25,44.94,45.03,812000.0,42.0354,42.0354,41.7474,41.831,812000.0
2012-10-25 15:00:00,45.04,45.04,44.83,44.92,2124000.0,41.8403,41.8403,41.6452,41.7288,2124000.0
2012-10-26 09:30:00,44.94,45.36,44.82,45.25,1021000.0,41.7474,42.1375,41.6359,42.0354,1021000.0
2012-10-26 10:00:00,45.21,45.77,45.15,45.27,1262000.0,41.9982,42.5184,41.9425,42.0539,1262000.0
2012-10-26 11:00:00,45.25,45.51,45.23,45.24,684000.0,42.0354,42.2769,42.0168,42.0261,684000.0
2012-10-26 12:00:00,45.23,45.23,45.02,45.19,503000.0,42.0168,42.0168,41.8217,41.9796,503000.0
2012-10-26 13:00:00,45.19,45.5,45.1,45.43,435000.0,41.9796,42.2676,41.896,42.2026,435000.0
2012-10-26 14:00:00,45.42,45.51,45.37,45.41,503000.0,42.1933,42.2769,42.1468,42.184,503000.0
2012-10-26 15:00:00,45.39,45.58,45.32,45.33,1711000.0,42.1654,42.3419,42.1004,42.1097,1711000.0
2012-10-31 09:30:00,45.25,46.5,45.12,46.2,1975000.0,42.0354,43.1966,41.9146,42.9179,1975000.0
2012-10-31 10:00:00,46.15,46.18,45.22,45.51,2269000.0,42.8714,42.8993,42.0075,42.2769,2269000.0
2012-10-31 11:00:00,45.54,46.27,45.54,46.04,1417000.0,42.3048,42.9829,42.3048,42.7692,1417000.0
2012-10-31 12:00:00,46.04,46.05,45.59,45.91,877000.0,42.7692,42.7785,42.3512,42.6485,877000.0
2012-10-31 13:00:00,45.94,46.06,45.76,46.06,630000.0,42.6763,42.7878,42.5091,42.7878,630000.0
2012-10-31 14:00:00,46.07,46.14,45.92,46.1,656000.0,42.7971,42.8621,42.6578,42.825,656000.0
2012-10-31 15:00:00,46.08,46.44,45.98,46.1,2706000.0,42.8064,43.1408,42.7135,42.825,2706000.0
2012-11-01 09:30:00,46.34,46.88,46.21,46.88,1126000.0,43.0479,43.5496,42.9272,43.5496,1126000.0
2012-11-01 10:00:00,46.88,47.5,46.86,47.4,2425000.0,43.5496,44.1255,43.531,44.0326,2425000.0
2012-11-01 11:00:00,47.38,47.45,47.13,47.39,913000.0,44.014,44.0791,43.7818,44.0233,913000.0
2012-11-01 12:00:00,47.37,47.45,47.14,47.17,435000.0,44.0047,44.0791,43.7911,43.819,435000.0
2012-11-01 13:00:00,47.17,47.27,46.92,47.05,630000.0,43.819,43.9119,43.5867,43.7075,630000.0
2012-11-01 14:00:00,47.05,47.07,46.83,46.94,964000.0,43.7075,43.7261,43.5031,43.6053,964000.0
2012-11-01 15:00:00,46.94,47.12,46.68,46.86,2210000.0,43.6053,43.7725,43.3638,43.531,2210000.0
2012-11-02 09:30:00,47.15,47.7,47.07,47.45,1164000.0,43.8004,44.3113,43.7261,44.0791,1164000.0
2012-11-02 10:00:00,47.45,47.5,47.15,47.2,865000.0,44.0791,44.1255,43.8004,43.8468,865000.0
2012-11-02 11:00:00,47.19,47.39,47.08,47.37,826000.0,43.8375,44.0233,43.7354,44.0047,826000.0
2012-11-02 12:00:00,47.36,47.41,47.26,47.36,806000.0,43.9955,44.0419,43.9026,43.9955,806000.0
2012-11-02 13:00:00,47.36,47.4,47.27,47.3,788000.0,43.9955,44.0326,43.9119,43.9397,788000.0
2012-11-02 14:00:00,47.3,47.4,46.91,47.09,1341000.0,43.9397,44.0326,43.5774,43.7446,1341000.0
2012-11-02 15:00:00,47.07,47.14,46.87,46.97,3161000.0,43.7261,43.7911,43.5403,43.6332,3161000.0
2012-11-05 09:30:00,46.73,46.94,46.65,46.8,648000.0,43.4102,43.6053,43.3359,43.4752,648000.0
2012-11-05 10:00:00,46.8,47.1,46.65,46.96,1122000.0,43.4752,43.7539,43.3359,43.6239,1122000.0
2012-11-05 11:00:00,46.96,47.02,46.82,46.96,455000.0,43.6239,43.6796,43.4938,43.6239,455000.0
2012-11-05 12:00:00,46.99,47.02,46.7,46.76,478000.0,43.6517,43.6796,43.3823,43.4381,478000.0
2012-11-05 13:00:00,46.75,46.98,46.75,46.85,429000.0,43.4288,43.6425,43.4288,43.5217,429000.0
2012-11-05 14:00:00,46.85,46.87,46.47,46.51,676000.0,43.5217,43.5403,43.1687,43.2058,676000.0
2012-11-05 15:00:00,46.51,46.69,46.49,46.51,1861000.0,43.2058,43.3731,43.1873,43.2058,1861000.0
2012-11-06 09:30:00,46.86,47.15,46.72,47.08,505000.0,43.531,43.8004,43.4009,43.7354,505000.0
2012-11-06 10:00:00,47.1,47.15,46.98,47.04,486000.0,43.7539,43.8004,43.6425,43.6982,486000.0
2012-11-06 11:00:00,47.05,47.17,46.92,47.12,639000.0,43.7075,43.819,43.5867,43.7725,639000.0
2012-11-06 12:00:00,47.12,47.29,47.05,47.08,353000.0,43.7725,43.9304,43.7075,43.7354,353000.0
2012-11-06 13:00:00,47.07,47.18,46.97,46.97,258000.0,43.7261,43.8282,43.6332,43.6332,258000.0
2012-11-06 14:00:00,46.98,47.16,46.88,47.07,353000.0,43.6425,43.8097,43.5496,43.7261,353000.0
2012-11-06 15:00:00,47.05,47.19,46.99,47.15,1139000.0,43.7075,43.8375,43.6517,43.8004,1139000.0
2012-11-07 09:30:00,47.0,47.12,46.6,46.66,786000.0,43.661,43.7725,43.2895,43.3452,786000.0
2012-11-07 10:00:00,46.65,46.9,46.63,46.64,660000.0,43.3359,43.5681,43.3173,43.3266,660000.0
2012-11-07 11:00:00,46.66,46.8,46.15,46.54,962000.0,43.3452,43.4752,42.8714,43.2337,962000.0
2012-11-07 12:00:00,46.57,46.57,46.33,46.43,399000.0,43.2616,43.2616,43.0386,43.1315,399000.0
2012-11-07 13:00:00,46.46,46.7,46.41,46.58,505000.0,43.1594,43.3823,43.1129,43.2709,505000.0
2012-11-07 14:00:00,46.59,46.75,46.48,46.66,500000.0,43.2802,43.4288,43.178,43.3452,500000.0
2012-11-07 15:00:00,46.66,46.8,46.47,46.51,1690000.0,43.3452,43.4752,43.1687,43.2058,1690000.0
2012-11-08 09:30:00,46.43,46.82,46.35,46.79,667000.0,43.1315,43.4938,43.0572,43.466,667000.0
2012-11-08 10:00:00,46.76,46.76,46.36,46.48,596000.0,43.4381,43.4381,43.0665,43.178,596000.0
2012-11-08 11:00:00,46.52,46.59,46.37,46.42,563000.0,43.2151,43.2802,43.0758,43.1222,563000.0
2012-11-08 12:00:00,46.43,46.46,46.26,46.28,356000.0,43.1315,43.1594,42.9736,42.9922,356000.0
2012-11-08 13:00:00,46.32,46.39,46.24,46.39,887000.0,43.0293,43.0944,42.955,43.0944,887000.0
2012-11-08 14:00:00,46.37,46.4,46.22,46.34,678000.0,43.0758,43.1037,42.9364,43.0479,678000.0
2012-11-08 15:00:00,46.32,46.44,46.21,46.21,1883000.0,43.0293,43.1408,42.9272,42.9272,1883000.0
2012-11-09 09:30:00,45.85,46.43,45.85,46.37,586000.0,42.5927,43.1315,42.5927,43.0758,586000.0
2012-11-09 10:00:00,46.34,46.63,46.33,46.51,907000.0,43.0479,43.3173,43.0386,43.2058,907000.0
2012-11-09 11:00:00,46.51,46.56,46.34,46.51,547000.0,43.2058,43.2523,43.0479,43.2058,547000.0
2012-11-09 12:00:00,46.52,46.58,46.46,46.49,277000.0,43.2151,43.2709,43.1594,43.1873,277000.0
2012-11-09 13:00:00,46.49,46.54,46.15,46.46,826000.0,43.1873,43.2337,42.8714,43.1594,826000.0
2012-11-09 14:00:00,46.45,46.87,46.32,46.38,1236000.0,43.1501,43.5403,43.0293,43.0851,1236000.0
2012-11-09 15:00:00,46.38,46.57,46.3,46.47,1502000.0,43.0851,43.2616,43.0108,43.1687,1502000.0
2012-11-12 09:30:00,46.57,46.73,46.31,46.72,644000.0,43.2616,43.4102,43.0201,43.4009,644000.0
2012-11-12 10:00:00,46.73,46.73,46.49,46.58,311000.0,43.4102,43.4102,43.1873,43.2709,311000.0
2012-11-12 11:00:00,46.6,46.61,46.5,46.57,166000.0,43.2895,43.2987,43.1966,43.2616,166000.0
2012-11-12 12:00:00,46.58,46.79,46.48,46.69,250000.0,43.2709,43.466,43.178,43.3731,250000.0
2012-11-12 13:00:00,46.69,46.96,46.69,46.92,399000.0,43.3731,43.6239,43.3731,43.5867,399000.0
2012-11-12 14:00:00,46.9,47.0,46.83,46.99,419000.0,43.5681,43.661,43.5031,43.6517,419000.0
2012-11-12 15:00:00,46.97,47.1,46.87,47.01,1624000.0,43.6332,43.7539,43.5403,43.6703,1624000.0
2012-11-13 09:30:00,46.71,47.17,46.47,47.16,379000.0,43.3916,43.819,43.1687,43.8097,379000.0
2012-11-13 10:00:00,47.16,47.61,47.08,47.61,965000.0,43.8097,44.2277,43.7354,44.2277,965000.0
2012-11-13 11:00:00,47.62,47.69,47.41,47.54,563000.0,44.237,44.302,44.0419,44.1627,563000.0
2012-11-13 12:00:00,47.57,47.57,47.28,47.4,519000.0,44.1905,44.1905,43.9211,44.0326,519000.0
2012-11-13 13:00:00,47.41,47.55,47.39,47.51,311000.0,44.0419,44.172,44.0233,44.1348,311000.0
2012-11-13 14:00:00,47.51,47.56,47.37,47.48,474000.0,44.1348,44.1813,44.0047,44.1069,474000.0
2012-11-13 15:00:00,47.47,47.49,47.12,47.14,1309000.0,44.0976,44.1162,43.7725,43.7911,1309000.0
2012-11-14 09:30:00,47.27,47.4,47.21,47.29,409000.0,43.9119,44.0326,43.8561,43.9304,409000.0
2012-11-14 10:00:00,47.31,47.31,46.64,46.73,674000.0,43.949,43.949,43.3266,43.4102,674000.0
2012-11-14 11:00:00,46.73,47.03,46.51,46.91,953000.0,43.4102,43.6889,43.2058,43.5774,953000.0
2012-11-14 12:00:00,46.91,46.94,46.72,46.78,383000.0,43.5774,43.6053,43.4009,43.4567,383000.0
2012-11-14 13:00:00,46.78,46.89,46.67,46.84,603000.0,43.4567,43.5588,43.3545,43.5124,603000.0
2012-11-14 14:00:00,46.84,46.86,46.65,46.67,573000.0,43.5124,43.531,43.3359,43.3545,573000.0
2012-11-14 15:00:00,46.65,46.68,46.23,46.32,1955000.0,43.3359,43.3638,42.9457,43.0293,1955000.0
2012-11-15 09:30:00,46.29,46.29,45.73,45.74,1003000.0,43.0015,43.0015,42.4813,42.4905,1003000.0
2012-11-15 10:00:00,45.74,46.0,45.62,45.62,1096000.0,42.4905,42.7321,42.3791,42.3791,1096000.0
2012-11-15 11:00:00,45.61,45.74,45.36,45.61,845000.0,42.3698,42.4905,42.1375,42.3698,845000.0
2012-11-15 12:00:00,45.57,45.7,45.57,45.61,581000.0,42.3326,42.4534,42.3326,42.3698,581000.0
2012-11-15 13:00:00,45.61,45.97,45.57,45.9,541000.0,42.3698,42.7042,42.3326,42.6392,541000.0
2012-11-15 14:00:00,45.88,45.96,45.69,45.71,600000.0,42.6206,42.6949,42.4441,42.4627,600000.0
2012-11-15 15:00:00,45.72,45.82,45.44,45.69,1778000.0,42.472,42.5649,42.2119,42.4441,1778000.0
2012-11-16 09:30:00,45.85,45.99,45.62,45.78,1473000.0,42.5927,42.7228,42.3791,42.5277,1473000.0
2012-11-16 10:00:00,45.77,46.37,45.6,46.25,1133000.0,42.5184,43.0758,42.3605,42.9643,1133000.0
2012-11-16 11:00:00,46.21,46.49,45.86,46.36,880000.0,42.9272,43.1873,42.602,43.0665,880000.0
2012-11-16 12:00:00,46.4,47.05,46.36,46.73,1431000.0,43.1037,43.7075,43.0665,43.4102,1431000.0
2012-11-16 13:00:00,46.68,46.8,46.56,46.71,334000.0,43.3638,43.4752,43.2523,43.3916,334000.0
2012-11-16 14:00:00,46.69,46.72,46.33,46.34,630000.0,43.3731,43.4009,43.0386,43.0479,630000.0
2012-11-16 15:00:00,46.33,46.58,46.11,46.47,2180000.0,43.0386,43.2709,42.8343,43.1687,2180000.0
2012-11-19 09:30:00,46.94,47.4,46.84,47.24,1109000.0,43.6053,44.0326,43.5124,43.884,1109000.0
2012-11-19 10:00:00,47.26,47.34,46.99,47.26,858000.0,43.9026,43.9769,43.6517,43.9026,858000.0
2012-11-19 11:00:00,47.26,47.32,47.2,47.29,521000.0,43.9026,43.9583,43.8468,43.9304,521000.0
2012-11-19 12:00:00,47.28,47.56,47.24,47.45,566000.0,43.9211,44.1813,43.884,44.0791,566000.0
2012-11-19 13:00:00,47.45,47.51,47.4,47.49,367000.0,44.0791,44.1348,44.0326,44.1162,367000.0
2012-11-19 14:00:00,47.47,47.7,47.47,47.68,810000.0,44.0976,44.3113,44.0976,44.2927,810000.0
2012-11-19 15:00:00,47.67,47.86,47.63,47.82,1795000.0,44.2834,44.4599,44.2463,44.4228,1795000.0
2012-11-20 09:30:00,47.91,48.0,47.61,47.99,768000.0,44.5064,44.59,44.2277,44.5807,768000.0
2012-11-20 10:00:00,47.94,48.26,47.91,47.94,1138000.0,44.5343,44.8315,44.5064,44.5343,1138000.0
2012-11-20 11:00:00,47.94,48.13,47.81,47.95,641000.0,44.5343,44.7108,44.4135,44.5435,641000.0
2012-11-20 12:00:00,47.99,48.01,47.48,47.63,719000.0,44.5807,44.5993,44.1069,44.2463,719000.0
2012-11-20 13:00:00,47.62,47.62,47.22,47.49,851000.0,44.237,44.237,43.8654,44.1162,851000.0
2012-11-20 14:00:00,47.47,47.51,47.37,47.44,472000.0,44.0976,44.1348,44.0047,44.0698,472000.0
2012-11-20 15:00:00,47.46,47.78,47.39,47.74,1544000.0,44.0884,44.3856,44.0233,44.3485,1544000.0
2012-11-21 09:30:00,47.84,48.07,47.76,48.02,447000.0,44.4414,44.655,44.367,44.6086,447000.0
2012-11-21 10:00:00,48.01,48.05,47.8,47.9,551000.0,44.5993,44.6364,44.4042,44.4971,551000.0
2012-11-21 11:00:00,47.9,48.05,47.87,47.94,269000.0,44.4971,44.6364,44.4692,44.5343,269000.0
2012-11-21 12:00:00,47.98,47.98,47.82,47.86,205000.0,44.5714,44.5714,44.4228,44.4599,205000.0
2012-11-21 13:00:00,47.86,47.95,47.8,47.92,197000.0,44.4599,44.5435,44.4042,44.5157,197000.0
2012-11-21 14:00:00,47.92,48.0,47.85,47.94,201000.0,44.5157,44.59,44.4506,44.5343,201000.0
2012-11-21 15:00:00,47.91,47.98,47.77,47.91,684000.0,44.5064,44.5714,44.3763,44.5064,684000.0
2012-11-23 09:30:00,48.09,48.2,47.8,47.92,333000.0,44.6736,44.7758,44.4042,44.5157,333000.0
2012-11-23 10:00:00,47.92,48.06,47.85,47.9,589000.0,44.5157,44.6457,44.4506,44.4971,589000.0
2012-11-23 11:00:00,47.88,48.06,47.87,48.01,347000.0,44.4785,44.6457,44.4692,44.5993,347000.0
2012-11-23 12:00:00,48.03,48.12,47.9,48.1,862000.0,44.6179,44.7015,44.4971,44.6829,862000.0
2012-11-26 09:30:00,48.02,48.15,47.86,48.14,455000.0,44.6086,44.7293,44.4599,44.72,455000.0
2012-11-26 10:00:00,48.11,48.28,47.9,47.98,844000.0,44.6922,44.8501,44.4971,44.5714,844000.0
2012-11-26 11:00:00,48.0,48.04,47.86,47.95,370000.0,44.59,44.6272,44.4599,44.5435,370000.0
2012-11-26 12:00:00,47.97,48.03,47.86,47.98,338000.0,44.5621,44.6179,44.4599,44.5714,338000.0
2012-11-26 13:00:00,48.01,48.2,47.96,48.02,592000.0,44.5993,44.7758,44.5528,44.6086,592000.0
2012-11-26 14:00:00,48.01,48.03,47.87,47.99,378000.0,44.5993,44.6179,44.4692,44.5807,378000.0
2012-11-26 15:00:00,47.99,48.01,47.83,47.98,1352000.0,44.5807,44.5993,44.4321,44.5714,1352000.0
2012-11-27 09:30:00,48.01,48.37,47.95,48.3,566000.0,44.5993,44.9337,44.5435,44.8687,566000.0
2012-11-27 10:00:00,48.3,48.33,47.8,47.99,894000.0,44.8687,44.8965,44.4042,44.5807,894000.0
2012-11-27 11:00:00,47.99,48.32,47.93,48.28,474000.0,44.5807,44.8873,44.525,44.8501,474000.0
2012-11-27 12:00:00,48.27,48.28,48.12,48.18,308000.0,44.8408,44.8501,44.7015,44.7572,308000.0
2012-11-27 13:00:00,48.18,48.24,48.13,48.16,270000.0,44.7572,44.8129,44.7108,44.7386,270000.0
2012-11-27 14:00:00,48.14,48.24,47.83,47.9,451000.0,44.72,44.8129,44.4321,44.4971,451000.0
2012-11-27 15:00:00,47.92,48.01,47.79,47.83,1314000.0,44.5157,44.5993,44.3949,44.4321,1314000.0
2012-11-28 09:30:00,47.57,47.99,47.48,47.85,656000.0,44.1905,44.5807,44.1069,44.4506,656000.0
2012-11-28 10:00:00,47.81,48.02,47.52,47.89,776000.0,44.4135,44.6086,44.1441,44.4878,776000.0
2012-11-28 11:00:00,47.88,48.08,47.78,47.81,527000.0,44.4785,44.6643,44.3856,44.4135,527000.0
2012-11-28 12:00:00,47.78,48.09,47.69,47.94,547000.0,44.3856,44.6736,44.302,44.5343,547000.0
2012-11-28 13:00:00,47.94,47.99,47.78,47.87,445000.0,44.5343,44.5807,44.3856,44.4692,445000.0
2012-11-28 14:00:00,47.9,47.98,47.71,47.9,550000.0,44.4971,44.5714,44.3206,44.4971,550000.0
2012-11-28 15:00:00,47.93,48.16,47.89,48.13,1206000.0,44.525,44.7386,44.4878,44.7108,1206000.0
2012-11-29 09:30:00,48.42,48.87,48.32,48.81,1288000.0,44.9802,45.3982,44.8873,45.3424,1288000.0
2012-11-29 10:00:00,48.81,48.88,48.48,48.83,1002000.0,45.3424,45.4075,45.0359,45.361,1002000.0
2012-11-29 11:00:00,48.85,48.96,48.54,48.87,1421000.0,45.3796,45.4818,45.0916,45.3982,1421000.0
2012-11-29 12:00:00,48.84,48.98,48.75,48.96,515000.0,45.3703,45.5004,45.2867,45.4818,515000.0
2012-11-29 13:00:00,48.97,49.08,48.87,48.98,615000.0,45.4911,45.5933,45.3982,45.5004,615000.0
2012-11-29 14:00:00,48.99,49.04,48.87,49.0,825000.0,45.5097,45.5561,45.3982,45.519,825000.0
2012-11-29 15:00:00,48.99,48.99,48.63,48.66,2089000.0,45.5097,45.5097,45.1752,45.2031,2089000.0
2012-11-30 09:30:00,48.58,48.8,48.5,48.59,748000.0,45.1288,45.3332,45.0545,45.1381,748000.0
2012-11-30 10:00:00,48.58,48.7,48.49,48.63,983000.0,45.1288,45.2403,45.0452,45.1752,983000.0
2012-11-30 11:00:00,48.61,48.64,48.38,48.44,709000.0,45.1567,45.1845,44.943,44.9987,709000.0
2012-11-30 12:00:00,48.47,48.62,48.45,48.59,573000.0,45.0266,45.1659,45.008,45.1381,573000.0
2012-11-30 13:00:00,48.57,48.7,48.57,48.64,793000.0,45.1195,45.2403,45.1195,45.1845,793000.0
2012-11-30 14:00:00,48.64,48.8,48.55,48.68,1134000.0,45.1845,45.3332,45.1009,45.2217,1134000.0
2012-11-30 15:00:00,48.67,48.99,48.59,48.85,2493000.0,45.2124,45.5097,45.1381,45.3796,2493000.0
2012-12-03 09:30:00,49.1,49.45,49.01,49.44,1209000.0,45.6118,45.937,45.5282,45.9277,1209000.0
2012-12-03 10:00:00,49.42,49.43,49.02,49.08,1310000.0,45.9091,45.9184,45.5375,45.5933,1310000.0
2012-12-03 11:00:00,49.11,49.25,49.01,49.09,782000.0,45.6211,45.7512,45.5282,45.6026,782000.0
2012-12-03 12:00:00,49.08,49.1,48.87,48.87,627000.0,45.5933,45.6118,45.3982,45.3982,627000.0
2012-12-03 13:00:00,48.87,48.87,48.67,48.75,779000.0,45.3982,45.3982,45.2124,45.2867,779000.0
2012-12-03 14:00:00,48.75,48.82,48.71,48.73,750000.0,45.2867,45.3517,45.2496,45.2681,750000.0
2012-12-03 15:00:00,48.73,48.79,48.56,48.64,1675000.0,45.2681,45.3239,45.1102,45.1845,1675000.0
2012-12-04 09:30:00,48.76,48.8,48.56,48.64,532000.0,45.296,45.3332,45.1102,45.1845,532000.0
2012-12-04 10:00:00,48.64,48.73,48.37,48.46,1007000.0,45.1845,45.2681,44.9337,45.0173,1007000.0
2012-12-04 11:00:00,48.49,48.49,48.18,48.28,983000.0,45.0452,45.0452,44.7572,44.8501,983000.0
2012-12-04 12:00:00,48.29,48.31,48.07,48.17,756000.0,44.8594,44.878,44.655,44.7479,756000.0
2012-12-04 13:00:00,48.18,48.26,48.06,48.24,866000.0,44.7572,44.8315,44.6457,44.8129,866000.0
2012-12-04 14:00:00,48.25,48.46,48.2,48.39,716000.0,44.8222,45.0173,44.7758,44.9523,716000.0
2012-12-04 15:00:00,48.36,48.44,48.29,48.32,1174000.0,44.9244,44.9987,44.8594,44.8873,1174000.0
2012-12-05 09:30:00,48.3,48.4,48.09,48.09,473000.0,44.8687,44.9616,44.6736,44.6736,473000.0
2012-12-05 10:00:00,48.11,48.14,47.44,47.51,1487000.0,44.6922,44.72,44.0698,44.1348,1487000.0
2012-12-05 11:00:00,47.52,47.88,47.45,47.85,1050000.0,44.1441,44.4785,44.0791,44.4506,1050000.0
2012-12-05 12:00:00,47.87,48.04,47.83,47.92,751000.0,44.4692,44.6272,44.4321,44.5157,751000.0
2012-12-05 13:00:00,47.92,47.99,47.81,47.82,449000.0,44.5157,44.5807,44.4135,44.4228,449000.0
2012-12-05 14:00:00,47.82,47.99,47.82,47.91,530000.0,44.4228,44.5807,44.4228,44.5064,530000.0
2012-12-05 15:00:00,47.9,48.04,47.77,47.8,1514000.0,44.4971,44.6272,44.3763,44.4042,1514000.0
2012-12-06 09:30:00,48.0,48.0,47.39,47.55,843000.0,44.59,44.59,44.0233,44.172,843000.0
2012-12-06 10:00:00,47.57,47.96,47.39,47.75,809000.0,44.1905,44.5528,44.0233,44.3578,809000.0
2012-12-06 11:00:00,47.75,48.05,47.72,47.98,500000.0,44.3578,44.6364,44.3299,44.5714,500000.0
2012-12-06 12:00:00,47.95,47.95,47.68,47.69,513000.0,44.5435,44.5435,44.2927,44.302,513000.0
2012-12-06 13:00:00,47.71,47.88,47.64,47.84,1154000.0,44.3206,44.4785,44.2556,44.4414,1154000.0
2012-12-06 14:00:00,47.86,47.95,47.81,47.91,389000.0,44.4599,44.5435,44.4135,44.5064,389000.0
2012-12-06 15:00:00,47.91,48.08,47.88,48.08,1202000.0,44.5064,44.6643,44.4785,44.6643,1202000.0
2012-12-07 09:30:00,48.17,48.28,47.66,47.66,613000.0,44.7479,44.8501,44.2741,44.2741,613000.0
2012-12-07 10:00:00,47.7,48.0,47.66,47.7,650000.0,44.3113,44.59,44.2741,44.3113,650000.0
2012-12-07 11:00:00,47.74,47.89,47.62,47.65,646000.0,44.3485,44.4878,44.237,44.2649,646000.0
2012-12-07 12:00:00,47.65,47.77,47.63,47.77,491000.0,44.2649,44.3763,44.2463,44.3763,491000.0
2012-12-07 13:00:00,47.77,47.84,47.74,47.82,321000.0,44.3763,44.4414,44.3485,44.4228,321000.0
2012-12-07 14:00:00,47.82,47.83,47.67,47.67,769000.0,44.4228,44.4321,44.2834,44.2834,769000.0
2012-12-07 15:00:00,47.67,47.74,47.6,47.61,1919000.0,44.2834,44.3485,44.2184,44.2277,1919000.0
2012-12-10 09:30:00,48.04,48.05,47.55,47.66,636000.0,44.6272,44.6364,44.172,44.2741,636000.0
2012-12-10 10:00:00,47.67,48.02,47.67,47.99,810000.0,44.2834,44.6086,44.2834,44.5807,810000.0
2012-12-10 11:00:00,47.98,47.98,47.73,47.74,772000.0,44.5714,44.5714,44.3392,44.3485,772000.0
2012-12-10 12:00:00,47.74,47.79,47.59,47.62,476000.0,44.3485,44.3949,44.2091,44.237,476000.0
2012-12-10 13:00:00,47.64,47.7,47.56,47.7,525000.0,44.2556,44.3113,44.1813,44.3113,525000.0
2012-12-10 14:00:00,47.7,47.87,47.67,47.86,524000.0,44.3113,44.4692,44.2834,44.4599,524000.0
2012-12-10 15:00:00,47.86,47.99,47.81,47.93,1229000.0,44.4599,44.5807,44.4135,44.525,1229000.0
2012-12-11 09:30:00,48.0,48.39,48.0,48.22,680000.0,44.59,44.9523,44.59,44.7944,680000.0
2012-12-11 10:00:00,48.21,48.42,48.16,48.25,1366000.0,44.7851,44.9802,44.7386,44.8222,1366000.0
2012-12-11 11:00:00,48.25,48.5,48.16,48.4,1039000.0,44.8222,45.0545,44.7386,44.9616,1039000.0
2012-12-11 12:00:00,48.41,48.44,48.27,48.27,775000.0,44.9709,44.9987,44.8408,44.8408,775000.0
2012-12-11 13:00:00,48.27,48.31,48.11,48.15,1302000.0,44.8408,44.878,44.6922,44.7293,1302000.0
2012-12-11 14:00:00,48.14,48.26,48.05,48.06,1114000.0,44.72,44.8315,44.6364,44.6457,1114000.0
2012-12-11 15:00:00,48.09,48.2,47.92,48.15,1717000.0,44.6736,44.7758,44.5157,44.7293,1717000.0
2012-12-12 09:30:00,48.2,48.45,48.02,48.2,580000.0,44.7758,45.008,44.6086,44.7758,580000.0
2012-12-12 10:00:00,48.22,48.4,48.11,48.28,956000.0,44.7944,44.9616,44.6922,44.8501,956000.0
2012-12-12 11:00:00,48.28,48.47,48.21,48.47,773000.0,44.8501,45.0266,44.7851,45.0266,773000.0
2012-12-12 12:00:00,48.46,48.67,48.38,48.59,1276000.0,45.0173,45.2124,44.943,45.1381,1276000.0
2012-12-12 13:00:00,48.59,48.73,48.58,48.69,1014000.0,45.1381,45.2681,45.1288,45.231,1014000.0
2012-12-12 14:00:00,48.69,48.74,48.58,48.7,988000.0,45.231,45.2774,45.1288,45.2403,988000.0
2012-12-12 15:00:00,48.69,48.69,48.29,48.35,1666000.0,45.231,45.231,44.8594,44.9151,1666000.0
2012-12-13 09:30:00,48.59,48.76,48.29,48.47,746000.0,45.1381,45.296,44.8594,45.0266,746000.0
2012-12-13 10:00:00,48.47,48.63,48.32,48.41,921000.0,45.0266,45.1752,44.8873,44.9709,921000.0
2012-12-13 11:00:00,48.4,48.5,48.32,48.43,759000.0,44.9616,45.0545,44.8873,44.9894,759000.0
2012-12-13 12:00:00,48.44,48.46,48.27,48.39,325000.0,44.9987,45.0173,44.8408,44.9523,325000.0
2012-12-13 13:00:00,48.41,48.45,48.25,48.42,598000.0,44.9709,45.008,44.8222,44.9802,598000.0
2012-12-13 14:00:00,48.44,48.56,48.35,48.45,657000.0,44.9987,45.1102,44.9151,45.008,657000.0
2012-12-13 15:00:00,48.48,48.62,48.39,48.48,1232000.0,45.0359,45.1659,44.9523,45.0359,1232000.0
2012-12-14 09:30:00,48.12,48.48,48.06,48.29,822000.0,44.7015,45.0359,44.6457,44.8594,822000.0
2012-12-14 10:00:00,48.27,48.35,48.16,48.18,617000.0,44.8408,44.9151,44.7386,44.7572,617000.0
2012-12-14 11:00:00,48.15,48.28,48.03,48.25,605000.0,44.7293,44.8501,44.6179,44.8222,605000.0
2012-12-14 12:00:00,48.21,48.39,48.21,48.21,470000.0,44.7851,44.9523,44.7851,44.7851,470000.0
2012-12-14 13:00:00,48.24,48.34,48.19,48.29,328000.0,44.8129,44.9058,44.7665,44.8594,328000.0
2012-12-14 14:00:00,48.29,48.33,48.1,48.11,779000.0,44.8594,44.8965,44.6829,44.6922,779000.0
2012-12-14 15:00:00,48.14,48.26,48.08,48.22,1222000.0,44.72,44.8315,44.6643,44.7944,1222000.0
2012-12-17 09:30:00,48.34,48.73,48.34,48.41,681000.0,44.9058,45.2681,44.9058,44.9709,681000.0
2012-12-17 10:00:00,48.39,48.44,48.11,48.15,1171000.0,44.9523,44.9987,44.6922,44.7293,1171000.0
2012-12-17 11:00:00,48.16,48.63,48.11,48.6,656000.0,44.7386,45.1752,44.6922,45.1474,656000.0
2012-12-17 12:00:00,48.61,48.78,48.58,48.68,704000.0,45.1567,45.3146,45.1288,45.2217,704000.0
2012-12-17 13:00:00,48.69,48.72,48.54,48.6,501000.0,45.231,45.2588,45.0916,45.1474,501000.0
2012-12-17 14:00:00,48.62,48.82,48.6,48.76,1159000.0,45.1659,45.3517,45.1474,45.296,1159000.0
2012-12-17 15:00:00,48.78,48.99,48.71,48.98,1272000.0,45.3146,45.5097,45.2496,45.5004,1272000.0
2012-12-18 09:30:00,49.0,49.05,48.78,48.94,605000.0,45.519,45.5654,45.3146,45.4632,605000.0
2012-12-18 10:00:00,48.93,49.2,48.85,49.15,1187000.0,45.4539,45.7047,45.3796,45.6583,1187000.0
2012-12-18 11:00:00,49.13,49.38,49.07,49.25,1120000.0,45.6397,45.872,45.584,45.7512,1120000.0
2012-12-18 12:00:00,49.25,49.47,49.23,49.45,556000.0,45.7512,45.9556,45.7326,45.937,556000.0
2012-12-18 13:00:00,49.43,49.45,49.35,49.42,412000.0,45.9184,45.937,45.8441,45.9091,412000.0
2012-12-18 14:00:00,49.42,49.5,49.15,49.31,750000.0,45.9091,45.9834,45.6583,45.8069,750000.0
2012-12-18 15:00:00,49.31,49.35,49.2,49.27,1475000.0,45.8069,45.8441,45.7047,45.7698,1475000.0
2012-12-19 09:30:00,49.48,49.49,48.89,49.18,617000.0,45.9649,45.9741,45.4168,45.6862,617000.0
2012-12-19 10:00:00,49.18,49.3,49.1,49.21,856000.0,45.6862,45.7976,45.6118,45.714,856000.0
2012-12-19 11:00:00,49.22,49.28,49.17,49.21,537000.0,45.7233,45.7791,45.6769,45.714,537000.0
2012-12-19 12:00:00,49.25,49.27,49.04,49.04,622000.0,45.7512,45.7698,45.5561,45.5561,622000.0
2012-12-19 13:00:00,49.07,49.17,49.02,49.15,588000.0,45.584,45.6769,45.5375,45.6583,588000.0
2012-12-19 14:00:00,49.14,49.17,48.99,49.04,743000.0,45.649,45.6769,45.5097,45.5561,743000.0
2012-12-19 15:00:00,49.05,49.18,48.93,48.95,1221000.0,45.5654,45.6862,45.4539,45.4725,1221000.0
2012-12-20 09:30:00,49.22,49.3,48.95,49.14,732000.0,45.7233,45.7976,45.4725,45.649,732000.0
2012-12-20 10:00:00,49.16,49.36,49.15,49.32,1054000.0,45.6676,45.8534,45.6583,45.8162,1054000.0
2012-12-20 11:00:00,49.29,49.35,49.17,49.31,940000.0,45.7883,45.8441,45.6769,45.8069,940000.0
2012-12-20 12:00:00,49.3,49.35,49.26,49.29,711000.0,45.7976,45.8441,45.7605,45.7883,711000.0
2012-12-20 13:00:00,49.3,49.7,49.17,49.65,1271000.0,45.7976,46.1692,45.6769,46.1228,1271000.0
2012-12-20 14:00:00,49.65,49.84,49.55,49.77,1265000.0,46.1228,46.2993,46.0299,46.2342,1265000.0
2012-12-20 15:00:00,49.76,49.86,49.63,49.84,1882000.0,46.225,46.3179,46.1042,46.2993,1882000.0
2012-12-21 09:30:00,49.3,49.56,49.09,49.54,2367000.0,45.7976,46.0392,45.6026,46.0206,2367000.0
2012-12-21 10:00:00,49.56,49.69,49.35,49.51,843000.0,46.0392,46.1599,45.8441,45.9927,843000.0
2012-12-21 11:00:00,49.48,49.6,49.14,49.23,641000.0,45.9649,46.0763,45.649,45.7326,641000.0
2012-12-21 12:00:00,49.23,49.3,48.83,49.05,973000.0,45.7326,45.7976,45.361,45.5654,973000.0
2012-12-21 13:00:00,49.04,49.2,48.95,49.18,386000.0,45.5561,45.7047,45.4725,45.6862,386000.0
2012-12-21 14:00:00,49.17,49.3,49.13,49.27,386000.0,45.6769,45.7976,45.6397,45.7698,386000.0
2012-12-21 15:00:00,49.29,49.45,49.24,49.34,1374000.0,45.7883,45.937,45.7419,45.8348,1374000.0
2012-12-24 09:30:00,49.29,49.5,49.25,49.33,261000.0,45.7883,45.9834,45.7512,45.8255,261000.0
2012-12-24 10:00:00,49.34,49.48,49.27,49.42,674000.0,45.8348,45.9649,45.7698,45.9091,674000.0
2012-12-24 11:00:00,49.41,49.63,49.41,49.54,596000.0,45.8998,46.1042,45.8998,46.0206,596000.0
2012-12-24 12:00:00,49.52,49.61,49.45,49.46,877000.0,46.002,46.0856,45.937,45.9463,877000.0
2012-12-26 09:30:00,49.45,49.5,49.35,49.48,217000.0,45.937,45.9834,45.8441,45.9649,217000.0
2012-12-26 10:00:00,49.44,49.59,49.26,49.3,450000.0,45.9277,46.067,45.7605,45.7976,450000.0
2012-12-26 11:00:00,49.26,49.28,48.8,48.98,742000.0,45.7605,45.7791,45.3332,45.5004,742000.0
2012-12-26 12:00:00,48.97,49.0,48.72,48.73,440000.0,45.4911,45.519,45.2588,45.2681,440000.0
2012-12-26 13:00:00,48.71,48.75,48.59,48.6,804000.0,45.2496,45.2867,45.1381,45.1474,804000.0
2012-12-26 14:00:00,48.61,48.65,48.5,48.58,873000.0,45.1567,45.1938,45.0545,45.1288,873000.0
2012-12-26 15:00:00,48.59,48.77,48.58,48.64,1208000.0,45.1381,45.3053,45.1288,45.1845,1208000.0
2012-12-27 09:30:00,48.72,49.09,48.53,48.98,519000.0,45.2588,45.6026,45.0823,45.5004,519000.0
2012-12-27 10:00:00,48.95,48.97,48.54,48.63,969000.0,45.4725,45.4911,45.0916,45.1752,969000.0
2012-12-27 11:00:00,48.62,48.66,48.3,48.3,693000.0,45.1659,45.2031,44.8687,44.8687,693000.0
2012-12-27 12:00:00,48.3,48.34,48.16,48.34,764000.0,44.8687,44.9058,44.7386,44.9058,764000.0
2012-12-27 13:00:00,48.35,48.5,48.3,48.3,482000.0,44.9151,45.0545,44.8687,44.8687,482000.0
2012-12-27 14:00:00,48.29,48.63,48.11,48.55,1151000.0,44.8594,45.1752,44.6922,45.1009,1151000.0
2012-12-27 15:00:00,48.56,48.92,48.55,48.78,1207000.0,45.1102,45.4446,45.1009,45.3146,1207000.0
2012-12-28 09:30:00,48.5,48.72,48.4,48.48,407000.0,45.0545,45.2588,44.9616,45.0359,407000.0
2012-12-28 10:00:00,48.49,48.87,48.44,48.71,554000.0,45.0452,45.3982,44.9987,45.2496,554000.0
2012-12-28 11:00:00,48.72,48.75,48.56,48.61,268000.0,45.2588,45.2867,45.1102,45.1567,268000.0
2012-12-28 12:00:00,48.64,48.78,48.61,48.72,377000.0,45.1845,45.3146,45.1567,45.2588,377000.0
2012-12-28 13:00:00,48.72,48.74,48.58,48.63,348000.0,45.2588,45.2774,45.1288,45.1752,348000.0
2012-12-28 14:00:00,48.62,48.66,48.55,48.58,297000.0,45.1659,45.2031,45.1009,45.1288,297000.0
2012-12-28 15:00:00,48.58,48.69,48.29,48.29,1774000.0,45.1288,45.231,44.8594,44.8594,1774000.0
2012-12-31 09:30:00,48.34,48.6,48.29,48.48,687000.0,44.9058,45.1474,44.8594,45.0359,687000.0
2012-12-31 10:00:00,48.54,48.57,48.36,48.39,821000.0,45.0916,45.1195,44.9244,44.9523,821000.0
2012-12-31 11:00:00,48.38,48.55,48.36,48.51,488000.0,44.943,45.1009,44.9244,45.0638,488000.0
2012-12-31 12:00:00,48.52,48.9,48.49,48.69,500000.0,45.0731,45.4261,45.0452,45.231,500000.0
2012-12-31 13:00:00,48.66,48.94,48.61,48.78,640000.0,45.2031,45.4632,45.1567,45.3146,640000.0
2012-12-31 14:00:00,48.77,49.17,48.7,49.08,727000.0,45.3053,45.6769,45.2403,45.5933,727000.0
2012-12-31 15:00:00,49.1,49.19,48.82,49.18,1790000.0,45.6118,45.6955,45.3517,45.6862,1790000.0
2013-01-02 09:30:00,50.63,50.8,50.1,50.46,2571000.0,47.0332,47.1911,46.5408,46.8752,2571000.0
2013-01-02 10:00:00,50.44,50.65,50.39,50.48,1923000.0,46.8567,47.0517,46.8102,46.8938,1923000.0
2013-01-02 11:00:00,50.48,50.58,50.13,50.19,1303000.0,46.8938,46.9867,46.5687,46.6244,1303000.0
2013-01-02 12:00:00,50.19,50.53,50.1,50.52,1136000.0,46.6244,46.9403,46.5408,46.931,1136000.0
2013-01-02 13:00:00,50.51,50.67,50.47,50.59,733000.0,46.9217,47.0703,46.8845,46.996,733000.0
2013-01-02 14:00:00,50.6,50.74,50.44,50.72,1121000.0,47.0053,47.1353,46.8567,47.1168,1121000.0
2013-01-02 15:00:00,50.74,51.0,50.66,51.0,2447000.0,47.1353,47.3769,47.061,47.3769,2447000.0
2013-01-03 09:30:00,51.05,51.21,50.82,51.01,1179000.0,47.4233,47.5719,47.2097,47.3862,1179000.0
2013-01-03 10:00:00,51.02,51.53,51.02,51.5,1596000.0,47.3954,47.8692,47.3954,47.8413,1596000.0
2013-01-03 11:00:00,51.49,51.55,51.4,51.41,1141000.0,47.8321,47.8878,47.7485,47.7577,1141000.0
2013-01-03 12:00:00,51.41,51.42,51.08,51.1,864000.0,47.7577,47.767,47.4512,47.4698,864000.0
2013-01-03 13:00:00,51.1,51.25,51.1,51.18,874000.0,47.4698,47.6091,47.4698,47.5441,874000.0
2013-01-03 14:00:00,51.19,51.2,50.96,51.02,1047000.0,47.5534,47.5627,47.3397,47.3954,1047000.0
2013-01-03 15:00:00,51.04,51.07,50.89,51.03,1835000.0,47.414,47.4419,47.2747,47.4047,1835000.0
2013-01-04 09:30:00,51.12,51.22,50.77,50.81,1370000.0,47.4883,47.5812,47.1632,47.2004,1370000.0
2013-01-04 10:00:00,50.82,51.14,50.7,51.06,2018000.0,47.2097,47.5069,47.0982,47.4326,2018000.0
2013-01-04 11:00:00,51.06,51.1,50.84,50.94,1559000.0,47.4326,47.4698,47.2282,47.3211,1559000.0
2013-01-04 12:00:00,50.95,51.2,50.95,51.08,766000.0,47.3304,47.5627,47.3304,47.4512,766000.0
2013-01-04 13:00:00,51.08,51.2,51.02,51.14,842000.0,47.4512,47.5627,47.3954,47.5069,842000.0
2013-01-04 14:00:00,51.15,51.18,50.92,51.14,1275000.0,47.5162,47.5441,47.3026,47.5069,1275000.0
2013-01-04 15:00:00,51.13,51.2,51.06,51.11,2541000.0,47.4976,47.5627,47.4326,47.4791,2541000.0
2013-01-07 09:30:00,51.31,51.68,51.17,51.48,1014000.0,47.6924,48.0363,47.5622,47.8504,1014000.0
2013-01-07 10:00:00,51.48,52.13,51.45,52.07,2413000.0,47.8504,48.4546,47.8225,48.3988,2413000.0
2013-01-07 11:00:00,52.06,52.06,51.49,51.71,1758000.0,48.3895,48.3895,47.8597,48.0642,1758000.0
2013-01-07 12:00:00,51.7,51.76,51.62,51.72,1191000.0,48.0549,48.1106,47.9805,48.0735,1191000.0
2013-01-07 13:00:00,51.72,51.91,51.7,51.89,828000.0,48.0735,48.2501,48.0549,48.2315,828000.0
2013-01-07 14:00:00,51.87,52.0,51.8,51.99,1292000.0,48.2129,48.3337,48.1478,48.3244,1292000.0
2013-01-07 15:00:00,51.99,52.1,51.9,52.0,2364000.0,48.3244,48.4267,48.2408,48.3337,2364000.0
2013-01-08 09:30:00,52.0,52.1,51.73,51.73,964000.0,48.3337,48.4267,48.0828,48.0828,964000.0
2013-01-08 10:00:00,51.75,51.87,51.66,51.83,1101000.0,48.1013,48.2129,48.0177,48.1757,1101000.0
2013-01-08 11:00:00,51.83,51.89,51.65,51.71,786000.0,48.1757,48.2315,48.0084,48.0642,786000.0
2013-01-08 12:00:00,51.71,51.76,51.49,51.5,413000.0,48.0642,48.1106,47.8597,47.869,413000.0
2013-01-08 13:00:00,51.5,51.82,51.5,51.79,872000.0,47.869,48.1664,47.869,48.1385,872000.0
2013-01-08 14:00:00,51.79,51.82,51.65,51.71,579000.0,48.1385,48.1664,48.0084,48.0642,579000.0
2013-01-08 15:00:00,51.71,51.83,51.68,51.77,1688000.0,48.0642,48.1757,48.0363,48.1199,1688000.0
2013-01-09 09:30:00,52.52,52.65,52.27,52.55,1383000.0,48.8171,48.9379,48.5847,48.8449,1383000.0
2013-01-09 10:00:00,52.55,52.72,52.48,52.65,1826000.0,48.8449,49.003,48.7799,48.9379,1826000.0
2013-01-09 11:00:00,52.66,52.76,52.53,52.71,1218000.0,48.9472,49.0401,48.8264,48.9937,1218000.0
2013-01-09 12:00:00,52.74,52.82,52.64,52.77,1160000.0,49.0215,49.0959,48.9286,49.0494,1160000.0
2013-01-09 13:00:00,52.77,52.99,52.69,52.96,978000.0,49.0494,49.2539,48.9751,49.226,978000.0
2013-01-09 14:00:00,52.97,53.11,52.89,52.91,1179000.0,49.2353,49.3655,49.161,49.1796,1179000.0
2013-01-09 15:00:00,52.9,53.14,52.88,53.14,2236000.0,49.1703,49.3933,49.1517,49.3933,2236000.0
2013-01-10 09:30:00,53.25,53.25,52.78,53.0,2234000.0,49.4956,49.4956,49.0587,49.2632,2234000.0
2013-01-10 10:00:00,53.0,53.01,52.43,52.69,3256000.0,49.2632,49.2725,48.7334,48.9751,3256000.0
2013-01-10 11:00:00,52.71,52.79,52.47,52.58,1113000.0,48.9937,49.068,48.7706,48.8728,1113000.0
2013-01-10 12:00:00,52.59,52.66,52.54,52.66,609000.0,48.8821,48.9472,48.8356,48.9472,609000.0
2013-01-10 13:00:00,52.67,52.68,52.49,52.58,929000.0,48.9565,48.9658,48.7892,48.8728,929000.0
2013-01-10 14:00:00,52.57,52.79,52.56,52.63,955000.0,48.8635,49.068,48.8542,48.9193,955000.0
2013-01-10 15:00:00,52.65,52.82,52.63,52.73,1718000.0,48.9379,49.0959,48.9193,49.0123,1718000.0
2013-01-11 09:30:00,52.75,52.9,52.6,52.65,939000.0,49.0308,49.1703,48.8914,48.9379,939000.0
2013-01-11 10:00:00,52.64,52.98,52.64,52.86,1451000.0,48.9286,49.2446,48.9286,49.1331,1451000.0
2013-01-11 11:00:00,52.82,52.86,52.67,52.83,527000.0,49.0959,49.1331,48.9565,49.1052,527000.0
2013-01-11 12:00:00,52.79,52.83,52.62,52.66,586000.0,49.068,49.1052,48.91,48.9472,586000.0
2013-01-11 13:00:00,52.67,52.71,52.55,52.61,448000.0,48.9565,48.9937,48.8449,48.9007,448000.0
2013-01-11 14:00:00,52.6,52.94,52.6,52.91,675000.0,48.8914,49.2074,48.8914,49.1796,675000.0
2013-01-11 15:00:00,52.91,52.97,52.8,52.82,1257000.0,49.1796,49.2353,49.0773,49.0959,1257000.0
2013-01-14 09:30:00,52.96,53.0,52.37,52.44,1600000.0,49.226,49.2632,48.6776,48.7427,1600000.0
2013-01-14 10:00:00,52.43,52.44,52.3,52.33,1364000.0,48.7334,48.7427,48.6126,48.6405,1364000.0
2013-01-14 11:00:00,52.35,52.43,52.3,52.3,826000.0,48.659,48.7334,48.6126,48.6126,826000.0
2013-01-14 12:00:00,52.3,52.32,52.14,52.17,776000.0,48.6126,48.6312,48.4638,48.4917,776000.0
2013-01-14 13:00:00,52.19,52.42,52.15,52.32,693000.0,48.5103,48.7241,48.4731,48.6312,693000.0
2013-01-14 14:00:00,52.32,52.4,52.19,52.21,606000.0,48.6312,48.7055,48.5103,48.5289,606000.0
2013-01-14 15:00:00,52.21,52.37,52.12,52.34,2014000.0,48.5289,48.6776,48.4453,48.6497,2014000.0
2013-01-15 09:30:00,52.22,52.34,52.03,52.14,588000.0,48.5382,48.6497,48.3616,48.4638,588000.0
2013-01-15 10:00:00,52.15,52.19,52.01,52.08,1070000.0,48.4731,48.5103,48.343,48.4081,1070000.0
2013-01-15 11:00:00,52.08,52.1,51.92,51.96,643000.0,48.4081,48.4267,48.2594,48.2965,643000.0
2013-01-15 12:00:00,51.96,52.21,51.95,52.13,656000.0,48.2965,48.5289,48.2872,48.4546,656000.0
2013-01-15 13:00:00,52.13,52.19,52.08,52.08,415000.0,48.4546,48.5103,48.4081,48.4081,415000.0
2013-01-15 14:00:00,52.1,52.2,52.08,52.14,623000.0,48.4267,48.5196,48.4081,48.4638,623000.0
2013-01-15 15:00:00,52.15,52.3,52.08,52.25,1427000.0,48.4731,48.6126,48.4081,48.5661,1427000.0
2013-01-16 09:30:00,51.64,52.2,51.5,51.89,759000.0,47.9991,48.5196,47.869,48.2315,759000.0
2013-01-16 10:00:00,51.89,52.12,51.85,52.05,1212000.0,48.2315,48.4453,48.1943,48.3802,1212000.0
2013-01-16 11:00:00,52.05,52.26,52.02,52.15,528000.0,48.3802,48.5754,48.3523,48.4731,528000.0
2013-01-16 12:00:00,52.14,52.15,51.84,51.91,584000.0,48.4638,48.4731,48.185,48.2501,584000.0
2013-01-16 13:00:00,51.92,52.05,51.87,52.04,542000.0,48.2594,48.3802,48.2129,48.3709,542000.0
2013-01-16 14:00:00,52.04,52.14,51.95,52.1,582000.0,48.3709,48.4638,48.2872,48.4267,582000.0
2013-01-16 15:00:00,52.09,52.16,52.03,52.12,1514000.0,48.4174,48.4824,48.3616,48.4453,1514000.0
2013-01-17 09:30:00,52.47,52.67,52.25,52.27,661000.0,48.7706,48.9565,48.5661,48.5847,661000.0
2013-01-17 10:00:00,52.26,52.42,52.13,52.29,1141000.0,48.5754,48.7241,48.4546,48.6033,1141000.0
2013-01-17 11:00:00,52.29,52.41,52.27,52.33,540000.0,48.6033,48.7148,48.5847,48.6405,540000.0
2013-01-17 12:00:00,52.36,52.54,52.34,52.48,533000.0,48.6683,48.8356,48.6497,48.7799,533000.0
2013-01-17 13:00:00,52.49,52.53,52.41,52.52,459000.0,48.7892,48.8264,48.7148,48.8171,459000.0
2013-01-17 14:00:00,52.51,52.55,52.44,52.49,414000.0,48.8078,48.8449,48.7427,48.7892,414000.0
2013-01-17 15:00:00,52.48,52.5,52.3,52.34,1012000.0,48.7799,48.7985,48.6126,48.6497,1012000.0
2013-01-18 09:30:00,51.96,52.15,51.71,51.75,1661000.0,48.2965,48.4731,48.0642,48.1013,1661000.0
2013-01-18 10:00:00,51.74,51.81,51.34,51.38,2235000.0,48.0921,48.1571,47.7203,47.7574,2235000.0
2013-01-18 11:00:00,51.41,51.57,51.36,51.57,1084000.0,47.7853,47.934,47.7388,47.934,1084000.0
2013-01-18 12:00:00,51.56,51.64,51.47,51.64,689000.0,47.9247,47.9991,47.8411,47.9991,689000.0
2013-01-18 13:00:00,51.65,51.86,51.65,51.67,1007000.0,48.0084,48.2036,48.0084,48.027,1007000.0
2013-01-18 14:00:00,51.67,51.99,51.67,51.76,691000.0,48.027,48.3244,48.027,48.1106,691000.0
2013-01-18 15:00:00,51.77,52.07,51.67,52.03,2219000.0,48.1199,48.3988,48.027,48.3616,2219000.0
2013-01-22 09:30:00,52.48,52.48,51.61,51.62,994000.0,48.7799,48.7799,47.9712,47.9805,994000.0
2013-01-22 10:00:00,51.65,51.83,51.46,51.59,1214000.0,48.0084,48.1757,47.8318,47.9526,1214000.0
2013-01-22 11:00:00,51.59,51.6,51.47,51.55,803000.0,47.9526,47.9619,47.8411,47.9154,803000.0
2013-01-22 12:00:00,51.54,51.69,51.47,51.52,721000.0,47.9062,48.0456,47.8411,47.8876,721000.0
2013-01-22 13:00:00,51.53,51.93,51.53,51.9,943000.0,47.8969,48.2687,47.8969,48.2408,943000.0
2013-01-22 14:00:00,51.9,51.96,51.79,51.83,777000.0,48.2408,48.2965,48.1385,48.1757,777000.0
2013-01-22 15:00:00,51.84,52.0,51.73,51.96,1433000.0,48.185,48.3337,48.0828,48.2965,1433000.0
2013-01-23 09:30:00,51.96,52.25,51.73,51.75,742000.0,48.2965,48.5661,48.0828,48.1013,742000.0
2013-01-23 10:00:00,51.77,51.8,51.56,51.63,931000.0,48.1199,48.1478,47.9247,47.9898,931000.0
2013-01-23 11:00:00,51.59,51.67,51.51,51.58,582000.0,47.9526,48.027,47.8783,47.9433,582000.0
2013-01-23 12:00:00,51.6,51.66,51.56,51.64,398000.0,47.9619,48.0177,47.9247,47.9991,398000.0
2013-01-23 13:00:00,51.65,51.85,51.63,51.77,491000.0,48.0084,48.1943,47.9898,48.1199,491000.0
2013-01-23 14:00:00,51.78,51.86,51.69,51.8,479000.0,48.1292,48.2036,48.0456,48.1478,479000.0
2013-01-23 15:00:00,51.8,51.83,51.67,51.74,829000.0,48.1478,48.1757,48.027,48.0921,829000.0
2013-01-24 09:30:00,51.79,52.24,51.77,52.16,636000.0,48.1385,48.5568,48.1199,48.4824,636000.0
2013-01-24 10:00:00,52.16,52.23,52.03,52.2,823000.0,48.4824,48.5475,48.3616,48.5196,823000.0
2013-01-24 11:00:00,52.21,52.57,52.21,52.5,864000.0,48.5289,48.8635,48.5289,48.7985,864000.0
2013-01-24 12:00:00,52.49,52.5,52.13,52.21,523000.0,48.7892,48.7985,48.4546,48.5289,523000.0
2013-01-24 13:00:00,52.21,52.39,52.03,52.2,482000.0,48.5289,48.6962,48.3616,48.5196,482000.0
2013-01-24 14:00:00,52.2,52.28,52.07,52.17,418000.0,48.5196,48.594,48.3988,48.4917,418000.0
2013-01-24 15:00:00,52.17,52.41,52.13,52.23,1325000.0,48.4917,48.7148,48.4546,48.5475,1325000.0
2013-01-25 09:30:00,52.28,52.28,52.03,52.1,843000.0,48.594,48.594,48.3616,48.4267,843000.0
2013-01-25 10:00:00,52.1,52.11,51.72,51.78,1340000.0,48.4267,48.436,48.0735,48.1292,1340000.0
2013-01-25 11:00:00,51.78,51.93,51.77,51.84,556000.0,48.1292,48.2687,48.1199,48.185,556000.0
2013-01-25 12:00:00,51.84,52.02,51.84,51.93,538000.0,48.185,48.3523,48.185,48.2687,538000.0
2013-01-25 13:00:00,51.93,52.01,51.93,52.0,474000.0,48.2687,48.343,48.2687,48.3337,474000.0
2013-01-25 14:00:00,51.99,52.06,51.9,51.94,505000.0,48.3244,48.3895,48.2408,48.2779,505000.0
2013-01-25 15:00:00,51.93,52.02,51.9,51.97,1747000.0,48.2687,48.3523,48.2408,48.3058,1747000.0
2013-01-28 09:30:00,52.09,52.09,51.4,51.58,1397000.0,48.4174,48.4174,47.776,47.9433,1397000.0
2013-01-28 10:00:00,51.58,51.62,51.41,51.56,812000.0,47.9433,47.9805,47.7853,47.9247,812000.0
2013-01-28 11:00:00,51.56,51.58,51.46,51.55,462000.0,47.9247,47.9433,47.8318,47.9154,462000.0
2013-01-28 12:00:00,51.56,51.59,51.52,51.54,782000.0,47.9247,47.9526,47.8876,47.9062,782000.0
2013-01-28 13:00:00,51.54,51.54,51.35,51.45,1032000.0,47.9062,47.9062,47.7295,47.8225,1032000.0
2013-01-28 14:00:00,51.44,51.64,51.4,51.5,858000.0,47.8132,47.9991,47.776,47.869,858000.0
2013-01-28 15:00:00,51.5,51.61,51.42,51.42,1415000.0,47.869,47.9712,47.7946,47.7946,1415000.0
2013-01-29 09:30:00,51.41,52.08,51.4,51.78,1013000.0,47.7853,48.4081,47.776,48.1292,1013000.0
2013-01-29 10:00:00,51.77,52.0,51.59,51.9,1256000.0,48.1199,48.3337,47.9526,48.2408,1256000.0
2013-01-29 11:00:00,51.9,52.08,51.8,52.03,562000.0,48.2408,48.4081,48.1478,48.3616,562000.0
2013-01-29 12:00:00,52.02,52.03,51.67,51.99,1465000.0,48.3523,48.3616,48.027,48.3244,1465000.0
2013-01-29 13:00:00,51.99,52.04,51.9,52.0,739000.0,48.3244,48.3709,48.2408,48.3337,739000.0
2013-01-29 14:00:00,52.0,52.04,51.86,51.91,700000.0,48.3337,48.3709,48.2036,48.2501,700000.0
2013-01-29 15:00:00,51.93,51.99,51.83,51.89,1334000.0,48.2687,48.3244,48.1757,48.2315,1334000.0
2013-01-30 09:30:00,51.66,51.7,51.43,51.51,1565000.0,48.0177,48.0549,47.8039,47.8783,1565000.0
2013-01-30 10:00:00,51.5,51.63,51.39,51.5,1714000.0,47.869,47.9898,47.7667,47.869,1714000.0
2013-01-30 11:00:00,51.48,52.16,51.47,51.65,1537000.0,47.8504,48.4824,47.8411,48.0084,1537000.0
2013-01-30 12:00:00,51.64,51.77,51.51,51.64,1003000.0,47.9991,48.1199,47.8783,47.9991,1003000.0
2013-01-30 13:00:00,51.64,51.72,51.6,51.66,710000.0,47.9991,48.0735,47.9619,48.0177,710000.0
2013-01-30 14:00:00,51.67,51.81,51.52,51.63,1408000.0,48.027,48.1571,47.8876,47.9898,1408000.0
2013-01-30 15:00:00,51.63,51.65,51.41,51.59,2710000.0,47.9898,48.0084,47.7853,47.9526,2710000.0
2013-01-31 09:30:00,53.21,53.54,51.8,52.5,6829000.0,49.4584,49.7651,48.1478,48.7985,6829000.0
2013-01-31 10:00:00,52.51,52.56,51.3,51.71,4429000.0,48.8078,48.8542,47.6831,48.0642,4429000.0
2013-01-31 11:00:00,51.71,51.78,51.35,51.52,1503000.0,48.0642,48.1292,47.7295,47.8876,1503000.0
2013-01-31 12:00:00,51.54,51.86,51.39,51.84,1268000.0,47.9062,48.2036,47.7667,48.185,1268000.0
2013-01-31 13:00:00,51.84,51.92,51.65,51.79,996000.0,48.185,48.2594,48.0084,48.1385,996000.0
2013-01-31 14:00:00,51.79,51.92,51.68,51.8,794000.0,48.1385,48.2594,48.0363,48.1478,794000.0
2013-01-31 15:00:00,51.79,51.87,51.54,51.8,2174000.0,48.1385,48.2129,47.9062,48.1478,2174000.0
2013-02-01 09:30:00,52.08,52.25,51.62,51.71,1677000.0,48.4081,48.5661,47.9805,48.0642,1677000.0
2013-02-01 10:00:00,51.74,51.92,51.4,51.5,1699000.0,48.0921,48.2594,47.776,47.869,1699000.0
2013-02-01 11:00:00,51.53,51.8,51.37,51.64,1243000.0,47.8969,48.1478,47.7481,47.9991,1243000.0
2013-02-01 12:00:00,51.64,51.65,51.48,51.5,683000.0,47.9991,48.0084,47.8504,47.869,683000.0
2013-02-01 13:00:00,51.5,51.6,51.48,51.6,537000.0,47.869,47.9619,47.8504,47.9619,537000.0
2013-02-01 14:00:00,51.58,51.6,51.45,51.52,766000.0,47.9433,47.9619,47.8225,47.8876,766000.0
2013-02-01 15:00:00,51.52,51.8,51.49,51.77,2104000.0,47.8876,48.1478,47.8597,48.1199,2104000.0
2013-02-04 09:30:00,51.63,51.79,51.56,51.68,939000.0,47.9898,48.1385,47.9247,48.0363,939000.0
2013-02-04 10:00:00,51.66,51.8,51.55,51.6,782000.0,48.0177,48.1478,47.9154,47.9619,782000.0
2013-02-04 11:00:00,51.61,51.65,51.47,51.55,814000.0,47.9712,48.0084,47.8411,47.9154,814000.0
2013-02-04 12:00:00,51.6,51.64,51.44,51.53,424000.0,47.9619,47.9991,47.8132,47.8969,424000.0
2013-02-04 13:00:00,51.55,51.58,51.37,51.41,429000.0,47.9154,47.9433,47.7481,47.7853,429000.0
2013-02-04 14:00:00,51.44,51.63,51.4,51.61,667000.0,47.8132,47.9898,47.776,47.9712,667000.0
2013-02-04 15:00:00,51.61,51.61,51.21,51.39,1589000.0,47.9712,47.9712,47.5994,47.7667,1589000.0
2013-02-05 09:30:00,52.07,52.2,51.7,51.94,1723000.0,48.3988,48.5196,48.0549,48.2779,1723000.0
2013-02-05 10:00:00,51.92,52.17,51.75,51.9,1026000.0,48.2594,48.4917,48.1013,48.2408,1026000.0
2013-02-05 11:00:00,51.91,51.92,51.73,51.78,436000.0,48.2501,48.2594,48.0828,48.1292,436000.0
2013-02-05 12:00:00,51.76,51.84,51.68,51.84,410000.0,48.1106,48.185,48.0363,48.185,410000.0
2013-02-05 13:00:00,51.84,51.87,51.77,51.8,555000.0,48.185,48.2129,48.1199,48.1478,555000.0
2013-02-05 14:00:00,51.8,52.04,51.78,52.02,808000.0,48.1478,48.3709,48.1292,48.3523,808000.0
2013-02-05 15:00:00,52.02,52.07,51.92,52.04,1188000.0,48.3523,48.3988,48.2594,48.3709,1188000.0
2013-02-06 09:30:00,52.02,52.1,51.81,52.04,566000.0,48.3523,48.4267,48.1571,48.3709,566000.0
2013-02-06 10:00:00,52.04,52.23,51.98,52.17,901000.0,48.3709,48.5475,48.3151,48.4917,901000.0
2013-02-06 11:00:00,52.18,52.33,52.17,52.2,741000.0,48.501,48.6405,48.4917,48.5196,741000.0
2013-02-06 12:00:00,52.22,52.39,52.21,52.27,733000.0,48.5382,48.6962,48.5289,48.5847,733000.0
2013-02-06 13:00:00,52.26,52.29,52.05,52.14,506000.0,48.5754,48.6033,48.3802,48.4638,506000.0
2013-02-06 14:00:00,52.12,52.25,52.05,52.25,417000.0,48.4453,48.5661,48.3802,48.5661,417000.0
2013-02-06 15:00:00,52.25,52.33,52.13,52.32,1062000.0,48.5661,48.6405,48.4546,48.6312,1062000.0
2013-02-07 09:30:00,52.19,52.33,51.99,52.2,676000.0,48.5103,48.6405,48.3244,48.5196,676000.0
2013-02-07 10:00:00,52.23,52.31,51.63,51.73,1379000.0,48.5475,48.6219,47.9898,48.0828,1379000.0
2013-02-07 11:00:00,51.71,51.9,51.64,51.73,578000.0,48.0642,48.2408,47.9991,48.0828,578000.0
2013-02-07 12:00:00,51.77,52.0,51.74,51.94,484000.0,48.1199,48.3337,48.0921,48.2779,484000.0
2013-02-07 13:00:00,51.94,51.99,51.82,51.93,405000.0,48.2779,48.3244,48.1664,48.2687,405000.0
2013-02-07 14:00:00,51.95,52.0,51.78,51.87,556000.0,48.2872,48.3337,48.1292,48.2129,556000.0
2013-02-07 15:00:00,51.87,51.92,51.75,51.92,1428000.0,48.2129,48.2594,48.1013,48.2594,1428000.0
2013-02-08 09:30:00,51.85,52.22,51.83,52.18,608000.0,48.1943,48.5382,48.1757,48.501,608000.0
2013-02-08 10:00:00,52.18,52.39,52.01,52.28,712000.0,48.501,48.6962,48.343,48.594,712000.0
2013-02-08 11:00:00,52.29,52.3,52.12,52.24,404000.0,48.6033,48.6126,48.4453,48.5568,404000.0
2013-02-08 12:00:00,52.27,52.33,52.2,52.22,360000.0,48.5847,48.6405,48.5196,48.5382,360000.0
2013-02-08 13:00:00,52.22,52.35,52.17,52.29,392000.0,48.5382,48.659,48.4917,48.6033,392000.0
2013-02-08 14:00:00,52.3,52.35,52.24,52.34,429000.0,48.6126,48.659,48.5568,48.6497,429000.0
2013-02-08 15:00:00,52.32,52.43,52.29,52.42,1573000.0,48.6312,48.7334,48.6033,48.7241,1573000.0
2013-02-11 09:30:00,52.56,52.62,52.35,52.35,1531000.0,48.8542,48.91,48.659,48.659,1531000.0
2013-02-11 10:00:00,52.39,52.45,52.13,52.19,639000.0,48.6962,48.752,48.4546,48.5103,639000.0
2013-02-11 11:00:00,52.21,52.24,52.13,52.14,513000.0,48.5289,48.5568,48.4546,48.4638,513000.0
2013-02-11 12:00:00,52.14,52.15,52.03,52.04,426000.0,48.4638,48.4731,48.3616,48.3709,426000.0
2013-02-11 13:00:00,52.04,52.06,51.94,51.97,514000.0,48.3709,48.3895,48.2779,48.3058,514000.0
2013-02-11 14:00:00,51.99,52.09,51.92,51.99,628000.0,48.3244,48.4174,48.2594,48.3244,628000.0
2013-02-11 15:00:00,52.01,52.11,51.98,52.07,1078000.0,48.343,48.436,48.3151,48.3988,1078000.0
2013-02-12 09:30:00,52.09,52.21,51.98,52.04,279000.0,48.4174,48.5289,48.3151,48.3709,279000.0
2013-02-12 10:00:00,52.03,52.09,51.92,52.0,509000.0,48.3616,48.4174,48.2594,48.3337,509000.0
2013-02-12 11:00:00,51.98,52.05,51.93,52.01,279000.0,48.3151,48.3802,48.2687,48.343,279000.0
2013-02-12 12:00:00,52.04,52.08,51.98,52.02,309000.0,48.3709,48.4081,48.3151,48.3523,309000.0
2013-02-12 13:00:00,52.02,52.05,51.93,51.93,317000.0,48.3523,48.3802,48.2687,48.2687,317000.0
2013-02-12 14:00:00,51.93,51.95,51.85,51.86,516000.0,48.2687,48.2872,48.1943,48.2036,516000.0
2013-02-12 15:00:00,51.87,52.0,51.85,51.99,896000.0,48.2129,48.3337,48.1943,48.3244,896000.0
2013-02-13 09:30:00,52.13,52.19,51.8,52.0,504000.0,48.4546,48.5103,48.1478,48.3337,504000.0
2013-02-13 10:00:00,51.99,51.99,51.75,51.78,566000.0,48.3244,48.3244,48.1013,48.1292,566000.0
2013-02-13 11:00:00,51.79,51.8,51.62,51.79,405000.0,48.1385,48.1478,47.9805,48.1385,405000.0
2013-02-13 12:00:00,51.79,51.96,51.76,51.94,244000.0,48.1385,48.2965,48.1106,48.2779,244000.0
2013-02-13 13:00:00,51.92,51.98,51.87,51.88,437000.0,48.2594,48.3151,48.2129,48.2222,437000.0
2013-02-13 14:00:00,51.87,51.92,51.68,51.76,430000.0,48.2129,48.2594,48.0363,48.1106,430000.0
2013-02-13 15:00:00,51.76,51.93,51.72,51.91,1013000.0,48.1106,48.2687,48.0735,48.2501,1013000.0
2013-02-14 09:30:00,51.62,52.09,51.62,52.08,429000.0,47.9805,48.4174,47.9805,48.4081,429000.0
2013-02-14 10:00:00,52.08,52.24,51.92,52.24,773000.0,48.4081,48.5568,48.2594,48.5568,773000.0
2013-02-14 11:00:00,52.24,52.3,52.06,52.15,729000.0,48.5568,48.6126,48.3895,48.4731,729000.0
2013-02-14 12:00:00,52.15,52.26,52.11,52.26,662000.0,48.4731,48.5754,48.436,48.5754,662000.0
2013-02-14 13:00:00,52.24,52.27,52.17,52.22,541000.0,48.5568,48.5847,48.4917,48.5382,541000.0
2013-02-14 14:00:00,52.2,52.28,52.16,52.18,574000.0,48.5196,48.594,48.4824,48.501,574000.0
2013-02-14 15:00:00,52.18,52.33,52.16,52.22,1349000.0,48.501,48.6405,48.4824,48.5382,1349000.0
2013-02-15 09:30:00,51.66,52.14,51.63,52.13,1451000.0,48.0177,48.4638,47.9898,48.4546,1451000.0
2013-02-15 10:00:00,52.1,52.22,52.07,52.21,660000.0,48.4267,48.5382,48.3988,48.5289,660000.0
2013-02-15 11:00:00,52.25,52.35,52.17,52.21,454000.0,48.5661,48.659,48.4917,48.5289,454000.0
2013-02-15 12:00:00,52.21,52.23,52.06,52.17,412000.0,48.5289,48.5475,48.3895,48.4917,412000.0
2013-02-15 13:00:00,52.18,52.49,52.17,52.49,613000.0,48.501,48.7892,48.4917,48.7892,613000.0
2013-02-15 14:00:00,52.48,52.49,52.0,52.16,1134000.0,48.7799,48.7892,48.3337,48.4824,1134000.0
2013-02-15 15:00:00,52.13,52.3,52.1,52.26,1214000.0,48.4546,48.6126,48.4267,48.5754,1214000.0
2013-02-19 09:30:00,52.5,52.65,52.26,52.48,710000.0,48.7985,48.9379,48.5754,48.7799,710000.0
2013-02-19 10:00:00,52.45,52.54,52.28,52.29,688000.0,48.752,48.8356,48.594,48.6033,688000.0
2013-02-19 11:00:00,52.29,52.37,52.19,52.34,413000.0,48.6033,48.6776,48.5103,48.6497,413000.0
2013-02-19 12:00:00,52.34,52.38,52.21,52.38,336000.0,48.6497,48.6869,48.5289,48.6869,336000.0
2013-02-19 13:00:00,52.37,52.39,52.1,52.12,399000.0,48.6776,48.6962,48.4267,48.4453,399000.0
2013-02-19 14:00:00,52.14,52.37,52.14,52.29,346000.0,48.4638,48.6776,48.4638,48.6033,346000.0
2013-02-19 15:00:00,52.29,52.31,52.17,52.17,769000.0,48.6033,48.6219,48.4917,48.4917,769000.0
2013-02-20 09:30:00,52.2,52.42,52.08,52.11,329000.0,48.5196,48.7241,48.4081,48.436,329000.0
2013-02-20 10:00:00,52.14,52.15,51.79,51.91,867000.0,48.4638,48.4731,48.1385,48.2501,867000.0
2013-02-20 11:00:00,51.91,51.94,51.8,51.83,510000.0,48.2501,48.2779,48.1478,48.1757,510000.0
2013-02-20 12:00:00,51.84,52.07,51.8,52.06,384000.0,48.185,48.3988,48.1478,48.3895,384000.0
2013-02-20 13:00:00,52.05,52.07,51.97,51.98,207000.0,48.3802,48.3988,48.3058,48.3151,207000.0
2013-02-20 14:00:00,51.98,52.1,51.76,51.8,425000.0,48.3151,48.4267,48.1106,48.1478,425000.0
2013-02-20 15:00:00,51.8,51.8,51.29,51.29,1855000.0,48.1478,48.1478,47.6738,47.6738,1855000.0
2013-02-21 09:30:00,51.36,51.68,51.06,51.67,805000.0,47.7388,48.0363,47.46,48.027,805000.0
2013-02-21 10:00:00,51.6,51.84,51.47,51.73,771000.0,47.9619,48.185,47.8411,48.0828,771000.0
2013-02-21 11:00:00,51.72,51.91,51.65,51.86,498000.0,48.0735,48.2501,48.0084,48.2036,498000.0
2013-02-21 12:00:00,51.86,51.9,51.69,51.87,777000.0,48.2036,48.2408,48.0456,48.2129,777000.0
2013-02-21 13:00:00,51.88,51.9,51.75,51.89,501000.0,48.2222,48.2408,48.1013,48.2315,501000.0
2013-02-21 14:00:00,51.88,51.99,51.72,51.96,646000.0,48.2222,48.3244,48.0735,48.2965,646000.0
2013-02-21 15:00:00,51.96,52.09,51.86,51.92,1976000.0,48.2965,48.4174,48.2036,48.2594,1976000.0
2013-02-22 09:30:00,52.29,52.29,51.95,51.97,608000.0,48.6033,48.6033,48.2872,48.3058,608000.0
2013-02-22 10:00:00,51.97,52.0,51.73,51.8,795000.0,48.3058,48.3337,48.0828,48.1478,795000.0
2013-02-22 11:00:00,51.79,52.03,51.76,51.96,549000.0,48.1385,48.3616,48.1106,48.2965,549000.0
2013-02-22 12:00:00,51.98,52.11,51.9,52.04,603000.0,48.3151,48.436,48.2408,48.3709,603000.0
2013-02-22 13:00:00,52.05,52.09,51.95,52.09,400000.0,48.3802,48.4174,48.2872,48.4174,400000.0
2013-02-22 14:00:00,52.08,52.2,52.01,52.2,564000.0,48.4081,48.5196,48.343,48.5196,564000.0
2013-02-22 15:00:00,52.18,52.44,52.15,52.38,1916000.0,48.501,48.7427,48.4731,48.6869,1916000.0
2013-02-25 09:30:00,52.53,52.6,52.16,52.24,695000.0,48.8264,48.8914,48.4824,48.5568,695000.0
2013-02-25 10:00:00,52.23,52.34,51.98,52.13,2198000.0,48.5475,48.6497,48.3151,48.4546,2198000.0
2013-02-25 11:00:00,52.1,52.19,51.87,51.88,1016000.0,48.4267,48.5103,48.2129,48.2222,1016000.0
2013-02-25 12:00:00,51.88,51.98,51.83,51.96,687000.0,48.2222,48.3151,48.1757,48.2965,687000.0
2013-02-25 13:00:00,51.96,52.04,51.65,51.66,626000.0,48.2965,48.3709,48.0084,48.0177,626000.0
2013-02-25 14:00:00,51.67,51.84,51.66,51.75,560000.0,48.027,48.185,48.0177,48.1013,560000.0
2013-02-25 15:00:00,51.76,51.82,51.1,51.13,2000000.0,48.1106,48.1664,47.4972,47.5251,2000000.0
2013-02-26 09:30:00,51.3,51.58,51.21,51.25,924000.0,47.6831,47.9433,47.5994,47.6366,924000.0
2013-02-26 10:00:00,51.28,51.4,50.89,51.15,1548000.0,47.6645,47.776,47.302,47.5436,1548000.0
2013-02-26 11:00:00,51.07,51.2,50.74,50.77,1052000.0,47.4693,47.5901,47.1626,47.1904,1052000.0
2013-02-26 12:00:00,50.79,51.15,50.75,50.98,871000.0,47.209,47.5436,47.1719,47.3856,871000.0
2013-02-26 13:00:00,50.99,51.21,50.83,51.18,697000.0,47.3949,47.5994,47.2462,47.5715,697000.0
2013-02-26 14:00:00,51.17,51.21,51.04,51.09,621000.0,47.5622,47.5994,47.4414,47.4879,621000.0
2013-02-26 15:00:00,51.09,51.18,50.9,51.0,1724000.0,47.4879,47.5715,47.3113,47.4042,1724000.0
2013-02-27 09:30:00,51.1,51.2,50.83,50.89,684000.0,47.4972,47.5901,47.2462,47.302,684000.0
2013-02-27 10:00:00,50.9,50.97,50.8,50.96,1463000.0,47.3113,47.3763,47.2183,47.367,1463000.0
2013-02-27 11:00:00,50.96,51.45,50.93,51.3,1131000.0,47.367,47.8225,47.3392,47.6831,1131000.0
2013-02-27 12:00:00,51.3,51.5,51.28,51.4,887000.0,47.6831,47.869,47.6645,47.776,887000.0
2013-02-27 13:00:00,51.39,51.41,51.22,51.4,543000.0,47.7667,47.7853,47.6087,47.776,543000.0
2013-02-27 14:00:00,51.41,51.59,51.36,51.55,813000.0,47.7853,47.9526,47.7388,47.9154,813000.0
2013-02-27 15:00:00,51.54,51.62,51.48,51.54,1114000.0,47.9062,47.9805,47.8504,47.9062,1114000.0
2013-02-28 09:30:00,51.52,51.8,51.34,51.67,329000.0,47.8876,48.1478,47.7203,48.027,329000.0
2013-02-28 10:00:00,51.63,51.77,51.52,51.57,502000.0,47.9898,48.1199,47.8876,47.934,502000.0
2013-02-28 11:00:00,51.57,51.76,51.55,51.66,897000.0,47.934,48.1106,47.9154,48.0177,897000.0
2013-02-28 12:00:00,51.68,51.89,51.61,51.84,534000.0,48.0363,48.2315,47.9712,48.185,534000.0
2013-02-28 13:00:00,51.82,52.14,51.8,52.08,731000.0,48.1664,48.4638,48.1478,48.4081,731000.0
2013-02-28 14:00:00,52.07,52.07,51.94,52.0,922000.0,48.3988,48.3988,48.2779,48.3337,922000.0
2013-02-28 15:00:00,51.99,52.05,51.82,51.87,1249000.0,48.3244,48.3802,48.1664,48.2129,1249000.0
2013-03-01 09:30:00,51.5,51.63,51.33,51.56,675000.0,47.869,47.9898,47.711,47.9247,675000.0
2013-03-01 10:00:00,51.6,51.95,51.59,51.89,568000.0,47.9619,48.2872,47.9526,48.2315,568000.0
2013-03-01 11:00:00,51.93,51.93,51.61,51.7,315000.0,48.2687,48.2687,47.9712,48.0549,315000.0
2013-03-01 12:00:00,51.7,51.9,51.68,51.87,337000.0,48.0549,48.2408,48.0363,48.2129,337000.0
2013-03-01 13:00:00,51.84,51.9,51.76,51.83,293000.0,48.185,48.2408,48.1106,48.1757,293000.0
2013-03-01 14:00:00,51.85,51.86,51.72,51.81,438000.0,48.1943,48.2036,48.0735,48.1571,438000.0
2013-03-01 15:00:00,51.79,51.87,51.74,51.8,819000.0,48.1385,48.2129,48.0921,48.1478,819000.0
2013-03-04 09:30:00,51.6,52.07,51.6,51.98,275000.0,47.9619,48.3988,47.9619,48.3151,275000.0
2013-03-04 10:00:00,52.01,52.01,51.78,51.85,773000.0,48.343,48.343,48.1292,48.1943,773000.0
2013-03-04 11:00:00,51.88,51.97,51.84,51.93,214000.0,48.2222,48.3058,48.185,48.2687,214000.0
2013-03-04 12:00:00,51.92,51.92,51.58,51.71,276000.0,48.2594,48.2594,47.9433,48.0642,276000.0
2013-03-04 13:00:00,51.69,51.86,51.66,51.81,178000.0,48.0456,48.2036,48.0177,48.1571,178000.0
2013-03-04 14:00:00,51.79,52.24,51.79,52.13,382000.0,48.1385,48.5568,48.1385,48.4546,382000.0
2013-03-04 15:00:00,52.13,52.19,52.04,52.12,664000.0,48.4546,48.5103,48.3709,48.4453,664000.0
2013-03-05 09:30:00,52.22,52.9,52.19,52.68,1033000.0,48.5382,49.1703,48.5103,48.9658,1033000.0
2013-03-05 10:00:00,52.68,53.08,52.68,52.9,1310000.0,48.9658,49.3376,48.9658,49.1703,1310000.0
2013-03-05 11:00:00,52.86,52.9,52.75,52.85,601000.0,49.1331,49.1703,49.0308,49.1238,601000.0
2013-03-05 12:00:00,52.8,52.96,52.73,52.92,362000.0,49.0773,49.226,49.0123,49.1889,362000.0
2013-03-05 13:00:00,52.95,53.04,52.8,52.81,436000.0,49.2167,49.3004,49.0773,49.0866,436000.0
2013-03-05 14:00:00,52.82,52.89,52.64,52.73,585000.0,49.0959,49.161,48.9286,49.0123,585000.0
2013-03-05 15:00:00,52.73,52.84,52.65,52.71,1113000.0,49.0123,49.1145,48.9379,48.9937,1113000.0
2013-03-06 09:30:00,52.55,53.12,52.43,53.03,997000.0,48.8449,49.3748,48.7334,49.2911,997000.0
2013-03-06 10:00:00,53.06,53.08,52.6,52.61,1007000.0,49.319,49.3376,48.8914,48.9007,1007000.0
2013-03-06 11:00:00,52.61,52.71,52.4,52.4,572000.0,48.9007,48.9937,48.7055,48.7055,572000.0
2013-03-06 12:00:00,52.4,52.68,52.34,52.58,944000.0,48.7055,48.9658,48.6497,48.8728,944000.0
2013-03-06 13:00:00,52.59,52.63,52.52,52.6,149000.0,48.8821,48.9193,48.8171,48.8914,149000.0
2013-03-06 14:00:00,52.6,52.83,52.51,52.75,324000.0,48.8914,49.1052,48.8078,49.0308,324000.0
2013-03-06 15:00:00,52.71,52.76,52.53,52.76,740000.0,48.9937,49.0401,48.8264,49.0401,740000.0
2013-03-07 09:30:00,52.77,53.0,52.72,52.82,843000.0,49.0494,49.2632,49.003,49.0959,843000.0
2013-03-07 10:00:00,52.8,52.85,52.58,52.65,1843000.0,49.0773,49.1238,48.8728,48.9379,1843000.0
2013-03-07 11:00:00,52.67,52.79,52.63,52.74,696000.0,48.9565,49.068,48.9193,49.0215,696000.0
2013-03-07 12:00:00,52.74,52.75,52.64,52.66,688000.0,49.0215,49.0308,48.9286,48.9472,688000.0
2013-03-07 13:00:00,52.66,52.69,52.59,52.64,292000.0,48.9472,48.9751,48.8821,48.9286,292000.0
2013-03-07 14:00:00,52.65,52.68,52.57,52.64,503000.0,48.9379,48.9658,48.8635,48.9286,503000.0
2013-03-07 15:00:00,52.65,52.76,52.61,52.68,780000.0,48.9379,49.0401,48.9007,48.9658,780000.0
2013-03-08 09:30:00,53.01,53.01,52.58,52.6,607000.0,49.2725,49.2725,48.8728,48.8914,607000.0
2013-03-08 10:00:00,52.59,52.73,52.45,52.7,974000.0,48.8821,49.0123,48.752,48.9844,974000.0
2013-03-08 11:00:00,52.68,52.9,52.67,52.85,575000.0,48.9658,49.1703,48.9565,49.1238,575000.0
2013-03-08 12:00:00,52.89,52.89,52.72,52.8,291000.0,49.161,49.161,49.003,49.0773,291000.0
2013-03-08 13:00:00,52.79,52.89,52.74,52.84,235000.0,49.068,49.161,49.0215,49.1145,235000.0
2013-03-08 14:00:00,52.85,52.89,52.8,52.88,299000.0,49.1238,49.161,49.0773,49.1517,299000.0
2013-03-08 15:00:00,52.89,53.03,52.87,52.94,1452000.0,49.161,49.2911,49.1424,49.2074,1452000.0
2013-03-11 09:30:00,52.96,53.18,52.9,53.02,513000.0,49.226,49.4305,49.1703,49.2818,513000.0
2013-03-11 10:00:00,53.03,53.05,52.93,52.96,607000.0,49.2911,49.3097,49.1981,49.226,607000.0
2013-03-11 11:00:00,52.95,53.2,52.84,53.07,652000.0,49.2167,49.4491,49.1145,49.3283,652000.0
2013-03-11 12:00:00,53.07,53.25,53.06,53.1,553000.0,49.3283,49.4956,49.319,49.3562,553000.0
2013-03-11 13:00:00,53.11,53.14,53.0,53.05,341000.0,49.3655,49.3933,49.2632,49.3097,341000.0
2013-03-11 14:00:00,53.05,53.17,53.01,53.1,481000.0,49.3097,49.4212,49.2725,49.3562,481000.0
2013-03-11 15:00:00,53.11,53.11,52.91,53.09,654000.0,49.3655,49.3655,49.1796,49.3469,654000.0
2013-03-12 09:30:00,52.99,53.1,52.82,52.88,268000.0,49.2539,49.3562,49.0959,49.1517,268000.0
2013-03-12 10:00:00,52.88,53.02,52.72,52.72,647000.0,49.1517,49.2818,49.003,49.003,647000.0
2013-03-12 11:00:00,52.71,52.71,52.34,52.57,1128000.0,48.9937,48.9937,48.6497,48.8635,1128000.0
2013-03-12 12:00:00,52.58,52.58,52.35,52.42,556000.0,48.8728,48.8728,48.659,48.7241,556000.0
2013-03-12 13:00:00,52.39,52.42,52.3,52.3,367000.0,48.6962,48.7241,48.6126,48.6126,367000.0
2013-03-12 14:00:00,52.31,52.35,52.22,52.28,425000.0,48.6219,48.659,48.5382,48.594,425000.0
2013-03-12 15:00:00,52.3,52.5,52.28,52.36,814000.0,48.6126,48.7985,48.594,48.6683,814000.0
2013-03-13 09:30:00,52.23,52.54,52.11,52.52,697000.0,48.5475,48.8356,48.436,48.8171,697000.0
2013-03-13 10:00:00,52.51,52.68,52.41,52.65,595000.0,48.8078,48.9658,48.7148,48.9379,595000.0
2013-03-13 11:00:00,52.64,52.69,52.6,52.64,373000.0,48.9286,48.9751,48.8914,48.9286,373000.0
2013-03-13 12:00:00,52.62,52.84,52.55,52.69,665000.0,48.91,49.1145,48.8449,48.9751,665000.0
2013-03-13 13:00:00,52.69,52.81,52.69,52.75,388000.0,48.9751,49.0866,48.9751,49.0308,388000.0
2013-03-13 14:00:00,52.77,52.77,52.64,52.69,450000.0,49.0494,49.0494,48.9286,48.9751,450000.0
2013-03-13 15:00:00,52.69,52.81,52.63,52.76,1117000.0,48.9751,49.0866,48.9193,49.0401,1117000.0
2013-03-14 09:30:00,52.85,53.13,52.79,52.98,658000.0,49.1238,49.384,49.068,49.2446,658000.0
2013-03-14 10:00:00,52.97,53.08,52.82,52.85,690000.0,49.2353,49.3376,49.0959,49.1238,690000.0
2013-03-14 11:00:00,52.83,52.96,52.81,52.87,502000.0,49.1052,49.226,49.0866,49.1424,502000.0
2013-03-14 12:00:00,52.88,52.93,52.83,52.86,335000.0,49.1517,49.1981,49.1052,49.1331,335000.0
2013-03-14 13:00:00,52.86,52.91,52.78,52.82,397000.0,49.1331,49.1796,49.0587,49.0959,397000.0
2013-03-14 14:00:00,52.81,52.86,52.8,52.84,520000.0,49.0866,49.1331,49.0773,49.1145,520000.0
2013-03-14 15:00:00,52.83,52.85,52.67,52.68,1551000.0,49.1052,49.1238,48.9565,48.9658,1551000.0
2013-03-15 09:30:00,52.6,52.88,52.4,52.44,1846000.0,48.8914,49.1517,48.7055,48.7427,1846000.0
2013-03-15 10:00:00,52.43,52.54,52.22,52.33,1093000.0,48.7334,48.8356,48.5382,48.6405,1093000.0
2013-03-15 11:00:00,52.3,52.41,52.16,52.19,862000.0,48.6126,48.7148,48.4824,48.5103,862000.0
2013-03-15 12:00:00,52.17,52.18,51.82,51.91,1261000.0,48.4917,48.501,48.1664,48.2501,1261000.0
2013-03-15 13:00:00,51.92,52.11,51.9,52.02,579000.0,48.2594,48.436,48.2408,48.3523,579000.0
2013-03-15 14:00:00,52.02,52.02,51.88,51.88,773000.0,48.3523,48.3523,48.2222,48.2222,773000.0
2013-03-15 15:00:00,51.88,51.95,51.83,51.85,2223000.0,48.2222,48.2872,48.1757,48.1943,2223000.0
2013-03-18 09:30:00,51.53,51.73,51.51,51.65,973000.0,47.8969,48.0828,47.8783,48.0084,973000.0
2013-03-18 10:00:00,51.63,51.77,51.55,51.69,868000.0,47.9898,48.1199,47.9154,48.0456,868000.0
2013-03-18 11:00:00,51.69,51.87,51.68,51.84,531000.0,48.0456,48.2129,48.0363,48.185,531000.0
2013-03-18 12:00:00,51.85,51.97,51.8,51.87,658000.0,48.1943,48.3058,48.1478,48.2129,658000.0
2013-03-18 13:00:00,51.86,51.86,51.61,51.61,482000.0,48.2036,48.2036,47.9712,47.9712,482000.0
2013-03-18 14:00:00,51.62,51.79,51.62,51.62,506000.0,47.9805,48.1385,47.9805,47.9805,506000.0
2013-03-18 15:00:00,51.63,51.66,51.47,51.5,1075000.0,47.9898,48.0177,47.8411,47.869,1075000.0
2013-03-19 09:30:00,51.62,51.78,51.44,51.45,658000.0,47.9805,48.1292,47.8132,47.8225,658000.0
2013-03-19 10:00:00,51.45,51.61,51.32,51.47,794000.0,47.8225,47.9712,47.7017,47.8411,794000.0
2013-03-19 11:00:00,51.5,51.53,50.92,50.92,1206000.0,47.869,47.8969,47.3299,47.3299,1206000.0
2013-03-19 12:00:00,50.92,51.27,50.92,51.16,463000.0,47.3299,47.6552,47.3299,47.5529,463000.0
2013-03-19 13:00:00,51.15,51.17,50.82,50.96,508000.0,47.5436,47.5622,47.2369,47.367,508000.0
2013-03-19 14:00:00,50.95,51.12,50.82,51.05,1100000.0,47.3578,47.5158,47.2369,47.4507,1100000.0
2013-03-19 15:00:00,51.05,51.3,50.96,51.16,1070000.0,47.4507,47.6831,47.367,47.5529,1070000.0
2013-03-20 09:30:00,51.55,51.87,51.44,51.6,758000.0,47.9154,48.2129,47.8132,47.9619,758000.0
2013-03-20 10:00:00,51.61,51.81,51.6,51.74,440000.0,47.9712,48.1571,47.9619,48.0921,440000.0
2013-03-20 11:00:00,51.74,51.76,51.55,51.62,343000.0,48.0921,48.1106,47.9154,47.9805,343000.0
2013-03-20 12:00:00,51.63,51.67,51.52,51.6,298000.0,47.9898,48.027,47.8876,47.9619,298000.0
2013-03-20 13:00:00,51.61,51.62,51.46,51.59,295000.0,47.9712,47.9805,47.8318,47.9526,295000.0
2013-03-20 14:00:00,51.59,51.84,51.57,51.71,582000.0,47.9526,48.185,47.934,48.0642,582000.0
2013-03-20 15:00:00,51.71,51.86,51.65,51.85,1187000.0,48.0642,48.2036,48.0084,48.1943,1187000.0
2013-03-21 09:30:00,51.64,51.77,51.51,51.57,336000.0,47.9991,48.1199,47.8783,47.934,336000.0
2013-03-21 10:00:00,51.57,51.71,51.47,51.56,468000.0,47.934,48.0642,47.8411,47.9247,468000.0
2013-03-21 11:00:00,51.58,51.72,51.5,51.66,709000.0,47.9433,48.0735,47.869,48.0177,709000.0
2013-03-21 12:00:00,51.63,51.69,51.6,51.68,416000.0,47.9898,48.0456,47.9619,48.0363,416000.0
2013-03-21 13:00:00,51.66,51.72,51.49,51.54,766000.0,48.0177,48.0735,47.8597,47.9062,766000.0
2013-03-21 14:00:00,51.53,51.6,51.45,51.49,571000.0,47.8969,47.9619,47.8225,47.8597,571000.0
2013-03-21 15:00:00,51.49,51.56,51.32,51.4,1502000.0,47.8597,47.9247,47.7017,47.776,1502000.0
2013-03-22 09:30:00,51.58,51.69,51.55,51.57,550000.0,47.9433,48.0456,47.9154,47.934,550000.0
2013-03-22 10:00:00,51.57,51.83,51.57,51.74,815000.0,47.934,48.1757,47.934,48.0921,815000.0
2013-03-22 11:00:00,51.74,51.8,51.69,51.71,423000.0,48.0921,48.1478,48.0456,48.0642,423000.0
2013-03-22 12:00:00,51.71,51.73,51.61,51.69,425000.0,48.0642,48.0828,47.9712,48.0456,425000.0
2013-03-22 13:00:00,51.68,51.88,51.65,51.77,363000.0,48.0363,48.2222,48.0084,48.1199,363000.0
2013-03-22 14:00:00,51.77,51.82,51.74,51.78,339000.0,48.1199,48.1664,48.0921,48.1292,339000.0
2013-03-22 15:00:00,51.77,51.86,51.67,51.81,1222000.0,48.1199,48.2036,48.027,48.1571,1222000.0
2013-03-25 09:30:00,52.02,52.4,51.89,52.26,849000.0,48.3523,48.7055,48.2315,48.5754,849000.0
2013-03-25 10:00:00,52.29,52.3,52.1,52.14,740000.0,48.6033,48.6126,48.4267,48.4638,740000.0
2013-03-25 11:00:00,52.14,52.22,52.01,52.22,498000.0,48.4638,48.5382,48.343,48.5382,498000.0
2013-03-25 12:00:00,52.22,52.28,52.01,52.03,369000.0,48.5382,48.594,48.343,48.3616,369000.0
2013-03-25 13:00:00,52.0,52.32,51.88,52.29,658000.0,48.3337,48.6312,48.2222,48.6033,658000.0
2013-03-25 14:00:00,52.28,52.34,52.12,52.22,413000.0,48.594,48.6497,48.4453,48.5382,413000.0
2013-03-25 15:00:00,52.23,52.23,51.89,52.01,1245000.0,48.5475,48.5475,48.2315,48.343,1245000.0
2013-03-26 09:30:00,52.3,52.88,52.22,52.82,1096000.0,48.6126,49.1517,48.5382,49.0959,1096000.0
2013-03-26 10:00:00,52.8,53.21,52.73,52.97,1805000.0,49.0773,49.4584,49.0123,49.2353,1805000.0
2013-03-26 11:00:00,52.97,53.72,52.97,53.52,1738000.0,49.2353,49.9325,49.2353,49.7466,1738000.0
2013-03-26 12:00:00,53.55,53.58,53.33,53.38,947000.0,49.7744,49.8023,49.5699,49.6164,947000.0
2013-03-26 13:00:00,53.39,53.53,53.35,53.47,521000.0,49.6257,49.7558,49.5885,49.7001,521000.0
2013-03-26 14:00:00,53.48,53.56,53.42,53.5,606000.0,49.7094,49.7837,49.6536,49.728,606000.0
2013-03-26 15:00:00,53.51,53.6,53.43,53.59,1773000.0,49.7373,49.8209,49.6629,49.8116,1773000.0
2013-03-27 09:30:00,53.22,53.44,53.04,53.33,637000.0,49.4677,49.6722,49.3004,49.5699,637000.0
2013-03-27 10:00:00,53.33,53.7,53.13,53.53,1073000.0,49.5699,49.9139,49.384,49.7558,1073000.0
2013-03-27 11:00:00,53.55,53.98,53.45,53.87,840000.0,49.7744,50.1741,49.6815,50.0719,840000.0
2013-03-27 12:00:00,53.89,53.97,53.83,53.95,807000.0,50.0905,50.1648,50.0347,50.1462,807000.0
2013-03-27 13:00:00,53.93,54.07,53.9,53.98,616000.0,50.1276,50.2578,50.0998,50.1741,616000.0
2013-03-27 14:00:00,53.99,54.06,53.71,53.72,662000.0,50.1834,50.2485,49.9232,49.9325,662000.0
2013-03-27 15:00:00,53.72,54.0,53.57,53.8,1143000.0,49.9325,50.1927,49.793,50.0068,1143000.0
2013-03-28 09:30:00,53.84,53.97,53.69,53.89,496000.0,50.044,50.1648,49.9046,50.0905,496000.0
2013-03-28 10:00:00,53.91,54.02,53.84,53.99,685000.0,50.1091,50.2113,50.044,50.1834,685000.0
2013-03-28 11:00:00,54.02,54.08,54.0,54.03,595000.0,50.2113,50.2671,50.1927,50.2206,595000.0
2013-03-28 12:00:00,54.04,54.04,53.87,53.93,371000.0,50.2299,50.2299,50.0719,50.1276,371000.0
2013-03-28 13:00:00,53.93,53.97,53.89,53.93,450000.0,50.1276,50.1648,50.0905,50.1276,450000.0
2013-03-28 14:00:00,53.94,54.03,53.93,54.0,433000.0,50.1369,50.2206,50.1276,50.1927,433000.0
2013-03-28 15:00:00,53.99,54.2,53.92,54.09,1264000.0,50.1834,50.3786,50.1183,50.2764,1264000.0
2013-04-01 09:30:00,54.24,54.69,54.18,54.18,740000.0,50.4158,50.8341,50.36,50.36,740000.0
2013-04-01 10:00:00,54.2,54.3,53.68,53.82,1391000.0,50.3786,50.4716,49.8953,50.0254,1391000.0
2013-04-01 11:00:00,53.87,53.9,53.76,53.83,265000.0,50.0719,50.0998,49.9696,50.0347,265000.0
2013-04-01 12:00:00,53.83,53.96,53.82,53.91,138000.0,50.0347,50.1555,50.0254,50.1091,138000.0
2013-04-01 13:00:00,53.93,53.94,53.78,53.81,304000.0,50.1276,50.1369,49.9882,50.0161,304000.0
2013-04-01 14:00:00,53.85,53.86,53.68,53.69,417000.0,50.0533,50.0626,49.8953,49.9046,417000.0
2013-04-01 15:00:00,53.68,53.71,53.6,53.7,1566000.0,49.8953,49.9232,49.8209,49.9139,1566000.0
2013-04-02 09:30:00,54.07,54.24,53.92,54.22,574000.0,50.2578,50.4158,50.1183,50.3972,574000.0
2013-04-02 10:00:00,54.22,54.4,54.12,54.29,1008000.0,50.3972,50.5645,50.3042,50.4623,1008000.0
2013-04-02 11:00:00,54.29,54.29,53.96,53.97,381000.0,50.4623,50.4623,50.1555,50.1648,381000.0
2013-04-02 12:00:00,53.99,54.16,53.9,54.14,224000.0,50.1834,50.3414,50.0998,50.3228,224000.0
2013-04-02 13:00:00,54.14,54.15,54.07,54.08,222000.0,50.3228,50.3321,50.2578,50.2671,222000.0
2013-04-02 14:00:00,54.08,54.19,54.02,54.06,239000.0,50.2671,50.3693,50.2113,50.2485,239000.0
2013-04-02 15:00:00,54.05,54.15,53.93,54.01,606000.0,50.2392,50.3321,50.1276,50.202,606000.0
2013-04-03 09:30:00,54.09,54.3,53.74,53.82,360000.0,50.2764,50.4716,49.951,50.0254,360000.0
2013-04-03 10:00:00,53.9,53.9,53.65,53.72,601000.0,50.0998,50.0998,49.8674,49.9325,601000.0
2013-04-03 11:00:00,53.76,53.76,53.56,53.66,339000.0,49.9696,49.9696,49.7837,49.8767,339000.0
2013-04-03 12:00:00,53.69,53.69,53.42,53.51,773000.0,49.9046,49.9046,49.6536,49.7373,773000.0
2013-04-03 13:00:00,53.5,53.54,53.04,53.22,785000.0,49.728,49.7651,49.3004,49.4677,785000.0
2013-04-03 14:00:00,53.19,53.45,53.19,53.37,456000.0,49.4398,49.6815,49.4398,49.6071,456000.0
2013-04-03 15:00:00,53.38,53.43,53.18,53.33,1275000.0,49.6164,49.6629,49.4305,49.5699,1275000.0
2013-04-04 09:30:00,53.27,53.56,53.19,53.4,504000.0,49.5142,49.7837,49.4398,49.635,504000.0
2013-04-04 10:00:00,53.41,53.55,53.28,53.28,612000.0,49.6443,49.7744,49.5235,49.5235,612000.0
2013-04-04 11:00:00,53.3,53.47,53.25,53.35,204000.0,49.5421,49.7001,49.4956,49.5885,204000.0
2013-04-04 12:00:00,53.35,53.35,53.12,53.21,418000.0,49.5885,49.5885,49.3748,49.4584,418000.0
2013-04-04 13:00:00,53.17,53.27,53.01,53.22,224000.0,49.4212,49.5142,49.2725,49.4677,224000.0
2013-04-04 14:00:00,53.22,53.41,53.17,53.35,451000.0,49.4677,49.6443,49.4212,49.5885,451000.0
2013-04-04 15:00:00,53.35,53.52,53.31,53.44,948000.0,49.5885,49.7466,49.5514,49.6722,948000.0
2013-04-05 09:30:00,52.67,53.27,52.63,53.0,988000.0,49.0117,49.5701,48.9745,49.3188,988000.0
2013-04-05 10:00:00,52.96,53.04,52.84,52.96,657000.0,49.2816,49.356,49.1699,49.2816,657000.0
2013-04-05 11:00:00,52.95,53.01,52.78,52.87,1123000.0,49.2723,49.3281,49.1141,49.1978,1123000.0
2013-04-05 12:00:00,52.84,52.88,52.73,52.75,656000.0,49.1699,49.2072,49.0676,49.0862,656000.0
2013-04-05 13:00:00,52.74,52.94,52.74,52.92,273000.0,49.0769,49.263,49.0769,49.2444,273000.0
2013-04-05 14:00:00,52.92,53.01,52.88,52.99,374000.0,49.2444,49.3281,49.2072,49.3095,374000.0
2013-04-05 15:00:00,52.98,53.2,52.93,53.14,1344000.0,49.3002,49.5049,49.2537,49.4491,1344000.0
2013-04-08 09:30:00,53.07,53.39,52.98,53.26,477000.0,49.384,49.6817,49.3002,49.5608,477000.0
2013-04-08 10:00:00,53.29,53.34,53.05,53.17,831000.0,49.5887,49.6352,49.3653,49.477,831000.0
2013-04-08 11:00:00,53.13,53.25,53.12,53.23,630000.0,49.4398,49.5515,49.4305,49.5328,630000.0
2013-04-08 12:00:00,53.22,53.24,53.04,53.15,196000.0,49.5235,49.5421,49.356,49.4584,196000.0
2013-04-08 13:00:00,53.15,53.43,53.12,53.43,214000.0,49.4584,49.7189,49.4305,49.7189,214000.0
2013-04-08 14:00:00,53.43,53.57,53.32,53.33,387000.0,49.7189,49.8492,49.6166,49.6259,387000.0
2013-04-08 15:00:00,53.32,53.46,53.27,53.43,658000.0,49.6166,49.7469,49.5701,49.7189,658000.0
2013-04-09 09:30:00,53.4,53.44,52.84,52.85,796000.0,49.691,49.7283,49.1699,49.1792,796000.0
2013-04-09 10:00:00,52.85,52.91,52.63,52.7,1636000.0,49.1792,49.2351,48.9745,49.0397,1636000.0
2013-04-09 11:00:00,52.7,52.71,52.32,52.5,792000.0,49.0397,49.049,48.686,48.8535,792000.0
2013-04-09 12:00:00,52.5,52.59,52.45,52.51,406000.0,48.8535,48.9373,48.807,48.8628,406000.0
2013-04-09 13:00:00,52.52,52.68,52.46,52.65,725000.0,48.8722,49.021,48.8163,48.9931,725000.0
2013-04-09 14:00:00,52.65,52.81,52.5,52.69,739000.0,48.9931,49.142,48.8535,49.0303,739000.0
2013-04-09 15:00:00,52.7,52.83,52.51,52.72,1363000.0,49.0397,49.1606,48.8628,49.0583,1363000.0
2013-04-10 09:30:00,52.97,53.28,52.84,53.28,407000.0,49.2909,49.5794,49.1699,49.5794,407000.0
2013-04-10 10:00:00,53.3,53.7,53.16,53.69,1335000.0,49.598,49.9702,49.4677,49.9609,1335000.0
2013-04-10 11:00:00,53.69,53.8,53.6,53.62,630000.0,49.9609,50.0633,49.8771,49.8958,630000.0
2013-04-10 12:00:00,53.58,53.74,53.55,53.61,404000.0,49.8585,50.0074,49.8306,49.8864,404000.0
2013-04-10 13:00:00,53.63,53.7,53.53,53.6,461000.0,49.9051,49.9702,49.812,49.8771,461000.0
2013-04-10 14:00:00,53.61,53.7,53.54,53.62,335000.0,49.8864,49.9702,49.8213,49.8958,335000.0
2013-04-10 15:00:00,53.63,53.63,53.4,53.43,884000.0,49.9051,49.9051,49.691,49.7189,884000.0
2013-04-11 09:30:00,53.44,53.6,53.26,53.45,265000.0,49.7283,49.8771,49.5608,49.7376,265000.0
2013-04-11 10:00:00,53.46,53.94,53.46,53.91,664000.0,49.7469,50.1935,49.7469,50.1656,664000.0
2013-04-11 11:00:00,53.91,54.0,53.79,53.9,821000.0,50.1656,50.2494,50.0539,50.1563,821000.0
2013-04-11 12:00:00,53.86,54.0,53.75,53.99,325000.0,50.1191,50.2494,50.0167,50.2401,325000.0
2013-04-11 13:00:00,54.0,54.23,53.96,54.11,716000.0,50.2494,50.4634,50.2121,50.3517,716000.0
2013-04-11 14:00:00,54.09,54.15,53.93,54.06,511000.0,50.3331,50.3889,50.1842,50.3052,511000.0
2013-04-11 15:00:00,54.04,54.14,53.98,54.08,1004000.0,50.2866,50.3796,50.2307,50.3238,1004000.0
2013-04-12 09:30:00,53.46,53.64,53.18,53.2,988000.0,49.7469,49.9144,49.4863,49.5049,988000.0
2013-04-12 10:00:00,53.16,53.44,53.13,53.16,1217000.0,49.4677,49.7283,49.4398,49.4677,1217000.0
2013-04-12 11:00:00,53.13,53.3,53.06,53.25,457000.0,49.4398,49.598,49.3746,49.5515,457000.0
2013-04-12 12:00:00,53.25,53.29,53.07,53.16,330000.0,49.5515,49.5887,49.384,49.4677,330000.0
2013-04-12 13:00:00,53.18,53.25,52.96,53.03,594000.0,49.4863,49.5515,49.2816,49.3467,594000.0
2013-04-12 14:00:00,53.02,53.13,52.96,53.07,894000.0,49.3374,49.4398,49.2816,49.384,894000.0
2013-04-12 15:00:00,53.07,53.27,53.01,53.27,1514000.0,49.384,49.5701,49.3281,49.5701,1514000.0
2013-04-15 09:30:00,53.02,53.26,53.02,53.22,357000.0,49.3374,49.5608,49.3374,49.5235,357000.0
2013-04-15 10:00:00,53.2,53.39,53.12,53.27,764000.0,49.5049,49.6817,49.4305,49.5701,764000.0
2013-04-15 11:00:00,53.26,53.3,52.96,52.96,386000.0,49.5608,49.598,49.2816,49.2816,386000.0
2013-04-15 12:00:00,52.96,52.96,52.57,52.68,559000.0,49.2816,49.2816,48.9187,49.021,559000.0
2013-04-15 13:00:00,52.68,52.85,52.64,52.74,419000.0,49.021,49.1792,48.9838,49.0769,419000.0
2013-04-15 14:00:00,52.75,52.92,52.56,52.6,338000.0,49.0862,49.2444,48.9094,48.9466,338000.0
2013-04-15 15:00:00,52.58,52.69,52.19,52.2,1631000.0,48.928,49.0303,48.5651,48.5744,1631000.0
2013-04-16 09:30:00,52.31,52.79,52.21,52.7,492000.0,48.6767,49.1234,48.5837,49.0397,492000.0
2013-04-16 10:00:00,52.71,52.81,52.58,52.69,857000.0,49.049,49.142,48.928,49.0303,857000.0
2013-04-16 11:00:00,52.7,52.9,52.69,52.82,911000.0,49.0397,49.2258,49.0303,49.1513,911000.0
2013-04-16 12:00:00,52.85,53.07,52.82,53.07,310000.0,49.1792,49.384,49.1513,49.384,310000.0
2013-04-16 13:00:00,53.07,53.07,52.89,52.92,536000.0,49.384,49.384,49.2165,49.2444,536000.0
2013-04-16 14:00:00,52.92,52.96,52.79,52.83,458000.0,49.2444,49.2816,49.1234,49.1606,458000.0
2013-04-16 15:00:00,52.84,53.15,52.79,53.13,990000.0,49.1699,49.4584,49.1234,49.4398,990000.0
2013-04-17 09:30:00,52.73,52.8,52.51,52.73,457000.0,49.0676,49.1327,48.8628,49.0676,457000.0
2013-04-17 10:00:00,52.73,53.09,52.56,52.58,1514000.0,49.0676,49.4026,48.9094,48.928,1514000.0
2013-04-17 11:00:00,52.58,52.83,52.56,52.74,681000.0,48.928,49.1606,48.9094,49.0769,681000.0
2013-04-17 12:00:00,52.73,52.8,52.6,52.76,1221000.0,49.0676,49.1327,48.9466,49.0955,1221000.0
2013-04-17 13:00:00,52.76,52.84,52.64,52.64,434000.0,49.0955,49.1699,48.9838,48.9838,434000.0
2013-04-17 14:00:00,52.68,52.7,52.51,52.66,422000.0,49.021,49.0397,48.8628,49.0024,422000.0
2013-04-17 15:00:00,52.62,52.77,52.47,52.47,808000.0,48.9652,49.1048,48.8256,48.8256,808000.0
2013-04-18 09:30:00,52.58,52.65,52.25,52.36,431000.0,48.928,48.9931,48.6209,48.7233,431000.0
2013-04-18 10:00:00,52.36,52.64,52.15,52.58,1184000.0,48.7233,48.9838,48.5279,48.928,1184000.0
2013-04-18 11:00:00,52.56,52.59,52.3,52.43,1228000.0,48.9094,48.9373,48.6674,48.7884,1228000.0
2013-04-18 12:00:00,52.43,52.55,52.36,52.48,739000.0,48.7884,48.9001,48.7233,48.8349,739000.0
2013-04-18 13:00:00,52.51,52.57,52.29,52.35,642000.0,48.8628,48.9187,48.6581,48.714,642000.0
2013-04-18 14:00:00,52.35,52.38,52.11,52.18,604000.0,48.714,48.7419,48.4906,48.5558,604000.0
2013-04-18 15:00:00,52.14,52.3,52.1,52.1,1026000.0,48.5185,48.6674,48.4813,48.4813,1026000.0
2013-04-19 09:30:00,52.28,52.28,51.86,52.14,1102000.0,48.6488,48.6488,48.258,48.5185,1102000.0
2013-04-19 10:00:00,52.15,52.35,52.1,52.13,784000.0,48.5279,48.714,48.4813,48.5092,784000.0
2013-04-19 11:00:00,52.16,52.37,51.98,52.31,509000.0,48.5372,48.7326,48.3697,48.6767,509000.0
2013-04-19 12:00:00,52.35,52.35,52.1,52.1,315000.0,48.714,48.714,48.4813,48.4813,315000.0
2013-04-19 13:00:00,52.13,52.3,52.12,52.21,479000.0,48.5092,48.6674,48.4999,48.5837,479000.0
2013-04-19 14:00:00,52.22,52.3,52.04,52.14,436000.0,48.593,48.6674,48.4255,48.5185,436000.0
2013-04-19 15:00:00,52.12,52.24,52.03,52.14,999000.0,48.4999,48.6116,48.4162,48.5185,999000.0
2013-04-22 09:30:00,52.21,52.3,51.88,52.05,802000.0,48.5837,48.6674,48.2766,48.4348,802000.0
2013-04-22 10:00:00,52.11,52.19,51.94,52.13,341000.0,48.4906,48.5651,48.3324,48.5092,341000.0
2013-04-22 11:00:00,52.17,52.29,51.97,52.21,715000.0,48.5465,48.6581,48.3604,48.5837,715000.0
2013-04-22 12:00:00,52.21,52.29,52.13,52.19,553000.0,48.5837,48.6581,48.5092,48.5651,553000.0
2013-04-22 13:00:00,52.19,52.22,52.1,52.12,207000.0,48.5651,48.593,48.4813,48.4999,207000.0
2013-04-22 14:00:00,52.14,52.37,52.11,52.25,782000.0,48.5185,48.7326,48.4906,48.6209,782000.0
2013-04-22 15:00:00,52.25,52.32,52.14,52.19,655000.0,48.6209,48.686,48.5185,48.5651,655000.0
2013-04-23 09:30:00,52.59,52.81,52.36,52.56,328000.0,48.9373,49.142,48.7233,48.9094,328000.0
2013-04-23 10:00:00,52.61,52.98,52.59,52.85,699000.0,48.9559,49.3002,48.9373,49.1792,699000.0
2013-04-23 11:00:00,52.85,53.02,52.82,52.9,450000.0,49.1792,49.3374,49.1513,49.2258,450000.0
2013-04-23 12:00:00,52.92,53.01,52.82,52.93,657000.0,49.2444,49.3281,49.1513,49.2537,657000.0
2013-04-23 13:00:00,52.9,53.02,52.4,52.98,373000.0,49.2258,49.3374,48.7605,49.3002,373000.0
2013-04-23 14:00:00,52.97,52.98,52.87,52.9,146000.0,49.2909,49.3002,49.1978,49.2258,146000.0
2013-04-23 15:00:00,52.91,53.12,52.9,53.09,538000.0,49.2351,49.4305,49.2258,49.4026,538000.0
2013-04-24 09:30:00,53.2,53.35,53.12,53.25,291000.0,49.5049,49.6445,49.4305,49.5515,291000.0
2013-04-24 10:00:00,53.23,53.48,53.15,53.37,726000.0,49.5328,49.7655,49.4584,49.6631,726000.0
2013-04-24 11:00:00,53.34,53.39,53.16,53.26,239000.0,49.6352,49.6817,49.4677,49.5608,239000.0
2013-04-24 12:00:00,53.28,53.33,53.13,53.17,110000.0,49.5794,49.6259,49.4398,49.477,110000.0
2013-04-24 13:00:00,53.19,53.36,53.16,53.2,167000.0,49.4956,49.6538,49.4677,49.5049,167000.0
2013-04-24 14:00:00,53.19,53.43,53.19,53.32,177000.0,49.4956,49.7189,49.4956,49.6166,177000.0
2013-04-24 15:00:00,53.33,53.34,53.15,53.2,646000.0,49.6259,49.6352,49.4584,49.5049,646000.0
2013-04-25 09:30:00,53.41,53.75,53.41,53.71,431000.0,49.7003,50.0167,49.7003,49.9795,431000.0
2013-04-25 10:00:00,53.73,53.9,52.52,53.71,1005000.0,49.9981,50.1563,48.8722,49.9795,1005000.0
2013-04-25 11:00:00,53.72,53.79,53.47,53.66,380000.0,49.9888,50.0539,49.7562,49.933,380000.0
2013-04-25 12:00:00,53.66,53.7,53.62,53.68,197000.0,49.933,49.9702,49.8958,49.9516,197000.0
2013-04-25 13:00:00,53.67,53.75,53.59,53.7,368000.0,49.9423,50.0167,49.8678,49.9702,368000.0
2013-04-25 14:00:00,53.67,53.73,53.6,53.65,274000.0,49.9423,49.9981,49.8771,49.9237,274000.0
2013-04-25 15:00:00,53.68,53.69,53.43,53.56,750000.0,49.9516,49.9609,49.7189,49.8399,750000.0
2013-04-26 09:30:00,53.42,53.67,53.4,53.54,428000.0,49.7096,49.9423,49.691,49.8213,428000.0
2013-04-26 10:00:00,53.53,53.65,53.35,53.64,381000.0,49.812,49.9237,49.6445,49.9144,381000.0
2013-04-26 11:00:00,53.6,53.67,53.53,53.55,526000.0,49.8771,49.9423,49.812,49.8306,526000.0
2013-04-26 12:00:00,53.52,53.58,53.43,53.56,131000.0,49.8027,49.8585,49.7189,49.8399,131000.0
2013-04-26 13:00:00,53.57,53.66,53.51,53.59,553000.0,49.8492,49.933,49.7934,49.8678,553000.0
2013-04-26 14:00:00,53.59,53.68,53.55,53.61,709000.0,49.8678,49.9516,49.8306,49.8864,709000.0
2013-04-26 15:00:00,53.64,53.82,53.55,53.55,1052000.0,49.9144,50.0819,49.8306,49.8306,1052000.0
2013-04-29 09:30:00,53.75,53.84,53.54,53.7,316000.0,50.0167,50.1005,49.8213,49.9702,316000.0
2013-04-29 10:00:00,53.7,53.85,53.64,53.79,1090000.0,49.9702,50.1098,49.9144,50.0539,1090000.0
2013-04-29 11:00:00,53.79,53.84,53.67,53.76,321000.0,50.0539,50.1005,49.9423,50.026,321000.0
2013-04-29 12:00:00,53.76,54.0,53.74,53.9,338000.0,50.026,50.2494,50.0074,50.1563,338000.0
2013-04-29 13:00:00,53.91,53.99,53.79,53.97,564000.0,50.1656,50.2401,50.0539,50.2214,564000.0
2013-04-29 14:00:00,53.98,53.98,53.91,53.91,266000.0,50.2307,50.2307,50.1656,50.1656,266000.0
2013-04-29 15:00:00,53.92,53.93,53.76,53.86,540000.0,50.1749,50.1842,50.026,50.1191,540000.0
2013-04-30 09:30:00,53.98,54.57,53.96,54.56,976000.0,50.2307,50.7798,50.2121,50.7705,976000.0
2013-04-30 10:00:00,54.56,54.79,54.51,54.64,1464000.0,50.7705,50.9845,50.7239,50.8449,1464000.0
2013-04-30 11:00:00,54.61,54.79,54.61,54.64,680000.0,50.817,50.9845,50.817,50.8449,680000.0
2013-04-30 12:00:00,54.66,54.84,54.65,54.8,468000.0,50.8635,51.031,50.8542,50.9938,468000.0
2013-04-30 13:00:00,54.79,54.85,54.68,54.72,515000.0,50.9845,51.0403,50.8821,50.9194,515000.0
2013-04-30 14:00:00,54.71,54.77,54.57,54.76,711000.0,50.91,50.9659,50.7798,50.9566,711000.0
2013-04-30 15:00:00,54.75,55.0,54.75,54.96,1813000.0,50.9473,51.1799,50.9473,51.1427,1813000.0
2013-05-01 09:30:00,53.76,54.49,53.6,54.29,2548000.0,50.026,50.7053,49.8771,50.5192,2548000.0
2013-05-01 10:00:00,54.26,54.4,53.85,53.85,1747000.0,50.4913,50.6216,50.1098,50.1098,1747000.0
2013-05-01 11:00:00,53.85,54.1,53.78,54.06,822000.0,50.1098,50.3424,50.0446,50.3052,822000.0
2013-05-01 12:00:00,54.05,54.06,53.79,53.8,796000.0,50.2959,50.3052,50.0539,50.0633,796000.0
2013-05-01 13:00:00,53.78,53.82,53.61,53.67,1018000.0,50.0446,50.0819,49.8864,49.9423,1018000.0
2013-05-01 14:00:00,53.7,53.91,53.63,53.8,536000.0,49.9702,50.1656,49.9051,50.0633,536000.0
2013-05-01 15:00:00,53.8,54.18,53.69,53.92,1671000.0,50.0633,50.4169,49.9609,50.1749,1671000.0
2013-05-02 09:30:00,53.6,54.06,53.57,53.65,1620000.0,49.8771,50.3052,49.8492,49.9237,1620000.0
2013-05-02 10:00:00,53.66,54.24,53.63,53.84,2049000.0,49.933,50.4727,49.9051,50.1005,2049000.0
2013-05-02 11:00:00,53.84,54.49,53.81,54.45,1113000.0,50.1005,50.7053,50.0726,50.6681,1113000.0
2013-05-02 12:00:00,54.44,54.5,54.18,54.35,904000.0,50.6588,50.7146,50.4169,50.575,904000.0
2013-05-02 13:00:00,54.34,54.52,54.28,54.35,1041000.0,50.5657,50.7332,50.5099,50.575,1041000.0
2013-05-02 14:00:00,54.33,54.73,54.28,54.68,1035000.0,50.5564,50.9287,50.5099,50.8821,1035000.0
2013-05-02 15:00:00,54.67,54.67,54.41,54.51,1218000.0,50.8728,50.8728,50.6309,50.7239,1218000.0
2013-05-03 09:30:00,55.17,55.49,55.06,55.45,829000.0,51.3381,51.6359,51.2357,51.5986,829000.0
2013-05-03 10:00:00,55.45,55.77,55.31,55.6,2419000.0,51.5986,51.8964,51.4684,51.7382,2419000.0
2013-05-03 11:00:00,55.57,55.7,55.48,55.52,606000.0,51.7103,51.8313,51.6266,51.6638,606000.0
2013-05-03 12:00:00,55.51,55.57,55.43,55.45,492000.0,51.6545,51.7103,51.58,51.5986,492000.0
2013-05-03 13:00:00,55.49,55.5,55.35,55.43,419000.0,51.6359,51.6452,51.5056,51.58,419000.0
2013-05-03 14:00:00,55.48,55.62,55.3,55.3,768000.0,51.6266,51.7568,51.4591,51.4591,768000.0
2013-05-03 15:00:00,55.3,55.33,55.1,55.28,1585000.0,51.4591,51.487,51.273,51.4405,1585000.0
2013-05-06 09:30:00,55.35,55.68,55.13,55.31,711000.0,51.5056,51.8127,51.3009,51.4684,711000.0
2013-05-06 10:00:00,55.31,55.34,54.83,54.89,1537000.0,51.4684,51.4963,51.0217,51.0775,1537000.0
2013-05-06 11:00:00,54.87,55.01,54.75,54.96,524000.0,51.0589,51.1892,50.9473,51.1427,524000.0
2013-05-06 12:00:00,54.97,54.98,54.77,54.8,680000.0,51.152,51.1613,50.9659,50.9938,680000.0
2013-05-06 13:00:00,54.8,54.87,54.77,54.8,276000.0,50.9938,51.0589,50.9659,50.9938,276000.0
2013-05-06 14:00:00,54.8,54.85,54.71,54.75,389000.0,50.9938,51.0403,50.91,50.9473,389000.0
2013-05-06 15:00:00,54.75,54.89,54.7,54.76,1229000.0,50.9473,51.0775,50.9007,50.9566,1229000.0
2013-05-07 09:30:00,54.81,54.97,54.56,54.69,491000.0,51.0031,51.152,50.7705,50.8914,491000.0
2013-05-07 10:00:00,54.7,54.8,54.54,54.71,713000.0,50.9007,50.9938,50.7519,50.91,713000.0
2013-05-07 11:00:00,54.7,54.95,54.7,54.87,927000.0,50.9007,51.1334,50.9007,51.0589,927000.0
2013-05-07 12:00:00,54.85,54.95,54.75,54.94,289000.0,51.0403,51.1334,50.9473,51.1241,289000.0
2013-05-07 13:00:00,54.95,55.19,54.94,55.0,669000.0,51.1334,51.3567,51.1241,51.1799,669000.0
2013-05-07 14:00:00,54.99,55.14,54.94,55.13,186000.0,51.1706,51.3102,51.1241,51.3009,186000.0
2013-05-07 15:00:00,55.14,55.15,54.99,55.1,697000.0,51.3102,51.3195,51.1706,51.273,697000.0
2013-05-08 09:30:00,55.12,55.17,54.83,55.1,584000.0,51.2916,51.3381,51.0217,51.273,584000.0
2013-05-08 10:00:00,55.11,55.34,55.03,55.33,542000.0,51.2823,51.4963,51.2078,51.487,542000.0
2013-05-08 11:00:00,55.33,55.45,55.27,55.3,301000.0,51.487,51.5986,51.4312,51.4591,301000.0
2013-05-08 12:00:00,55.31,55.5,55.31,55.36,723000.0,51.4684,51.6452,51.4684,51.5149,723000.0
2013-05-08 13:00:00,55.35,55.38,55.25,55.33,315000.0,51.5056,51.5335,51.4125,51.487,315000.0
2013-05-08 14:00:00,55.34,55.43,55.16,55.27,454000.0,51.4963,51.58,51.3288,51.4312,454000.0
2013-05-08 15:00:00,55.25,55.39,55.18,55.37,1082000.0,51.4125,51.5428,51.3474,51.5242,1082000.0
2013-05-09 09:30:00,55.3,55.62,55.18,55.48,450000.0,51.4591,51.7568,51.3474,51.6266,450000.0
2013-05-09 10:00:00,55.55,55.56,55.2,55.26,1048000.0,51.6917,51.701,51.366,51.4218,1048000.0
2013-05-09 11:00:00,55.26,55.37,55.24,55.3,347000.0,51.4218,51.5242,51.4032,51.4591,347000.0
2013-05-09 12:00:00,55.31,55.45,55.26,55.45,256000.0,51.4684,51.5986,51.4218,51.5986,256000.0
2013-05-09 13:00:00,55.46,55.5,55.37,55.43,187000.0,51.608,51.6452,51.5242,51.58,187000.0
2013-05-09 14:00:00,55.41,55.43,55.04,55.1,577000.0,51.5614,51.58,51.2171,51.273,577000.0
2013-05-09 15:00:00,55.07,55.2,54.99,55.15,1156000.0,51.245,51.366,51.1706,51.3195,1156000.0
2013-05-10 09:30:00,55.38,55.58,55.21,55.58,417000.0,51.5335,51.7196,51.3753,51.7196,417000.0
2013-05-10 10:00:00,55.59,55.73,55.38,55.58,853000.0,51.7289,51.8592,51.5335,51.7196,853000.0
2013-05-10 11:00:00,55.58,55.68,55.4,55.45,494000.0,51.7196,51.8127,51.5521,51.5986,494000.0
2013-05-10 12:00:00,55.43,55.59,55.39,55.56,334000.0,51.58,51.7289,51.5428,51.701,334000.0
2013-05-10 13:00:00,55.53,55.75,55.53,55.58,420000.0,51.6731,51.8778,51.6731,51.7196,420000.0
2013-05-10 14:00:00,55.58,55.65,55.47,55.49,484000.0,51.7196,51.7848,51.6173,51.6359,484000.0
2013-05-10 15:00:00,55.49,55.51,55.31,55.46,1101000.0,51.6359,51.6545,51.4684,51.608,1101000.0
2013-05-13 09:30:00,55.3,55.55,55.3,55.51,376000.0,51.4591,51.6917,51.4591,51.6545,376000.0
2013-05-13 10:00:00,55.51,55.84,55.4,55.67,606000.0,51.6545,51.9616,51.5521,51.8034,606000.0
2013-05-13 11:00:00,55.66,55.78,55.59,55.78,182000.0,51.7941,51.9057,51.7289,51.9057,182000.0
2013-05-13 12:00:00,55.77,55.8,55.69,55.71,151000.0,51.8964,51.9243,51.822,51.8406,151000.0
2013-05-13 13:00:00,55.71,55.78,55.55,55.65,373000.0,51.8406,51.9057,51.6917,51.7848,373000.0
2013-05-13 14:00:00,55.65,55.73,55.57,55.7,227000.0,51.7848,51.8592,51.7103,51.8313,227000.0
2013-05-13 15:00:00,55.68,55.72,55.59,55.63,950000.0,51.8127,51.8499,51.7289,51.7661,950000.0
2013-05-14 09:30:00,55.79,55.95,55.64,55.83,401000.0,51.915,52.0639,51.7755,51.9523,401000.0
2013-05-14 10:00:00,55.87,56.46,55.86,56.41,778000.0,51.9895,52.5385,51.9802,52.492,778000.0
2013-05-14 11:00:00,56.44,56.46,56.26,56.43,702000.0,52.5199,52.5385,52.3524,52.5106,702000.0
2013-05-14 12:00:00,56.45,56.9,56.43,56.66,900000.0,52.5292,52.9479,52.5106,52.7246,900000.0
2013-05-14 13:00:00,56.69,56.95,56.69,56.85,749000.0,52.7525,52.9945,52.7525,52.9014,749000.0
2013-05-14 14:00:00,56.85,56.95,56.79,56.81,640000.0,52.9014,52.9945,52.8456,52.8642,640000.0
2013-05-14 15:00:00,56.81,57.13,56.77,57.01,1616000.0,52.8642,53.162,52.827,53.0503,1616000.0
2013-05-15 09:30:00,57.03,57.3,56.92,57.12,536000.0,53.0689,53.3202,52.9665,53.1527,536000.0
2013-05-15 10:00:00,57.12,57.35,57.12,57.25,555000.0,53.1527,53.3667,53.1527,53.2736,555000.0
2013-05-15 11:00:00,57.24,57.3,57.2,57.29,873000.0,53.2643,53.3202,53.2271,53.3108,873000.0
2013-05-15 12:00:00,57.29,57.49,57.26,57.47,561000.0,53.3108,53.497,53.2829,53.4783,561000.0
2013-05-15 13:00:00,57.46,57.5,57.37,57.37,648000.0,53.469,53.5063,53.3853,53.3853,648000.0
2013-05-15 14:00:00,57.36,57.43,57.19,57.28,556000.0,53.376,53.4411,53.2178,53.3015,556000.0
2013-05-15 15:00:00,57.28,57.43,57.23,57.38,1231000.0,53.3015,53.4411,53.255,53.3946,1231000.0
2013-05-16 09:30:00,57.29,57.35,57.06,57.26,400000.0,53.3108,53.3667,53.0968,53.2829,400000.0
2013-05-16 10:00:00,57.26,57.34,57.14,57.24,740000.0,53.2829,53.3574,53.1713,53.2643,740000.0
2013-05-16 11:00:00,57.23,57.37,57.17,57.31,450000.0,53.255,53.3853,53.1992,53.3295,450000.0
2013-05-16 12:00:00,57.27,57.3,57.22,57.29,246000.0,53.2922,53.3202,53.2457,53.3108,246000.0
2013-05-16 13:00:00,57.28,57.33,57.24,57.31,369000.0,53.3015,53.3481,53.2643,53.3295,369000.0
2013-05-16 14:00:00,57.31,57.37,57.25,57.28,298000.0,53.3295,53.3853,53.2736,53.3015,298000.0
2013-05-16 15:00:00,57.28,57.34,57.02,57.02,1375000.0,53.3015,53.3574,53.0596,53.0596,1375000.0
2013-05-17 09:30:00,57.44,57.56,57.23,57.56,664000.0,53.4504,53.5621,53.255,53.5621,664000.0
2013-05-17 10:00:00,57.55,58.0,57.51,57.81,1315000.0,53.5528,53.9715,53.5156,53.7947,1315000.0
2013-05-17 11:00:00,57.82,57.99,57.74,57.98,389000.0,53.804,53.9622,53.7296,53.9529,389000.0
2013-05-17 12:00:00,57.96,58.24,57.96,58.02,597000.0,53.9343,54.1949,53.9343,53.9901,597000.0
2013-05-17 13:00:00,58.03,58.24,58.03,58.19,472000.0,53.9995,54.1949,53.9995,54.1483,472000.0
2013-05-17 14:00:00,58.18,58.5,58.16,58.49,641000.0,54.139,54.4368,54.1204,54.4275,641000.0
2013-05-17 15:00:00,58.48,58.5,58.32,58.48,1376000.0,54.4182,54.4368,54.2693,54.4182,1376000.0
2013-05-20 09:30:00,58.31,58.85,58.26,58.39,628000.0,54.26,54.7625,54.2135,54.3344,628000.0
2013-05-20 10:00:00,58.39,58.5,58.26,58.48,938000.0,54.3344,54.4368,54.2135,54.4182,938000.0
2013-05-20 11:00:00,58.49,58.6,58.43,58.43,412000.0,54.4275,54.5299,54.3717,54.3717,412000.0
2013-05-20 12:00:00,58.44,58.57,58.42,58.5,356000.0,54.381,54.5019,54.3624,54.4368,356000.0
2013-05-20 13:00:00,58.46,58.54,58.21,58.33,373000.0,54.3996,54.474,54.1669,54.2786,373000.0
2013-05-20 14:00:00,58.31,58.42,58.2,58.34,289000.0,54.26,54.3624,54.1576,54.2879,289000.0
2013-05-20 15:00:00,58.3,58.48,58.3,58.36,738000.0,54.2507,54.4182,54.2507,54.3065,738000.0
2013-05-21 09:30:00,58.45,58.8,58.24,58.7,261000.0,54.3903,54.716,54.1949,54.6229,261000.0
2013-05-21 10:00:00,58.7,58.73,58.43,58.62,598000.0,54.6229,54.6508,54.3717,54.5485,598000.0
2013-05-21 11:00:00,58.6,58.89,58.59,58.81,315000.0,54.5299,54.7997,54.5206,54.7253,315000.0
2013-05-21 12:00:00,58.81,58.88,58.65,58.75,414000.0,54.7253,54.7904,54.5764,54.6694,414000.0
2013-05-21 13:00:00,58.75,58.89,58.75,58.85,207000.0,54.6694,54.7997,54.6694,54.7625,207000.0
2013-05-21 14:00:00,58.8,58.9,58.62,58.74,685000.0,54.716,54.809,54.5485,54.6601,685000.0
2013-05-21 15:00:00,58.75,58.77,58.44,58.52,825000.0,54.6694,54.6881,54.381,54.4554,825000.0
2013-05-22 09:30:00,58.7,58.8,58.52,58.57,312000.0,54.6229,54.716,54.4554,54.5019,312000.0
2013-05-22 10:00:00,58.58,58.83,58.28,58.32,977000.0,54.5112,54.7439,54.2321,54.2693,977000.0
2013-05-22 11:00:00,58.33,58.48,58.27,58.33,881000.0,54.2786,54.4182,54.2228,54.2786,881000.0
2013-05-22 12:00:00,58.37,58.43,58.27,58.39,254000.0,54.3158,54.3717,54.2228,54.3344,254000.0
2013-05-22 13:00:00,58.4,58.43,57.93,58.02,633000.0,54.3438,54.3717,53.9064,53.9901,633000.0
2013-05-22 14:00:00,58.03,58.1,57.63,58.0,622000.0,53.9995,54.0646,53.6272,53.9715,622000.0
2013-05-22 15:00:00,58.01,58.01,57.61,57.69,1035000.0,53.9808,53.9808,53.6086,53.6831,1035000.0
2013-05-23 09:30:00,56.98,57.35,56.91,56.98,985000.0,53.0224,53.3667,52.9572,53.0224,985000.0
2013-05-23 10:00:00,56.99,57.58,56.94,57.23,1170000.0,53.0317,53.5807,52.9852,53.255,1170000.0
2013-05-23 11:00:00,57.23,57.65,57.2,57.52,608000.0,53.255,53.6458,53.2271,53.5249,608000.0
2013-05-23 12:00:00,57.56,57.7,57.33,57.36,307000.0,53.5621,53.6924,53.3481,53.376,307000.0
2013-05-23 13:00:00,57.37,57.37,57.09,57.24,456000.0,53.3853,53.3853,53.1247,53.2643,456000.0
2013-05-23 14:00:00,57.24,57.29,57.02,57.1,631000.0,53.2643,53.3108,53.0596,53.134,631000.0
2013-05-23 15:00:00,57.12,57.14,56.84,56.95,1438000.0,53.1527,53.1713,52.8921,52.9945,1438000.0
2013-05-24 09:30:00,56.68,56.97,56.33,56.92,558000.0,52.7432,53.0131,52.4175,52.9665,558000.0
2013-05-24 10:00:00,56.9,57.18,56.74,57.18,672000.0,52.9479,53.2085,52.799,53.2085,672000.0
2013-05-24 11:00:00,57.18,57.25,56.94,57.02,591000.0,53.2085,53.2736,52.9852,53.0596,591000.0
2013-05-24 12:00:00,56.99,57.14,56.93,57.11,323000.0,53.0317,53.1713,52.9759,53.1434,323000.0
2013-05-24 13:00:00,57.11,57.29,57.06,57.1,280000.0,53.1434,53.3108,53.0968,53.134,280000.0
2013-05-24 14:00:00,57.13,57.19,57.04,57.06,272000.0,53.162,53.2178,53.0782,53.0968,272000.0
2013-05-24 15:00:00,57.05,57.17,57.0,57.14,561000.0,53.0875,53.1992,53.041,53.1713,561000.0
2013-05-28 09:30:00,58.0,58.38,57.82,58.2,967000.0,53.9715,54.3251,53.804,54.1576,967000.0
2013-05-28 10:00:00,58.23,58.53,58.1,58.19,1063000.0,54.1856,54.4647,54.0646,54.1483,1063000.0
2013-05-28 11:00:00,58.23,58.23,57.89,57.89,189000.0,54.1856,54.1856,53.8692,53.8692,189000.0
2013-05-28 12:00:00,57.87,58.03,57.87,57.93,202000.0,53.8506,53.9995,53.8506,53.9064,202000.0
2013-05-28 13:00:00,57.95,58.01,57.62,57.7,334000.0,53.925,53.9808,53.6179,53.6924,334000.0
2013-05-28 14:00:00,57.7,57.79,57.57,57.71,274000.0,53.6924,53.7761,53.5714,53.7017,274000.0
2013-05-28 15:00:00,57.73,57.89,57.59,57.6,918000.0,53.7203,53.8692,53.59,53.5993,918000.0
2013-05-29 09:30:00,57.23,57.53,57.06,57.42,467000.0,53.255,53.5342,53.0968,53.4318,467000.0
2013-05-29 10:00:00,57.42,57.59,57.22,57.22,1235000.0,53.4318,53.59,53.2457,53.2457,1235000.0
2013-05-29 11:00:00,57.2,57.49,57.05,57.49,329000.0,53.2271,53.497,53.0875,53.497,329000.0
2013-05-29 12:00:00,57.49,57.5,57.09,57.17,173000.0,53.497,53.5063,53.1247,53.1992,173000.0
2013-05-29 13:00:00,57.16,57.62,57.13,57.59,182000.0,53.1899,53.6179,53.162,53.59,182000.0
2013-05-29 14:00:00,57.61,57.61,57.37,57.38,222000.0,53.6086,53.6086,53.3853,53.3946,222000.0
2013-05-29 15:00:00,57.35,57.42,57.26,57.31,499000.0,53.3667,53.4318,53.2829,53.3295,499000.0
2013-05-30 09:30:00,57.35,58.26,57.2,58.13,432000.0,53.3667,54.2135,53.2271,54.0925,432000.0
2013-05-30 10:00:00,58.1,58.26,57.7,58.0,853000.0,54.0646,54.2135,53.6924,53.9715,853000.0
2013-05-30 11:00:00,58.02,58.04,57.71,58.0,402000.0,53.9901,54.0088,53.7017,53.9715,402000.0
2013-05-30 12:00:00,58.0,58.07,57.88,57.99,266000.0,53.9715,54.0367,53.8599,53.9622,266000.0
2013-05-30 13:00:00,58.01,58.03,57.87,57.98,194000.0,53.9808,53.9995,53.8506,53.9529,194000.0
2013-05-30 14:00:00,57.97,58.05,57.8,57.99,152000.0,53.9436,54.0181,53.7854,53.9622,152000.0
2013-05-30 15:00:00,57.99,58.0,57.63,57.65,807000.0,53.9622,53.9715,53.6272,53.6458,807000.0
2013-05-31 09:30:00,57.52,57.93,57.41,57.88,388000.0,53.5249,53.9064,53.4225,53.8599,388000.0
2013-05-31 10:00:00,57.87,58.0,57.61,57.74,1385000.0,53.8506,53.9715,53.6086,53.7296,1385000.0
2013-05-31 11:00:00,57.77,58.06,57.76,57.9,376000.0,53.7575,54.0274,53.7482,53.8785,376000.0
2013-05-31 12:00:00,57.89,57.91,57.64,57.81,206000.0,53.8692,53.8878,53.6365,53.7947,206000.0
2013-05-31 13:00:00,57.79,57.95,57.67,57.75,318000.0,53.7761,53.925,53.6645,53.7389,318000.0
2013-05-31 14:00:00,57.75,57.78,57.37,57.39,518000.0,53.7389,53.7668,53.3853,53.4039,518000.0
2013-05-31 15:00:00,57.35,57.55,56.96,56.96,1126000.0,53.3667,53.5528,53.0038,53.0038,1126000.0
2013-06-03 09:30:00,57.13,57.25,56.87,57.09,847000.0,53.162,53.2736,52.92,53.1247,847000.0
2013-06-03 10:00:00,57.08,57.51,57.01,57.22,1427000.0,53.1154,53.5156,53.0503,53.2457,1427000.0
2013-06-03 11:00:00,57.23,57.32,56.96,57.24,717000.0,53.255,53.3388,53.0038,53.2643,717000.0
2013-06-03 12:00:00,57.25,57.3,57.03,57.15,530000.0,53.2736,53.3202,53.0689,53.1806,530000.0
2013-06-03 13:00:00,57.17,57.3,57.12,57.26,522000.0,53.1992,53.3202,53.1527,53.2829,522000.0
2013-06-03 14:00:00,57.25,57.56,57.21,57.34,434000.0,53.2736,53.5621,53.2364,53.3574,434000.0
2013-06-03 15:00:00,57.39,57.57,57.38,57.54,877000.0,53.4039,53.5714,53.3946,53.5435,877000.0
2013-06-04 09:30:00,57.55,57.69,57.35,57.56,407000.0,53.5528,53.6831,53.3667,53.5621,407000.0
2013-06-04 10:00:00,57.59,57.68,57.08,57.08,801000.0,53.59,53.6738,53.1154,53.1154,801000.0
2013-06-04 11:00:00,57.09,57.33,56.94,57.31,943000.0,53.1247,53.3481,52.9852,53.3295,943000.0
2013-06-04 12:00:00,57.29,57.29,57.03,57.13,467000.0,53.3108,53.3108,53.0689,53.162,467000.0
2013-06-04 13:00:00,57.11,57.12,56.6,56.66,933000.0,53.1434,53.1527,52.6688,52.7246,933000.0
2013-06-04 14:00:00,56.63,56.65,56.4,56.56,1209000.0,52.6967,52.7153,52.4827,52.6316,1209000.0
2013-06-04 15:00:00,56.6,56.99,56.57,56.82,1353000.0,52.6688,53.0317,52.6409,52.8735,1353000.0
2013-06-05 09:30:00,56.5,56.82,56.37,56.57,355000.0,52.5757,52.8735,52.4547,52.6409,355000.0
2013-06-05 10:00:00,56.54,56.69,56.11,56.35,1575000.0,52.6129,52.7525,52.2128,52.4361,1575000.0
2013-06-05 11:00:00,56.35,56.4,56.1,56.17,508000.0,52.4361,52.4827,52.2035,52.2686,508000.0
2013-06-05 12:00:00,56.18,56.24,56.05,56.08,337000.0,52.2779,52.3338,52.157,52.1849,337000.0
2013-06-05 13:00:00,56.08,56.32,56.01,56.05,396000.0,52.1849,52.4082,52.1198,52.157,396000.0
2013-06-05 14:00:00,56.04,56.22,56.0,56.2,560000.0,52.1477,52.3152,52.1104,52.2966,560000.0
2013-06-05 15:00:00,56.21,56.3,55.93,55.96,1057000.0,52.3059,52.3896,52.0453,52.0732,1057000.0
2013-06-06 09:30:00,55.77,56.3,55.75,56.07,388000.0,51.8964,52.3896,51.8778,52.1756,388000.0
2013-06-06 10:00:00,56.1,56.17,55.85,56.07,594000.0,52.2035,52.2686,51.9709,52.1756,594000.0
2013-06-06 11:00:00,56.08,56.21,55.99,55.99,304000.0,52.1849,52.3059,52.1011,52.1011,304000.0
2013-06-06 12:00:00,55.99,56.03,55.71,55.81,317000.0,52.1011,52.1384,51.8406,51.9336,317000.0
2013-06-06 13:00:00,55.86,56.07,55.8,55.95,572000.0,51.9802,52.1756,51.9243,52.0639,572000.0
2013-06-06 14:00:00,55.93,56.25,55.84,56.08,477000.0,52.0453,52.3431,51.9616,52.1849,477000.0
2013-06-06 15:00:00,56.12,56.52,56.11,56.52,885000.0,52.2221,52.5943,52.2128,52.5943,885000.0
2013-06-07 09:30:00,56.77,56.94,56.38,56.66,547000.0,52.827,52.9852,52.4641,52.7246,547000.0
2013-06-07 10:00:00,56.67,56.7,56.45,56.52,1999000.0,52.7339,52.7618,52.5292,52.5943,1999000.0
2013-06-07 11:00:00,56.52,56.67,56.48,56.59,888000.0,52.5943,52.7339,52.5571,52.6595,888000.0
2013-06-07 12:00:00,56.59,56.64,56.54,56.56,450000.0,52.6595,52.706,52.6129,52.6316,450000.0
2013-06-07 13:00:00,56.56,56.63,56.48,56.48,392000.0,52.6316,52.6967,52.5571,52.5571,392000.0
2013-06-07 14:00:00,56.49,56.57,56.37,56.55,491000.0,52.5664,52.6409,52.4547,52.6222,491000.0
2013-06-07 15:00:00,56.55,56.59,56.4,56.58,1452000.0,52.6222,52.6595,52.4827,52.6502,1452000.0
2013-06-10 09:30:00,56.76,56.91,56.45,56.46,661000.0,52.8177,52.9572,52.5292,52.5385,661000.0
2013-06-10 10:00:00,56.46,56.75,56.27,56.6,947000.0,52.5385,52.8084,52.3617,52.6688,947000.0
2013-06-10 11:00:00,56.62,56.69,56.45,56.66,493000.0,52.6874,52.7525,52.5292,52.7246,493000.0
2013-06-10 12:00:00,56.68,56.75,56.57,56.62,283000.0,52.7432,52.8084,52.6409,52.6874,283000.0
2013-06-10 13:00:00,56.64,56.76,56.62,56.72,266000.0,52.706,52.8177,52.6874,52.7804,266000.0
2013-06-10 14:00:00,56.71,56.74,56.6,56.65,332000.0,52.7711,52.799,52.6688,52.7153,332000.0
2013-06-10 15:00:00,56.64,56.7,56.5,56.56,669000.0,52.706,52.7618,52.5757,52.6316,669000.0
2013-06-11 09:30:00,56.22,56.35,56.0,56.11,379000.0,52.3152,52.4361,52.1104,52.2128,379000.0
2013-06-11 10:00:00,56.14,56.16,56.0,56.1,620000.0,52.2407,52.2593,52.1104,52.2035,620000.0
2013-06-11 11:00:00,56.13,56.46,56.0,56.44,450000.0,52.2314,52.5385,52.1104,52.5199,450000.0
2013-06-11 12:00:00,56.41,56.52,56.27,56.3,317000.0,52.492,52.5943,52.3617,52.3896,317000.0
2013-06-11 13:00:00,56.3,56.42,56.07,56.08,388000.0,52.3896,52.5013,52.1756,52.1849,388000.0
2013-06-11 14:00:00,56.12,56.47,56.05,56.47,391000.0,52.2221,52.5478,52.157,52.5478,391000.0
2013-06-11 15:00:00,56.5,56.51,56.04,56.05,1213000.0,52.5757,52.585,52.1477,52.157,1213000.0
2013-06-12 09:30:00,56.48,56.51,56.15,56.25,351000.0,52.5571,52.585,52.25,52.3431,351000.0
2013-06-12 10:00:00,56.27,56.38,56.09,56.29,923000.0,52.3617,52.4641,52.1942,52.3803,923000.0
2013-06-12 11:00:00,56.27,56.34,55.95,56.0,605000.0,52.3617,52.4268,52.0639,52.1104,605000.0
2013-06-12 12:00:00,56.0,56.04,55.84,55.97,420000.0,52.1104,52.1477,51.9616,52.0825,420000.0
2013-06-12 13:00:00,56.0,56.24,55.9,56.16,508000.0,52.1104,52.3338,52.0174,52.2593,508000.0
2013-06-12 14:00:00,56.17,56.17,55.9,55.92,638000.0,52.2686,52.2686,52.0174,52.036,638000.0
2013-06-12 15:00:00,55.93,56.06,55.8,55.8,1811000.0,52.0453,52.1663,51.9243,51.9243,1811000.0
2013-06-13 09:30:00,55.95,56.48,55.71,56.37,894000.0,52.0639,52.5571,51.8406,52.4547,894000.0
2013-06-13 10:00:00,56.34,56.75,56.34,56.64,1680000.0,52.4268,52.8084,52.4268,52.706,1680000.0
2013-06-13 11:00:00,56.66,56.73,56.54,56.73,756000.0,52.7246,52.7897,52.6129,52.7897,756000.0
2013-06-13 12:00:00,56.72,57.0,56.61,56.9,1080000.0,52.7804,53.041,52.6781,52.9479,1080000.0
2013-06-13 13:00:00,56.9,56.97,56.78,56.9,461000.0,52.9479,53.0131,52.8363,52.9479,461000.0
2013-06-13 14:00:00,56.91,57.21,56.89,57.13,904000.0,52.9572,53.2364,52.9386,53.162,904000.0
2013-06-13 15:00:00,57.12,57.55,57.1,57.43,2050000.0,53.1527,53.5528,53.134,53.4411,2050000.0
2013-06-14 09:30:00,57.4,57.44,57.04,57.39,321000.0,53.4132,53.4504,53.0782,53.4039,321000.0
2013-06-14 10:00:00,57.35,57.48,57.03,57.08,1453000.0,53.3667,53.4877,53.0689,53.1154,1453000.0
2013-06-14 11:00:00,57.1,57.29,56.92,57.11,729000.0,53.134,53.3108,52.9665,53.1434,729000.0
2013-06-14 12:00:00,57.11,57.29,57.03,57.19,676000.0,53.1434,53.3108,53.0689,53.2178,676000.0
2013-06-14 13:00:00,57.18,57.19,56.97,57.07,473000.0,53.2085,53.2178,53.0131,53.1061,473000.0
2013-06-14 14:00:00,57.06,57.26,57.0,57.02,728000.0,53.0968,53.2829,53.041,53.0596,728000.0
2013-06-14 15:00:00,57.07,57.37,57.03,57.04,1355000.0,53.1061,53.3853,53.0689,53.0782,1355000.0
2013-06-17 09:30:00,57.41,57.77,57.41,57.65,920000.0,53.4225,53.7575,53.4225,53.6458,920000.0
2013-06-17 10:00:00,57.65,57.94,57.61,57.92,1397000.0,53.6458,53.9157,53.6086,53.8971,1397000.0
2013-06-17 11:00:00,57.92,58.1,57.86,57.98,1015000.0,53.8971,54.0646,53.8413,53.9529,1015000.0
2013-06-17 12:00:00,57.94,58.0,57.76,57.81,407000.0,53.9157,53.9715,53.7482,53.7947,407000.0
2013-06-17 13:00:00,57.8,58.0,57.79,57.85,522000.0,53.7854,53.9715,53.7761,53.832,522000.0
2013-06-17 14:00:00,57.84,57.92,57.64,57.68,1118000.0,53.8226,53.8971,53.6365,53.6738,1118000.0
2013-06-17 15:00:00,57.66,57.99,57.63,57.83,1213000.0,53.6551,53.9622,53.6272,53.8133,1213000.0
2013-06-18 09:30:00,58.15,58.38,58.02,58.23,529000.0,54.1111,54.3251,53.9901,54.1856,529000.0
2013-06-18 10:00:00,58.19,58.45,58.12,58.4,1280000.0,54.1483,54.3903,54.0832,54.3438,1280000.0
2013-06-18 11:00:00,58.4,58.49,58.24,58.27,836000.0,54.3438,54.4275,54.1949,54.2228,836000.0
2013-06-18 12:00:00,58.27,58.29,58.12,58.29,531000.0,54.2228,54.2414,54.0832,54.2414,531000.0
2013-06-18 13:00:00,58.3,58.33,58.13,58.29,446000.0,54.2507,54.2786,54.0925,54.2414,446000.0
2013-06-18 14:00:00,58.29,58.43,58.24,58.33,405000.0,54.2414,54.3717,54.1949,54.2786,405000.0
2013-06-18 15:00:00,58.34,58.47,58.24,58.43,1073000.0,54.2879,54.4089,54.1949,54.3717,1073000.0
2013-06-19 09:30:00,58.55,58.8,58.53,58.7,848000.0,54.4833,54.716,54.4647,54.6229,848000.0
2013-06-19 10:00:00,58.72,59.14,58.67,58.96,1577000.0,54.6415,55.0324,54.595,54.8649,1577000.0
2013-06-19 11:00:00,58.97,59.19,58.94,59.1,750000.0,54.8742,55.0789,54.8462,54.9951,750000.0
2013-06-19 12:00:00,59.11,59.14,58.92,58.92,447000.0,55.0044,55.0324,54.8276,54.8276,447000.0
2013-06-19 13:00:00,58.94,59.01,58.83,58.94,577000.0,54.8462,54.9114,54.7439,54.8462,577000.0
2013-06-19 14:00:00,58.91,59.1,58.7,58.75,951000.0,54.8183,54.9951,54.6229,54.6694,951000.0
2013-06-19 15:00:00,58.76,58.96,58.63,58.7,1452000.0,54.6787,54.8649,54.5578,54.6229,1452000.0
2013-06-20 09:30:00,57.96,58.57,57.96,58.26,905000.0,53.9343,54.5019,53.9343,54.2135,905000.0
2013-06-20 10:00:00,58.21,58.47,58.0,58.03,1295000.0,54.1669,54.4089,53.9715,53.9995,1295000.0
2013-06-20 11:00:00,58.05,58.07,57.85,57.99,1383000.0,54.0181,54.0367,53.832,53.9622,1383000.0
2013-06-20 12:00:00,58.03,58.15,58.0,58.03,696000.0,53.9995,54.1111,53.9715,53.9995,696000.0
2013-06-20 13:00:00,58.02,58.06,57.62,57.71,1111000.0,53.9901,54.0274,53.6179,53.7017,1111000.0
2013-06-20 14:00:00,57.71,57.72,57.26,57.27,1337000.0,53.7017,53.711,53.2829,53.2922,1337000.0
2013-06-20 15:00:00,57.27,57.51,57.22,57.27,1717000.0,53.2922,53.5156,53.2457,53.2922,1717000.0
2013-06-21 09:30:00,57.92,57.99,57.43,57.79,2031000.0,53.8971,53.9622,53.4411,53.7761,2031000.0
2013-06-21 10:00:00,57.79,57.88,57.2,57.46,2275000.0,53.7761,53.8599,53.2271,53.469,2275000.0
2013-06-21 11:00:00,57.46,57.48,56.89,57.04,1581000.0,53.469,53.4877,52.9386,53.0782,1581000.0
2013-06-21 12:00:00,57.07,57.4,57.04,57.4,729000.0,53.1061,53.4132,53.0782,53.4132,729000.0
2013-06-21 13:00:00,57.39,57.47,57.16,57.2,1245000.0,53.4039,53.4783,53.1899,53.2271,1245000.0
2013-06-21 14:00:00,57.21,57.35,57.0,57.27,1183000.0,53.2364,53.3667,53.041,53.2922,1183000.0
2013-06-21 15:00:00,57.28,57.47,57.12,57.26,1502000.0,53.3015,53.4783,53.1527,53.2829,1502000.0
2013-06-24 09:30:00,56.34,56.84,55.8,55.9,1283000.0,52.4268,52.8921,51.9243,52.0174,1283000.0
2013-06-24 10:00:00,55.9,56.65,55.75,56.42,2182000.0,52.0174,52.7153,51.8778,52.5013,2182000.0
2013-06-24 11:00:00,56.36,56.44,55.98,56.17,766000.0,52.4454,52.5199,52.0918,52.2686,766000.0
2013-06-24 12:00:00,56.18,56.29,55.96,56.21,686000.0,52.2779,52.3803,52.0732,52.3059,686000.0
2013-06-24 13:00:00,56.19,56.58,56.09,56.54,988000.0,52.2873,52.6502,52.1942,52.6129,988000.0
2013-06-24 14:00:00,56.6,56.96,56.54,56.7,800000.0,52.6688,53.0038,52.6129,52.7618,800000.0
2013-06-24 15:00:00,56.7,56.77,56.27,56.28,1546000.0,52.7618,52.827,52.3617,52.371,1546000.0
2013-06-25 09:30:00,56.73,56.73,56.26,56.46,746000.0,52.7897,52.7897,52.3524,52.5385,746000.0
2013-06-25 10:00:00,56.38,56.52,56.16,56.38,1785000.0,52.4641,52.5943,52.2593,52.4641,1785000.0
2013-06-25 11:00:00,56.42,56.65,56.23,56.54,943000.0,52.5013,52.7153,52.3245,52.6129,943000.0
2013-06-25 12:00:00,56.5,56.67,56.48,56.54,499000.0,52.5757,52.7339,52.5571,52.6129,499000.0
2013-06-25 13:00:00,56.54,56.68,56.35,56.39,786000.0,52.6129,52.7432,52.4361,52.4734,786000.0
2013-06-25 14:00:00,56.41,56.61,56.31,56.48,790000.0,52.492,52.6781,52.3989,52.5571,790000.0
2013-06-25 15:00:00,56.49,56.76,56.47,56.48,1623000.0,52.5664,52.8177,52.5478,52.5571,1623000.0
2013-06-26 09:30:00,56.8,57.27,56.38,56.95,704000.0,52.8549,53.2922,52.4641,52.9945,704000.0
2013-06-26 10:00:00,56.95,57.02,56.73,56.96,953000.0,52.9945,53.0596,52.7897,53.0038,953000.0
2013-06-26 11:00:00,56.96,57.04,56.87,57.0,575000.0,53.0038,53.0782,52.92,53.041,575000.0
2013-06-26 12:00:00,57.03,57.15,56.99,57.04,755000.0,53.0689,53.1806,53.0317,53.0782,755000.0
2013-06-26 13:00:00,57.08,57.15,57.01,57.1,215000.0,53.1154,53.1806,53.0503,53.134,215000.0
2013-06-26 14:00:00,57.1,57.15,56.97,56.99,458000.0,53.134,53.1806,53.0131,53.0317,458000.0
2013-06-26 15:00:00,57.0,57.1,56.94,57.01,957000.0,53.041,53.134,52.9852,53.0503,957000.0
2013-06-27 09:30:00,57.15,57.74,57.0,57.16,625000.0,53.1806,53.7296,53.041,53.1899,625000.0
2013-06-27 10:00:00,57.17,57.37,57.03,57.35,1289000.0,53.1992,53.3853,53.0689,53.3667,1289000.0
2013-06-27 11:00:00,57.36,57.54,57.22,57.27,946000.0,53.376,53.5435,53.2457,53.2922,946000.0
2013-06-27 12:00:00,57.26,57.41,57.09,57.35,723000.0,53.2829,53.4225,53.1247,53.3667,723000.0
2013-06-27 13:00:00,57.3,57.4,57.2,57.22,405000.0,53.3202,53.4132,53.2271,53.2457,405000.0
2013-06-27 14:00:00,57.22,57.26,57.04,57.04,591000.0,53.2457,53.2829,53.0782,53.0782,591000.0
2013-06-27 15:00:00,57.06,57.23,57.0,57.03,965000.0,53.0968,53.255,53.041,53.0689,965000.0
2013-06-28 09:30:00,56.92,57.05,56.7,56.7,478000.0,52.9665,53.0875,52.7618,52.7618,478000.0
2013-06-28 10:00:00,56.7,57.02,56.65,56.99,1525000.0,52.7618,53.0596,52.7153,53.0317,1525000.0
2013-06-28 11:00:00,57.01,57.13,56.92,56.94,636000.0,53.0503,53.162,52.9665,52.9852,636000.0
2013-06-28 12:00:00,56.98,57.0,56.81,56.93,461000.0,53.0224,53.041,52.8642,52.9759,461000.0
2013-06-28 13:00:00,56.91,57.15,56.89,57.08,527000.0,52.9572,53.1806,52.9386,53.1154,527000.0
2013-06-28 14:00:00,57.08,57.21,57.01,57.11,529000.0,53.1154,53.2364,53.0503,53.1434,529000.0
2013-06-28 15:00:00,57.14,57.37,56.95,57.1,2042000.0,53.1713,53.3853,52.9945,53.134,2042000.0
2013-07-01 09:30:00,57.86,58.6,57.76,58.51,1367000.0,53.8413,54.5299,53.7482,54.4461,1367000.0
2013-07-01 10:00:00,58.53,59.0,58.5,58.8,1592000.0,54.4647,54.9021,54.4368,54.716,1592000.0
2013-07-01 11:00:00,58.79,58.95,58.6,58.67,779000.0,54.7067,54.8556,54.5299,54.595,779000.0
2013-07-01 12:00:00,58.74,58.88,58.64,58.66,507000.0,54.6601,54.7904,54.5671,54.5857,507000.0
2013-07-01 13:00:00,58.67,58.8,58.58,58.59,294000.0,54.595,54.716,54.5112,54.5206,294000.0
2013-07-01 14:00:00,58.59,58.6,58.37,58.49,1695000.0,54.5206,54.5299,54.3158,54.4275,1695000.0
2013-07-01 15:00:00,58.49,58.54,58.22,58.25,1451000.0,54.4275,54.474,54.1763,54.2042,1451000.0
2013-07-02 09:30:00,58.19,58.59,58.16,58.39,373000.0,54.1483,54.5206,54.1204,54.3344,373000.0
2013-07-02 10:00:00,58.34,58.73,58.19,58.73,1131000.0,54.2879,54.6508,54.1483,54.6508,1131000.0
2013-07-02 11:00:00,58.74,58.9,58.69,58.74,541000.0,54.6601,54.809,54.6136,54.6601,541000.0
2013-07-02 12:00:00,58.74,58.76,58.38,58.44,333000.0,54.6601,54.6787,54.3251,54.381,333000.0
2013-07-02 13:00:00,58.48,58.5,58.11,58.25,317000.0,54.4182,54.4368,54.0739,54.2042,317000.0
2013-07-02 14:00:00,58.25,58.25,57.97,58.09,717000.0,54.2042,54.2042,53.9436,54.0553,717000.0
2013-07-02 15:00:00,58.1,58.32,58.02,58.24,726000.0,54.0646,54.2693,53.9901,54.1949,726000.0
2013-07-03 09:30:00,57.98,58.54,57.98,58.35,265000.0,53.9529,54.474,53.9529,54.2972,265000.0
2013-07-03 10:00:00,58.34,58.35,58.1,58.2,632000.0,54.2879,54.2972,54.0646,54.1576,632000.0
2013-07-03 11:00:00,58.2,58.56,58.18,58.56,333000.0,54.1576,54.4926,54.139,54.4926,333000.0
2013-07-03 12:00:00,58.56,58.77,58.5,58.64,601000.0,54.4926,54.6881,54.4368,54.5671,601000.0
2013-07-05 09:30:00,59.0,59.0,58.6,58.75,461000.0,54.9574,54.9574,54.5848,54.7246,461000.0
2013-07-05 10:00:00,58.74,58.84,58.61,58.84,1435000.0,54.7153,54.8084,54.5942,54.8084,1435000.0
2013-07-05 11:00:00,58.82,59.29,58.78,59.29,966000.0,54.7898,55.2276,54.7525,55.2276,966000.0
2013-07-05 12:00:00,59.27,59.37,59.17,59.22,400000.0,55.2089,55.3021,55.1158,55.1624,400000.0
2013-07-05 13:00:00,59.24,59.35,59.15,59.31,260000.0,55.181,55.2835,55.0972,55.2462,260000.0
2013-07-05 14:00:00,59.31,59.46,59.31,59.41,619000.0,55.2462,55.3859,55.2462,55.3393,619000.0
2013-07-05 15:00:00,59.41,59.5,59.22,59.47,790000.0,55.3393,55.4232,55.1624,55.3952,790000.0
2013-07-08 09:30:00,59.72,60.27,59.72,60.04,814000.0,55.6281,56.1404,55.6281,55.9262,814000.0
2013-07-08 10:00:00,60.06,60.14,59.5,59.51,1028000.0,55.9448,56.0193,55.4232,55.4325,1028000.0
2013-07-08 11:00:00,59.6,59.7,59.23,59.3,597000.0,55.5163,55.6095,55.1717,55.2369,597000.0
2013-07-08 12:00:00,59.3,59.3,58.98,59.12,527000.0,55.2369,55.2369,54.9388,55.0692,527000.0
2013-07-08 13:00:00,59.11,59.29,59.08,59.23,340000.0,55.0599,55.2276,55.032,55.1717,340000.0
2013-07-08 14:00:00,59.23,59.23,59.0,59.2,363000.0,55.1717,55.1717,54.9574,55.1437,363000.0
2013-07-08 15:00:00,59.2,59.22,58.92,59.02,1460000.0,55.1437,55.1624,54.8829,54.9761,1460000.0
2013-07-09 09:30:00,59.37,59.55,59.21,59.4,590000.0,55.3021,55.4698,55.153,55.33,590000.0
2013-07-09 10:00:00,59.4,59.49,59.19,59.43,881000.0,55.33,55.4139,55.1344,55.358,881000.0
2013-07-09 11:00:00,59.43,59.65,59.38,59.6,337000.0,55.358,55.5629,55.3114,55.5163,337000.0
2013-07-09 12:00:00,59.59,59.65,59.55,59.58,369000.0,55.507,55.5629,55.4698,55.4977,369000.0
2013-07-09 13:00:00,59.6,59.62,59.3,59.5,372000.0,55.5163,55.535,55.2369,55.4232,372000.0
2013-07-09 14:00:00,59.49,59.54,59.43,59.48,199000.0,55.4139,55.4604,55.358,55.4046,199000.0
2013-07-09 15:00:00,59.52,59.63,59.4,59.41,1026000.0,55.4418,55.5443,55.33,55.3393,1026000.0
2013-07-10 09:30:00,59.36,59.51,59.11,59.47,336000.0,55.2928,55.4325,55.0599,55.3952,336000.0
2013-07-10 10:00:00,59.47,59.48,59.04,59.14,722000.0,55.3952,55.4046,54.9947,55.0878,722000.0
2013-07-10 11:00:00,59.14,59.16,59.01,59.02,496000.0,55.0878,55.1065,54.9668,54.9761,496000.0
2013-07-10 12:00:00,59.02,59.1,58.95,58.98,431000.0,54.9761,55.0506,54.9109,54.9388,431000.0
2013-07-10 13:00:00,58.98,59.02,58.9,58.99,424000.0,54.9388,54.9761,54.8643,54.9481,424000.0
2013-07-10 14:00:00,58.99,59.12,58.77,58.84,952000.0,54.9481,55.0692,54.7432,54.8084,952000.0
2013-07-10 15:00:00,58.86,59.2,58.74,59.07,1343000.0,54.827,55.1437,54.7153,55.0226,1343000.0
2013-07-11 09:30:00,59.68,59.75,59.22,59.67,1156000.0,55.5908,55.6561,55.1624,55.5815,1156000.0
2013-07-11 10:00:00,59.68,59.86,59.55,59.83,741000.0,55.5908,55.7585,55.4698,55.7306,741000.0
2013-07-11 11:00:00,59.83,59.89,59.7,59.81,257000.0,55.7306,55.7865,55.6095,55.7119,257000.0
2013-07-11 12:00:00,59.79,59.88,59.69,59.77,251000.0,55.6933,55.7771,55.6002,55.6747,251000.0
2013-07-11 13:00:00,59.78,59.87,59.78,59.81,214000.0,55.684,55.7678,55.684,55.7119,214000.0
2013-07-11 14:00:00,59.84,60.07,59.8,59.84,478000.0,55.7399,55.9541,55.7026,55.7399,478000.0
2013-07-11 15:00:00,59.85,60.16,59.84,60.12,1144000.0,55.7492,56.038,55.7399,56.0007,1144000.0
2013-07-12 09:30:00,60.08,60.18,59.89,59.91,575000.0,55.9634,56.0566,55.7865,55.8051,575000.0
2013-07-12 10:00:00,59.92,60.1,59.8,60.0,756000.0,55.8144,55.9821,55.7026,55.8889,756000.0
2013-07-12 11:00:00,59.99,59.99,59.75,59.89,559000.0,55.8796,55.8796,55.6561,55.7865,559000.0
2013-07-12 12:00:00,59.89,59.9,59.68,59.82,195000.0,55.7865,55.7958,55.5908,55.7213,195000.0
2013-07-12 13:00:00,59.84,59.84,59.73,59.77,219000.0,55.7399,55.7399,55.6374,55.6747,219000.0
2013-07-12 14:00:00,59.78,59.79,59.66,59.68,403000.0,55.684,55.6933,55.5722,55.5908,403000.0
2013-07-12 15:00:00,59.69,59.85,59.64,59.82,1187000.0,55.6002,55.7492,55.5536,55.7213,1187000.0
2013-07-15 09:30:00,59.92,60.0,59.68,59.74,290000.0,55.8144,55.8889,55.5908,55.6467,290000.0
2013-07-15 10:00:00,59.75,59.86,59.44,59.6,1025000.0,55.6561,55.7585,55.3673,55.5163,1025000.0
2013-07-15 11:00:00,59.62,59.63,59.44,59.47,500000.0,55.535,55.5443,55.3673,55.3952,500000.0
2013-07-15 12:00:00,59.46,59.63,59.45,59.58,430000.0,55.3859,55.5443,55.3766,55.4977,430000.0
2013-07-15 13:00:00,59.57,59.64,59.4,59.64,690000.0,55.4884,55.5536,55.33,55.5536,690000.0
2013-07-15 14:00:00,59.65,59.71,59.62,59.65,301000.0,55.5629,55.6188,55.535,55.5629,301000.0
2013-07-15 15:00:00,59.66,59.68,59.57,59.6,628000.0,55.5722,55.5908,55.4884,55.5163,628000.0
2013-07-16 09:30:00,59.62,59.79,59.37,59.66,658000.0,55.535,55.6933,55.3021,55.5722,658000.0
2013-07-16 10:00:00,59.67,59.7,59.23,59.29,475000.0,55.5815,55.6095,55.1717,55.2276,475000.0
2013-07-16 11:00:00,59.3,59.38,59.21,59.32,378000.0,55.2369,55.3114,55.153,55.2555,378000.0
2013-07-16 12:00:00,59.32,59.36,59.11,59.16,443000.0,55.2555,55.2928,55.0599,55.1065,443000.0
2013-07-16 13:00:00,59.17,59.19,59.04,59.15,312000.0,55.1158,55.1344,54.9947,55.0972,312000.0
2013-07-16 14:00:00,59.18,59.25,59.12,59.2,347000.0,55.1251,55.1903,55.0692,55.1437,347000.0
2013-07-16 15:00:00,59.2,59.2,58.94,58.98,1461000.0,55.1437,55.1437,54.9015,54.9388,1461000.0
2013-07-17 09:30:00,58.3,58.68,58.3,58.53,1563000.0,54.3054,54.6594,54.3054,54.5196,1563000.0
2013-07-17 10:00:00,58.54,58.99,58.49,58.87,1554000.0,54.529,54.9481,54.4824,54.8363,1554000.0
2013-07-17 11:00:00,58.83,59.05,58.83,58.96,1055000.0,54.7991,55.004,54.7991,54.9202,1055000.0
2013-07-17 12:00:00,58.97,59.28,58.96,59.17,942000.0,54.9295,55.2183,54.9202,55.1158,942000.0
2013-07-17 13:00:00,59.18,59.27,59.11,59.26,827000.0,55.1251,55.2089,55.0599,55.1996,827000.0
2013-07-17 14:00:00,59.26,59.35,59.16,59.21,658000.0,55.1996,55.2835,55.1065,55.153,658000.0
2013-07-17 15:00:00,59.22,59.39,59.15,59.38,1509000.0,55.1624,55.3207,55.0972,55.3114,1509000.0
2013-07-18 09:30:00,59.6,59.8,59.45,59.68,343000.0,55.5163,55.7026,55.3766,55.5908,343000.0
2013-07-18 10:00:00,59.69,60.07,59.59,60.02,768000.0,55.6002,55.9541,55.507,55.9076,768000.0
2013-07-18 11:00:00,60.04,60.05,59.8,59.82,313000.0,55.9262,55.9355,55.7026,55.7213,313000.0
2013-07-18 12:00:00,59.82,59.92,59.6,59.63,307000.0,55.7213,55.8144,55.5163,55.5443,307000.0
2013-07-18 13:00:00,59.63,59.74,59.58,59.67,165000.0,55.5443,55.6467,55.4977,55.5815,165000.0
2013-07-18 14:00:00,59.67,59.86,59.67,59.86,213000.0,55.5815,55.7585,55.5815,55.7585,213000.0
2013-07-18 15:00:00,59.83,59.86,59.59,59.66,1053000.0,55.7306,55.7585,55.507,55.5722,1053000.0
2013-07-19 09:30:00,59.88,60.1,59.59,59.62,1275000.0,55.7771,55.9821,55.507,55.535,1275000.0
2013-07-19 10:00:00,59.7,59.89,59.55,59.73,1251000.0,55.6095,55.7865,55.4698,55.6374,1251000.0
2013-07-19 11:00:00,59.73,59.88,59.69,59.79,395000.0,55.6374,55.7771,55.6002,55.6933,395000.0
2013-07-19 12:00:00,59.8,59.84,59.67,59.72,261000.0,55.7026,55.7399,55.5815,55.6281,261000.0
2013-07-19 13:00:00,59.72,59.79,59.58,59.72,402000.0,55.6281,55.6933,55.4977,55.6281,402000.0
2013-07-19 14:00:00,59.71,59.71,59.45,59.48,888000.0,55.6188,55.6188,55.3766,55.4046,888000.0
2013-07-19 15:00:00,59.51,59.57,59.27,59.33,2680000.0,55.4325,55.4884,55.2089,55.2648,2680000.0
2013-07-22 09:30:00,59.43,59.59,59.31,59.4,450000.0,55.358,55.507,55.2462,55.33,450000.0
2013-07-22 10:00:00,59.4,59.85,59.37,59.85,960000.0,55.33,55.7492,55.3021,55.7492,960000.0
2013-07-22 11:00:00,59.82,59.9,59.7,59.9,390000.0,55.7213,55.7958,55.6095,55.7958,390000.0
2013-07-22 12:00:00,59.9,60.14,59.88,59.91,634000.0,55.7958,56.0193,55.7771,55.8051,634000.0
2013-07-22 13:00:00,59.9,60.12,59.89,60.08,463000.0,55.7958,56.0007,55.7865,55.9634,463000.0
2013-07-22 14:00:00,60.11,60.2,60.04,60.2,570000.0,55.9914,56.0752,55.9262,56.0752,570000.0
2013-07-22 15:00:00,60.19,60.39,60.19,60.24,1358000.0,56.0659,56.2522,56.0659,56.1125,1358000.0
2013-07-23 09:30:00,60.38,60.49,60.1,60.19,419000.0,56.2429,56.3453,55.9821,56.0659,419000.0
2013-07-23 10:00:00,60.15,60.18,59.75,60.0,780000.0,56.0286,56.0566,55.6561,55.8889,780000.0
2013-07-23 11:00:00,59.98,60.1,59.8,60.1,555000.0,55.8703,55.9821,55.7026,55.9821,555000.0
2013-07-23 12:00:00,60.1,60.12,59.98,60.02,382000.0,55.9821,56.0007,55.8703,55.9076,382000.0
2013-07-23 13:00:00,60.02,60.2,60.02,60.07,459000.0,55.9076,56.0752,55.9076,55.9541,459000.0
2013-07-23 14:00:00,60.09,60.18,60.09,60.11,332000.0,55.9728,56.0566,55.9728,55.9914,332000.0
2013-07-23 15:00:00,60.11,60.13,59.78,59.83,1382000.0,55.9914,56.01,55.684,55.7306,1382000.0
2013-07-24 09:30:00,59.83,60.0,59.56,59.67,1201000.0,55.7306,55.8889,55.4791,55.5815,1201000.0
2013-07-24 10:00:00,59.72,59.85,59.35,59.38,1141000.0,55.6281,55.7492,55.2835,55.3114,1141000.0
2013-07-24 11:00:00,59.42,59.5,59.12,59.33,1268000.0,55.3487,55.4232,55.0692,55.2648,1268000.0
2013-07-24 12:00:00,59.36,59.38,59.1,59.14,769000.0,55.2928,55.3114,55.0506,55.0878,769000.0
2013-07-24 13:00:00,59.17,59.19,59.02,59.17,612000.0,55.1158,55.1344,54.9761,55.1158,612000.0
2013-07-24 14:00:00,59.2,59.25,59.07,59.15,601000.0,55.1437,55.1903,55.0226,55.0972,601000.0
2013-07-24 15:00:00,59.14,59.15,58.96,59.07,1807000.0,55.0878,55.0972,54.9202,55.0226,1807000.0
2013-07-25 09:30:00,59.42,59.99,59.42,59.88,922000.0,55.3487,55.8796,55.3487,55.7771,922000.0
2013-07-25 10:00:00,59.88,60.19,59.59,59.76,1882000.0,55.7771,56.0659,55.507,55.6654,1882000.0
2013-07-25 11:00:00,59.8,59.8,59.42,59.53,1103000.0,55.7026,55.7026,55.3487,55.4511,1103000.0
2013-07-25 12:00:00,59.55,59.91,59.41,59.82,593000.0,55.4698,55.8051,55.3393,55.7213,593000.0
2013-07-25 13:00:00,59.84,60.02,59.75,59.92,797000.0,55.7399,55.9076,55.6561,55.8144,797000.0
2013-07-25 14:00:00,59.9,60.01,59.88,59.9,541000.0,55.7958,55.8982,55.7771,55.7958,541000.0
2013-07-25 15:00:00,59.9,60.04,59.88,59.94,967000.0,55.7958,55.9262,55.7771,55.833,967000.0
2013-07-26 09:30:00,59.66,59.9,59.66,59.79,306000.0,55.5722,55.7958,55.5722,55.6933,306000.0
2013-07-26 10:00:00,59.79,59.87,59.29,59.42,586000.0,55.6933,55.7678,55.2276,55.3487,586000.0
2013-07-26 11:00:00,59.42,59.62,59.33,59.54,368000.0,55.3487,55.535,55.2648,55.4604,368000.0
2013-07-26 12:00:00,59.53,59.84,59.52,59.71,394000.0,55.4511,55.7399,55.4418,55.6188,394000.0
2013-07-26 13:00:00,59.69,59.94,59.68,59.85,612000.0,55.6002,55.833,55.5908,55.7492,612000.0
2013-07-26 14:00:00,59.83,59.92,59.76,59.9,321000.0,55.7306,55.8144,55.6654,55.7958,321000.0
2013-07-26 15:00:00,59.88,59.97,59.8,59.85,714000.0,55.7771,55.861,55.7026,55.7492,714000.0
2013-07-29 09:30:00,59.89,60.1,59.62,59.81,456000.0,55.7865,55.9821,55.535,55.7119,456000.0
2013-07-29 10:00:00,59.84,59.92,59.5,59.51,571000.0,55.7399,55.8144,55.4232,55.4325,571000.0
2013-07-29 11:00:00,59.54,59.61,59.45,59.56,335000.0,55.4604,55.5256,55.3766,55.4791,335000.0
2013-07-29 12:00:00,59.55,59.78,59.54,59.72,270000.0,55.4698,55.684,55.4604,55.6281,270000.0
2013-07-29 13:00:00,59.72,59.85,59.69,59.81,297000.0,55.6281,55.7492,55.6002,55.7119,297000.0
2013-07-29 14:00:00,59.83,59.96,59.8,59.88,308000.0,55.7306,55.8517,55.7026,55.7771,308000.0
2013-07-29 15:00:00,59.85,59.97,59.67,59.75,736000.0,55.7492,55.861,55.5815,55.6561,736000.0
2013-07-30 09:30:00,59.96,60.18,59.91,60.09,280000.0,55.8517,56.0566,55.8051,55.9728,280000.0
2013-07-30 10:00:00,60.08,60.21,60.01,60.09,794000.0,55.9634,56.0845,55.8982,55.9728,794000.0
2013-07-30 11:00:00,60.1,60.27,60.06,60.25,578000.0,55.9821,56.1404,55.9448,56.1218,578000.0
2013-07-30 12:00:00,60.22,60.29,60.11,60.25,619000.0,56.0938,56.1591,55.9914,56.1218,619000.0
2013-07-30 13:00:00,60.25,60.31,59.94,60.04,786000.0,56.1218,56.1777,55.833,55.9262,786000.0
2013-07-30 14:00:00,60.02,60.29,59.96,60.27,660000.0,55.9076,56.1591,55.8517,56.1404,660000.0
2013-07-30 15:00:00,60.27,60.39,60.17,60.22,1756000.0,56.1404,56.2522,56.0473,56.0938,1756000.0
2013-07-31 09:30:00,62.45,62.62,62.0,62.12,3007000.0,58.1711,58.3294,57.7519,57.8637,3007000.0
2013-07-31 10:00:00,62.11,62.34,61.36,61.53,3725000.0,57.8543,58.0686,57.1557,57.3141,3725000.0
2013-07-31 11:00:00,61.5,61.64,59.85,59.93,4916000.0,57.2861,57.4166,55.7492,55.8237,4916000.0
2013-07-31 12:00:00,59.9,60.79,56.7,60.72,15212000.0,55.7958,56.6248,52.815,56.5596,15212000.0
2013-07-31 13:00:00,60.7,61.12,60.55,60.65,3915000.0,56.541,56.9322,56.4012,56.4944,3915000.0
2013-07-31 14:00:00,60.65,61.65,60.55,61.61,3267000.0,56.4944,57.4259,56.4012,57.3886,3267000.0
2013-07-31 15:00:00,61.6,61.6,61.2,61.33,4141000.0,57.3793,57.3793,57.0067,57.1278,4141000.0
2013-08-01 09:30:00,62.08,63.85,61.87,63.82,7182000.0,57.8264,59.4751,57.6308,59.4472,7182000.0
2013-08-01 10:00:00,63.82,64.87,63.77,64.04,7548000.0,59.4472,60.4252,59.4006,59.6521,7548000.0
2013-08-01 11:00:00,64.03,64.37,63.96,64.19,2888000.0,59.6428,59.9595,59.5776,59.7918,2888000.0
2013-08-01 12:00:00,64.19,64.38,63.95,64.34,2293000.0,59.7918,59.9688,59.5683,59.9316,2293000.0
2013-08-01 13:00:00,64.34,64.97,64.29,64.51,2858000.0,59.9316,60.5184,59.885,60.0899,2858000.0
2013-08-01 14:00:00,64.53,64.82,64.49,64.73,2075000.0,60.1085,60.3787,60.0713,60.2948,2075000.0
2013-08-01 15:00:00,64.73,64.81,64.2,64.64,4087000.0,60.2948,60.3693,59.8011,60.211,4087000.0
2013-08-02 09:30:00,64.43,64.49,64.05,64.32,1208000.0,60.0154,60.0713,59.6614,59.9129,1208000.0
2013-08-02 10:00:00,64.36,64.4,64.04,64.35,1565000.0,59.9502,59.9874,59.6521,59.9409,1565000.0
2013-08-02 11:00:00,64.38,64.39,64.19,64.26,601000.0,59.9688,59.9781,59.7918,59.857,601000.0
2013-08-02 12:00:00,64.2,64.51,64.2,64.46,328000.0,59.8011,60.0899,59.8011,60.0433,328000.0
2013-08-02 13:00:00,64.47,64.7,64.46,64.54,637000.0,60.0526,60.2669,60.0433,60.1178,637000.0
2013-08-02 14:00:00,64.53,64.66,64.53,64.59,678000.0,60.1085,60.2296,60.1085,60.1644,678000.0
2013-08-02 15:00:00,64.58,64.66,64.5,64.53,1134000.0,60.1551,60.2296,60.0806,60.1085,1134000.0
2013-08-05 09:30:00,64.12,64.38,64.07,64.18,489000.0,59.7266,59.9688,59.6801,59.7825,489000.0
2013-08-05 10:00:00,64.19,64.39,64.06,64.13,1397000.0,59.7918,59.9781,59.6707,59.7359,1397000.0
2013-08-05 11:00:00,64.12,64.25,64.04,64.14,593000.0,59.7266,59.8477,59.6521,59.7453,593000.0
2013-08-05 12:00:00,64.15,64.41,64.14,64.4,434000.0,59.7546,59.9968,59.7453,59.9874,434000.0
2013-08-05 13:00:00,64.4,64.59,64.3,64.42,919000.0,59.9874,60.1644,59.8943,60.0061,919000.0
2013-08-05 14:00:00,64.4,64.4,64.04,64.17,557000.0,59.9874,59.9874,59.6521,59.7732,557000.0
2013-08-05 15:00:00,64.14,64.3,64.08,64.21,886000.0,59.7453,59.8943,59.6894,59.8105,886000.0
2013-08-06 09:30:00,64.22,64.37,64.0,64.16,916000.0,59.8198,59.9595,59.6148,59.7639,916000.0
2013-08-06 10:00:00,64.2,64.58,64.0,64.35,965000.0,59.8011,60.1551,59.6148,59.9409,965000.0
2013-08-06 11:00:00,64.36,64.93,64.28,64.92,1052000.0,59.9502,60.4811,59.8757,60.4718,1052000.0
2013-08-06 12:00:00,64.9,65.19,64.84,65.19,759000.0,60.4532,60.7233,60.3973,60.7233,759000.0
2013-08-06 13:00:00,65.17,65.49,65.05,65.43,1503000.0,60.7047,61.0028,60.5929,60.9469,1503000.0
2013-08-06 14:00:00,65.44,65.7,65.32,65.5,1062000.0,60.9562,61.1984,60.8444,61.0121,1062000.0
2013-08-06 15:00:00,65.5,65.61,65.27,65.41,1414000.0,61.0121,61.1145,60.7978,60.9282,1414000.0
2013-08-07 09:30:00,65.3,65.3,64.66,64.68,578000.0,60.8258,60.8258,60.2296,60.2483,578000.0
2013-08-07 10:00:00,64.7,64.84,64.51,64.78,880000.0,60.2669,60.3973,60.0899,60.3414,880000.0
2013-08-07 11:00:00,64.78,64.8,64.5,64.55,648000.0,60.3414,60.36,60.0806,60.1272,648000.0
2013-08-07 12:00:00,64.56,64.91,64.51,64.8,1384000.0,60.1365,60.4625,60.0899,60.36,1384000.0
2013-08-07 13:00:00,64.81,64.98,64.76,64.97,332000.0,60.3693,60.5277,60.3228,60.5184,332000.0
2013-08-07 14:00:00,64.96,64.97,64.65,64.78,408000.0,60.5091,60.5184,60.2203,60.3414,408000.0
2013-08-07 15:00:00,64.82,64.9,64.57,64.61,1021000.0,60.3787,60.4532,60.1458,60.1831,1021000.0
2013-08-08 09:30:00,64.91,65.0,64.55,64.73,454000.0,60.4625,60.5463,60.1272,60.2948,454000.0
2013-08-08 10:00:00,64.75,64.75,64.15,64.24,858000.0,60.3135,60.3135,59.7546,59.8384,858000.0
2013-08-08 11:00:00,64.29,64.5,64.23,64.44,464000.0,59.885,60.0806,59.8291,60.0247,464000.0
2013-08-08 12:00:00,64.46,64.69,64.4,64.67,460000.0,60.0433,60.2576,59.9874,60.2389,460000.0
2013-08-08 13:00:00,64.65,64.75,64.61,64.61,316000.0,60.2203,60.3135,60.1831,60.1831,316000.0
2013-08-08 14:00:00,64.63,64.71,64.53,64.58,400000.0,60.2017,60.2762,60.1085,60.1551,400000.0
2013-08-08 15:00:00,64.58,64.63,64.49,64.54,1084000.0,60.1551,60.2017,60.0713,60.1178,1084000.0
2013-08-09 09:30:00,64.74,64.74,64.35,64.54,177000.0,60.3041,60.3041,59.9409,60.1178,177000.0
2013-08-09 10:00:00,64.59,64.59,64.22,64.24,243000.0,60.1644,60.1644,59.8198,59.8384,243000.0
2013-08-09 11:00:00,64.24,64.26,64.01,64.09,558000.0,59.8384,59.857,59.6242,59.6987,558000.0
2013-08-09 12:00:00,64.06,64.28,64.0,64.19,293000.0,59.6707,59.8757,59.6148,59.7918,293000.0
2013-08-09 13:00:00,64.19,64.19,64.05,64.09,399000.0,59.7918,59.7918,59.6614,59.6987,399000.0
2013-08-09 14:00:00,64.09,64.14,63.93,64.0,461000.0,59.6987,59.7453,59.5496,59.6148,461000.0
2013-08-09 15:00:00,64.01,64.02,63.77,63.82,1417000.0,59.6242,59.6335,59.4006,59.4472,1417000.0
2013-08-12 09:30:00,63.96,63.96,63.27,63.48,704000.0,59.5776,59.5776,58.9349,59.1305,704000.0
2013-08-12 10:00:00,63.57,63.57,63.08,63.14,1418000.0,59.2143,59.2143,58.7579,58.8138,1418000.0
2013-08-12 11:00:00,63.18,63.2,62.93,63.04,767000.0,58.851,58.8697,58.6182,58.7206,767000.0
2013-08-12 12:00:00,63.04,63.09,62.93,62.94,397000.0,58.7206,58.7672,58.6182,58.6275,397000.0
2013-08-12 13:00:00,62.94,63.07,62.92,62.97,460000.0,58.6275,58.7486,58.6088,58.6554,460000.0
2013-08-12 14:00:00,62.99,63.04,62.95,63.01,326000.0,58.6741,58.7206,58.6368,58.6927,326000.0
2013-08-12 15:00:00,63.01,63.15,62.95,63.09,860000.0,58.6927,58.8231,58.6368,58.7672,860000.0
2013-08-13 09:30:00,63.68,63.68,63.02,63.18,308000.0,59.3168,59.3168,58.702,58.851,308000.0
2013-08-13 10:00:00,63.18,63.22,63.05,63.11,706000.0,58.851,58.8883,58.7299,58.7858,706000.0
2013-08-13 11:00:00,63.11,63.25,63.07,63.1,514000.0,58.7858,58.9162,58.7486,58.7765,514000.0
2013-08-13 12:00:00,63.07,63.51,63.07,63.44,478000.0,58.7486,59.1584,58.7486,59.0932,478000.0
2013-08-13 13:00:00,63.43,63.52,63.36,63.39,133000.0,59.0839,59.1677,59.0187,59.0466,133000.0
2013-08-13 14:00:00,63.39,63.42,63.16,63.18,297000.0,59.0466,59.0746,58.8324,58.851,297000.0
2013-08-13 15:00:00,63.22,63.32,63.2,63.31,542000.0,58.8883,58.9814,58.8697,58.9721,542000.0
2013-08-14 09:30:00,63.56,63.56,63.2,63.34,333000.0,59.205,59.205,58.8697,59.0001,333000.0
2013-08-14 10:00:00,63.3,63.71,63.01,63.14,609000.0,58.9628,59.3447,58.6927,58.8138,609000.0
2013-08-14 11:00:00,63.14,63.25,63.0,63.05,575000.0,58.8138,58.9162,58.6834,58.7299,575000.0
2013-08-14 12:00:00,63.04,63.23,63.0,63.06,262000.0,58.7206,58.8976,58.6834,58.7393,262000.0
2013-08-14 13:00:00,63.05,63.12,62.81,62.87,331000.0,58.7299,58.7951,58.5064,58.5623,331000.0
2013-08-14 14:00:00,62.89,63.02,62.84,62.96,309000.0,58.5809,58.702,58.5343,58.6461,309000.0
2013-08-14 15:00:00,63.02,63.12,62.92,63.03,940000.0,58.702,58.7951,58.6088,58.7113,940000.0
2013-08-15 09:30:00,62.39,62.48,61.82,61.87,770000.0,58.1152,58.199,57.5842,57.6308,770000.0
2013-08-15 10:00:00,61.88,62.29,61.72,62.23,791000.0,57.6401,58.022,57.4911,57.9661,791000.0
2013-08-15 11:00:00,62.2,62.44,62.09,62.28,376000.0,57.9382,58.1617,57.8357,58.0127,376000.0
2013-08-15 12:00:00,62.26,62.29,62.01,62.01,312000.0,57.9941,58.022,57.7612,57.7612,312000.0
2013-08-15 13:00:00,62.02,62.04,61.69,61.87,467000.0,57.7705,57.7891,57.4631,57.6308,467000.0
2013-08-15 14:00:00,61.88,61.88,61.56,61.62,807000.0,57.6401,57.6401,57.342,57.3979,807000.0
2013-08-15 15:00:00,61.61,61.92,61.56,61.87,1267000.0,57.3886,57.6774,57.342,57.6308,1267000.0
2013-08-16 09:30:00,61.83,62.28,61.64,62.13,743000.0,57.5935,58.0127,57.4166,57.873,743000.0
2013-08-16 10:00:00,62.12,62.42,62.0,62.38,917000.0,57.8637,58.1431,57.7519,58.1058,917000.0
2013-08-16 11:00:00,62.39,62.39,62.07,62.25,416000.0,58.1152,58.1152,57.8171,57.9848,416000.0
2013-08-16 12:00:00,62.2,62.33,62.1,62.18,250000.0,57.9382,58.0593,57.845,57.9196,250000.0
2013-08-16 13:00:00,62.16,62.17,61.78,61.8,485000.0,57.9009,57.9102,57.547,57.5656,485000.0
2013-08-16 14:00:00,61.82,62.02,61.61,61.99,612000.0,57.5842,57.7705,57.3886,57.7426,612000.0
2013-08-16 15:00:00,61.96,62.09,61.83,61.83,918000.0,57.7146,57.8357,57.5935,57.5935,918000.0
2013-08-19 09:30:00,61.92,62.33,61.75,62.15,266000.0,57.6774,58.0593,57.519,57.8916,266000.0
2013-08-19 10:00:00,62.22,62.6,62.15,62.32,495000.0,57.9568,58.3108,57.8916,58.05,495000.0
2013-08-19 11:00:00,62.32,62.43,62.17,62.34,1061000.0,58.05,58.1524,57.9102,58.0686,1061000.0
2013-08-19 12:00:00,62.34,62.46,62.17,62.4,299000.0,58.0686,58.1804,57.9102,58.1245,299000.0
2013-08-19 13:00:00,62.39,62.53,62.35,62.53,395000.0,58.1152,58.2456,58.0779,58.2456,395000.0
2013-08-19 14:00:00,62.51,62.55,62.14,62.21,400000.0,58.2269,58.2642,57.8823,57.9475,400000.0
2013-08-19 15:00:00,62.21,62.27,61.99,62.0,723000.0,57.9475,58.0034,57.7426,57.7519,723000.0
2013-08-20 09:30:00,62.12,62.27,61.9,61.9,252000.0,57.8637,58.0034,57.6587,57.6587,252000.0
2013-08-20 10:00:00,61.95,62.28,61.93,62.22,353000.0,57.7053,58.0127,57.6867,57.9568,353000.0
2013-08-20 11:00:00,62.19,62.43,62.15,62.29,403000.0,57.9289,58.1524,57.8916,58.022,403000.0
2013-08-20 12:00:00,62.31,62.51,62.31,62.47,249000.0,58.0406,58.2269,58.0406,58.1897,249000.0
2013-08-20 13:00:00,62.47,62.47,62.27,62.34,402000.0,58.1897,58.1897,58.0034,58.0686,402000.0
2013-08-20 14:00:00,62.34,62.4,62.2,62.27,283000.0,58.0686,58.1245,57.9382,58.0034,283000.0
2013-08-20 15:00:00,62.3,62.38,62.21,62.27,741000.0,58.0313,58.1058,57.9475,58.0034,741000.0
2013-08-21 09:30:00,61.96,62.21,61.83,61.9,310000.0,57.7146,57.9475,57.5935,57.6587,310000.0
2013-08-21 10:00:00,61.95,62.47,61.87,62.34,832000.0,57.7053,58.1897,57.6308,58.0686,832000.0
2013-08-21 11:00:00,62.37,62.55,62.04,62.09,606000.0,58.0965,58.2642,57.7891,57.8357,606000.0
2013-08-21 12:00:00,62.08,62.4,62.06,62.27,320000.0,57.8264,58.1245,57.8078,58.0034,320000.0
2013-08-21 13:00:00,62.23,62.57,62.2,62.54,269000.0,57.9661,58.2828,57.9382,58.2549,269000.0
2013-08-21 14:00:00,62.54,62.75,61.8,62.37,3837000.0,58.2549,58.4505,57.5656,58.0965,3837000.0
2013-08-21 15:00:00,62.37,62.76,61.85,61.96,2422000.0,58.0965,58.4598,57.6122,57.7146,2422000.0
2013-08-22 09:30:00,62.3,62.3,61.91,62.04,474000.0,58.0313,58.0313,57.6681,57.7891,474000.0
2013-08-22 10:00:00,62.0,62.08,61.74,61.98,1044000.0,57.7519,57.8264,57.5097,57.7333,1044000.0
2013-08-22 11:00:00,62.04,62.2,61.85,61.94,588000.0,57.7891,57.9382,57.6122,57.696,588000.0
2013-08-22 12:00:00,62.0,62.01,61.69,61.74,282000.0,57.7519,57.7612,57.4631,57.5097,282000.0
2013-08-22 13:00:00,61.73,61.89,61.73,61.83,145000.0,57.5004,57.6494,57.5004,57.5935,145000.0
2013-08-22 14:00:00,61.84,61.99,61.77,61.92,176000.0,57.6028,57.7426,57.5376,57.6774,176000.0
2013-08-22 15:00:00,61.91,62.26,61.85,62.03,938000.0,57.6681,57.9941,57.6122,57.7798,938000.0
2013-08-23 09:30:00,62.2,62.66,62.15,62.53,696000.0,57.9382,58.3667,57.8916,58.2456,696000.0
2013-08-23 10:00:00,62.5,62.51,61.8,62.09,801000.0,58.2176,58.2269,57.5656,57.8357,801000.0
2013-08-23 11:00:00,62.13,62.25,62.0,62.15,593000.0,57.873,57.9848,57.7519,57.8916,593000.0
2013-08-23 12:00:00,62.18,62.27,62.16,62.27,192000.0,57.9196,58.0034,57.9009,58.0034,192000.0
2013-08-23 13:00:00,62.27,62.33,62.21,62.31,296000.0,58.0034,58.0593,57.9475,58.0406,296000.0
2013-08-23 14:00:00,62.29,62.35,62.24,62.31,315000.0,58.022,58.0779,57.9754,58.0406,315000.0
2013-08-23 15:00:00,62.29,62.53,62.28,62.47,1013000.0,58.022,58.2456,58.0127,58.1897,1013000.0
2013-08-26 09:30:00,62.58,62.58,62.05,62.18,571000.0,58.2921,58.2921,57.7985,57.9196,571000.0
2013-08-26 10:00:00,62.13,62.31,62.13,62.21,853000.0,57.873,58.0406,57.873,57.9475,853000.0
2013-08-26 11:00:00,62.24,62.36,62.17,62.29,536000.0,57.9754,58.0872,57.9102,58.022,536000.0
2013-08-26 12:00:00,62.29,62.36,62.16,62.16,240000.0,58.022,58.0872,57.9009,57.9009,240000.0
2013-08-26 13:00:00,62.16,62.27,61.9,62.06,502000.0,57.9009,58.0034,57.6587,57.8078,502000.0
2013-08-26 14:00:00,62.04,62.24,61.88,61.92,994000.0,57.7891,57.9754,57.6401,57.6774,994000.0
2013-08-26 15:00:00,61.88,62.02,61.45,61.5,1572000.0,57.6401,57.7705,57.2396,57.2861,1572000.0
2013-08-27 09:30:00,60.82,61.1,60.59,60.98,637000.0,56.6527,56.9136,56.4385,56.8018,637000.0
2013-08-27 10:00:00,60.88,61.04,60.72,60.95,1081000.0,56.7086,56.8577,56.5596,56.7738,1081000.0
2013-08-27 11:00:00,60.97,61.26,60.89,61.13,530000.0,56.7925,57.0626,56.7179,56.9415,530000.0
2013-08-27 12:00:00,61.19,61.19,60.9,61.07,465000.0,56.9974,56.9974,56.7273,56.8856,465000.0
2013-08-27 13:00:00,61.05,61.05,60.76,60.85,402000.0,56.867,56.867,56.5968,56.6807,402000.0
2013-08-27 14:00:00,60.85,60.88,60.61,60.69,557000.0,56.6807,56.7086,56.4571,56.5316,557000.0
2013-08-27 15:00:00,60.66,60.89,60.64,60.79,1405000.0,56.5037,56.7179,56.4851,56.6248,1405000.0
2013-08-28 09:30:00,60.59,60.87,60.54,60.75,395000.0,56.4385,56.6993,56.3919,56.5875,395000.0
2013-08-28 10:00:00,60.74,61.08,60.7,60.96,1128000.0,56.5782,56.8949,56.541,56.7831,1128000.0
2013-08-28 11:00:00,60.95,61.25,60.91,61.24,751000.0,56.7738,57.0533,56.7366,57.044,751000.0
2013-08-28 12:00:00,61.23,61.3,61.11,61.3,339000.0,57.0346,57.0998,56.9229,57.0998,339000.0
2013-08-28 13:00:00,61.27,61.32,61.17,61.27,682000.0,57.0719,57.1185,56.9788,57.0719,682000.0
2013-08-28 14:00:00,61.26,61.3,61.1,61.17,683000.0,57.0626,57.0998,56.9136,56.9788,683000.0
2013-08-28 15:00:00,61.17,61.3,61.13,61.17,871000.0,56.9788,57.0998,56.9415,56.9788,871000.0
2013-08-29 09:30:00,61.05,61.53,61.05,61.43,712000.0,56.867,57.3141,56.867,57.2209,712000.0
2013-08-29 10:00:00,61.47,61.84,61.39,61.74,676000.0,57.2582,57.6028,57.1837,57.5097,676000.0
2013-08-29 11:00:00,61.77,61.77,61.52,61.6,977000.0,57.5376,57.5376,57.3048,57.3793,977000.0
2013-08-29 12:00:00,61.6,61.65,61.5,61.59,308000.0,57.3793,57.4259,57.2861,57.37,308000.0
2013-08-29 13:00:00,61.57,61.6,61.4,61.51,294000.0,57.3513,57.3793,57.193,57.2955,294000.0
2013-08-29 14:00:00,61.5,61.77,61.49,61.65,629000.0,57.2861,57.5376,57.2768,57.4259,629000.0
2013-08-29 15:00:00,61.69,61.69,61.28,61.28,946000.0,57.4631,57.4631,57.0812,57.0812,946000.0
2013-08-30 09:30:00,61.4,61.5,61.12,61.28,329000.0,57.193,57.2861,56.9322,57.0812,329000.0
2013-08-30 10:00:00,61.27,61.3,60.71,60.89,803000.0,57.0719,57.0998,56.5503,56.7179,803000.0
2013-08-30 11:00:00,60.89,60.99,60.83,60.89,532000.0,56.7179,56.8111,56.6621,56.7179,532000.0
2013-08-30 12:00:00,60.87,60.93,60.75,60.92,376000.0,56.6993,56.7552,56.5875,56.7459,376000.0
2013-08-30 13:00:00,60.93,60.97,60.75,60.84,326000.0,56.7552,56.7925,56.5875,56.6714,326000.0
2013-08-30 14:00:00,60.82,60.84,60.67,60.82,755000.0,56.6527,56.6714,56.513,56.6527,755000.0
2013-08-30 15:00:00,60.86,60.9,60.36,60.57,1863000.0,56.69,56.7273,56.2243,56.4199,1863000.0
2013-09-03 09:30:00,61.2,61.76,61.05,61.73,899000.0,57.0067,57.5283,56.867,57.5004,899000.0
2013-09-03 10:00:00,61.68,62.3,61.59,62.23,1884000.0,57.4538,58.0313,57.37,57.9661,1884000.0
2013-09-03 11:00:00,62.23,62.4,61.96,62.19,1602000.0,57.9661,58.1245,57.7146,57.9289,1602000.0
2013-09-03 12:00:00,62.18,62.48,62.13,62.34,736000.0,57.9196,58.199,57.873,58.0686,736000.0
2013-09-03 13:00:00,62.35,62.4,62.04,62.23,857000.0,58.0779,58.1245,57.7891,57.9661,857000.0
2013-09-03 14:00:00,62.21,62.44,62.15,62.27,1215000.0,57.9475,58.1617,57.8916,58.0034,1215000.0
2013-09-03 15:00:00,62.28,62.47,62.22,62.38,2439000.0,58.0127,58.1897,57.9568,58.1058,2439000.0
2013-09-04 09:30:00,62.35,62.35,61.75,62.3,460000.0,58.0779,58.0779,57.519,58.0313,460000.0
2013-09-04 10:00:00,62.3,62.72,62.26,62.34,839000.0,58.0313,58.4226,57.9941,58.0686,839000.0
2013-09-04 11:00:00,62.35,62.71,62.35,62.66,268000.0,58.0779,58.4132,58.0779,58.3667,268000.0
2013-09-04 12:00:00,62.66,62.7,62.47,62.6,220000.0,58.3667,58.4039,58.1897,58.3108,220000.0
2013-09-04 13:00:00,62.59,62.68,62.48,62.6,328000.0,58.3015,58.3853,58.199,58.3108,328000.0
2013-09-04 14:00:00,62.6,62.69,62.48,62.69,703000.0,58.3108,58.3946,58.199,58.3946,703000.0
2013-09-04 15:00:00,62.69,62.77,62.32,62.4,747000.0,58.3946,58.4691,58.05,58.1245,747000.0
2013-09-05 09:30:00,62.3,62.86,62.25,62.75,493000.0,58.0313,58.553,57.9848,58.4505,493000.0
2013-09-05 10:00:00,62.76,62.88,62.55,62.6,717000.0,58.4598,58.5716,58.2642,58.3108,717000.0
2013-09-05 11:00:00,62.6,62.73,62.52,62.71,313000.0,58.3108,58.4319,58.2363,58.4132,313000.0
2013-09-05 12:00:00,62.74,62.77,62.62,62.65,183000.0,58.4412,58.4691,58.3294,58.3573,183000.0
2013-09-05 13:00:00,62.65,62.74,62.6,62.63,117000.0,58.3573,58.4412,58.3108,58.3387,117000.0
2013-09-05 14:00:00,62.62,62.99,62.62,62.98,564000.0,58.3294,58.6741,58.3294,58.6647,564000.0
2013-09-05 15:00:00,62.96,63.16,62.85,62.88,1032000.0,58.6461,58.8324,58.5436,58.5716,1032000.0
2013-09-06 09:30:00,63.2,63.42,62.83,62.93,601000.0,58.8697,59.0746,58.525,58.6182,601000.0
2013-09-06 10:00:00,62.93,63.72,62.71,63.66,1261000.0,58.6182,59.354,58.4132,59.2981,1261000.0
2013-09-06 11:00:00,63.66,63.93,63.63,63.86,820000.0,59.2981,59.5496,59.2702,59.4844,820000.0
2013-09-06 12:00:00,63.88,63.88,63.55,63.72,499000.0,59.5031,59.5031,59.1957,59.354,499000.0
2013-09-06 13:00:00,63.69,63.93,63.69,63.84,320000.0,59.3261,59.5496,59.3261,59.4658,320000.0
2013-09-06 14:00:00,63.86,63.97,63.7,63.71,641000.0,59.4844,59.5869,59.3354,59.3447,641000.0
2013-09-06 15:00:00,63.73,63.87,63.57,63.65,1405000.0,59.3633,59.4938,59.2143,59.2888,1405000.0
2013-09-09 09:30:00,63.8,64.04,63.73,63.84,744000.0,59.4286,59.6521,59.3633,59.4658,744000.0
2013-09-09 10:00:00,63.88,63.94,63.55,63.92,839000.0,59.5031,59.559,59.1957,59.5403,839000.0
2013-09-09 11:00:00,63.87,63.95,63.8,63.9,377000.0,59.4938,59.5683,59.4286,59.5217,377000.0
2013-09-09 12:00:00,63.91,63.97,63.85,63.94,392000.0,59.531,59.5869,59.4751,59.559,392000.0
2013-09-09 13:00:00,63.94,63.98,63.8,63.94,460000.0,59.559,59.5962,59.4286,59.559,460000.0
2013-09-09 14:00:00,63.99,64.09,63.92,64.0,709000.0,59.6055,59.6987,59.5403,59.6148,709000.0
2013-09-09 15:00:00,64.0,64.05,63.9,63.97,1349000.0,59.6148,59.6614,59.5217,59.5869,1349000.0
2013-09-10 09:30:00,64.4,64.71,64.36,64.41,993000.0,59.9874,60.2762,59.9502,59.9968,993000.0
2013-09-10 10:00:00,64.4,64.68,64.4,64.63,1256000.0,59.9874,60.2483,59.9874,60.2017,1256000.0
2013-09-10 11:00:00,64.62,64.77,64.55,64.58,951000.0,60.1924,60.3321,60.1272,60.1551,951000.0
2013-09-10 12:00:00,64.61,64.76,64.6,64.73,735000.0,60.1831,60.3228,60.1737,60.2948,735000.0
2013-09-10 13:00:00,64.74,64.98,64.68,64.98,548000.0,60.3041,60.5277,60.2483,60.5277,548000.0
2013-09-10 14:00:00,64.98,65.07,64.85,65.03,872000.0,60.5277,60.6115,60.4066,60.5743,872000.0
2013-09-10 15:00:00,65.07,65.21,64.96,65.21,1367000.0,60.6115,60.7419,60.5091,60.7419,1367000.0
2013-09-11 09:30:00,65.25,65.28,64.48,64.84,948000.0,60.7792,60.8071,60.062,60.3973,948000.0
2013-09-11 10:00:00,64.85,65.6,64.81,65.6,1193000.0,60.4066,61.1052,60.3693,61.1052,1193000.0
2013-09-11 11:00:00,65.59,66.18,65.54,66.17,1025000.0,61.0959,61.6455,61.0493,61.6362,1025000.0
2013-09-11 12:00:00,66.16,66.32,66.11,66.23,644000.0,61.6268,61.7759,61.5803,61.6921,644000.0
2013-09-11 13:00:00,66.23,66.32,66.15,66.16,670000.0,61.6921,61.7759,61.6175,61.6268,670000.0
2013-09-11 14:00:00,66.15,66.2,66.03,66.05,912000.0,61.6175,61.6641,61.5058,61.5244,912000.0
2013-09-11 15:00:00,66.03,66.08,65.73,65.85,1368000.0,61.5058,61.5523,61.2263,61.3381,1368000.0
2013-09-12 09:30:00,66.17,66.5,65.45,66.44,1195000.0,61.6362,61.9436,60.9655,61.8877,1195000.0
2013-09-12 10:00:00,66.43,67.18,66.4,67.12,2640000.0,61.8784,62.577,61.8504,62.5211,2640000.0
2013-09-12 11:00:00,67.13,67.23,66.97,67.1,1468000.0,62.5304,62.6235,62.3814,62.5024,1468000.0
2013-09-12 12:00:00,67.08,67.1,66.61,66.74,1212000.0,62.4838,62.5024,62.046,62.1671,1212000.0
2013-09-12 13:00:00,66.73,67.02,66.7,66.8,435000.0,62.1578,62.4279,62.1299,62.223,435000.0
2013-09-12 14:00:00,66.8,66.82,66.52,66.71,620000.0,62.223,62.2416,61.9622,62.1392,620000.0
2013-09-12 15:00:00,66.72,66.9,66.64,66.69,2446000.0,62.1485,62.3161,62.074,62.1205,2446000.0
2013-09-13 09:30:00,66.68,66.92,66.51,66.8,707000.0,62.1112,62.3348,61.9529,62.223,707000.0
2013-09-13 10:00:00,66.83,66.98,66.72,66.9,1299000.0,62.2509,62.3907,62.1485,62.3161,1299000.0
2013-09-13 11:00:00,66.88,66.9,66.47,66.57,1356000.0,62.2975,62.3161,61.9156,62.0088,1356000.0
2013-09-13 12:00:00,66.57,66.7,66.56,66.63,345000.0,62.0088,62.1299,61.9994,62.0646,345000.0
2013-09-13 13:00:00,66.62,66.76,66.62,66.7,268000.0,62.0553,62.1857,62.0553,62.1299,268000.0
2013-09-13 14:00:00,66.7,66.75,66.54,66.57,609000.0,62.1299,62.1764,61.9808,62.0088,609000.0
2013-09-13 15:00:00,66.56,66.72,66.54,66.64,1071000.0,61.9994,62.1485,61.9808,62.074,1071000.0
2013-09-16 09:30:00,67.38,67.5,67.01,67.07,587000.0,62.7633,62.875,62.4186,62.4745,587000.0
2013-09-16 10:00:00,67.15,67.33,66.98,67.3,1006000.0,62.549,62.7167,62.3907,62.6887,1006000.0
2013-09-16 11:00:00,67.3,67.36,67.26,67.33,554000.0,62.6887,62.7446,62.6515,62.7167,554000.0
2013-09-16 12:00:00,67.29,67.33,67.14,67.19,416000.0,62.6794,62.7167,62.5397,62.5863,416000.0
2013-09-16 13:00:00,67.2,67.28,66.93,67.01,425000.0,62.5956,62.6701,62.3441,62.4186,425000.0
2013-09-16 14:00:00,67.01,67.07,66.86,67.02,392000.0,62.4186,62.4745,62.2789,62.4279,392000.0
2013-09-16 15:00:00,66.99,67.14,66.91,67.06,764000.0,62.4,62.5397,62.3255,62.4652,764000.0
2013-09-17 09:30:00,67.33,67.34,67.15,67.19,394000.0,62.7167,62.726,62.549,62.5863,394000.0
2013-09-17 10:00:00,67.22,67.68,67.18,67.61,1024000.0,62.6142,63.0427,62.577,62.9775,1024000.0
2013-09-17 11:00:00,67.58,67.84,67.48,67.81,525000.0,62.9496,63.1917,62.8564,63.1638,525000.0
2013-09-17 12:00:00,67.83,67.88,67.69,67.85,363000.0,63.1824,63.229,63.052,63.2011,363000.0
2013-09-17 13:00:00,67.85,68.05,67.77,68.05,436000.0,63.2011,63.3874,63.1265,63.3874,436000.0
2013-09-17 14:00:00,68.06,68.09,67.86,67.91,602000.0,63.3967,63.4246,63.2104,63.2569,602000.0
2013-09-17 15:00:00,67.91,68.03,67.78,67.98,1028000.0,63.2569,63.3687,63.1359,63.3221,1028000.0
2013-09-18 09:30:00,67.9,68.16,67.71,67.71,283000.0,63.2476,63.4898,63.0706,63.0706,283000.0
2013-09-18 10:00:00,67.72,68.1,67.72,67.87,489000.0,63.08,63.4339,63.08,63.2197,489000.0
2013-09-18 11:00:00,67.86,67.91,67.64,67.84,475000.0,63.2104,63.2569,63.0054,63.1917,475000.0
2013-09-18 12:00:00,67.85,67.88,67.74,67.86,592000.0,63.2011,63.229,63.0986,63.2104,592000.0
2013-09-18 13:00:00,67.87,67.95,67.76,67.82,248000.0,63.2197,63.2942,63.1172,63.1731,248000.0
2013-09-18 14:00:00,67.87,68.84,67.84,68.8,1130000.0,63.2197,64.1232,63.1917,64.086,1130000.0
2013-09-18 15:00:00,68.82,68.85,68.6,68.7,950000.0,64.1046,64.1325,63.8997,63.9928,950000.0
2013-09-19 09:30:00,69.17,69.5,68.82,69.05,901000.0,64.4306,64.738,64.1046,64.3188,901000.0
2013-09-19 10:00:00,69.04,69.37,68.89,69.05,1006000.0,64.3095,64.6169,64.1698,64.3188,1006000.0
2013-09-19 11:00:00,69.07,69.09,68.56,68.65,680000.0,64.3375,64.3561,63.8624,63.9462,680000.0
2013-09-19 12:00:00,68.65,68.87,68.65,68.74,339000.0,63.9462,64.1512,63.9462,64.0301,339000.0
2013-09-19 13:00:00,68.69,68.8,68.62,68.63,331000.0,63.9835,64.086,63.9183,63.9276,331000.0
2013-09-19 14:00:00,68.64,68.77,68.51,68.67,373000.0,63.9369,64.058,63.8158,63.9649,373000.0
2013-09-19 15:00:00,68.69,68.77,68.55,68.56,860000.0,63.9835,64.058,63.8531,63.8624,860000.0
2013-09-20 09:30:00,68.97,68.97,68.31,68.55,1373000.0,64.2443,64.2443,63.6295,63.8531,1373000.0
2013-09-20 10:00:00,68.54,68.76,68.38,68.66,639000.0,63.8438,64.0487,63.6947,63.9556,639000.0
2013-09-20 11:00:00,68.66,68.69,68.35,68.37,374000.0,63.9556,63.9835,63.6668,63.6854,374000.0
2013-09-20 12:00:00,68.35,68.52,68.25,68.52,556000.0,63.6668,63.8251,63.5736,63.8251,556000.0
2013-09-20 13:00:00,68.55,68.55,68.3,68.37,318000.0,63.8531,63.8531,63.6202,63.6854,318000.0
2013-09-20 14:00:00,68.37,68.53,68.33,68.44,384000.0,63.6854,63.8345,63.6482,63.7506,384000.0
2013-09-20 15:00:00,68.48,68.65,68.41,68.58,1023000.0,63.7879,63.9462,63.7227,63.881,1023000.0
2013-09-23 09:30:00,68.54,69.0,68.42,68.7,554000.0,63.8438,64.2723,63.732,63.9928,554000.0
2013-09-23 10:00:00,68.7,68.75,68.08,68.2,1223000.0,63.9928,64.0394,63.4153,63.5271,1223000.0
2013-09-23 11:00:00,68.18,68.27,68.01,68.21,585000.0,63.5084,63.5923,63.3501,63.5364,585000.0
2013-09-23 12:00:00,68.2,68.65,68.2,68.64,278000.0,63.5271,63.9462,63.5271,63.9369,278000.0
2013-09-23 13:00:00,68.63,68.69,68.44,68.63,311000.0,63.9276,63.9835,63.7506,63.9276,311000.0
2013-09-23 14:00:00,68.66,68.72,68.41,68.52,280000.0,63.9556,64.0114,63.7227,63.8251,280000.0
2013-09-23 15:00:00,68.54,68.54,68.29,68.37,814000.0,63.8438,63.8438,63.6109,63.6854,814000.0
2013-09-24 09:30:00,68.25,68.68,67.91,68.07,404000.0,63.5736,63.9742,63.2569,63.406,404000.0
2013-09-24 10:00:00,68.07,68.62,67.83,68.53,897000.0,63.406,63.9183,63.1824,63.8345,897000.0
2013-09-24 11:00:00,68.59,68.76,68.34,68.42,488000.0,63.8904,64.0487,63.6575,63.732,488000.0
2013-09-24 12:00:00,68.43,68.78,68.38,68.74,469000.0,63.7413,64.0673,63.6947,64.0301,469000.0
2013-09-24 13:00:00,68.74,68.79,68.6,68.65,546000.0,64.0301,64.0766,63.8997,63.9462,546000.0
2013-09-24 14:00:00,68.66,69.16,68.6,69.03,599000.0,63.9556,64.4213,63.8997,64.3002,599000.0
2013-09-24 15:00:00,69.05,69.17,68.5,68.54,2127000.0,64.3188,64.4306,63.8065,63.8438,2127000.0
2013-09-25 09:30:00,68.37,68.6,68.05,68.09,557000.0,63.6854,63.8997,63.3874,63.4246,557000.0
2013-09-25 10:00:00,68.06,68.29,67.9,67.94,1244000.0,63.3967,63.6109,63.2476,63.2849,1244000.0
2013-09-25 11:00:00,67.94,67.98,67.61,67.75,1215000.0,63.2849,63.3221,62.9775,63.1079,1215000.0
2013-09-25 12:00:00,67.75,67.92,67.64,67.77,568000.0,63.1079,63.2663,63.0054,63.1265,568000.0
2013-09-25 13:00:00,67.79,67.86,67.2,67.35,1552000.0,63.1452,63.2104,62.5956,62.7353,1552000.0
2013-09-25 14:00:00,67.38,67.57,67.22,67.39,1062000.0,62.7633,62.9402,62.6142,62.7726,1062000.0
2013-09-25 15:00:00,67.41,67.62,67.17,67.21,2016000.0,62.7912,62.9868,62.5676,62.6049,2016000.0
2013-09-26 09:30:00,67.52,67.98,67.37,67.65,624000.0,62.8937,63.3221,62.7539,63.0148,624000.0
2013-09-26 10:00:00,67.63,67.84,67.28,67.51,493000.0,62.9961,63.1917,62.6701,62.8844,493000.0
2013-09-26 11:00:00,67.52,67.67,67.25,67.61,345000.0,62.8937,63.0334,62.6422,62.9775,345000.0
2013-09-26 12:00:00,67.61,67.8,67.59,67.68,456000.0,62.9775,63.1545,62.9589,63.0427,456000.0
2013-09-26 13:00:00,67.72,67.9,67.63,67.66,460000.0,63.08,63.2476,62.9961,63.0241,460000.0
2013-09-26 14:00:00,67.64,67.7,67.51,67.65,366000.0,63.0054,63.0613,62.8844,63.0148,366000.0
2013-09-26 15:00:00,67.63,67.8,67.58,67.76,687000.0,62.9961,63.1545,62.9496,63.1172,687000.0
2013-09-27 09:30:00,67.74,67.8,67.51,67.78,388000.0,63.0986,63.1545,62.8844,63.1359,388000.0
2013-09-27 10:00:00,67.75,68.02,67.55,68.01,639000.0,63.1079,63.3594,62.9216,63.3501,639000.0
2013-09-27 11:00:00,68.0,68.08,67.81,67.96,264000.0,63.3408,63.4153,63.1638,63.3035,264000.0
2013-09-27 12:00:00,67.99,68.05,67.84,67.95,210000.0,63.3315,63.3874,63.1917,63.2942,210000.0
2013-09-27 13:00:00,67.93,68.1,67.87,68.08,209000.0,63.2756,63.4339,63.2197,63.4153,209000.0
2013-09-27 14:00:00,68.03,68.09,67.91,67.91,284000.0,63.3687,63.4246,63.2569,63.2569,284000.0
2013-09-27 15:00:00,67.92,68.26,67.91,68.12,767000.0,63.2663,63.583,63.2569,63.4526,767000.0
2013-09-30 09:30:00,67.77,67.78,67.02,67.35,732000.0,63.1265,63.1359,62.4279,62.7353,732000.0
2013-09-30 10:00:00,67.35,67.61,67.2,67.45,417000.0,62.7353,62.9775,62.5956,62.8285,417000.0
2013-09-30 11:00:00,67.46,67.6,67.28,67.41,307000.0,62.8378,62.9682,62.6701,62.7912,307000.0
2013-09-30 12:00:00,67.47,67.5,67.32,67.46,273000.0,62.8471,62.875,62.7074,62.8378,273000.0
2013-09-30 13:00:00,67.46,67.65,67.38,67.45,317000.0,62.8378,63.0148,62.7633,62.8285,317000.0
2013-09-30 14:00:00,67.47,67.6,67.41,67.45,232000.0,62.8471,62.9682,62.7912,62.8285,232000.0
2013-09-30 15:00:00,67.41,67.55,67.3,67.3,983000.0,62.7912,62.9216,62.6887,62.6887,983000.0
2013-10-01 09:30:00,67.44,67.96,67.25,67.47,418000.0,62.8191,63.3035,62.6422,62.8471,418000.0
2013-10-01 10:00:00,67.5,67.93,67.41,67.8,972000.0,62.875,63.2756,62.7912,63.1545,972000.0
2013-10-01 11:00:00,67.8,67.88,67.55,67.82,464000.0,63.1545,63.229,62.9216,63.1731,464000.0
2013-10-01 12:00:00,67.82,67.91,67.68,67.71,207000.0,63.1731,63.2569,63.0427,63.0706,207000.0
2013-10-01 13:00:00,67.7,67.88,67.67,67.76,237000.0,63.0613,63.229,63.0334,63.1172,237000.0
2013-10-01 14:00:00,67.75,67.78,67.55,67.67,268000.0,63.1079,63.1359,62.9216,63.0334,268000.0
2013-10-01 15:00:00,67.68,67.82,67.4,67.82,1055000.0,63.0427,63.1731,62.7819,63.1731,1055000.0
2013-10-02 09:30:00,67.54,67.64,67.25,67.48,466000.0,62.9123,63.0054,62.6422,62.8564,466000.0
2013-10-02 10:00:00,67.52,67.55,67.23,67.46,661000.0,62.8937,62.9216,62.6235,62.8378,661000.0
2013-10-02 11:00:00,67.53,67.6,67.29,67.32,739000.0,62.903,62.9682,62.6794,62.7074,739000.0
2013-10-02 12:00:00,67.35,67.42,67.13,67.2,617000.0,62.7353,62.8005,62.5304,62.5956,617000.0
2013-10-02 13:00:00,67.2,67.43,67.18,67.38,344000.0,62.5956,62.8098,62.577,62.7633,344000.0
2013-10-02 14:00:00,67.38,67.38,67.23,67.27,265000.0,62.7633,62.7633,62.6235,62.6608,265000.0
2013-10-02 15:00:00,67.28,67.6,67.21,67.54,747000.0,62.6701,62.9682,62.6049,62.9123,747000.0
2013-10-03 09:30:00,67.32,67.59,67.23,67.39,327000.0,62.7074,62.9589,62.6235,62.7726,327000.0
2013-10-03 10:00:00,67.46,67.46,66.98,67.01,587000.0,62.8378,62.8378,62.3907,62.4186,587000.0
2013-10-03 11:00:00,67.03,67.03,66.51,66.56,1314000.0,62.4372,62.4372,61.9529,61.9994,1314000.0
2013-10-03 12:00:00,66.52,66.82,66.41,66.78,1183000.0,61.9622,62.2416,61.8597,62.2044,1183000.0
2013-10-03 13:00:00,66.82,67.09,66.7,67.05,301000.0,62.2416,62.4931,62.1299,62.4559,301000.0
2013-10-03 14:00:00,67.05,67.11,66.76,67.05,357000.0,62.4559,62.5118,62.1857,62.4559,357000.0
2013-10-03 15:00:00,67.04,67.08,66.7,66.81,933000.0,62.4466,62.4838,62.1299,62.2323,933000.0
2013-10-04 09:30:00,66.81,67.11,66.74,66.92,280000.0,62.2323,62.5118,62.1671,62.3348,280000.0
2013-10-04 10:00:00,66.96,67.34,66.96,67.26,560000.0,62.372,62.726,62.372,62.6515,560000.0
2013-10-04 11:00:00,67.26,67.32,67.08,67.29,357000.0,62.6515,62.7074,62.4838,62.6794,357000.0
2013-10-04 12:00:00,67.3,67.4,67.1,67.29,355000.0,62.6887,62.7819,62.5024,62.6794,355000.0
2013-10-04 13:00:00,67.31,67.38,67.18,67.2,846000.0,62.6981,62.7633,62.577,62.5956,846000.0
2013-10-04 14:00:00,67.18,67.45,67.18,67.41,515000.0,62.577,62.8285,62.577,62.7912,515000.0
2013-10-04 15:00:00,67.41,67.47,67.23,67.26,617000.0,62.7912,62.8471,62.6235,62.6515,617000.0
2013-10-07 09:30:00,66.78,67.07,66.52,66.95,442000.0,62.2604,62.5308,62.018,62.4189,442000.0
2013-10-07 10:00:00,66.95,67.1,66.82,66.99,771000.0,62.4189,62.5587,62.2977,62.4562,771000.0
2013-10-07 11:00:00,66.96,66.99,66.81,66.92,853000.0,62.4282,62.4562,62.2884,62.3909,853000.0
2013-10-07 12:00:00,66.91,66.92,66.63,66.74,698000.0,62.3816,62.3909,62.1206,62.2231,698000.0
2013-10-07 13:00:00,66.78,66.98,66.77,66.94,663000.0,62.2604,62.4469,62.2511,62.4096,663000.0
2013-10-07 14:00:00,66.96,67.0,66.84,66.9,320000.0,62.4282,62.4655,62.3163,62.3723,320000.0
2013-10-07 15:00:00,66.88,66.91,66.6,66.61,969000.0,62.3536,62.3816,62.0926,62.1019,969000.0
2013-10-08 09:30:00,66.63,66.74,66.27,66.59,343000.0,62.1206,62.2231,61.7849,62.0833,343000.0
2013-10-08 10:00:00,66.6,66.71,66.04,66.16,823000.0,62.0926,62.1951,61.5705,61.6824,823000.0
2013-10-08 11:00:00,66.08,66.16,65.7,65.84,537000.0,61.6078,61.6824,61.2535,61.384,537000.0
2013-10-08 12:00:00,65.82,65.82,65.36,65.57,998000.0,61.3654,61.3654,60.9365,61.1323,998000.0
2013-10-08 13:00:00,65.62,65.91,65.5,65.5,1750000.0,61.1789,61.4493,61.067,61.067,1750000.0
2013-10-08 14:00:00,65.5,65.5,65.14,65.39,844000.0,61.067,61.067,60.7314,60.9645,844000.0
2013-10-08 15:00:00,65.46,65.57,65.24,65.34,1325000.0,61.0297,61.1323,60.8246,60.9179,1325000.0
2013-10-09 09:30:00,65.57,65.76,64.74,64.97,549000.0,61.1323,61.3094,60.3585,60.5729,549000.0
2013-10-09 10:00:00,65.03,65.4,64.78,65.18,749000.0,60.6288,60.9738,60.3958,60.7687,749000.0
2013-10-09 11:00:00,65.18,65.69,65.18,65.66,577000.0,60.7687,61.2442,60.7687,61.2162,577000.0
2013-10-09 12:00:00,65.63,66.01,65.57,65.83,1144000.0,61.1882,61.5425,61.1323,61.3747,1144000.0
2013-10-09 13:00:00,65.81,66.45,65.62,65.95,1219000.0,61.3561,61.9527,61.1789,61.4866,1219000.0
2013-10-09 14:00:00,65.96,66.3,65.94,66.27,437000.0,61.4959,61.8129,61.4773,61.7849,437000.0
2013-10-09 15:00:00,66.28,66.28,65.85,65.91,1146000.0,61.7942,61.7942,61.3933,61.4493,1146000.0
2013-10-10 09:30:00,66.83,67.17,66.69,67.15,488000.0,62.307,62.624,62.1765,62.6054,488000.0
2013-10-10 10:00:00,67.15,67.34,67.04,67.15,667000.0,62.6054,62.7825,62.5028,62.6054,667000.0
2013-10-10 11:00:00,67.15,67.54,66.95,67.45,531000.0,62.6054,62.969,62.4189,62.8851,531000.0
2013-10-10 12:00:00,67.39,67.73,67.37,67.63,952000.0,62.8291,63.1461,62.8105,63.0529,952000.0
2013-10-10 13:00:00,67.6,67.61,67.42,67.59,435000.0,63.0249,63.0342,62.8571,63.0156,435000.0
2013-10-10 14:00:00,67.54,67.6,67.37,67.54,359000.0,62.969,63.0249,62.8105,62.969,359000.0
2013-10-10 15:00:00,67.51,67.83,67.5,67.83,944000.0,62.941,63.2393,62.9317,63.2393,944000.0
2013-10-11 09:30:00,67.89,68.11,67.57,68.03,1376000.0,63.2953,63.5004,62.9969,63.4258,1376000.0
2013-10-11 10:00:00,68.03,68.24,67.94,68.11,611000.0,63.4258,63.6216,63.3419,63.5004,611000.0
2013-10-11 11:00:00,68.13,68.44,68.05,68.37,452000.0,63.519,63.8081,63.4445,63.7428,452000.0
2013-10-11 12:00:00,68.36,68.55,68.32,68.53,355000.0,63.7335,63.9106,63.6962,63.892,355000.0
2013-10-11 13:00:00,68.51,68.54,68.34,68.46,505000.0,63.8733,63.9013,63.7148,63.8267,505000.0
2013-10-11 14:00:00,68.44,68.5,68.34,68.41,418000.0,63.8081,63.864,63.7148,63.7801,418000.0
2013-10-11 15:00:00,68.45,68.48,68.16,68.36,573000.0,63.8174,63.8453,63.547,63.7335,573000.0
2013-10-14 09:30:00,67.94,68.0,67.43,67.65,504000.0,63.3419,63.3978,62.8664,63.0715,504000.0
2013-10-14 10:00:00,67.65,67.95,67.57,67.75,359000.0,63.0715,63.3512,62.9969,63.1648,359000.0
2013-10-14 11:00:00,67.74,68.55,67.74,68.55,428000.0,63.1554,63.9106,63.1554,63.9106,428000.0
2013-10-14 12:00:00,68.56,68.6,68.32,68.55,224000.0,63.9199,63.9572,63.6962,63.9106,224000.0
2013-10-14 13:00:00,68.58,68.77,68.54,68.73,670000.0,63.9386,64.1157,63.9013,64.0784,670000.0
2013-10-14 14:00:00,68.73,68.95,68.69,68.8,260000.0,64.0784,64.2835,64.0411,64.1437,260000.0
2013-10-14 15:00:00,68.82,69.01,68.74,68.98,763000.0,64.1623,64.3395,64.0878,64.3115,763000.0
2013-10-15 09:30:00,68.73,68.92,68.5,68.88,368000.0,64.0784,64.2556,63.864,64.2183,368000.0
2013-10-15 10:00:00,68.81,69.22,68.75,68.95,512000.0,64.153,64.5353,64.0971,64.2835,512000.0
2013-10-15 11:00:00,68.92,69.26,68.83,69.06,940000.0,64.2556,64.5726,64.1717,64.3861,940000.0
2013-10-15 12:00:00,69.05,69.32,68.92,69.22,1808000.0,64.3768,64.6285,64.2556,64.5353,1808000.0
2013-10-15 13:00:00,69.18,69.19,68.8,68.81,592000.0,64.498,64.5073,64.1437,64.153,592000.0
2013-10-15 14:00:00,68.83,68.93,68.27,68.48,627000.0,64.1717,64.2649,63.6496,63.8453,627000.0
2013-10-15 15:00:00,68.52,68.72,68.33,68.58,981000.0,63.8826,64.0691,63.7055,63.9386,981000.0
2013-10-16 09:30:00,68.95,69.48,68.78,69.43,500000.0,64.2835,64.7777,64.125,64.7311,500000.0
2013-10-16 10:00:00,69.34,69.76,69.34,69.75,706000.0,64.6471,65.0387,64.6471,65.0294,706000.0
2013-10-16 11:00:00,69.74,69.85,69.59,69.8,493000.0,65.0201,65.1226,64.8802,65.076,493000.0
2013-10-16 12:00:00,69.8,69.96,69.69,69.79,336000.0,65.076,65.2252,64.9735,65.0667,336000.0
2013-10-16 13:00:00,69.75,69.82,69.65,69.78,879000.0,65.0294,65.0947,64.9362,65.0574,879000.0
2013-10-16 14:00:00,69.74,69.74,69.14,69.29,858000.0,65.0201,65.0201,64.4607,64.6005,858000.0
2013-10-16 15:00:00,69.3,69.51,69.16,69.44,945000.0,64.6099,64.8056,64.4793,64.7404,945000.0
2013-10-17 09:30:00,69.27,70.06,69.26,69.67,657000.0,64.5819,65.3184,64.5726,64.9548,657000.0
2013-10-17 10:00:00,69.67,69.82,69.51,69.78,464000.0,64.9548,65.0947,64.8056,65.0574,464000.0
2013-10-17 11:00:00,69.7,70.18,69.7,70.11,485000.0,64.9828,65.4303,64.9828,65.365,485000.0
2013-10-17 12:00:00,70.1,70.18,69.99,70.18,910000.0,65.3557,65.4303,65.2532,65.4303,910000.0
2013-10-17 13:00:00,70.17,70.2,70.05,70.09,195000.0,65.421,65.4489,65.3091,65.3464,195000.0
2013-10-17 14:00:00,70.1,70.24,70.06,70.24,268000.0,65.3557,65.4862,65.3184,65.4862,268000.0
2013-10-17 15:00:00,70.25,70.5,70.2,70.5,1217000.0,65.4956,65.7286,65.4489,65.7286,1217000.0
2013-10-18 09:30:00,70.7,71.57,70.11,71.16,1092000.0,65.9151,66.7262,65.365,66.344,1092000.0
2013-10-18 10:00:00,71.17,71.19,70.8,71.03,733000.0,66.3533,66.3719,66.0083,66.2228,733000.0
2013-10-18 11:00:00,70.97,71.14,70.89,70.99,357000.0,66.1668,66.3253,66.0922,66.1855,357000.0
2013-10-18 12:00:00,70.99,71.17,70.96,71.11,519000.0,66.1855,66.3533,66.1575,66.2974,519000.0
2013-10-18 13:00:00,71.09,71.56,71.09,71.46,917000.0,66.2787,66.7169,66.2787,66.6237,917000.0
2013-10-18 14:00:00,71.45,71.64,71.27,71.59,500000.0,66.6143,66.7915,66.4465,66.7449,500000.0
2013-10-18 15:00:00,71.56,71.62,71.33,71.52,1046000.0,66.7169,66.7728,66.5025,66.6796,1046000.0
2013-10-21 09:30:00,71.7,71.93,70.92,71.31,604000.0,66.8474,67.0619,66.1202,66.4838,604000.0
2013-10-21 10:00:00,71.31,71.62,71.1,71.6,740000.0,66.4838,66.7728,66.288,66.7542,740000.0
2013-10-21 11:00:00,71.58,71.97,71.48,71.91,902000.0,66.7355,67.0991,66.6423,67.0432,902000.0
2013-10-21 12:00:00,71.95,71.96,71.83,71.87,476000.0,67.0805,67.0898,66.9686,67.0059,476000.0
2013-10-21 13:00:00,71.85,71.99,71.67,71.88,509000.0,66.9873,67.1178,66.8195,67.0152,509000.0
2013-10-21 14:00:00,71.87,71.91,71.54,71.58,449000.0,67.0059,67.0432,66.6983,66.7355,449000.0
2013-10-21 15:00:00,71.6,71.86,71.57,71.81,740000.0,66.7542,66.9966,66.7262,66.95,740000.0
2013-10-22 09:30:00,72.18,72.4,71.92,72.15,282000.0,67.2949,67.5,67.0525,67.267,282000.0
2013-10-22 10:00:00,72.15,72.74,71.7,71.79,908000.0,67.267,67.817,66.8474,66.9313,908000.0
2013-10-22 11:00:00,71.79,72.37,71.79,72.18,630000.0,66.9313,67.4721,66.9313,67.2949,630000.0
2013-10-22 12:00:00,72.17,72.19,71.88,71.89,263000.0,67.2856,67.3043,67.0152,67.0246,263000.0
2013-10-22 13:00:00,71.85,72.17,71.85,72.07,550000.0,66.9873,67.2856,66.9873,67.1924,550000.0
2013-10-22 14:00:00,72.01,72.18,71.93,72.04,262000.0,67.1364,67.2949,67.0619,67.1644,262000.0
2013-10-22 15:00:00,72.0,72.24,71.66,71.78,859000.0,67.1271,67.3509,66.8101,66.922,859000.0
2013-10-23 09:30:00,71.6,71.66,70.73,70.77,805000.0,66.7542,66.8101,65.9431,65.9804,805000.0
2013-10-23 10:00:00,70.78,71.21,70.7,71.06,786000.0,65.9897,66.3906,65.9151,66.2507,786000.0
2013-10-23 11:00:00,71.03,71.37,71.02,71.2,486000.0,66.2228,66.5398,66.2134,66.3813,486000.0
2013-10-23 12:00:00,71.23,71.29,71.02,71.25,274000.0,66.4092,66.4652,66.2134,66.4279,274000.0
2013-10-23 13:00:00,71.25,71.27,71.06,71.15,208000.0,66.4279,66.4465,66.2507,66.3346,208000.0
2013-10-23 14:00:00,71.17,71.24,71.02,71.23,231000.0,66.3533,66.4186,66.2134,66.4092,231000.0
2013-10-23 15:00:00,71.22,71.28,71.04,71.06,896000.0,66.3999,66.4558,66.2321,66.2507,896000.0
2013-10-24 09:30:00,71.46,72.1,71.4,72.1,550000.0,66.6237,67.2204,66.5677,67.2204,550000.0
2013-10-24 10:00:00,72.1,72.55,71.95,72.42,625000.0,67.2204,67.6399,67.0805,67.5187,625000.0
2013-10-24 11:00:00,72.39,72.7,72.35,72.56,502000.0,67.4907,67.7797,67.4534,67.6492,502000.0
2013-10-24 12:00:00,72.52,72.64,72.41,72.57,367000.0,67.6119,67.7238,67.5094,67.6585,367000.0
2013-10-24 13:00:00,72.57,72.58,72.29,72.49,252000.0,67.6585,67.6679,67.3975,67.584,252000.0
2013-10-24 14:00:00,72.46,72.59,72.46,72.48,228000.0,67.556,67.6772,67.556,67.5746,228000.0
2013-10-24 15:00:00,72.46,72.56,72.34,72.43,775000.0,67.556,67.6492,67.4441,67.528,775000.0
2013-10-25 09:30:00,72.5,73.25,72.05,72.58,817000.0,67.5933,68.2925,67.1737,67.6679,817000.0
2013-10-25 10:00:00,72.64,72.8,72.06,72.22,833000.0,67.7238,67.873,67.1831,67.3322,833000.0
2013-10-25 11:00:00,72.26,72.44,72.01,72.09,439000.0,67.3695,67.5373,67.1364,67.211,439000.0
2013-10-25 12:00:00,72.06,72.46,72.01,72.35,349000.0,67.1831,67.556,67.1364,67.4534,349000.0
2013-10-25 13:00:00,72.39,72.42,72.21,72.21,472000.0,67.4907,67.5187,67.3229,67.3229,472000.0
2013-10-25 14:00:00,72.25,72.39,72.16,72.18,360000.0,67.3602,67.4907,67.2763,67.2949,360000.0
2013-10-25 15:00:00,72.2,72.35,72.06,72.34,873000.0,67.3136,67.4534,67.1831,67.4441,873000.0
2013-10-28 09:30:00,72.4,72.66,72.25,72.61,559000.0,67.5,67.7425,67.3602,67.6958,559000.0
2013-10-28 10:00:00,72.62,72.79,72.15,72.23,614000.0,67.7052,67.8637,67.267,67.3416,614000.0
2013-10-28 11:00:00,72.2,72.49,72.14,72.4,438000.0,67.3136,67.584,67.2576,67.5,438000.0
2013-10-28 12:00:00,72.42,72.88,72.34,72.86,593000.0,67.5187,67.9476,67.4441,67.9289,593000.0
2013-10-28 13:00:00,72.87,73.08,72.85,73.07,299000.0,67.9382,68.134,67.9196,68.1247,299000.0
2013-10-28 14:00:00,73.06,73.16,72.9,72.96,332000.0,68.1154,68.2086,67.9662,68.0221,332000.0
2013-10-28 15:00:00,72.92,72.99,72.68,72.96,896000.0,67.9849,68.0501,67.7611,68.0221,896000.0
2013-10-29 09:30:00,73.34,73.78,73.13,73.49,602000.0,68.3764,68.7867,68.1806,68.5163,602000.0
2013-10-29 10:00:00,73.43,73.51,72.76,72.8,581000.0,68.4603,68.5349,67.8357,67.873,581000.0
2013-10-29 11:00:00,72.8,73.17,72.8,73.05,328000.0,67.873,68.2179,67.873,68.1061,328000.0
2013-10-29 12:00:00,73.05,73.39,73.02,73.27,379000.0,68.1061,68.423,68.0781,68.3112,379000.0
2013-10-29 13:00:00,73.32,73.48,73.32,73.46,316000.0,68.3578,68.507,68.3578,68.4883,316000.0
2013-10-29 14:00:00,73.45,73.55,73.18,73.18,799000.0,68.479,68.5722,68.2273,68.2273,799000.0
2013-10-29 15:00:00,73.17,73.33,73.1,73.31,1237000.0,68.2179,68.3671,68.1527,68.3485,1237000.0
2013-10-30 09:30:00,73.4,73.46,72.71,72.73,433000.0,68.4324,68.4883,67.7891,67.8077,433000.0
2013-10-30 10:00:00,72.85,73.06,72.6,72.85,759000.0,67.9196,68.1154,67.6865,67.9196,759000.0
2013-10-30 11:00:00,72.93,73.0,72.51,72.56,422000.0,67.9942,68.0594,67.6026,67.6492,422000.0
2013-10-30 12:00:00,72.56,72.73,72.42,72.68,508000.0,67.6492,67.8077,67.5187,67.7611,508000.0
2013-10-30 13:00:00,72.61,72.72,72.5,72.5,215000.0,67.6958,67.7984,67.5933,67.5933,215000.0
2013-10-30 14:00:00,72.54,72.69,72.14,72.51,1286000.0,67.6306,67.7704,67.2576,67.6026,1286000.0
2013-10-30 15:00:00,72.51,72.78,72.45,72.63,1448000.0,67.6026,67.8543,67.5467,67.7145,1448000.0
2013-10-31 09:30:00,73.0,73.46,70.74,72.68,2201000.0,68.0594,68.4883,65.9524,67.7611,2201000.0
2013-10-31 10:00:00,72.68,73.09,72.59,72.89,2135000.0,67.7611,68.1433,67.6772,67.9569,2135000.0
2013-10-31 11:00:00,72.88,72.95,72.49,72.69,900000.0,67.9476,68.0128,67.584,67.7704,900000.0
2013-10-31 12:00:00,72.69,72.84,72.29,72.37,804000.0,67.7704,67.9103,67.3975,67.4721,804000.0
2013-10-31 13:00:00,72.35,72.55,72.29,72.48,427000.0,67.4534,67.6399,67.3975,67.5746,427000.0
2013-10-31 14:00:00,72.48,72.74,72.46,72.5,576000.0,67.5746,67.817,67.556,67.5933,576000.0
2013-10-31 15:00:00,72.47,72.6,72.03,72.03,1240000.0,67.5653,67.6865,67.1551,67.1551,1240000.0
2013-11-01 09:30:00,72.4,73.01,72.32,72.97,1073000.0,67.5,68.0688,67.4255,68.0315,1073000.0
2013-11-01 10:00:00,72.94,73.34,72.6,73.27,1129000.0,68.0035,68.3764,67.6865,68.3112,1129000.0
2013-11-01 11:00:00,73.3,73.49,72.93,72.93,1450000.0,68.3391,68.5163,67.9942,67.9942,1450000.0
2013-11-01 12:00:00,72.91,73.49,72.85,73.42,498000.0,67.9755,68.5163,67.9196,68.451,498000.0
2013-11-01 13:00:00,73.4,73.48,73.29,73.39,483000.0,68.4324,68.507,68.3298,68.423,483000.0
2013-11-01 14:00:00,73.38,73.7,73.36,73.59,679000.0,68.4137,68.7121,68.3951,68.6095,679000.0
2013-11-01 15:00:00,73.61,73.92,73.54,73.87,2070000.0,68.6282,68.9172,68.5629,68.8706,2070000.0
2013-11-04 09:30:00,73.83,73.98,73.4,73.43,596000.0,68.8333,68.9731,68.4324,68.4603,596000.0
2013-11-04 10:00:00,73.42,73.68,73.23,73.38,565000.0,68.451,68.6934,68.2739,68.4137,565000.0
2013-11-04 11:00:00,73.34,73.47,73.25,73.29,271000.0,68.3764,68.4976,68.2925,68.3298,271000.0
2013-11-04 12:00:00,73.26,73.27,73.06,73.09,345000.0,68.3018,68.3112,68.1154,68.1433,345000.0
2013-11-04 13:00:00,73.1,73.13,72.87,72.92,686000.0,68.1527,68.1806,67.9382,67.9849,686000.0
2013-11-04 14:00:00,72.91,73.02,72.85,72.85,412000.0,67.9755,68.0781,67.9196,67.9196,412000.0
2013-11-04 15:00:00,72.86,72.95,72.62,72.92,1188000.0,67.9289,68.0128,67.7052,67.9849,1188000.0
2013-11-05 09:30:00,72.73,72.8,72.32,72.44,535000.0,67.8077,67.873,67.4255,67.5373,535000.0
2013-11-05 10:00:00,72.51,73.45,72.4,73.07,1227000.0,67.6026,68.479,67.5,68.1247,1227000.0
2013-11-05 11:00:00,73.13,73.73,73.0,73.71,656000.0,68.1806,68.74,68.0594,68.7214,656000.0
2013-11-05 12:00:00,73.69,73.82,73.43,73.45,819000.0,68.7027,68.8239,68.4603,68.479,819000.0
2013-11-05 13:00:00,73.45,73.72,73.42,73.63,394000.0,68.479,68.7307,68.451,68.6468,394000.0
2013-11-05 14:00:00,73.68,73.82,73.62,73.76,614000.0,68.6934,68.8239,68.6375,68.768,614000.0
2013-11-05 15:00:00,73.74,73.74,73.54,73.63,1101000.0,68.7494,68.7494,68.5629,68.6468,1101000.0
2013-11-06 09:30:00,73.8,73.84,73.45,73.69,591000.0,68.8053,68.8426,68.479,68.7027,591000.0
2013-11-06 10:00:00,73.7,73.74,73.01,73.09,1035000.0,68.7121,68.7494,68.0688,68.1433,1035000.0
2013-11-06 11:00:00,73.05,73.4,73.03,73.3,365000.0,68.1061,68.4324,68.0874,68.3391,365000.0
2013-11-06 12:00:00,73.3,73.31,73.17,73.2,335000.0,68.3391,68.3485,68.2179,68.2459,335000.0
2013-11-06 13:00:00,73.22,73.44,73.17,73.36,500000.0,68.2646,68.4697,68.2179,68.3951,500000.0
2013-11-06 14:00:00,73.37,73.58,73.26,73.42,573000.0,68.4044,68.6002,68.3018,68.451,573000.0
2013-11-06 15:00:00,73.42,73.52,73.3,73.39,961000.0,68.451,68.5442,68.3391,68.423,961000.0
2013-11-07 09:30:00,73.74,73.76,73.11,73.21,295000.0,68.7494,68.768,68.162,68.2552,295000.0
2013-11-07 10:00:00,73.14,73.36,72.6,72.7,896000.0,68.19,68.3951,67.6865,67.7797,896000.0
2013-11-07 11:00:00,72.67,72.78,72.3,72.53,1038000.0,67.7518,67.8543,67.4068,67.6212,1038000.0
2013-11-07 12:00:00,72.55,72.77,72.5,72.54,226000.0,67.6399,67.845,67.5933,67.6306,226000.0
2013-11-07 13:00:00,72.57,72.66,72.32,72.47,332000.0,67.6585,67.7425,67.4255,67.5653,332000.0
2013-11-07 14:00:00,72.42,72.42,72.18,72.27,414000.0,67.5187,67.5187,67.2949,67.3788,414000.0
2013-11-07 15:00:00,72.25,72.29,71.96,72.13,1151000.0,67.3602,67.3975,67.0898,67.2483,1151000.0
2013-11-08 09:30:00,72.05,73.02,72.05,72.55,748000.0,67.1737,68.0781,67.1737,67.6399,748000.0
2013-11-08 10:00:00,72.55,73.0,72.55,72.82,456000.0,67.6399,68.0594,67.6399,67.8916,456000.0
2013-11-08 11:00:00,72.83,73.14,72.74,73.05,506000.0,67.9009,68.19,67.817,68.1061,506000.0
2013-11-08 12:00:00,73.04,73.24,73.01,73.06,373000.0,68.0967,68.2832,68.0688,68.1154,373000.0
2013-11-08 13:00:00,73.06,73.23,72.97,73.02,214000.0,68.1154,68.2739,68.0315,68.0781,214000.0
2013-11-08 14:00:00,73.05,73.21,73.03,73.2,239000.0,68.1061,68.2552,68.0874,68.2459,239000.0
2013-11-08 15:00:00,73.17,73.45,73.03,73.44,1142000.0,68.2179,68.479,68.0874,68.4697,1142000.0
2013-11-11 09:30:00,73.41,73.85,73.22,73.82,543000.0,68.4417,68.8519,68.2646,68.8239,543000.0
2013-11-11 10:00:00,73.77,74.15,73.73,74.04,1011000.0,68.7773,69.1316,68.74,69.0291,1011000.0
2013-11-11 11:00:00,74.05,74.3,73.9,74.25,810000.0,69.0384,69.2715,68.8985,69.2248,810000.0
2013-11-11 12:00:00,74.22,74.3,74.17,74.3,223000.0,69.1969,69.2715,69.1503,69.2715,223000.0
2013-11-11 13:00:00,74.29,74.34,74.24,74.28,219000.0,69.2621,69.3088,69.2155,69.2528,219000.0
2013-11-11 14:00:00,74.27,74.28,74.12,74.24,294000.0,69.2435,69.2528,69.1036,69.2155,294000.0
2013-11-11 15:00:00,74.21,74.3,74.06,74.12,628000.0,69.1875,69.2715,69.0477,69.1036,628000.0
2013-11-12 09:30:00,73.95,74.07,73.59,73.96,479000.0,68.9451,69.057,68.6095,68.9545,479000.0
2013-11-12 10:00:00,73.95,73.99,73.59,73.59,593000.0,68.9451,68.9824,68.6095,68.6095,593000.0
2013-11-12 11:00:00,73.55,73.67,73.15,73.39,786000.0,68.5722,68.6841,68.1993,68.423,786000.0
2013-11-12 12:00:00,73.43,73.73,73.32,73.67,1195000.0,68.4603,68.74,68.3578,68.6841,1195000.0
2013-11-12 13:00:00,73.67,73.7,73.35,73.63,258000.0,68.6841,68.7121,68.3858,68.6468,258000.0
2013-11-12 14:00:00,73.63,73.69,73.51,73.65,243000.0,68.6468,68.7027,68.5349,68.6654,243000.0
2013-11-12 15:00:00,73.66,73.77,73.46,73.71,766000.0,68.6748,68.7773,68.4883,68.7214,766000.0
2013-11-13 09:30:00,73.5,73.71,73.3,73.49,363000.0,68.5256,68.7214,68.3391,68.5163,363000.0
2013-11-13 10:00:00,73.57,73.75,73.3,73.38,713000.0,68.5909,68.7587,68.3391,68.4137,713000.0
2013-11-13 11:00:00,73.37,73.47,73.23,73.32,386000.0,68.4044,68.4976,68.2739,68.3578,386000.0
2013-11-13 12:00:00,73.3,73.41,73.19,73.32,396000.0,68.3391,68.4417,68.2366,68.3578,396000.0
2013-11-13 13:00:00,73.32,73.51,73.26,73.39,472000.0,68.3578,68.5349,68.3018,68.423,472000.0
2013-11-13 14:00:00,73.39,73.52,73.23,73.3,445000.0,68.423,68.5442,68.2739,68.3391,445000.0
2013-11-13 15:00:00,73.3,73.52,73.22,73.51,1454000.0,68.3391,68.5442,68.2646,68.5349,1454000.0
2013-11-14 09:30:00,73.5,74.2,73.46,74.19,522000.0,68.5256,69.1782,68.4883,69.1689,522000.0
2013-11-14 10:00:00,74.2,74.25,73.52,73.97,411000.0,69.1782,69.2248,68.5442,68.9638,411000.0
2013-11-14 11:00:00,73.96,74.17,73.87,74.05,241000.0,68.9545,69.1503,68.8706,69.0384,241000.0
2013-11-14 12:00:00,74.0,74.08,73.9,73.93,319000.0,68.9918,69.0663,68.8985,68.9265,319000.0
2013-11-14 13:00:00,73.94,74.06,73.88,74.01,160000.0,68.9358,69.0477,68.8799,69.0011,160000.0
2013-11-14 14:00:00,74.02,74.19,73.98,74.14,254000.0,69.0104,69.1689,68.9731,69.1223,254000.0
2013-11-14 15:00:00,74.14,74.4,74.12,74.33,989000.0,69.1223,69.3647,69.1036,69.2994,989000.0
2013-11-15 09:30:00,74.36,74.95,74.36,74.95,867000.0,69.3274,69.8775,69.3274,69.8775,867000.0
2013-11-15 10:00:00,74.95,75.27,74.84,75.21,637000.0,69.8775,70.1758,69.7749,70.1199,637000.0
2013-11-15 11:00:00,75.25,75.27,75.04,75.14,365000.0,70.1572,70.1758,69.9614,70.0546,365000.0
2013-11-15 12:00:00,75.09,75.27,75.09,75.15,325000.0,70.008,70.1758,70.008,70.0639,325000.0
2013-11-15 13:00:00,75.2,75.25,75.11,75.11,276000.0,70.1105,70.1572,70.0266,70.0266,276000.0
2013-11-15 14:00:00,75.13,75.24,75.13,75.17,477000.0,70.0453,70.1478,70.0453,70.0826,477000.0
2013-11-15 15:00:00,75.17,75.36,75.16,75.33,1048000.0,70.0826,70.2597,70.0733,70.2317,1048000.0
2013-11-18 09:30:00,75.37,75.75,75.26,75.41,789000.0,70.269,70.6233,70.1665,70.3063,789000.0
2013-11-18 10:00:00,75.38,75.73,75.31,75.7,522000.0,70.2784,70.6047,70.2131,70.5767,522000.0
2013-11-18 11:00:00,75.69,75.96,75.64,75.86,729000.0,70.5674,70.8191,70.5208,70.7259,729000.0
2013-11-18 12:00:00,75.86,75.97,75.64,75.65,779000.0,70.7259,70.8284,70.5208,70.5301,779000.0
2013-11-18 13:00:00,75.64,75.8,75.6,75.76,741000.0,70.5208,70.6699,70.4835,70.6326,741000.0
2013-11-18 14:00:00,75.76,75.84,75.68,75.69,785000.0,70.6326,70.7072,70.5581,70.5674,785000.0
2013-11-18 15:00:00,75.68,75.69,75.12,75.48,1868000.0,70.5581,70.5674,70.036,70.3716,1868000.0
2013-11-19 09:30:00,75.45,75.75,75.1,75.4,290000.0,70.3436,70.6233,70.0173,70.297,290000.0
2013-11-19 10:00:00,75.35,75.61,75.3,75.35,405000.0,70.2504,70.4928,70.2038,70.2504,405000.0
2013-11-19 11:00:00,75.36,75.44,75.1,75.17,395000.0,70.2597,70.3343,70.0173,70.0826,395000.0
2013-11-19 12:00:00,75.18,75.38,75.08,75.13,202000.0,70.0919,70.2784,69.9987,70.0453,202000.0
2013-11-19 13:00:00,75.12,75.15,74.64,74.69,331000.0,70.036,70.0639,69.5884,69.6351,331000.0
2013-11-19 14:00:00,74.7,74.85,74.62,74.71,545000.0,69.6444,69.7842,69.5698,69.6537,545000.0
2013-11-19 15:00:00,74.74,74.83,74.5,74.67,743000.0,69.6817,69.7656,69.4579,69.6164,743000.0
2013-11-20 09:30:00,74.8,75.24,74.71,75.09,435000.0,69.7376,70.1478,69.6537,70.008,435000.0
2013-11-20 10:00:00,75.2,75.4,74.88,75.21,483000.0,70.1105,70.297,69.8122,70.1199,483000.0
2013-11-20 11:00:00,75.21,75.35,75.15,75.2,153000.0,70.1199,70.2504,70.0639,70.1105,153000.0
2013-11-20 12:00:00,75.2,75.35,75.09,75.09,215000.0,70.1105,70.2504,70.008,70.008,215000.0
2013-11-20 13:00:00,75.09,75.13,74.95,75.0,176000.0,70.008,70.0453,69.8775,69.9241,176000.0
2013-11-20 14:00:00,74.98,75.0,74.59,74.66,434000.0,69.9054,69.9241,69.5418,69.6071,434000.0
2013-11-20 15:00:00,74.7,74.73,74.35,74.57,795000.0,69.6444,69.6724,69.3181,69.5232,795000.0
2013-11-21 09:30:00,74.48,74.88,74.48,74.75,642000.0,69.4393,69.8122,69.4393,69.691,642000.0
2013-11-21 10:00:00,74.8,74.93,74.68,74.89,532000.0,69.7376,69.8588,69.6257,69.8215,532000.0
2013-11-21 11:00:00,74.87,74.87,74.71,74.83,331000.0,69.8029,69.8029,69.6537,69.7656,331000.0
2013-11-21 12:00:00,74.83,74.96,74.75,74.75,349000.0,69.7656,69.8868,69.691,69.691,349000.0
2013-11-21 13:00:00,74.75,74.9,74.7,74.7,359000.0,69.691,69.8309,69.6444,69.6444,359000.0
2013-11-21 14:00:00,74.71,74.76,74.58,74.64,386000.0,69.6537,69.7003,69.5325,69.5884,386000.0
2013-11-21 15:00:00,74.65,74.89,74.65,74.76,722000.0,69.5978,69.8215,69.5978,69.7003,722000.0
2013-11-22 09:30:00,74.75,74.97,74.65,74.86,396000.0,69.691,69.8961,69.5978,69.7936,396000.0
2013-11-22 10:00:00,74.86,75.59,74.77,75.45,850000.0,69.7936,70.4742,69.7096,70.3436,850000.0
2013-11-22 11:00:00,75.43,75.5,75.08,75.42,484000.0,70.325,70.3902,69.9987,70.3157,484000.0
2013-11-22 12:00:00,75.44,75.46,75.24,75.32,264000.0,70.3343,70.353,70.1478,70.2224,264000.0
2013-11-22 13:00:00,75.35,75.4,75.21,75.24,158000.0,70.2504,70.297,70.1199,70.1478,158000.0
2013-11-22 14:00:00,75.25,75.54,75.24,75.38,398000.0,70.1572,70.4275,70.1478,70.2784,398000.0
2013-11-22 15:00:00,75.38,75.53,75.38,75.43,857000.0,70.2784,70.4182,70.2784,70.325,857000.0
2013-11-25 09:30:00,75.9,75.95,75.24,75.41,779000.0,70.7632,70.8098,70.1478,70.3063,779000.0
2013-11-25 10:00:00,75.45,75.78,75.24,75.73,681000.0,70.3436,70.6513,70.1478,70.6047,681000.0
2013-11-25 11:00:00,75.75,75.85,75.61,75.66,429000.0,70.6233,70.7166,70.4928,70.5394,429000.0
2013-11-25 12:00:00,75.66,75.7,75.57,75.64,326000.0,70.5394,70.5767,70.4555,70.5208,326000.0
2013-11-25 13:00:00,75.64,75.79,75.58,75.71,323000.0,70.5208,70.6606,70.4648,70.586,323000.0
2013-11-25 14:00:00,75.71,75.86,75.66,75.77,397000.0,70.586,70.7259,70.5394,70.642,397000.0
2013-11-25 15:00:00,75.77,75.89,75.63,75.72,1137000.0,70.642,70.7538,70.5114,70.5954,1137000.0
2013-11-26 09:30:00,75.69,75.97,75.65,75.92,341000.0,70.5674,70.8284,70.5301,70.7818,341000.0
2013-11-26 10:00:00,75.86,76.0,75.5,75.88,579000.0,70.7259,70.8564,70.3902,70.7445,579000.0
2013-11-26 11:00:00,75.91,76.5,75.91,76.29,889000.0,70.7725,71.3226,70.7725,71.1268,889000.0
2013-11-26 12:00:00,76.33,76.52,76.33,76.35,351000.0,71.1641,71.3412,71.1641,71.1827,351000.0
2013-11-26 13:00:00,76.36,76.42,76.2,76.22,333000.0,71.192,71.248,71.0429,71.0615,333000.0
2013-11-26 14:00:00,76.24,76.38,76.15,76.3,366000.0,71.0802,71.2107,70.9963,71.1361,366000.0
2013-11-26 15:00:00,76.28,76.3,75.72,75.82,1297000.0,71.1175,71.1361,70.5954,70.6886,1297000.0
2013-11-27 09:30:00,76.1,76.45,75.83,75.99,451000.0,70.9496,71.2759,70.6979,70.8471,451000.0
2013-11-27 10:00:00,75.99,76.13,75.87,75.89,439000.0,70.8471,70.9776,70.7352,70.7538,439000.0
2013-11-27 11:00:00,75.91,75.97,75.76,75.76,377000.0,70.7725,70.8284,70.6326,70.6326,377000.0
2013-11-27 12:00:00,75.76,75.9,75.63,75.63,319000.0,70.6326,70.7632,70.5114,70.5114,319000.0
2013-11-27 13:00:00,75.63,75.71,75.61,75.71,205000.0,70.5114,70.586,70.4928,70.586,205000.0
2013-11-27 14:00:00,75.72,76.0,75.69,75.95,168000.0,70.5954,70.8564,70.5674,70.8098,168000.0
2013-11-27 15:00:00,75.95,76.12,75.9,75.99,395000.0,70.8098,70.9683,70.7632,70.8471,395000.0
2013-11-29 09:30:00,76.14,76.5,76.12,76.2,333000.0,70.9869,71.3226,70.9683,71.0429,333000.0
2013-11-29 10:00:00,76.22,76.27,76.03,76.13,401000.0,71.0615,71.1081,70.8844,70.9776,401000.0
2013-11-29 11:00:00,76.16,76.33,76.06,76.27,285000.0,71.0056,71.1641,70.9123,71.1081,285000.0
2013-11-29 12:00:00,76.28,76.3,75.96,75.96,654000.0,71.1175,71.1361,70.8191,70.8191,654000.0
2013-12-02 09:30:00,76.08,76.38,75.9,75.92,550000.0,70.931,71.2107,70.7632,70.7818,550000.0
2013-12-02 10:00:00,75.9,76.0,75.69,76.0,597000.0,70.7632,70.8564,70.5674,70.8564,597000.0
2013-12-02 11:00:00,76.0,76.21,75.87,76.05,368000.0,70.8564,71.0522,70.7352,70.903,368000.0
2013-12-02 12:00:00,76.06,76.11,75.92,75.98,421000.0,70.9123,70.959,70.7818,70.8378,421000.0
2013-12-02 13:00:00,75.96,75.98,75.79,75.84,265000.0,70.8191,70.8378,70.6606,70.7072,265000.0
2013-12-02 14:00:00,75.85,75.87,75.66,75.83,277000.0,70.7166,70.7352,70.5394,70.6979,277000.0
2013-12-02 15:00:00,75.84,75.88,75.4,75.55,963000.0,70.7072,70.7445,70.297,70.4369,963000.0
2013-12-03 09:30:00,75.29,75.45,74.73,75.19,628000.0,70.1945,70.3436,69.6724,70.1012,628000.0
2013-12-03 10:00:00,75.24,75.3,75.0,75.2,852000.0,70.1478,70.2038,69.9241,70.1105,852000.0
2013-12-03 11:00:00,75.19,75.38,75.1,75.22,311000.0,70.1012,70.2784,70.0173,70.1292,311000.0
2013-12-03 12:00:00,75.2,75.34,75.16,75.23,344000.0,70.1105,70.2411,70.0733,70.1385,344000.0
2013-12-03 13:00:00,75.26,75.28,75.0,75.22,282000.0,70.1665,70.1851,69.9241,70.1292,282000.0
2013-12-03 14:00:00,75.22,75.48,75.11,75.46,294000.0,70.1292,70.3716,70.0266,70.353,294000.0
2013-12-03 15:00:00,75.45,75.52,75.35,75.38,758000.0,70.3436,70.4089,70.2504,70.2784,758000.0
2013-12-04 09:30:00,75.2,75.31,74.58,75.03,558000.0,70.1105,70.2131,69.5325,69.9521,558000.0
2013-12-04 10:00:00,75.0,75.38,75.0,75.0,906000.0,69.9241,70.2784,69.9241,69.9241,906000.0
2013-12-04 11:00:00,75.0,75.07,74.74,74.76,434000.0,69.9241,69.9893,69.6817,69.7003,434000.0
2013-12-04 12:00:00,74.76,74.85,74.64,74.81,344000.0,69.7003,69.7842,69.5884,69.7469,344000.0
2013-12-04 13:00:00,74.83,74.9,74.41,74.64,389000.0,69.7656,69.8309,69.374,69.5884,389000.0
2013-12-04 14:00:00,74.62,74.95,74.6,74.87,330000.0,69.5698,69.8775,69.5512,69.8029,330000.0
2013-12-04 15:00:00,74.91,75.14,74.84,74.87,1024000.0,69.8402,70.0546,69.7749,69.8029,1024000.0
2013-12-05 09:30:00,74.85,75.17,74.7,75.15,345000.0,69.7842,70.0826,69.6444,70.0639,345000.0
2013-12-05 10:00:00,75.15,75.35,74.93,75.06,592000.0,70.0639,70.2504,69.8588,69.98,592000.0
2013-12-05 11:00:00,75.08,75.34,75.04,75.25,357000.0,69.9987,70.2411,69.9614,70.1572,357000.0
2013-12-05 12:00:00,75.26,75.49,75.25,75.4,273000.0,70.1665,70.3809,70.1572,70.297,273000.0
2013-12-05 13:00:00,75.38,75.47,75.3,75.42,246000.0,70.2784,70.3623,70.2038,70.3157,246000.0
2013-12-05 14:00:00,75.46,75.48,75.14,75.2,311000.0,70.353,70.3716,70.0546,70.1105,311000.0
2013-12-05 15:00:00,75.17,75.32,75.06,75.14,863000.0,70.0826,70.2224,69.98,70.0546,863000.0
2013-12-06 09:30:00,75.77,75.77,75.28,75.53,348000.0,70.642,70.642,70.1851,70.4182,348000.0
2013-12-06 10:00:00,75.55,75.65,75.27,75.46,654000.0,70.4369,70.5301,70.1758,70.353,654000.0
2013-12-06 11:00:00,75.46,75.8,75.46,75.75,266000.0,70.353,70.6699,70.353,70.6233,266000.0
2013-12-06 12:00:00,75.73,75.82,75.64,75.78,210000.0,70.6047,70.6886,70.5208,70.6513,210000.0
2013-12-06 13:00:00,75.77,75.91,75.69,75.82,170000.0,70.642,70.7725,70.5674,70.6886,170000.0
2013-12-06 14:00:00,75.78,75.97,75.75,75.94,309000.0,70.6513,70.8284,70.6233,70.8005,309000.0
2013-12-06 15:00:00,75.93,75.96,75.68,75.76,965000.0,70.7911,70.8191,70.5581,70.6326,965000.0
2013-12-09 09:30:00,76.27,76.59,76.0,76.59,987000.0,71.1081,71.4065,70.8564,71.4065,987000.0
2013-12-09 10:00:00,76.6,76.67,76.33,76.41,1335000.0,71.4158,71.4811,71.1641,71.2387,1335000.0
2013-12-09 11:00:00,76.46,76.65,76.41,76.45,673000.0,71.2853,71.4624,71.2387,71.2759,673000.0
2013-12-09 12:00:00,76.43,76.55,76.4,76.4,701000.0,71.2573,71.3692,71.2293,71.2293,701000.0
2013-12-09 13:00:00,76.4,76.44,76.1,76.17,619000.0,71.2293,71.2666,70.9496,71.0149,619000.0
2013-12-09 14:00:00,76.16,76.19,76.04,76.09,692000.0,71.0056,71.0335,70.8937,70.9403,692000.0
2013-12-09 15:00:00,76.09,76.18,75.8,75.92,1703000.0,70.9403,71.0242,70.6699,70.7818,1703000.0
2013-12-10 09:30:00,75.89,76.7,75.85,76.66,1592000.0,70.7538,71.509,70.7166,71.4717,1592000.0
2013-12-10 10:00:00,76.66,76.91,76.38,76.4,1994000.0,71.4717,71.7048,71.2107,71.2293,1994000.0
2013-12-10 11:00:00,76.44,76.56,76.3,76.43,922000.0,71.2666,71.3785,71.1361,71.2573,922000.0
2013-12-10 12:00:00,76.47,76.59,76.36,76.5,681000.0,71.2946,71.4065,71.192,71.3226,681000.0
2013-12-10 13:00:00,76.54,76.54,76.4,76.41,623000.0,71.3599,71.3599,71.2293,71.2387,623000.0
2013-12-10 14:00:00,76.45,76.54,76.4,76.54,659000.0,71.2759,71.3599,71.2293,71.3599,659000.0
2013-12-10 15:00:00,76.54,76.63,76.31,76.4,1897000.0,71.3599,71.4438,71.1454,71.2293,1897000.0
2013-12-11 09:30:00,79.39,80.19,79.3,79.89,10755000.0,74.017,74.7628,73.9331,74.4831,10755000.0
2013-12-11 10:00:00,79.96,80.0,79.51,79.73,6945000.0,74.5484,74.5857,74.1289,74.334,6945000.0
2013-12-11 11:00:00,79.72,79.77,79.13,79.43,6769000.0,74.3246,74.3713,73.7746,74.0543,6769000.0
2013-12-11 12:00:00,79.43,79.55,79.24,79.45,2704000.0,74.0543,74.1661,73.8771,74.0729,2704000.0
2013-12-11 13:00:00,79.42,79.59,79.25,79.38,2588000.0,74.0449,74.2034,73.8864,74.0076,2588000.0
2013-12-11 14:00:00,79.33,79.5,79.22,79.25,2840000.0,73.961,74.1195,73.8585,73.8864,2840000.0
2013-12-11 15:00:00,79.29,79.41,78.95,79.08,5853000.0,73.9237,74.0356,73.6068,73.728,5853000.0
2013-12-12 09:30:00,79.1,79.15,78.29,78.65,2887000.0,73.7466,73.7932,72.9914,73.3271,2887000.0
2013-12-12 10:00:00,78.56,78.76,78.32,78.69,3242000.0,73.2431,73.4296,73.0194,73.3643,3242000.0
2013-12-12 11:00:00,78.69,78.75,78.46,78.57,1899000.0,73.3643,73.4203,73.1499,73.2525,1899000.0
2013-12-12 12:00:00,78.57,78.6,78.13,78.33,2146000.0,73.2525,73.2804,72.8422,73.0287,2146000.0
2013-12-12 13:00:00,78.36,78.6,78.27,78.45,1498000.0,73.0567,73.2804,72.9728,73.1406,1498000.0
2013-12-12 14:00:00,78.5,78.69,78.44,78.58,1880000.0,73.1872,73.3643,73.1313,73.2618,1880000.0
2013-12-12 15:00:00,78.55,78.59,78.21,78.28,4000000.0,73.2338,73.2711,72.9168,72.9821,4000000.0
2013-12-13 09:30:00,78.44,78.8,78.35,78.46,1271000.0,73.1313,73.4669,73.0474,73.1499,1271000.0
2013-12-13 10:00:00,78.46,78.62,78.35,78.49,1536000.0,73.1499,73.2991,73.0474,73.1779,1536000.0
2013-12-13 11:00:00,78.5,78.6,78.41,78.54,1118000.0,73.1872,73.2804,73.1033,73.2245,1118000.0
2013-12-13 12:00:00,78.53,78.68,78.47,78.67,1038000.0,73.2152,73.355,73.1592,73.3457,1038000.0
2013-12-13 13:00:00,78.68,79.18,78.65,79.05,1990000.0,73.355,73.8212,73.3271,73.7,1990000.0
2013-12-13 14:00:00,79.02,79.07,78.85,79.04,1656000.0,73.672,73.7186,73.5135,73.6907,1656000.0
2013-12-13 15:00:00,79.01,79.07,78.81,78.85,2727000.0,73.6627,73.7186,73.4762,73.5135,2727000.0
2013-12-16 09:30:00,79.29,79.74,78.93,79.61,1687000.0,73.9237,74.3433,73.5881,74.2221,1687000.0
2013-12-16 10:00:00,79.61,79.87,79.5,79.75,2181000.0,74.2221,74.4645,74.1195,74.3526,2181000.0
2013-12-16 11:00:00,79.77,79.9,79.57,79.82,1835000.0,74.3713,74.4925,74.1848,74.4179,1835000.0
2013-12-16 12:00:00,79.83,79.95,79.56,79.91,1403000.0,74.4272,74.5391,74.1755,74.5018,1403000.0
2013-12-16 13:00:00,79.9,79.96,79.71,79.92,1113000.0,74.4925,74.5484,74.3153,74.5111,1113000.0
2013-12-16 14:00:00,79.95,80.05,79.81,79.86,1632000.0,74.5391,74.6323,74.4085,74.4552,1632000.0
2013-12-16 15:00:00,79.84,79.87,79.53,79.66,2596000.0,74.4365,74.4645,74.1475,74.2687,2596000.0
2013-12-17 09:30:00,79.98,80.26,79.84,80.0,1735000.0,74.567,74.8281,74.4365,74.5857,1735000.0
2013-12-17 10:00:00,79.94,80.36,79.94,80.14,2653000.0,74.5297,74.9213,74.5297,74.7162,2653000.0
2013-12-17 11:00:00,80.11,80.11,79.61,79.96,2280000.0,74.6882,74.6882,74.2221,74.5484,2280000.0
2013-12-17 12:00:00,79.92,80.0,79.77,79.94,1239000.0,74.5111,74.5857,74.3713,74.5297,1239000.0
2013-12-17 13:00:00,79.99,80.11,79.92,79.94,1374000.0,74.5764,74.6882,74.5111,74.5297,1374000.0
2013-12-17 14:00:00,79.99,80.01,79.73,79.78,3786000.0,74.5764,74.595,74.334,74.3806,3786000.0
2013-12-17 15:00:00,79.78,79.95,79.68,79.75,2662000.0,74.3806,74.5391,74.2873,74.3526,2662000.0
2013-12-18 09:30:00,79.79,79.92,79.59,79.67,1039000.0,74.3899,74.5111,74.2034,74.278,1039000.0
2013-12-18 10:00:00,79.65,79.78,79.38,79.77,1982000.0,74.2594,74.3806,74.0076,74.3713,1982000.0
2013-12-18 11:00:00,79.77,79.78,79.4,79.42,1618000.0,74.3713,74.3806,74.0263,74.0449,1618000.0
2013-12-18 12:00:00,79.44,79.55,79.03,79.1,1705000.0,74.0636,74.1661,73.6813,73.7466,1705000.0
2013-12-18 13:00:00,79.12,79.42,78.92,79.1,2368000.0,73.7652,74.0449,73.5788,73.7466,2368000.0
2013-12-18 14:00:00,79.1,80.2,78.84,79.88,3650000.0,73.7466,74.7722,73.5042,74.4738,3650000.0
2013-12-18 15:00:00,79.97,80.36,79.78,80.23,4157000.0,74.5577,74.9213,74.3806,74.8001,4157000.0
2013-12-19 09:30:00,80.11,80.52,79.9,79.94,2062000.0,74.6882,75.0705,74.4925,74.5297,2062000.0
2013-12-19 10:00:00,80.1,80.67,79.94,80.67,2144000.0,74.6789,75.2103,74.5297,75.2103,2144000.0
2013-12-19 11:00:00,80.6,80.89,80.32,80.73,2457000.0,75.1451,75.4155,74.884,75.2663,2457000.0
2013-12-19 12:00:00,80.73,80.8,80.62,80.66,1554000.0,75.2663,75.3315,75.1637,75.201,1554000.0
2013-12-19 13:00:00,80.67,80.9,80.63,80.89,1554000.0,75.2103,75.4248,75.1731,75.4155,1554000.0
2013-12-19 14:00:00,80.87,80.94,80.61,80.64,1726000.0,75.3968,75.4621,75.1544,75.1824,1726000.0
2013-12-19 15:00:00,80.66,80.8,80.45,80.5,3536000.0,75.201,75.3315,75.0052,75.0518,3536000.0
2013-12-20 09:30:00,80.8,81.26,80.7,81.17,2531000.0,75.3315,75.7604,75.2383,75.6765,2531000.0
2013-12-20 10:00:00,81.17,82.02,81.12,82.0,3618000.0,75.6765,76.469,75.6299,76.4503,3618000.0
2013-12-20 11:00:00,81.98,82.34,81.65,81.75,3327000.0,76.4317,76.7673,76.124,76.2172,3327000.0
2013-12-20 12:00:00,81.75,82.05,81.69,81.95,1918000.0,76.2172,76.4969,76.1613,76.4037,1918000.0
2013-12-20 13:00:00,82.0,82.06,81.65,81.81,1847000.0,76.4503,76.5063,76.124,76.2732,1847000.0
2013-12-20 14:00:00,81.85,82.05,81.79,81.96,1870000.0,76.3105,76.4969,76.2545,76.413,1870000.0
2013-12-20 15:00:00,81.96,81.98,81.8,81.92,4010000.0,76.413,76.4317,76.2639,76.3757,4010000.0
2013-12-23 09:30:00,82.4,82.56,81.71,81.95,2048000.0,76.8233,76.9724,76.18,76.4037,2048000.0
2013-12-23 10:00:00,81.95,81.95,81.35,81.69,2415000.0,76.4037,76.4037,75.8443,76.1613,2415000.0
2013-12-23 11:00:00,81.7,81.7,81.44,81.5,1858000.0,76.1706,76.1706,75.9282,75.9842,1858000.0
2013-12-23 12:00:00,81.51,81.57,81.26,81.35,1935000.0,75.9935,76.0494,75.7604,75.8443,1935000.0
2013-12-23 13:00:00,81.33,81.44,81.26,81.44,1377000.0,75.8257,75.9282,75.7604,75.9282,1377000.0
2013-12-23 14:00:00,81.45,81.47,81.28,81.33,1576000.0,75.9376,75.9562,75.7791,75.8257,1576000.0
2013-12-23 15:00:00,81.37,81.62,81.29,81.47,2517000.0,75.863,76.096,75.7884,75.9562,2517000.0
2013-12-24 09:30:00,82.39,82.39,81.22,81.22,1092000.0,76.8139,76.8139,75.7231,75.7231,1092000.0
2013-12-24 10:00:00,81.27,81.38,81.14,81.27,1684000.0,75.7697,75.8723,75.6485,75.7697,1684000.0
2013-12-24 11:00:00,81.34,81.36,81.11,81.31,1518000.0,75.835,75.8536,75.6206,75.807,1518000.0
2013-12-24 12:00:00,81.27,81.32,81.14,81.26,2281000.0,75.7697,75.8164,75.6485,75.7604,2281000.0
2013-12-26 09:30:00,81.53,81.8,81.26,81.7,1239000.0,76.0121,76.2639,75.7604,76.1706,1239000.0
2013-12-26 10:00:00,81.69,82.19,81.67,82.04,1956000.0,76.1613,76.6275,76.1427,76.4876,1956000.0
2013-12-26 11:00:00,82.04,82.12,81.92,82.05,1149000.0,76.4876,76.5622,76.3757,76.4969,1149000.0
2013-12-26 12:00:00,82.05,82.13,81.9,82.09,1375000.0,76.4969,76.5715,76.3571,76.5342,1375000.0
2013-12-26 13:00:00,82.1,82.11,81.94,82.06,718000.0,76.5436,76.5529,76.3944,76.5063,718000.0
2013-12-26 14:00:00,82.05,82.12,82.0,82.03,992000.0,76.4969,76.5622,76.4503,76.4783,992000.0
2013-12-26 15:00:00,82.02,82.18,82.0,82.17,2219000.0,76.469,76.6181,76.4503,76.6088,2219000.0
2013-12-27 09:30:00,82.21,82.48,81.93,82.47,1269000.0,76.6461,76.8978,76.3851,76.8885,1269000.0
2013-12-27 10:00:00,82.41,82.46,82.2,82.22,1261000.0,76.8326,76.8792,76.6368,76.6554,1261000.0
2013-12-27 11:00:00,82.22,82.58,82.2,82.48,1370000.0,76.6554,76.9911,76.6368,76.8978,1370000.0
2013-12-27 12:00:00,82.42,82.67,82.42,82.61,1084000.0,76.8419,77.075,76.8419,77.019,1084000.0
2013-12-27 13:00:00,82.63,82.88,82.56,82.84,1123000.0,77.0377,77.2708,76.9724,77.2335,1123000.0
2013-12-27 14:00:00,82.83,82.83,82.67,82.71,1315000.0,77.2242,77.2242,77.075,77.1123,1315000.0
2013-12-27 15:00:00,82.76,82.83,82.65,82.81,1992000.0,77.1589,77.2242,77.0563,77.2055,1992000.0
2013-12-30 09:30:00,83.02,83.35,82.86,83.35,1577000.0,77.4013,77.709,77.2521,77.709,1577000.0
2013-12-30 10:00:00,83.35,83.91,83.27,83.65,2501000.0,77.709,78.2311,77.6344,77.9887,2501000.0
2013-12-30 11:00:00,83.65,83.82,83.61,83.75,1214000.0,77.9887,78.1472,77.9514,78.0819,1214000.0
2013-12-30 12:00:00,83.77,83.8,83.44,83.46,1640000.0,78.1005,78.1285,77.7929,77.8115,1640000.0
2013-12-30 13:00:00,83.48,83.48,83.28,83.36,1285000.0,77.8302,77.8302,77.6437,77.7183,1285000.0
2013-12-30 14:00:00,83.41,83.45,83.23,83.28,1489000.0,77.7649,77.8022,77.5971,77.6437,1489000.0
2013-12-30 15:00:00,83.3,83.45,83.23,83.35,2265000.0,77.6623,77.8022,77.5971,77.709,2265000.0
2013-12-31 09:30:00,83.79,84.07,83.2,83.38,1438000.0,78.1192,78.3802,77.5691,77.7369,1438000.0
2013-12-31 10:00:00,83.39,83.61,83.3,83.47,1418000.0,77.7463,77.9514,77.6623,77.8208,1418000.0
2013-12-31 11:00:00,83.49,83.75,83.44,83.45,1141000.0,77.8395,78.0819,77.7929,77.8022,1141000.0
2013-12-31 12:00:00,83.45,83.51,83.13,83.23,1717000.0,77.8022,77.8581,77.5039,77.5971,1717000.0
2013-12-31 13:00:00,83.25,83.25,83.06,83.22,1418000.0,77.6157,77.6157,77.4386,77.5878,1418000.0
2013-12-31 14:00:00,83.23,83.42,83.22,83.33,1182000.0,77.5971,77.7742,77.5878,77.6903,1182000.0
2013-12-31 15:00:00,83.33,83.6,83.09,83.55,2231000.0,77.6903,77.942,77.4666,77.8954,2231000.0
2014-01-02 09:30:00,83.94,83.94,83.16,83.2,1947000.0,78.259,78.259,77.5318,77.5691,1947000.0
2014-01-02 10:00:00,83.2,83.35,83.1,83.34,1829000.0,77.5691,77.709,77.4759,77.6996,1829000.0
2014-01-02 11:00:00,83.31,83.42,83.15,83.19,1580000.0,77.6717,77.7742,77.5225,77.5598,1580000.0
2014-01-02 12:00:00,83.19,83.23,83.01,83.05,1310000.0,77.5598,77.5971,77.392,77.4293,1310000.0
2014-01-02 13:00:00,83.05,83.3,83.05,83.26,1393000.0,77.4293,77.6623,77.4293,77.6251,1393000.0
2014-01-02 14:00:00,83.26,83.3,83.06,83.14,1278000.0,77.6251,77.6623,77.4386,77.5132,1278000.0
2014-01-02 15:00:00,83.14,83.35,83.14,83.27,2018000.0,77.5132,77.709,77.5132,77.6344,2018000.0
2014-01-03 09:30:00,83.44,83.59,83.19,83.44,1167000.0,77.7929,77.9327,77.5598,77.7929,1167000.0
2014-01-03 10:00:00,83.43,83.49,83.2,83.32,1160000.0,77.7835,77.8395,77.5691,77.681,1160000.0
2014-01-03 11:00:00,83.32,83.39,83.1,83.12,1436000.0,77.681,77.7463,77.4759,77.4945,1436000.0
2014-01-03 12:00:00,83.15,83.17,83.0,83.05,1134000.0,77.5225,77.5411,77.3827,77.4293,1134000.0
2014-01-03 13:00:00,83.05,83.09,82.62,82.66,1878000.0,77.4293,77.4666,77.0284,77.0657,1878000.0
2014-01-03 14:00:00,82.66,82.96,82.6,82.91,1608000.0,77.0657,77.3454,77.0097,77.2987,1608000.0
2014-01-03 15:00:00,82.92,83.2,82.86,83.05,2702000.0,77.3081,77.5691,77.2521,77.4293,2702000.0
2014-01-06 09:30:00,83.2,83.4,82.5,82.58,1522000.0,77.5691,77.7556,76.9165,76.9911,1522000.0
2014-01-06 10:00:00,82.57,82.9,82.46,82.75,1923000.0,76.9818,77.2894,76.8792,77.1496,1923000.0
2014-01-06 11:00:00,82.7,82.87,82.57,82.78,1292000.0,77.103,77.2614,76.9818,77.1775,1292000.0
2014-01-06 12:00:00,82.8,82.89,82.67,82.73,965000.0,77.1962,77.2801,77.075,77.1309,965000.0
2014-01-06 13:00:00,82.68,82.95,82.57,82.88,1111000.0,77.0843,77.336,76.9818,77.2708,1111000.0
2014-01-06 14:00:00,82.91,83.26,82.81,83.19,1438000.0,77.2987,77.6251,77.2055,77.5598,1438000.0
2014-01-06 15:00:00,83.2,83.2,82.8,82.8,2303000.0,77.5691,77.5691,77.1962,77.1962,2303000.0
2014-01-07 09:30:00,83.14,83.38,83.1,83.36,1601000.0,77.615,77.8391,77.5777,77.8204,1601000.0
2014-01-07 10:00:00,83.33,83.85,83.33,83.82,2162000.0,77.7924,78.2779,77.7924,78.2498,2162000.0
2014-01-07 11:00:00,83.82,83.88,83.7,83.79,1496000.0,78.2498,78.3059,78.1378,78.2218,1496000.0
2014-01-07 12:00:00,83.79,83.79,83.7,83.73,1021000.0,78.2218,78.2218,78.1378,78.1658,1021000.0
2014-01-07 13:00:00,83.75,83.79,83.7,83.74,1055000.0,78.1845,78.2218,78.1378,78.1752,1055000.0
2014-01-07 14:00:00,83.71,83.92,83.65,83.82,1654000.0,78.1472,78.3432,78.0911,78.2498,1654000.0
2014-01-07 15:00:00,83.83,83.91,83.66,83.72,2995000.0,78.2592,78.3339,78.1005,78.1565,2995000.0
2014-01-08 09:30:00,83.73,84.43,83.6,83.8,1820000.0,78.1658,78.8193,78.0445,78.2312,1820000.0
2014-01-08 10:00:00,83.82,84.24,83.76,83.82,1884000.0,78.2498,78.6419,78.1938,78.2498,1884000.0
2014-01-08 11:00:00,83.85,84.03,83.76,84.02,1915000.0,78.2779,78.4459,78.1938,78.4366,1915000.0
2014-01-08 12:00:00,83.96,84.11,83.9,84.0,1004000.0,78.3805,78.5206,78.3245,78.4179,1004000.0
2014-01-08 13:00:00,83.98,84.07,83.89,83.94,1164000.0,78.3992,78.4832,78.3152,78.3619,1164000.0
2014-01-08 14:00:00,83.95,84.05,83.8,83.82,1319000.0,78.3712,78.4646,78.2312,78.2498,1319000.0
2014-01-08 15:00:00,83.84,83.89,83.65,83.74,2932000.0,78.2685,78.3152,78.0911,78.1752,2932000.0
2014-01-09 09:30:00,84.0,84.35,83.88,84.1,1135000.0,78.4179,78.7446,78.3059,78.5112,1135000.0
2014-01-09 10:00:00,84.15,84.33,83.63,83.79,1992000.0,78.5579,78.726,78.0725,78.2218,1992000.0
2014-01-09 11:00:00,83.8,84.2,83.66,84.2,1687000.0,78.2312,78.6046,78.1005,78.6046,1687000.0
2014-01-09 12:00:00,84.19,84.23,84.02,84.08,1362000.0,78.5953,78.6326,78.4366,78.4926,1362000.0
2014-01-09 13:00:00,84.09,84.21,83.68,84.09,1280000.0,78.5019,78.6139,78.1191,78.5019,1280000.0
2014-01-09 14:00:00,84.08,84.36,83.92,84.26,1388000.0,78.4926,78.754,78.3432,78.6606,1388000.0
2014-01-09 15:00:00,84.29,84.43,84.25,84.32,2464000.0,78.6886,78.8193,78.6513,78.7166,2464000.0
2014-01-10 09:30:00,84.68,84.75,83.74,83.82,1664000.0,79.0527,79.118,78.1752,78.2498,1664000.0
2014-01-10 10:00:00,83.78,83.94,83.4,83.64,2058000.0,78.2125,78.3619,77.8578,78.0818,2058000.0
2014-01-10 11:00:00,83.58,83.66,83.16,83.36,2348000.0,78.0258,78.1005,77.6337,77.8204,2348000.0
2014-01-10 12:00:00,83.33,83.88,83.29,83.64,1766000.0,77.7924,78.3059,77.7551,78.0818,1766000.0
2014-01-10 13:00:00,83.64,83.64,83.33,83.34,995000.0,78.0818,78.0818,77.7924,77.8017,995000.0
2014-01-10 14:00:00,83.35,83.45,83.28,83.3,1320000.0,77.8111,77.9044,77.7457,77.7644,1320000.0
2014-01-10 15:00:00,83.33,83.45,83.23,83.44,2785000.0,77.7924,77.9044,77.6991,77.8951,2785000.0
2014-01-13 09:30:00,83.55,83.8,83.3,83.42,949000.0,77.9978,78.2312,77.7644,77.8764,949000.0
2014-01-13 10:00:00,83.36,83.51,83.12,83.15,1095000.0,77.8204,77.9604,77.5964,77.6244,1095000.0
2014-01-13 11:00:00,83.15,83.21,82.83,82.9,832000.0,77.6244,77.6804,77.3256,77.391,832000.0
2014-01-13 12:00:00,82.91,82.94,82.66,82.82,613000.0,77.4003,77.4283,77.1669,77.3163,613000.0
2014-01-13 13:00:00,82.8,82.88,82.54,82.67,630000.0,77.2976,77.3723,77.0549,77.1763,630000.0
2014-01-13 14:00:00,82.66,82.66,81.64,81.72,1204000.0,77.1669,77.1669,76.2147,76.2894,1204000.0
2014-01-13 15:00:00,81.74,81.75,80.76,81.01,3394000.0,76.3081,76.3174,75.3932,75.6266,3394000.0
2014-01-14 09:30:00,81.28,81.8,80.41,80.78,1570000.0,75.8786,76.3641,75.0665,75.4119,1570000.0
2014-01-14 10:00:00,80.83,82.04,80.8,81.99,1588000.0,75.4585,76.5881,75.4305,76.5415,1588000.0
2014-01-14 11:00:00,82.0,82.25,81.68,82.2,1074000.0,76.5508,76.7842,76.2521,76.7375,1074000.0
2014-01-14 12:00:00,82.24,82.29,82.12,82.17,1151000.0,76.7748,76.8215,76.6628,76.7095,1151000.0
2014-01-14 13:00:00,82.18,82.3,82.14,82.22,811000.0,76.7188,76.8309,76.6815,76.7562,811000.0
2014-01-14 14:00:00,82.22,82.3,81.9,82.27,467000.0,76.7562,76.8309,76.4574,76.8028,467000.0
2014-01-14 15:00:00,82.23,82.29,81.97,82.13,1289000.0,76.7655,76.8215,76.5228,76.6722,1289000.0
2014-01-15 09:30:00,82.51,82.7,82.12,82.51,677000.0,77.0269,77.2043,76.6628,77.0269,677000.0
2014-01-15 10:00:00,82.5,82.98,82.5,82.81,855000.0,77.0176,77.4657,77.0176,77.307,855000.0
2014-01-15 11:00:00,82.81,82.98,82.48,82.67,621000.0,77.307,77.4657,76.9989,77.1763,621000.0
2014-01-15 12:00:00,82.7,82.85,82.66,82.82,622000.0,77.2043,77.3443,77.1669,77.3163,622000.0
2014-01-15 13:00:00,82.83,82.89,82.69,82.72,612000.0,77.3256,77.3816,77.1949,77.2229,612000.0
2014-01-15 14:00:00,82.72,82.78,82.63,82.67,465000.0,77.2229,77.279,77.1389,77.1763,465000.0
2014-01-15 15:00:00,82.65,82.69,82.26,82.36,1512000.0,77.1576,77.1949,76.7935,76.8869,1512000.0
2014-01-16 09:30:00,82.48,82.78,82.28,82.6,418000.0,76.9989,77.279,76.8122,77.1109,418000.0
2014-01-16 10:00:00,82.53,82.76,82.28,82.37,519000.0,77.0456,77.2603,76.8122,76.8962,519000.0
2014-01-16 11:00:00,82.37,82.66,82.24,82.54,563000.0,76.8962,77.1669,76.7748,77.0549,563000.0
2014-01-16 12:00:00,82.56,82.75,82.46,82.7,479000.0,77.0736,77.251,76.9802,77.2043,479000.0
2014-01-16 13:00:00,82.73,82.8,82.57,82.61,206000.0,77.2323,77.2976,77.0829,77.1203,206000.0
2014-01-16 14:00:00,82.58,82.71,82.58,82.6,364000.0,77.0922,77.2136,77.0922,77.1109,364000.0
2014-01-16 15:00:00,82.64,82.65,82.41,82.57,754000.0,77.1483,77.1576,76.9335,77.0829,754000.0
2014-01-17 09:30:00,82.5,83.31,82.36,83.15,1421000.0,77.0176,77.7737,76.8869,77.6244,1421000.0
2014-01-17 10:00:00,83.14,83.4,83.08,83.11,720000.0,77.615,77.8578,77.559,77.587,720000.0
2014-01-17 11:00:00,83.14,83.25,82.8,82.81,799000.0,77.615,77.7177,77.2976,77.307,799000.0
2014-01-17 12:00:00,82.84,82.88,82.5,82.53,797000.0,77.335,77.3723,77.0176,77.0456,797000.0
2014-01-17 13:00:00,82.56,82.59,81.73,81.73,1114000.0,77.0736,77.1016,76.2987,76.2987,1114000.0
2014-01-17 14:00:00,81.73,81.81,80.79,81.78,2566000.0,76.2987,76.3734,75.4212,76.3454,2566000.0
2014-01-17 15:00:00,81.78,81.81,81.48,81.57,2275000.0,76.3454,76.3734,76.0653,76.1494,2275000.0
2014-01-21 09:30:00,82.3,82.43,81.6,82.41,1039000.0,76.8309,76.9522,76.1774,76.9335,1039000.0
2014-01-21 10:00:00,82.44,82.66,81.91,82.6,966000.0,76.9616,77.1669,76.4668,77.1109,966000.0
2014-01-21 11:00:00,82.6,82.62,82.01,82.17,1226000.0,77.1109,77.1296,76.5601,76.7095,1226000.0
2014-01-21 12:00:00,82.17,82.18,81.65,81.75,1115000.0,76.7095,76.7188,76.2241,76.3174,1115000.0
2014-01-21 13:00:00,81.77,81.8,81.4,81.68,967000.0,76.3361,76.3641,75.9907,76.2521,967000.0
2014-01-21 14:00:00,81.67,81.79,81.58,81.68,821000.0,76.2427,76.3547,76.1587,76.2521,821000.0
2014-01-21 15:00:00,81.67,81.97,81.62,81.87,1327000.0,76.2427,76.5228,76.196,76.4294,1327000.0
2014-01-22 09:30:00,82.21,83.9,82.21,82.83,1582700.0,76.7468,78.3245,76.7468,77.3256,1582700.0
2014-01-22 10:00:00,82.85,83.33,82.0,82.76,1366400.0,77.3443,77.7924,76.5508,77.2603,1366400.0
2014-01-22 11:00:00,82.76,83.32,82.71,83.16,636400.0,77.2603,77.7831,77.2136,77.6337,636400.0
2014-01-22 12:00:00,83.17,83.18,83.0,83.06,497300.0,77.643,77.6524,77.4843,77.5404,497300.0
2014-01-22 13:00:00,83.07,83.22,82.9,83.1,422600.0,77.5497,77.6897,77.391,77.5777,422600.0
2014-01-22 14:00:00,83.1,83.3,83.08,83.25,521700.0,77.5777,77.7644,77.559,77.7177,521700.0
2014-01-22 15:00:00,83.25,83.49,83.2,83.31,921300.0,77.7177,77.9418,77.671,77.7737,921300.0
2014-01-23 09:30:00,83.8,83.81,83.0,83.2,969900.0,78.2312,78.2405,77.4843,77.671,969900.0
2014-01-23 10:00:00,83.21,83.21,82.55,82.85,1106000.0,77.6804,77.6804,77.0642,77.3443,1106000.0
2014-01-23 11:00:00,82.83,82.92,82.6,82.65,686300.0,77.3256,77.4097,77.1109,77.1576,686300.0
2014-01-23 12:00:00,82.65,82.74,82.46,82.73,490700.0,77.1576,77.2416,76.9802,77.2323,490700.0
2014-01-23 13:00:00,82.73,82.74,82.0,82.02,537400.0,77.2323,77.2416,76.5508,76.5695,537400.0
2014-01-23 14:00:00,82.02,82.48,81.92,82.47,525900.0,76.5695,76.9989,76.4761,76.9896,525900.0
2014-01-23 15:00:00,82.47,82.6,82.28,82.38,1014200.0,76.9896,77.1109,76.8122,76.9055,1014200.0
2014-01-24 09:30:00,81.78,81.98,81.22,81.64,637500.0,76.3454,76.5321,75.8226,76.2147,637500.0
2014-01-24 10:00:00,81.64,81.79,81.04,81.3,765500.0,76.2147,76.3547,75.6546,75.8973,765500.0
2014-01-24 11:00:00,81.28,81.29,80.55,81.24,891300.0,75.8786,75.888,75.1971,75.8413,891300.0
2014-01-24 12:00:00,81.22,81.28,80.32,80.44,919700.0,75.8226,75.8786,74.9824,75.0945,919700.0
2014-01-24 13:00:00,80.44,80.48,80.07,80.08,789400.0,75.0945,75.1318,74.749,74.7584,789400.0
2014-01-24 14:00:00,80.08,80.11,79.35,79.36,1331800.0,74.7584,74.7864,74.0769,74.0862,1331800.0
2014-01-24 15:00:00,79.38,79.43,78.5,78.66,2799000.0,74.1049,74.1516,73.2834,73.4327,2799000.0
2014-01-27 09:30:00,78.95,78.95,77.31,77.42,1570000.0,73.7035,73.7035,72.1725,72.2751,1570000.0
2014-01-27 10:00:00,77.42,77.42,75.49,77.0,2614400.0,72.2751,72.2751,70.4734,71.8831,2614400.0
2014-01-27 11:00:00,76.99,77.36,76.06,76.24,1202800.0,71.8737,72.2191,71.0055,71.1736,1202800.0
2014-01-27 12:00:00,76.25,76.26,75.57,75.58,1272700.0,71.1829,71.1922,70.5481,70.5574,1272700.0
2014-01-27 13:00:00,75.58,76.33,74.95,76.15,2072700.0,70.5574,71.2576,69.9693,71.0895,2072700.0
2014-01-27 14:00:00,76.13,76.41,75.66,76.24,1461500.0,71.0709,71.3323,70.6321,71.1736,1461500.0
2014-01-27 15:00:00,76.24,76.71,75.93,75.94,1913100.0,71.1736,71.6123,70.8842,70.8935,1913100.0
2014-01-28 09:30:00,76.67,78.52,76.54,78.44,1561300.0,71.575,73.3021,71.4536,73.2274,1561300.0
2014-01-28 10:00:00,78.42,78.69,78.1,78.5,1244600.0,73.2087,73.4608,72.91,73.2834,1244600.0
2014-01-28 11:00:00,78.49,78.73,78.09,78.36,856300.0,73.274,73.4981,72.9006,73.1527,856300.0
2014-01-28 12:00:00,78.37,78.63,78.32,78.48,507300.0,73.162,73.4047,73.1153,73.2647,507300.0
2014-01-28 13:00:00,78.5,78.89,78.44,78.75,489500.0,73.2834,73.6475,73.2274,73.5168,489500.0
2014-01-28 14:00:00,78.73,79.04,78.65,78.75,529700.0,73.4981,73.7875,73.4234,73.5168,529700.0
2014-01-28 15:00:00,78.75,79.09,78.7,78.83,1183000.0,73.5168,73.8342,73.4701,73.5914,1183000.0
2014-01-29 09:30:00,77.99,78.64,77.77,78.15,765500.0,72.8073,73.4141,72.6019,72.9566,765500.0
2014-01-29 10:00:00,78.16,78.67,77.8,78.27,780900.0,72.966,73.4421,72.6299,73.0687,780900.0
2014-01-29 11:00:00,78.28,78.36,77.98,78.15,734000.0,73.078,73.1527,72.7979,72.9566,734000.0
2014-01-29 12:00:00,78.15,78.26,78.0,78.02,744700.0,72.9566,73.0593,72.8166,72.8353,744700.0
2014-01-29 13:00:00,78.02,78.05,77.58,77.92,719200.0,72.8353,72.8633,72.4245,72.7419,719200.0
2014-01-29 14:00:00,77.91,78.18,77.01,77.7,1037700.0,72.7326,72.9846,71.8924,72.5365,1037700.0
2014-01-29 15:00:00,77.7,78.0,77.48,77.69,1320900.0,72.5365,72.8166,72.3312,72.5272,1320900.0
2014-01-30 09:30:00,80.45,80.55,78.46,78.65,1495700.0,75.1038,75.1971,73.246,73.4234,1495700.0
2014-01-30 10:00:00,78.68,79.13,78.24,79.13,1903900.0,73.4514,73.8715,73.0407,73.8715,1903900.0
2014-01-30 11:00:00,79.12,79.33,78.84,79.09,857000.0,73.8622,74.0582,73.6008,73.8342,857000.0
2014-01-30 12:00:00,79.12,79.59,79.1,79.54,577100.0,73.8622,74.3009,73.8435,74.2543,577100.0
2014-01-30 13:00:00,79.54,79.69,79.25,79.26,528400.0,74.2543,74.3943,73.9835,73.9929,528400.0
2014-01-30 14:00:00,79.26,79.57,79.03,79.39,693600.0,73.9929,74.2823,73.7782,74.1142,693600.0
2014-01-30 15:00:00,79.4,79.77,79.38,79.66,1503100.0,74.1236,74.469,74.1049,74.3663,1503100.0
2014-01-31 09:30:00,75.52,76.99,71.75,74.57,5772800.0,70.5014,71.8737,66.9819,69.6145,5772800.0
2014-01-31 10:00:00,74.59,76.79,74.34,75.67,4363800.0,69.6332,71.687,69.3998,70.6414,4363800.0
2014-01-31 11:00:00,75.68,76.29,75.25,76.21,1643100.0,70.6508,71.2202,70.2494,71.1456,1643100.0
2014-01-31 12:00:00,76.22,76.81,75.63,76.03,1587600.0,71.1549,71.7057,70.6041,70.9775,1587600.0
2014-01-31 13:00:00,76.04,76.07,75.37,75.91,1314000.0,70.9869,71.0149,70.3614,70.8655,1314000.0
2014-01-31 14:00:00,75.92,76.45,75.73,76.08,1652900.0,70.8748,71.3696,70.6975,71.0242,1652900.0
2014-01-31 15:00:00,76.08,76.09,75.41,75.66,2960600.0,71.0242,71.0335,70.3987,70.6321,2960600.0
2014-02-03 09:30:00,76.1,76.41,75.5,75.86,1054700.0,71.0429,71.3323,70.4827,70.8188,1054700.0
2014-02-03 10:00:00,75.86,75.86,74.73,74.96,1803700.0,70.8188,70.8188,69.7639,69.9786,1803700.0
2014-02-03 11:00:00,74.96,75.0,74.3,74.31,1109900.0,69.9786,70.016,69.3625,69.3718,1109900.0
2014-02-03 12:00:00,74.32,74.74,74.3,74.57,831000.0,69.3812,69.7732,69.3625,69.6145,831000.0
2014-02-03 13:00:00,74.58,74.58,74.2,74.49,787900.0,69.6239,69.6239,69.2691,69.5399,787900.0
2014-02-03 14:00:00,74.48,74.59,74.09,74.13,875300.0,69.5305,69.6332,69.1664,69.2038,875300.0
2014-02-03 15:00:00,74.13,74.26,73.85,73.91,1689400.0,69.2038,69.3251,68.9424,68.9984,1689400.0
2014-02-04 09:30:00,74.22,74.34,72.8,73.03,1872500.0,69.2878,69.3998,67.9622,68.1769,1872500.0
2014-02-04 10:00:00,73.03,73.78,72.96,73.02,1934000.0,68.1769,68.877,68.1115,68.1675,1934000.0
2014-02-04 11:00:00,73.02,73.7,72.97,73.55,1488800.0,68.1675,68.8024,68.1209,68.6623,1488800.0
2014-02-04 12:00:00,73.54,74.08,73.22,73.77,1285500.0,68.653,69.1571,68.3543,68.8677,1285500.0
2014-02-04 13:00:00,73.77,73.91,73.3,73.39,758700.0,68.8677,68.9984,68.4289,68.513,758700.0
2014-02-04 14:00:00,73.4,73.62,73.23,73.27,859000.0,68.5223,68.7277,68.3636,68.4009,859000.0
2014-02-04 15:00:00,73.27,73.33,72.8,73.08,1846500.0,68.4009,68.4569,67.9622,68.2236,1846500.0
2014-02-05 09:30:00,72.76,73.5,72.73,73.01,816800.0,67.9248,68.6156,67.8968,68.1582,816800.0
2014-02-05 10:00:00,73.0,73.46,72.11,72.39,1557400.0,68.1489,68.5783,67.318,67.5794,1557400.0
2014-02-05 11:00:00,72.39,72.9,72.11,72.83,1216800.0,67.5794,68.0555,67.318,67.9902,1216800.0
2014-02-05 12:00:00,72.83,73.06,72.61,72.69,644600.0,67.9902,68.2049,67.7848,67.8595,644600.0
2014-02-05 13:00:00,72.7,72.97,72.67,72.84,840000.0,67.8688,68.1209,67.8408,67.9995,840000.0
2014-02-05 14:00:00,72.83,73.28,72.77,73.03,620700.0,67.9902,68.4103,67.9342,68.1769,620700.0
2014-02-05 15:00:00,73.02,73.22,72.84,72.85,1128200.0,68.1675,68.3543,67.9995,68.0088,1128200.0
2014-02-06 09:30:00,73.26,73.5,73.14,73.28,599200.0,68.3916,68.6156,68.2796,68.4103,599200.0
2014-02-06 10:00:00,73.34,74.55,73.3,74.23,1363500.0,68.4663,69.5959,68.4289,69.2971,1363500.0
2014-02-06 11:00:00,74.22,74.52,74.13,74.26,730400.0,69.2878,69.5679,69.2038,69.3251,730400.0
2014-02-06 12:00:00,74.26,74.6,74.26,74.26,572500.0,69.3251,69.6425,69.3251,69.3251,572500.0
2014-02-06 13:00:00,74.27,74.73,74.22,74.49,666900.0,69.3345,69.7639,69.2878,69.5399,666900.0
2014-02-06 14:00:00,74.48,74.8,74.46,74.76,699400.0,69.5305,69.8293,69.5119,69.7919,699400.0
2014-02-06 15:00:00,74.76,74.91,74.4,74.89,1189900.0,69.7919,69.9319,69.4558,69.9133,1189900.0
2014-02-07 09:30:00,75.71,75.8,75.23,75.43,1117200.0,70.6788,70.7628,70.2307,70.4174,1117200.0
2014-02-07 10:00:00,75.44,75.89,75.13,75.51,1029700.0,70.4267,70.8468,70.1373,70.4921,1029700.0
2014-02-07 11:00:00,75.51,76.49,75.45,76.48,1046700.0,70.4921,71.407,70.4361,71.3976,1046700.0
2014-02-07 12:00:00,76.48,76.48,76.07,76.22,703200.0,71.3976,71.3976,71.0149,71.1549,703200.0
2014-02-07 13:00:00,76.24,76.93,76.23,76.92,913500.0,71.1736,71.8177,71.1642,71.8084,913500.0
2014-02-07 14:00:00,76.91,76.92,76.22,76.25,883600.0,71.799,71.8084,71.1549,71.1829,883600.0
2014-02-07 15:00:00,76.26,76.33,76.1,76.26,1330900.0,71.1922,71.2576,71.0429,71.1922,1330900.0
2014-02-10 09:30:00,76.66,77.29,76.02,77.28,740200.0,71.5657,72.1538,70.9682,72.1445,740200.0
2014-02-10 10:00:00,77.26,77.34,76.02,76.19,661300.0,72.1258,72.2005,70.9682,71.1269,661300.0
2014-02-10 11:00:00,76.18,76.67,76.05,76.47,486900.0,71.1176,71.575,70.9962,71.3883,486900.0
2014-02-10 12:00:00,76.48,76.52,76.02,76.06,391100.0,71.3976,71.435,70.9682,71.0055,391100.0
2014-02-10 13:00:00,76.06,76.3,75.85,76.19,536100.0,71.0055,71.2296,70.8095,71.1269,536100.0
2014-02-10 14:00:00,76.17,76.35,76.0,76.19,432200.0,71.1082,71.2763,70.9495,71.1269,432200.0
2014-02-10 15:00:00,76.2,76.46,75.87,76.35,896900.0,71.1362,71.3789,70.8282,71.2763,896900.0
2014-02-11 09:30:00,76.8,76.83,76.16,76.45,642100.0,71.6964,71.7244,71.0989,71.3696,642100.0
2014-02-11 10:00:00,76.44,76.5,76.0,76.33,644400.0,71.3603,71.4163,70.9495,71.2576,644400.0
2014-02-11 11:00:00,76.33,76.52,76.15,76.27,667700.0,71.2576,71.435,71.0895,71.2016,667700.0
2014-02-11 12:00:00,76.27,76.4,76.01,76.29,419000.0,71.2016,71.3229,70.9588,71.2202,419000.0
2014-02-11 13:00:00,76.3,76.46,76.21,76.25,391700.0,71.2296,71.3789,71.1456,71.1829,391700.0
2014-02-11 14:00:00,76.24,76.35,76.15,76.29,618300.0,71.1736,71.2763,71.0895,71.2202,618300.0
2014-02-11 15:00:00,76.3,76.35,76.05,76.16,1036000.0,71.2296,71.2763,70.9962,71.0989,1036000.0
2014-02-12 09:30:00,76.62,76.93,76.31,76.42,677600.0,71.5283,71.8177,71.2389,71.3416,677600.0
2014-02-12 10:00:00,76.42,76.44,75.83,75.86,808100.0,71.3416,71.3603,70.7908,70.8188,808100.0
2014-02-12 11:00:00,75.86,76.0,75.67,75.97,579000.0,70.8188,70.9495,70.6414,70.9215,579000.0
2014-02-12 12:00:00,75.98,76.21,75.87,76.08,421000.0,70.9308,71.1456,70.8282,71.0242,421000.0
2014-02-12 13:00:00,76.06,76.09,75.94,76.01,336800.0,71.0055,71.0335,70.8935,70.9588,336800.0
2014-02-12 14:00:00,76.02,76.08,75.87,75.95,379600.0,70.9682,71.0242,70.8282,70.9028,379600.0
2014-02-12 15:00:00,75.96,76.05,75.81,75.97,884200.0,70.9122,70.9962,70.7721,70.9215,884200.0
2014-02-13 09:30:00,75.48,75.85,75.13,75.28,531200.0,70.4641,70.8095,70.1373,70.2774,531200.0
2014-02-13 10:00:00,75.33,76.12,75.2,75.98,987800.0,70.324,71.0615,70.2027,70.9308,987800.0
2014-02-13 11:00:00,75.99,76.17,75.82,76.09,480900.0,70.9402,71.1082,70.7815,71.0335,480900.0
2014-02-13 12:00:00,76.1,76.44,76.01,76.33,477700.0,71.0429,71.3603,70.9588,71.2576,477700.0
2014-02-13 13:00:00,76.32,76.55,76.11,76.24,409300.0,71.2482,71.463,71.0522,71.1736,409300.0
2014-02-13 14:00:00,76.24,76.55,76.17,76.41,463800.0,71.1736,71.463,71.1082,71.3323,463800.0
2014-02-13 15:00:00,76.38,76.64,76.31,76.52,888700.0,71.3043,71.547,71.2389,71.435,888700.0
2014-02-14 09:30:00,76.58,76.89,76.01,76.84,561200.0,71.491,71.7804,70.9588,71.7337,561200.0
2014-02-14 10:00:00,76.83,76.94,76.62,76.73,624500.0,71.7244,71.827,71.5283,71.631,624500.0
2014-02-14 11:00:00,76.71,76.97,76.65,76.97,413100.0,71.6123,71.8551,71.5563,71.8551,413100.0
2014-02-14 12:00:00,76.97,76.99,76.76,76.87,325100.0,71.8551,71.8737,71.659,71.7617,325100.0
2014-02-14 13:00:00,76.86,77.31,76.85,77.31,566600.0,71.7524,72.1725,71.743,72.1725,566600.0
2014-02-14 14:00:00,77.31,77.53,77.28,77.45,569500.0,72.1725,72.3778,72.1445,72.3032,569500.0
2014-02-14 15:00:00,77.45,77.66,77.37,77.39,933500.0,72.3032,72.4992,72.2285,72.2471,933500.0
2014-02-18 09:30:00,78.49,78.49,77.2,77.39,853100.0,73.274,73.274,72.0698,72.2471,853100.0
2014-02-18 10:00:00,77.36,77.86,77.29,77.74,1011700.0,72.2191,72.6859,72.1538,72.5739,1011700.0
2014-02-18 11:00:00,77.73,77.77,77.53,77.63,509300.0,72.5645,72.6019,72.3778,72.4712,509300.0
2014-02-18 12:00:00,77.61,77.76,77.51,77.54,455200.0,72.4525,72.5926,72.3592,72.3872,455200.0
2014-02-18 13:00:00,77.54,77.8,77.45,77.63,528900.0,72.3872,72.6299,72.3032,72.4712,528900.0
2014-02-18 14:00:00,77.64,77.76,77.53,77.61,529400.0,72.4805,72.5926,72.3778,72.4525,529400.0
2014-02-18 15:00:00,77.61,77.69,77.48,77.49,1076700.0,72.4525,72.5272,72.3312,72.3405,1076700.0
2014-02-19 09:30:00,77.34,77.55,77.13,77.48,617000.0,72.2005,72.3965,72.0044,72.3312,617000.0
2014-02-19 10:00:00,77.48,78.01,77.44,77.7,818000.0,72.3312,72.8259,72.2938,72.5365,818000.0
2014-02-19 11:00:00,77.71,77.82,77.4,77.4,585800.0,72.5459,72.6486,72.2565,72.2565,585800.0
2014-02-19 12:00:00,77.4,77.56,77.25,77.28,647100.0,72.2565,72.4058,72.1164,72.1445,647100.0
2014-02-19 13:00:00,77.29,77.47,77.25,77.31,462400.0,72.1538,72.3218,72.1164,72.1725,462400.0
2014-02-19 14:00:00,77.31,77.55,76.93,77.03,890700.0,72.1725,72.3965,71.8177,71.9111,890700.0
2014-02-19 15:00:00,77.04,77.13,76.53,76.68,1366300.0,71.9204,72.0044,71.4443,71.5843,1366300.0
2014-02-20 09:30:00,76.88,76.88,75.16,75.4,1238900.0,71.771,71.771,70.1653,70.3894,1238900.0
2014-02-20 10:00:00,75.4,75.87,74.85,75.03,2051900.0,70.3894,70.8282,69.8759,70.044,2051900.0
2014-02-20 11:00:00,75.02,75.58,74.93,75.51,1029900.0,70.0346,70.5574,69.9506,70.4921,1029900.0
2014-02-20 12:00:00,75.52,75.79,75.3,75.53,668400.0,70.5014,70.7535,70.296,70.5107,668400.0
2014-02-20 13:00:00,75.55,75.7,75.48,75.62,547300.0,70.5294,70.6695,70.4641,70.5948,547300.0
2014-02-20 14:00:00,75.62,75.83,75.49,75.65,836600.0,70.5948,70.7908,70.4734,70.6228,836600.0
2014-02-20 15:00:00,75.65,75.95,75.54,75.86,1345900.0,70.6228,70.9028,70.5201,70.8188,1345900.0
2014-02-21 09:30:00,75.86,76.33,75.5,76.02,1247800.0,70.8188,71.2576,70.4827,70.9682,1247800.0
2014-02-21 10:00:00,76.02,76.35,75.88,76.2,1072700.0,70.9682,71.2763,70.8375,71.1362,1072700.0
2014-02-21 11:00:00,76.2,76.22,75.95,76.05,611000.0,71.1362,71.1549,70.9028,70.9962,611000.0
2014-02-21 12:00:00,76.04,76.12,75.68,75.77,517600.0,70.9869,71.0615,70.6508,70.7348,517600.0
2014-02-21 13:00:00,75.77,76.05,75.61,75.71,569000.0,70.7348,70.9962,70.5854,70.6788,569000.0
2014-02-21 14:00:00,75.7,75.84,75.53,75.74,544900.0,70.6695,70.8001,70.5107,70.7068,544900.0
2014-02-21 15:00:00,75.73,75.92,75.64,75.69,1065900.0,70.6975,70.8748,70.6134,70.6601,1065900.0
2014-02-24 09:30:00,75.57,76.97,75.56,76.85,1505100.0,70.5481,71.8551,70.5388,71.743,1505100.0
2014-02-24 10:00:00,76.86,76.9,76.22,76.39,1026700.0,71.7524,71.7897,71.1549,71.3136,1026700.0
2014-02-24 11:00:00,76.39,76.82,76.35,76.67,864400.0,71.3136,71.715,71.2763,71.575,864400.0
2014-02-24 12:00:00,76.67,76.79,76.55,76.65,522900.0,71.575,71.687,71.463,71.5563,522900.0
2014-02-24 13:00:00,76.64,76.83,76.56,76.6,579000.0,71.547,71.7244,71.4723,71.5096,579000.0
2014-02-24 14:00:00,76.6,76.69,76.4,76.41,703400.0,71.5096,71.5937,71.3229,71.3323,703400.0
2014-02-24 15:00:00,76.4,76.46,75.93,75.94,1559100.0,71.3229,71.3789,70.8842,70.8935,1559100.0
2014-02-25 09:30:00,76.0,76.45,75.63,75.69,674800.0,70.9495,71.3696,70.6041,70.6601,674800.0
2014-02-25 10:00:00,75.66,76.4,75.52,76.29,1228000.0,70.6321,71.3229,70.5014,71.2202,1228000.0
2014-02-25 11:00:00,76.3,76.65,76.22,76.37,690000.0,71.2296,71.5563,71.1549,71.2949,690000.0
2014-02-25 12:00:00,76.38,76.97,76.38,76.87,701200.0,71.3043,71.8551,71.3043,71.7617,701200.0
2014-02-25 13:00:00,76.87,76.92,76.76,76.89,434100.0,71.7617,71.8084,71.659,71.7804,434100.0
2014-02-25 14:00:00,76.88,76.95,76.62,76.7,1390000.0,71.771,71.8364,71.5283,71.603,1390000.0
2014-02-25 15:00:00,76.7,76.88,76.64,76.74,1467000.0,71.603,71.771,71.547,71.6403,1467000.0
2014-02-26 09:30:00,76.83,77.2,76.81,76.88,907600.0,71.7244,72.0698,71.7057,71.771,907600.0
2014-02-26 10:00:00,76.87,77.28,76.87,76.98,1058200.0,71.7617,72.1445,71.7617,71.8644,1058200.0
2014-02-26 11:00:00,76.98,77.14,76.92,77.05,738400.0,71.8644,72.0138,71.8084,71.9297,738400.0
2014-02-26 12:00:00,77.05,77.31,77.01,77.14,1116900.0,71.9297,72.1725,71.8924,72.0138,1116900.0
2014-02-26 13:00:00,77.14,77.39,77.02,77.11,645400.0,72.0138,72.2471,71.9017,71.9858,645400.0
2014-02-26 14:00:00,77.12,77.22,76.61,76.96,878600.0,71.9951,72.0884,71.519,71.8457,878600.0
2014-02-26 15:00:00,76.95,77.41,76.73,77.36,1425400.0,71.8364,72.2658,71.631,72.2191,1425400.0
2014-02-27 09:30:00,77.34,77.82,77.05,77.25,699700.0,72.2005,72.6486,71.9297,72.1164,699700.0
2014-02-27 10:00:00,77.25,77.73,77.0,77.73,635700.0,72.1164,72.5645,71.8831,72.5645,635700.0
2014-02-27 11:00:00,77.73,78.01,77.65,77.81,556300.0,72.5645,72.8259,72.4899,72.6392,556300.0
2014-02-27 12:00:00,77.81,77.92,77.63,77.77,325200.0,72.6392,72.7419,72.4712,72.6019,325200.0
2014-02-27 13:00:00,77.76,78.0,77.74,77.98,483200.0,72.5926,72.8166,72.5739,72.7979,483200.0
2014-02-27 14:00:00,77.98,77.99,77.65,77.8,371600.0,72.7979,72.8073,72.4899,72.6299,371600.0
2014-02-27 15:00:00,77.79,77.9,77.62,77.79,1045800.0,72.6206,72.7233,72.4619,72.6206,1045800.0
2014-02-28 09:30:00,78.2,78.26,77.8,78.07,568300.0,73.0033,73.0593,72.6299,72.882,568300.0
2014-02-28 10:00:00,78.06,78.44,77.94,78.44,848000.0,72.8726,73.2274,72.7606,73.2274,848000.0
2014-02-28 11:00:00,78.45,78.6,78.33,78.55,667800.0,73.2367,73.3767,73.1247,73.3301,667800.0
2014-02-28 12:00:00,78.55,78.67,78.26,78.36,448200.0,73.3301,73.4421,73.0593,73.1527,448200.0
2014-02-28 13:00:00,78.37,78.43,78.01,78.07,406200.0,73.162,73.218,72.8259,72.882,406200.0
2014-02-28 14:00:00,78.06,78.06,77.37,77.44,635300.0,72.8726,72.8726,72.2285,72.2938,635300.0
2014-02-28 15:00:00,77.46,77.86,76.95,77.77,1122400.0,72.3125,72.6859,71.8364,72.6019,1122400.0
2014-03-03 09:30:00,76.49,77.09,76.38,76.69,898200.0,71.407,71.9671,71.3043,71.5937,898200.0
2014-03-03 10:00:00,76.69,76.77,76.33,76.65,815500.0,71.5937,71.6683,71.2576,71.5563,815500.0
2014-03-03 11:00:00,76.65,76.65,75.72,75.93,876900.0,71.5563,71.5563,70.6881,70.8842,876900.0
2014-03-03 12:00:00,75.94,76.24,75.65,76.22,584600.0,70.8935,71.1736,70.6228,71.1549,584600.0
2014-03-03 13:00:00,76.23,76.63,76.1,76.42,478500.0,71.1642,71.5376,71.0429,71.3416,478500.0
2014-03-03 14:00:00,76.44,76.8,76.34,76.72,510600.0,71.3603,71.6964,71.2669,71.6217,510600.0
2014-03-03 15:00:00,76.72,76.73,76.32,76.71,1037000.0,71.6217,71.631,71.2482,71.6123,1037000.0
2014-03-04 09:30:00,77.8,77.94,77.41,77.82,617100.0,72.6299,72.7606,72.2658,72.6486,617100.0
2014-03-04 10:00:00,77.81,78.38,77.7,78.28,736800.0,72.6392,73.1714,72.5365,73.078,736800.0
2014-03-04 11:00:00,78.29,78.46,78.25,78.39,476100.0,73.0873,73.246,73.05,73.1807,476100.0
2014-03-04 12:00:00,78.39,78.72,78.38,78.58,550900.0,73.1807,73.4888,73.1714,73.3581,550900.0
2014-03-04 13:00:00,78.59,78.7,78.37,78.5,395500.0,73.3674,73.4701,73.162,73.2834,395500.0
2014-03-04 14:00:00,78.5,78.63,78.34,78.55,413500.0,73.2834,73.4047,73.134,73.3301,413500.0
2014-03-04 15:00:00,78.54,78.8,78.48,78.5,1188100.0,73.3207,73.5634,73.2647,73.2834,1188100.0
2014-03-05 09:30:00,78.67,78.88,78.39,78.55,492800.0,73.4421,73.6381,73.1807,73.3301,492800.0
2014-03-05 10:00:00,78.55,78.74,78.11,78.28,650500.0,73.3301,73.5074,72.9193,73.078,650500.0
2014-03-05 11:00:00,78.29,78.45,78.11,78.22,408000.0,73.0873,73.2367,72.9193,73.022,408000.0
2014-03-05 12:00:00,78.21,78.3,78.03,78.04,307400.0,73.0127,73.0967,72.8446,72.8539,307400.0
2014-03-05 13:00:00,78.04,78.05,77.83,77.89,393300.0,72.8539,72.8633,72.6579,72.7139,393300.0
2014-03-05 14:00:00,77.9,78.15,77.9,78.1,413300.0,72.7233,72.9566,72.7233,72.91,413300.0
2014-03-05 15:00:00,78.1,78.2,78.02,78.18,772200.0,72.91,73.0033,72.8353,72.9846,772200.0
2014-03-06 09:30:00,78.41,78.71,78.1,78.15,685400.0,73.1994,73.4794,72.91,72.9566,685400.0
2014-03-06 10:00:00,78.18,78.24,77.95,78.15,692100.0,72.9846,73.0407,72.7699,72.9566,692100.0
2014-03-06 11:00:00,78.15,78.19,77.91,78.06,414800.0,72.9566,72.994,72.7326,72.8726,414800.0
2014-03-06 12:00:00,78.04,78.17,77.97,78.14,324900.0,72.8539,72.9753,72.7886,72.9473,324900.0
2014-03-06 13:00:00,78.14,78.19,77.69,77.69,417200.0,72.9473,72.994,72.5272,72.5272,417200.0
2014-03-06 14:00:00,77.69,77.97,77.63,77.94,432000.0,72.5272,72.7886,72.4712,72.7606,432000.0
2014-03-06 15:00:00,77.94,77.96,77.57,77.69,973400.0,72.7606,72.7793,72.4152,72.5272,973400.0
2014-03-07 09:30:00,78.12,78.25,77.52,77.71,422300.0,72.9286,73.05,72.3685,72.5459,422300.0
2014-03-07 10:00:00,77.68,78.21,77.54,78.0,662300.0,72.5179,73.0127,72.3872,72.8166,662300.0
2014-03-07 11:00:00,78.0,78.19,77.75,78.14,468600.0,72.8166,72.994,72.5832,72.9473,468600.0
2014-03-07 12:00:00,78.14,78.15,77.94,77.98,271200.0,72.9473,72.9566,72.7606,72.7979,271200.0
2014-03-07 13:00:00,77.99,78.01,77.66,77.82,318400.0,72.8073,72.8259,72.4992,72.6486,318400.0
2014-03-07 14:00:00,77.82,77.92,77.55,77.86,402300.0,72.6486,72.7419,72.3965,72.6859,402300.0
2014-03-07 15:00:00,77.85,77.93,77.61,77.88,855600.0,72.6766,72.7513,72.4525,72.7046,855600.0
2014-03-10 09:30:00,77.8,77.94,77.41,77.74,328200.0,72.6299,72.7606,72.2658,72.5739,328200.0
2014-03-10 10:00:00,77.74,77.74,77.34,77.37,474400.0,72.5739,72.5739,72.2005,72.2285,474400.0
2014-03-10 11:00:00,77.35,77.77,77.34,77.44,388500.0,72.2098,72.6019,72.2005,72.2938,388500.0
2014-03-10 12:00:00,77.42,77.63,77.36,77.59,230500.0,72.2751,72.4712,72.2191,72.4339,230500.0
2014-03-10 13:00:00,77.6,77.62,77.35,77.4,230600.0,72.4432,72.4619,72.2098,72.2565,230600.0
2014-03-10 14:00:00,77.4,77.52,77.35,77.46,297900.0,72.2565,72.3685,72.2098,72.3125,297900.0
2014-03-10 15:00:00,77.46,77.47,77.27,77.4,888600.0,72.3125,72.3218,72.1351,72.2565,888600.0
2014-03-11 09:30:00,77.4,77.5,76.89,77.12,439500.0,72.2565,72.3498,71.7804,71.9951,439500.0
2014-03-11 10:00:00,77.12,77.93,76.97,77.93,658700.0,71.9951,72.7513,71.8551,72.7513,658700.0
2014-03-11 11:00:00,77.92,78.12,77.82,78.09,549300.0,72.7419,72.9286,72.6486,72.9006,549300.0
2014-03-11 12:00:00,78.07,78.45,78.0,78.38,539200.0,72.882,73.2367,72.8166,73.1714,539200.0
2014-03-11 13:00:00,78.38,78.43,78.01,78.41,542200.0,73.1714,73.218,72.8259,73.1994,542200.0
2014-03-11 14:00:00,78.4,78.45,77.72,77.72,630100.0,73.19,73.2367,72.5552,72.5552,630100.0
2014-03-11 15:00:00,77.72,78.0,77.58,77.91,970700.0,72.5552,72.8166,72.4245,72.7326,970700.0
2014-03-12 09:30:00,77.22,77.77,76.8,77.21,890100.0,72.0884,72.6019,71.6964,72.0791,890100.0
2014-03-12 10:00:00,77.2,77.85,77.11,77.84,519000.0,72.0698,72.6766,71.9858,72.6672,519000.0
2014-03-12 11:00:00,77.84,78.15,77.54,77.59,459900.0,72.6672,72.9566,72.3872,72.4339,459900.0
2014-03-12 12:00:00,77.59,77.81,77.48,77.81,402600.0,72.4339,72.6392,72.3312,72.6392,402600.0
2014-03-12 13:00:00,77.81,77.89,77.62,77.8,338300.0,72.6392,72.7139,72.4619,72.6299,338300.0
2014-03-12 14:00:00,77.81,78.02,77.8,77.95,393400.0,72.6392,72.8353,72.6299,72.7699,393400.0
2014-03-12 15:00:00,77.96,78.3,77.95,78.24,1076600.0,72.7793,73.0967,72.7699,73.0407,1076600.0
2014-03-13 09:30:00,78.55,78.7,78.17,78.66,474700.0,73.3301,73.4701,72.9753,73.4327,474700.0
2014-03-13 10:00:00,78.67,78.77,78.24,78.25,920300.0,73.4421,73.5354,73.0407,73.05,920300.0
2014-03-13 11:00:00,78.25,78.37,77.95,78.09,565300.0,73.05,73.162,72.7699,72.9006,565300.0
2014-03-13 12:00:00,78.09,78.15,77.46,77.46,652300.0,72.9006,72.9566,72.3125,72.3125,652300.0
2014-03-13 13:00:00,77.46,77.69,76.98,77.37,682100.0,72.3125,72.5272,71.8644,72.2285,682100.0
2014-03-13 14:00:00,77.39,77.41,76.98,77.08,473600.0,72.2471,72.2658,71.8644,71.9577,473600.0
2014-03-13 15:00:00,77.07,77.17,76.54,76.66,1578500.0,71.9484,72.0418,71.4536,71.5657,1578500.0
2014-03-14 09:30:00,76.72,77.07,76.23,76.42,696800.0,71.6217,71.9484,71.1642,71.3416,696800.0
2014-03-14 10:00:00,76.43,76.88,76.4,76.42,573200.0,71.3509,71.771,71.3229,71.3416,573200.0
2014-03-14 11:00:00,76.44,77.14,76.35,77.1,637500.0,71.3603,72.0138,71.2763,71.9764,637500.0
2014-03-14 12:00:00,77.1,77.22,76.84,77.03,415900.0,71.9764,72.0884,71.7337,71.9111,415900.0
2014-03-14 13:00:00,77.02,77.07,76.72,76.83,333000.0,71.9017,71.9484,71.6217,71.7244,333000.0
2014-03-14 14:00:00,76.8,76.91,76.5,76.51,396500.0,71.6964,71.799,71.4163,71.4256,396500.0
2014-03-14 15:00:00,76.52,76.69,76.31,76.36,995600.0,71.435,71.5937,71.2389,71.2856,995600.0
2014-03-17 09:30:00,76.75,77.57,76.74,77.35,482200.0,71.6497,72.4152,71.6403,72.2098,482200.0
2014-03-17 10:00:00,77.31,77.46,77.07,77.27,545700.0,72.1725,72.3125,71.9484,72.1351,545700.0
2014-03-17 11:00:00,77.25,77.42,77.03,77.34,317200.0,72.1164,72.2751,71.9111,72.2005,317200.0
2014-03-17 12:00:00,77.34,77.84,77.29,77.69,421500.0,72.2005,72.6672,72.1538,72.5272,421500.0
2014-03-17 13:00:00,77.68,77.77,77.52,77.63,230500.0,72.5179,72.6019,72.3685,72.4712,230500.0
2014-03-17 14:00:00,77.63,77.8,77.53,77.68,279900.0,72.4712,72.6299,72.3778,72.5179,279900.0
2014-03-17 15:00:00,77.68,77.8,77.52,77.79,809300.0,72.5179,72.6299,72.3685,72.6206,809300.0
2014-03-18 09:30:00,78.1,78.1,77.54,77.9,302600.0,72.91,72.91,72.3872,72.7233,302600.0
2014-03-18 10:00:00,77.9,78.64,77.89,78.34,666600.0,72.7233,73.4141,72.7139,73.134,666600.0
2014-03-18 11:00:00,78.34,78.7,78.34,78.69,315300.0,73.134,73.4701,73.134,73.4608,315300.0
2014-03-18 12:00:00,78.68,78.7,78.46,78.5,334300.0,73.4514,73.4701,73.246,73.2834,334300.0
2014-03-18 13:00:00,78.5,78.84,78.47,78.77,453100.0,73.2834,73.6008,73.2554,73.5354,453100.0
2014-03-18 14:00:00,78.78,78.92,78.6,78.92,513800.0,73.5448,73.6755,73.3767,73.6755,513800.0
2014-03-18 15:00:00,78.92,78.98,78.7,78.84,1199800.0,73.6755,73.7315,73.4701,73.6008,1199800.0
2014-03-19 09:30:00,78.94,79.46,78.5,79.3,622100.0,73.6941,74.1796,73.2834,74.0302,622100.0
2014-03-19 10:00:00,79.26,79.6,78.89,79.26,1163300.0,73.9929,74.3103,73.6475,73.9929,1163300.0
2014-03-19 11:00:00,79.27,79.38,78.76,79.0,475700.0,74.0022,74.1049,73.5261,73.7502,475700.0
2014-03-19 12:00:00,79.0,79.3,78.98,79.04,370000.0,73.7502,74.0302,73.7315,73.7875,370000.0
2014-03-19 13:00:00,79.03,79.1,78.92,79.08,242600.0,73.7782,73.8435,73.6755,73.8248,242600.0
2014-03-19 14:00:00,79.07,79.07,78.37,78.73,674700.0,73.8155,73.8155,73.162,73.4981,674700.0
2014-03-19 15:00:00,78.73,78.75,77.92,78.37,1414100.0,73.4981,73.5168,72.7419,73.162,1414100.0
2014-03-20 09:30:00,78.21,78.28,77.61,78.12,536100.0,73.0127,73.078,72.4525,72.9286,536100.0
2014-03-20 10:00:00,78.13,78.65,77.97,78.4,1027700.0,72.938,73.4234,72.7886,73.19,1027700.0
2014-03-20 11:00:00,78.4,78.57,78.2,78.51,397300.0,73.19,73.3487,73.0033,73.2927,397300.0
2014-03-20 12:00:00,78.51,78.59,78.3,78.53,392200.0,73.2927,73.3674,73.0967,73.3114,392200.0
2014-03-20 13:00:00,78.53,78.57,78.16,78.37,470500.0,73.3114,73.3487,72.966,73.162,470500.0
2014-03-20 14:00:00,78.37,78.47,78.23,78.3,628100.0,73.162,73.2554,73.0313,73.0967,628100.0
2014-03-20 15:00:00,78.31,78.49,78.22,78.42,1031200.0,73.106,73.274,73.022,73.2087,1031200.0
2014-03-21 09:30:00,79.34,79.83,78.42,78.65,1622000.0,74.0676,74.525,73.2087,73.4234,1622000.0
2014-03-21 10:00:00,78.64,79.58,78.01,78.61,2855200.0,73.4141,74.2916,72.8259,73.3861,2855200.0
2014-03-21 11:00:00,78.58,78.82,76.98,77.22,1597200.0,73.3581,73.5821,71.8644,72.0884,1597200.0
2014-03-21 12:00:00,77.22,77.58,76.45,76.48,1135900.0,72.0884,72.4245,71.3696,71.3976,1135900.0
2014-03-21 13:00:00,76.47,76.76,76.2,76.51,1074100.0,71.3883,71.659,71.1362,71.4256,1074100.0
2014-03-21 14:00:00,76.5,76.69,76.02,76.09,827000.0,71.4163,71.5937,70.9682,71.0335,827000.0
2014-03-21 15:00:00,76.09,76.5,75.9,76.03,2385900.0,71.0335,71.4163,70.8562,70.9775,2385900.0
2014-03-24 09:30:00,76.48,77.15,75.98,76.61,1309100.0,71.3976,72.0231,70.9308,71.519,1309100.0
2014-03-24 10:00:00,76.66,76.66,75.98,76.11,1240100.0,71.5657,71.5657,70.9308,71.0522,1240100.0
2014-03-24 11:00:00,76.09,76.77,75.87,76.44,1204100.0,71.0335,71.6683,70.8282,71.3603,1204100.0
2014-03-24 12:00:00,76.43,76.77,76.17,76.44,935100.0,71.3509,71.6683,71.1082,71.3603,935100.0
2014-03-24 13:00:00,76.44,77.42,76.25,77.41,792900.0,71.3603,72.2751,71.1829,72.2658,792900.0
2014-03-24 14:00:00,77.4,77.71,77.11,77.28,825200.0,72.2565,72.5459,71.9858,72.1445,825200.0
2014-03-24 15:00:00,77.29,77.69,77.04,77.26,1404200.0,72.1538,72.5272,71.9204,72.1258,1404200.0
2014-03-25 09:30:00,77.58,77.77,77.29,77.4,457000.0,72.4245,72.6019,72.1538,72.2565,457000.0
2014-03-25 10:00:00,77.43,77.59,76.26,76.32,831100.0,72.2845,72.4339,71.1922,71.2482,831100.0
2014-03-25 11:00:00,76.31,76.55,75.76,75.92,785100.0,71.2389,71.463,70.7255,70.8748,785100.0
2014-03-25 12:00:00,75.91,76.12,75.78,76.01,640400.0,70.8655,71.0615,70.7441,70.9588,640400.0
2014-03-25 13:00:00,76.0,76.11,75.84,75.88,529100.0,70.9495,71.0522,70.8001,70.8375,529100.0
2014-03-25 14:00:00,75.88,75.9,75.58,75.59,736100.0,70.8375,70.8562,70.5574,70.5668,736100.0
2014-03-25 15:00:00,75.59,75.67,75.23,75.33,1830200.0,70.5668,70.6414,70.2307,70.324,1830200.0
2014-03-26 09:30:00,75.81,76.17,75.12,75.24,720000.0,70.7721,71.1082,70.128,70.24,720000.0
2014-03-26 10:00:00,75.22,75.55,74.89,74.89,1027700.0,70.2213,70.5294,69.9133,69.9133,1027700.0
2014-03-26 11:00:00,74.9,75.06,74.45,74.7,1109100.0,69.9226,70.072,69.5025,69.7359,1109100.0
2014-03-26 12:00:00,74.71,74.94,74.42,74.94,670100.0,69.7452,69.96,69.4745,69.96,670100.0
2014-03-26 13:00:00,74.94,75.13,74.12,74.3,792600.0,69.96,70.1373,69.1944,69.3625,792600.0
2014-03-26 14:00:00,74.28,74.47,73.82,74.43,979000.0,69.3438,69.5212,68.9144,69.4838,979000.0
2014-03-26 15:00:00,74.44,74.53,73.68,73.69,1332500.0,69.4932,69.5772,68.7837,68.793,1332500.0
2014-03-27 09:30:00,73.54,73.54,72.35,73.06,1411200.0,68.653,68.653,67.5421,68.2049,1411200.0
2014-03-27 10:00:00,73.13,73.56,72.95,73.38,1385800.0,68.2702,68.6717,68.1022,68.5036,1385800.0
2014-03-27 11:00:00,73.41,73.44,72.55,72.83,732400.0,68.5316,68.5596,67.7288,67.9902,732400.0
2014-03-27 12:00:00,72.83,73.47,72.66,73.37,646200.0,67.9902,68.5876,67.8315,68.4943,646200.0
2014-03-27 13:00:00,73.36,73.52,72.95,73.05,512100.0,68.485,68.6343,68.1022,68.1956,512100.0
2014-03-27 14:00:00,73.05,73.36,72.86,73.22,650400.0,68.1956,68.485,68.0182,68.3543,650400.0
2014-03-27 15:00:00,73.23,73.62,73.02,73.34,1631400.0,68.3636,68.7277,68.1675,68.4663,1631400.0
2014-03-28 09:30:00,73.39,73.79,73.09,73.54,637500.0,68.513,68.8864,68.2329,68.653,637500.0
2014-03-28 10:00:00,73.53,73.71,73.11,73.46,783800.0,68.6437,68.8117,68.2516,68.5783,783800.0
2014-03-28 11:00:00,73.47,73.62,73.26,73.59,473600.0,68.5876,68.7277,68.3916,68.6997,473600.0
2014-03-28 12:00:00,73.6,73.62,73.13,73.13,280400.0,68.709,68.7277,68.2702,68.2702,280400.0
2014-03-28 13:00:00,73.13,73.17,72.89,72.98,402400.0,68.2702,68.3076,68.0462,68.1302,402400.0
2014-03-28 14:00:00,72.96,72.97,72.44,72.81,694200.0,68.1115,68.1209,67.6261,67.9715,694200.0
2014-03-28 15:00:00,72.81,73.2,72.77,73.17,1234900.0,67.9715,68.3356,67.9342,68.3076,1234900.0
2014-03-31 09:30:00,73.86,74.19,73.5,74.16,555800.0,68.9517,69.2598,68.6156,69.2318,555800.0
2014-03-31 10:00:00,74.17,74.75,73.94,74.43,967800.0,69.2411,69.7826,69.0264,69.4838,967800.0
2014-03-31 11:00:00,74.42,74.6,74.25,74.52,517200.0,69.4745,69.6425,69.3158,69.5679,517200.0
2014-03-31 12:00:00,74.51,74.72,74.44,74.6,346900.0,69.5585,69.7546,69.4932,69.6425,346900.0
2014-03-31 13:00:00,74.6,74.61,74.14,74.25,453800.0,69.6425,69.6519,69.2131,69.3158,453800.0
2014-03-31 14:00:00,74.25,74.68,74.21,74.63,411200.0,69.3158,69.7172,69.2785,69.6706,411200.0
2014-03-31 15:00:00,74.63,74.87,74.55,74.69,1251800.0,69.6706,69.8946,69.5959,69.7266,1251800.0
2014-04-01 09:30:00,75.25,75.34,74.83,75.09,399000.0,70.2494,70.3334,69.8573,70.1,399000.0
2014-04-01 10:00:00,75.08,75.16,74.87,74.91,530400.0,70.0907,70.1653,69.8946,69.9319,530400.0
2014-04-01 11:00:00,74.89,75.01,74.48,74.49,500500.0,69.9133,70.0253,69.5305,69.5399,500500.0
2014-04-01 12:00:00,74.49,74.8,74.38,74.66,342000.0,69.5399,69.8293,69.4372,69.6986,342000.0
2014-04-01 13:00:00,74.66,74.84,74.52,74.74,366900.0,69.6986,69.8666,69.5679,69.7732,366900.0
2014-04-01 14:00:00,74.75,74.83,74.7,74.77,463800.0,69.7826,69.8573,69.7359,69.8013,463800.0
2014-04-01 15:00:00,74.77,74.84,74.63,74.76,957500.0,69.8013,69.8666,69.6706,69.7919,957500.0
2014-04-02 09:30:00,74.89,75.08,74.53,74.93,422900.0,69.9133,70.0907,69.5772,69.9506,422900.0
2014-04-02 10:00:00,74.94,75.35,74.88,75.23,552400.0,69.96,70.3427,69.9039,70.2307,552400.0
2014-04-02 11:00:00,75.23,75.3,74.81,74.87,599800.0,70.2307,70.296,69.8386,69.8946,599800.0
2014-04-02 12:00:00,74.86,75.11,74.67,74.91,394600.0,69.8853,70.1187,69.7079,69.9319,394600.0
2014-04-02 13:00:00,74.92,74.99,74.65,74.78,343100.0,69.9413,70.0066,69.6892,69.8106,343100.0
2014-04-02 14:00:00,74.78,74.92,74.58,74.85,338700.0,69.8106,69.9413,69.6239,69.8759,338700.0
2014-04-02 15:00:00,74.85,74.99,74.7,74.71,844600.0,69.8759,70.0066,69.7359,69.7452,844600.0
2014-04-03 09:30:00,75.04,75.44,74.9,75.35,413900.0,70.0533,70.4267,69.9226,70.3427,413900.0
2014-04-03 10:00:00,75.37,75.55,74.63,74.92,681600.0,70.3614,70.5294,69.6706,69.9413,681600.0
2014-04-03 11:00:00,74.93,75.08,74.62,74.86,422000.0,69.9506,70.0907,69.6612,69.8853,422000.0
2014-04-03 12:00:00,74.86,74.96,74.65,74.68,341200.0,69.8853,69.9786,69.6892,69.7172,341200.0
2014-04-03 13:00:00,74.67,74.9,74.65,74.67,354400.0,69.7079,69.9226,69.6892,69.7079,354400.0
2014-04-03 14:00:00,74.67,74.67,74.24,74.38,549200.0,69.7079,69.7079,69.3065,69.4372,549200.0
2014-04-03 15:00:00,74.39,74.66,74.39,74.53,703900.0,69.4465,69.6986,69.4465,69.5772,703900.0
2014-04-04 09:30:00,75.4,75.49,73.4,73.59,723100.0,70.3894,70.4734,68.5223,68.6997,723100.0
2014-04-04 10:00:00,73.59,74.28,73.53,73.61,778000.0,68.6997,69.3438,68.6437,68.7183,778000.0
2014-04-04 11:00:00,73.63,73.63,72.85,73.17,1514600.0,68.737,68.737,68.0088,68.3076,1514600.0
2014-04-04 12:00:00,73.16,73.17,72.23,72.32,1007400.0,68.2982,68.3076,67.43,67.5141,1007400.0
2014-04-04 13:00:00,72.32,72.52,72.25,72.44,737600.0,67.5141,67.7008,67.4487,67.6261,737600.0
2014-04-04 14:00:00,72.43,72.53,71.71,72.2,897800.0,67.6168,67.7101,66.9446,67.402,897800.0
2014-04-04 15:00:00,72.19,72.67,72.01,72.21,1617400.0,67.3927,67.8408,67.2247,67.4114,1617400.0
2014-04-07 09:30:00,71.66,71.96,70.5,71.15,1531400.0,67.0011,67.2816,65.9165,66.5242,1531400.0
2014-04-07 10:00:00,71.14,71.37,70.84,71.11,1497300.0,66.5149,66.7299,66.2344,66.4868,1497300.0
2014-04-07 11:00:00,71.11,71.35,70.71,70.74,1067700.0,66.4868,66.7112,66.1129,66.1409,1067700.0
2014-04-07 12:00:00,70.72,71.08,70.43,70.95,927700.0,66.1222,66.4588,65.8511,66.3372,927700.0
2014-04-07 13:00:00,70.94,71.26,70.71,70.72,815200.0,66.3279,66.6271,66.1129,66.1222,815200.0
2014-04-07 14:00:00,70.71,71.65,70.67,71.56,1193100.0,66.1129,66.9917,66.0755,66.9076,1193100.0
2014-04-07 15:00:00,71.56,71.62,71.3,71.36,1606500.0,66.9076,66.9637,66.6645,66.7206,1606500.0
2014-04-08 09:30:00,71.22,71.9,71.0,71.51,812700.0,66.5897,67.2255,66.384,66.8608,812700.0
2014-04-08 10:00:00,71.5,71.72,71.05,71.45,1034600.0,66.8515,67.0572,66.4307,66.8047,1034600.0
2014-04-08 11:00:00,71.46,71.73,71.35,71.53,641900.0,66.8141,67.0665,66.7112,66.8795,641900.0
2014-04-08 12:00:00,71.54,71.75,71.4,71.67,480200.0,66.8889,67.0852,66.758,67.0104,480200.0
2014-04-08 13:00:00,71.68,71.94,71.62,71.86,457600.0,67.0198,67.2629,66.9637,67.1881,457600.0
2014-04-08 14:00:00,71.86,71.91,71.33,71.5,408700.0,67.1881,67.2348,66.6925,66.8515,408700.0
2014-04-08 15:00:00,71.5,71.75,71.36,71.55,1282200.0,66.8515,67.0852,66.7206,66.8982,1282200.0
2014-04-09 09:30:00,71.93,72.49,71.61,72.05,799800.0,67.2535,67.7771,66.9543,67.3657,799800.0
2014-04-09 10:00:00,72.03,72.32,71.72,72.08,577000.0,67.347,67.6182,67.0572,67.3938,577000.0
2014-04-09 11:00:00,72.07,72.3,72.03,72.15,530500.0,67.3844,67.5995,67.347,67.4592,530500.0
2014-04-09 12:00:00,72.14,72.47,72.09,72.35,513400.0,67.4499,67.7584,67.4031,67.6462,513400.0
2014-04-09 13:00:00,72.35,72.44,72.17,72.17,362000.0,67.6462,67.7304,67.4779,67.4779,362000.0
2014-04-09 14:00:00,72.18,73.03,72.18,72.99,998400.0,67.4873,68.282,67.4873,68.2446,998400.0
2014-04-09 15:00:00,72.99,73.67,72.89,73.52,2129600.0,68.2446,68.8804,68.1511,68.7402,2129600.0
2014-04-10 09:30:00,73.67,74.32,73.24,73.45,678200.0,68.8804,69.4882,68.4784,68.6747,678200.0
2014-04-10 10:00:00,73.46,73.57,72.33,72.39,832900.0,68.6841,68.7869,67.6275,67.6836,832900.0
2014-04-10 11:00:00,72.38,72.38,71.41,71.46,1108400.0,67.6743,67.6743,66.7673,66.8141,1108400.0
2014-04-10 12:00:00,71.47,71.59,71.03,71.2,933300.0,66.8234,66.9356,66.412,66.571,933300.0
2014-04-10 13:00:00,71.2,71.36,70.95,71.35,1127000.0,66.571,66.7206,66.3372,66.7112,1127000.0
2014-04-10 14:00:00,71.35,71.86,71.3,71.45,1085200.0,66.7112,67.1881,66.6645,66.8047,1085200.0
2014-04-10 15:00:00,71.44,71.51,70.98,71.2,2100700.0,66.7954,66.8608,66.3653,66.571,2100700.0
2014-04-11 09:30:00,70.05,70.38,69.09,70.22,1803300.0,65.4958,65.8043,64.5982,65.6547,1803300.0
2014-04-11 10:00:00,70.19,70.21,68.72,69.9,1693100.0,65.6267,65.6454,64.2522,65.3555,1693100.0
2014-04-11 11:00:00,69.9,70.25,69.83,70.06,1235800.0,65.3555,65.6828,65.2901,65.5051,1235800.0
2014-04-11 12:00:00,70.06,70.2,69.64,70.09,657800.0,65.5051,65.636,65.1124,65.5332,657800.0
2014-04-11 13:00:00,70.1,70.11,69.21,69.5,664800.0,65.5425,65.5519,64.7104,64.9815,664800.0
2014-04-11 14:00:00,69.5,69.75,68.79,68.95,1180600.0,64.9815,65.2153,64.3177,64.4673,1180600.0
2014-04-11 15:00:00,68.93,69.43,68.68,68.74,2622500.0,64.4486,64.9161,64.2148,64.2709,2622500.0
2014-04-14 09:30:00,69.79,70.49,69.6,69.8,1146300.0,65.2527,65.9072,65.075,65.262,1146300.0
2014-04-14 10:00:00,69.79,70.97,69.75,70.97,1530700.0,65.2527,66.3559,65.2153,66.3559,1530700.0
2014-04-14 11:00:00,70.96,71.61,70.88,71.44,1242400.0,66.3466,66.9543,66.2718,66.7954,1242400.0
2014-04-14 12:00:00,71.45,71.8,71.36,71.75,942300.0,66.8047,67.132,66.7206,67.0852,942300.0
2014-04-14 13:00:00,71.76,71.97,71.39,71.4,1228300.0,67.0946,67.2909,66.7486,66.758,1228300.0
2014-04-14 14:00:00,71.4,71.78,70.63,70.63,1474100.0,66.758,67.1133,66.0381,66.0381,1474100.0
2014-04-14 15:00:00,70.65,71.26,70.34,71.19,2136000.0,66.0568,66.6271,65.7669,66.5616,2136000.0
2014-04-15 09:30:00,72.3,72.74,71.39,72.25,1054800.0,67.5995,68.0109,66.7486,67.5527,1054800.0
2014-04-15 10:00:00,72.25,72.44,70.92,71.03,1367900.0,67.5527,67.7304,66.3092,66.412,1367900.0
2014-04-15 11:00:00,71.05,71.48,70.79,70.94,620900.0,66.4307,66.8328,66.1877,66.3279,620900.0
2014-04-15 12:00:00,70.94,70.98,70.52,70.54,633500.0,66.3279,66.3653,65.9352,65.9539,633500.0
2014-04-15 13:00:00,70.53,71.39,70.48,71.33,485700.0,65.9446,66.7486,65.8978,66.6925,485700.0
2014-04-15 14:00:00,71.34,71.97,71.33,71.69,441300.0,66.7019,67.2909,66.6925,67.0291,441300.0
2014-04-15 15:00:00,71.69,72.28,71.56,72.18,1301500.0,67.0291,67.5808,66.9076,67.4873,1301500.0
2014-04-16 09:30:00,72.88,73.41,72.6,72.81,1005100.0,68.1418,68.6373,67.88,68.0763,1005100.0
2014-04-16 10:00:00,72.76,73.15,72.5,73.05,811800.0,68.0296,68.3942,67.7865,68.3007,811800.0
2014-04-16 11:00:00,73.02,73.42,72.92,73.42,583200.0,68.2727,68.6467,68.1792,68.6467,583200.0
2014-04-16 12:00:00,73.38,73.78,73.34,73.44,858700.0,68.6093,68.9833,68.5719,68.6654,858700.0
2014-04-16 13:00:00,73.43,73.67,73.12,73.65,681300.0,68.656,68.8804,68.3662,68.8617,681300.0
2014-04-16 14:00:00,73.67,73.73,73.29,73.65,606900.0,68.8804,68.9365,68.5251,68.8617,606900.0
2014-04-16 15:00:00,73.66,73.95,73.52,73.93,1475200.0,68.8711,69.1422,68.7402,69.1235,1475200.0
2014-04-17 09:30:00,74.07,74.3,73.61,73.94,751300.0,69.2544,69.4695,68.8243,69.1329,751300.0
2014-04-17 10:00:00,73.94,74.82,73.77,74.47,775900.0,69.1329,69.9556,68.9739,69.6284,775900.0
2014-04-17 11:00:00,74.46,74.53,74.0,74.28,787900.0,69.619,69.6845,69.189,69.4508,787900.0
2014-04-17 12:00:00,74.24,74.41,74.06,74.27,419200.0,69.4134,69.5723,69.2451,69.4414,419200.0
2014-04-17 13:00:00,74.25,74.38,74.18,74.31,417000.0,69.4227,69.5443,69.3573,69.4788,417000.0
2014-04-17 14:00:00,74.3,74.35,74.19,74.23,514400.0,69.4695,69.5162,69.3666,69.404,514400.0
2014-04-17 15:00:00,74.23,74.51,74.13,74.14,1063000.0,69.404,69.6658,69.3105,69.3199,1063000.0
2014-04-21 09:30:00,74.25,74.39,73.83,74.16,430000.0,69.4227,69.5536,69.03,69.3386,430000.0
2014-04-21 10:00:00,74.16,74.42,73.86,74.14,678300.0,69.3386,69.5816,69.0581,69.3199,678300.0
2014-04-21 11:00:00,74.16,74.55,74.08,74.52,441600.0,69.3386,69.7032,69.2638,69.6751,441600.0
2014-04-21 12:00:00,74.53,74.63,74.36,74.44,365400.0,69.6845,69.778,69.5256,69.6003,365400.0
2014-04-21 13:00:00,74.44,74.46,74.17,74.42,397400.0,69.6003,69.619,69.3479,69.5816,397400.0
2014-04-21 14:00:00,74.42,74.63,74.33,74.61,307200.0,69.5816,69.778,69.4975,69.7593,307200.0
2014-04-21 15:00:00,74.61,74.62,74.28,74.31,1306700.0,69.7593,69.7686,69.4508,69.4788,1306700.0
2014-04-22 09:30:00,74.47,74.58,73.85,74.54,485100.0,69.6284,69.7312,69.0487,69.6938,485100.0
2014-04-22 10:00:00,74.55,74.73,74.27,74.41,515300.0,69.7032,69.8715,69.4414,69.5723,515300.0
2014-04-22 11:00:00,74.4,74.6,74.38,74.48,420700.0,69.5629,69.7499,69.5443,69.6377,420700.0
2014-04-22 12:00:00,74.49,74.64,74.43,74.49,247200.0,69.6471,69.7873,69.591,69.6471,247200.0
2014-04-22 13:00:00,74.5,74.72,74.47,74.68,308400.0,69.6564,69.8621,69.6284,69.8247,308400.0
2014-04-22 14:00:00,74.68,74.77,74.61,74.67,339500.0,69.8247,69.9089,69.7593,69.8154,339500.0
2014-04-22 15:00:00,74.66,74.69,74.36,74.37,1126100.0,69.806,69.8341,69.5256,69.5349,1126100.0
2014-04-23 09:30:00,74.33,74.5,73.8,73.89,479000.0,69.4975,69.6564,69.002,69.0861,479000.0
2014-04-23 10:00:00,73.86,73.9,73.52,73.52,669200.0,69.0581,69.0955,68.7402,68.7402,669200.0
2014-04-23 11:00:00,73.51,73.56,73.08,73.3,705800.0,68.7308,68.7776,68.3288,68.5345,705800.0
2014-04-23 12:00:00,73.3,73.36,73.09,73.14,358100.0,68.5345,68.5906,68.3381,68.3849,358100.0
2014-04-23 13:00:00,73.14,73.33,73.06,73.3,630200.0,68.3849,68.5625,68.3101,68.5345,630200.0
2014-04-23 14:00:00,73.31,73.55,73.2,73.53,585200.0,68.5438,68.7682,68.441,68.7495,585200.0
2014-04-23 15:00:00,73.54,73.6,73.36,73.37,939700.0,68.7589,68.815,68.5906,68.5999,939700.0
2014-04-24 09:30:00,73.71,74.09,73.39,73.57,519700.0,68.9178,69.2731,68.6186,68.7869,519700.0
2014-04-24 10:00:00,73.6,74.1,73.33,74.05,756800.0,68.815,69.2825,68.5625,69.2357,756800.0
2014-04-24 11:00:00,74.07,74.47,73.89,74.26,567000.0,69.2544,69.6284,69.0861,69.4321,567000.0
2014-04-24 12:00:00,74.25,74.63,74.24,74.59,360800.0,69.4227,69.778,69.4134,69.7406,360800.0
2014-04-24 13:00:00,74.59,74.63,74.03,74.09,431100.0,69.7406,69.778,69.217,69.2731,431100.0
2014-04-24 14:00:00,74.09,74.64,74.09,74.49,589600.0,69.2731,69.7873,69.2731,69.6471,589600.0
2014-04-24 15:00:00,74.49,74.72,74.28,74.38,1273900.0,69.6471,69.8621,69.4508,69.5443,1273900.0
2014-04-25 09:30:00,72.21,73.0,71.25,71.82,1505800.0,67.5153,68.254,66.6177,67.1507,1505800.0
2014-04-25 10:00:00,71.81,72.04,71.39,71.73,1477100.0,67.1413,67.3564,66.7486,67.0665,1477100.0
2014-04-25 11:00:00,71.73,71.73,71.36,71.61,866600.0,67.0665,67.0665,66.7206,66.9543,866600.0
2014-04-25 12:00:00,71.62,71.91,71.28,71.39,738200.0,66.9637,67.2348,66.6458,66.7486,738200.0
2014-04-25 13:00:00,71.39,71.41,71.08,71.29,563700.0,66.7486,66.7673,66.4588,66.6551,563700.0
2014-04-25 14:00:00,71.28,71.3,70.82,71.07,914800.0,66.6458,66.6645,66.2157,66.4494,914800.0
2014-04-25 15:00:00,71.07,71.15,70.6,70.67,2545200.0,66.4494,66.5242,66.01,66.0755,2545200.0
2014-04-28 09:30:00,70.8,71.69,70.41,71.67,1405300.0,66.197,67.0291,65.8324,67.0104,1405300.0
2014-04-28 10:00:00,71.68,72.16,71.25,71.86,1203900.0,67.0198,67.4686,66.6177,67.1881,1203900.0
2014-04-28 11:00:00,71.88,71.95,70.9,70.94,841200.0,67.2068,67.2722,66.2905,66.3279,841200.0
2014-04-28 12:00:00,70.94,71.16,70.69,70.76,825100.0,66.3279,66.5336,66.0942,66.1596,825100.0
2014-04-28 13:00:00,70.76,70.76,70.22,70.67,674300.0,66.1596,66.1596,65.6547,66.0755,674300.0
2014-04-28 14:00:00,70.67,71.36,70.47,71.17,717900.0,66.0755,66.7206,65.8885,66.5429,717900.0
2014-04-28 15:00:00,71.17,71.82,71.17,71.26,1366100.0,66.5429,67.1507,66.5429,66.6271,1366100.0
2014-04-29 09:30:00,71.49,71.79,71.33,71.51,464600.0,66.8421,67.1226,66.6925,66.8608,464600.0
2014-04-29 10:00:00,71.52,71.81,71.4,71.6,882700.0,66.8702,67.1413,66.758,66.945,882700.0
2014-04-29 11:00:00,71.62,71.78,71.53,71.6,577300.0,66.9637,67.1133,66.8795,66.945,577300.0
2014-04-29 12:00:00,71.6,72.08,71.6,71.97,720200.0,66.945,67.3938,66.945,67.2909,720200.0
2014-04-29 13:00:00,71.97,72.51,71.89,72.49,769400.0,67.2909,67.7958,67.2161,67.7771,769400.0
2014-04-29 14:00:00,72.48,72.61,72.23,72.28,442400.0,67.7678,67.8893,67.534,67.5808,442400.0
2014-04-29 15:00:00,72.27,72.42,72.0,72.02,1286600.0,67.5714,67.7117,67.319,67.3377,1286600.0
2014-04-30 09:30:00,72.34,72.4,71.64,71.64,517800.0,67.6369,67.693,66.9824,66.9824,517800.0
2014-04-30 10:00:00,71.64,72.5,71.54,72.38,811000.0,66.9824,67.7865,66.8889,67.6743,811000.0
2014-04-30 11:00:00,72.38,72.78,72.18,72.58,567700.0,67.6743,68.0483,67.4873,67.8613,567700.0
2014-04-30 12:00:00,72.59,72.74,72.47,72.71,410700.0,67.8706,68.0109,67.7584,67.9828,410700.0
2014-04-30 13:00:00,72.7,72.95,72.64,72.72,441400.0,67.9735,68.2072,67.9174,67.9922,441400.0
2014-04-30 14:00:00,72.69,73.63,72.64,73.41,983100.0,67.9641,68.843,67.9174,68.6373,983100.0
2014-04-30 15:00:00,73.4,73.49,72.89,73.3,1405900.0,68.628,68.7121,68.1511,68.5345,1405900.0
2014-05-01 09:30:00,75.66,76.71,75.43,75.52,1843500.0,70.741,71.7228,70.526,70.6101,1843500.0
2014-05-01 10:00:00,75.52,75.98,74.8,75.88,1790300.0,70.6101,71.0402,69.9369,70.9467,1790300.0
2014-05-01 11:00:00,75.85,76.45,75.31,75.6,1483100.0,70.9187,71.4797,70.4138,70.6849,1483100.0
2014-05-01 12:00:00,75.59,75.68,75.11,75.12,659300.0,70.6756,70.7597,70.2268,70.2361,659300.0
2014-05-01 13:00:00,75.13,75.33,74.68,74.75,613100.0,70.2455,70.4325,69.8247,69.8902,613100.0
2014-05-01 14:00:00,74.76,75.12,74.26,74.43,731300.0,69.8995,70.2361,69.4321,69.591,731300.0
2014-05-01 15:00:00,74.42,74.46,74.05,74.23,1437000.0,69.5816,69.619,69.2357,69.404,1437000.0
2014-05-02 09:30:00,74.2,74.5,73.27,73.35,639300.0,69.376,69.6564,68.5064,68.5812,639300.0
2014-05-02 10:00:00,73.38,73.73,72.52,72.9,1062200.0,68.6093,68.9365,67.8052,68.1605,1062200.0
2014-05-02 11:00:00,72.89,73.72,72.87,73.58,650800.0,68.1511,68.9272,68.1324,68.7963,650800.0
2014-05-02 12:00:00,73.58,73.66,73.3,73.53,445800.0,68.7963,68.8711,68.5345,68.7495,445800.0
2014-05-02 13:00:00,73.55,73.64,73.34,73.45,531800.0,68.7682,68.8524,68.5719,68.6747,531800.0
2014-05-02 14:00:00,73.45,73.73,73.34,73.7,627600.0,68.6747,68.9365,68.5719,68.9085,627600.0
2014-05-02 15:00:00,73.71,73.81,73.64,73.76,1063100.0,68.9178,69.0113,68.8524,68.9646,1063100.0
2014-05-05 09:30:00,73.21,73.52,72.95,73.48,385700.0,68.4503,68.7402,68.2072,68.7028,385700.0
2014-05-05 10:00:00,73.48,74.07,73.31,74.03,587400.0,68.7028,69.2544,68.5438,69.217,587400.0
2014-05-05 11:00:00,74.03,74.04,73.76,73.99,502400.0,69.217,69.2264,68.9646,69.1796,502400.0
2014-05-05 12:00:00,73.99,74.38,73.99,74.29,415600.0,69.1796,69.5443,69.1796,69.4601,415600.0
2014-05-05 13:00:00,74.28,74.39,74.14,74.37,386500.0,69.4508,69.5536,69.3199,69.5349,386500.0
2014-05-05 14:00:00,74.38,74.78,74.31,74.76,859700.0,69.5443,69.9182,69.4788,69.8995,859700.0
2014-05-05 15:00:00,74.76,74.86,74.64,74.82,1097300.0,69.8995,69.993,69.7873,69.9556,1097300.0
2014-05-06 09:30:00,74.34,74.48,73.77,73.84,526400.0,69.5069,69.6377,68.9739,69.0394,526400.0
2014-05-06 10:00:00,73.87,74.46,73.76,74.21,566300.0,69.0674,69.619,68.9646,69.3853,566300.0
2014-05-06 11:00:00,74.21,74.33,74.15,74.27,418400.0,69.3853,69.4975,69.3292,69.4414,418400.0
2014-05-06 12:00:00,74.27,74.33,74.1,74.25,329000.0,69.4414,69.4975,69.2825,69.4227,329000.0
2014-05-06 13:00:00,74.25,74.38,74.06,74.08,465200.0,69.4227,69.5443,69.2451,69.2638,465200.0
2014-05-06 14:00:00,74.07,74.24,73.98,74.16,467200.0,69.2544,69.4134,69.1703,69.3386,467200.0
2014-05-06 15:00:00,74.16,74.24,73.75,73.81,860100.0,69.3386,69.4134,68.9552,69.0113,860100.0
2014-05-07 09:30:00,73.93,74.37,73.21,73.49,552000.0,69.1235,69.5349,68.4503,68.7121,552000.0
2014-05-07 10:00:00,73.49,73.67,73.05,73.3,652600.0,68.7121,68.8804,68.3007,68.5345,652600.0
2014-05-07 11:00:00,73.3,74.0,73.2,73.85,467500.0,68.5345,69.189,68.441,69.0487,467500.0
2014-05-07 12:00:00,73.85,74.0,73.48,73.5,293000.0,69.0487,69.189,68.7028,68.7215,293000.0
2014-05-07 13:00:00,73.48,73.62,73.22,73.22,454800.0,68.7028,68.8337,68.4597,68.4597,454800.0
2014-05-07 14:00:00,73.21,73.73,73.19,73.64,351400.0,68.4503,68.9365,68.4316,68.8524,351400.0
2014-05-07 15:00:00,73.64,74.01,73.53,73.91,886600.0,68.8524,69.1983,68.7495,69.1048,886600.0
2014-05-08 09:30:00,73.87,74.77,73.5,74.66,594700.0,69.0674,69.9089,68.7215,69.806,594700.0
2014-05-08 10:00:00,74.67,74.99,74.5,74.76,577200.0,69.8154,70.1146,69.6564,69.8995,577200.0
2014-05-08 11:00:00,74.75,75.47,74.69,75.25,671900.0,69.8902,70.5634,69.8341,70.3577,671900.0
2014-05-08 12:00:00,75.25,75.29,74.86,74.9,320900.0,70.3577,70.3951,69.993,70.0304,320900.0
2014-05-08 13:00:00,74.9,75.1,74.49,74.58,284300.0,70.0304,70.2174,69.6471,69.7312,284300.0
2014-05-08 14:00:00,74.59,74.59,74.1,74.12,267200.0,69.7406,69.7406,69.2825,69.3012,267200.0
2014-05-08 15:00:00,74.13,74.28,73.92,74.2,806500.0,69.3105,69.4508,69.1142,69.376,806500.0
2014-05-09 09:30:00,74.01,74.29,73.52,73.97,527500.0,69.1983,69.4601,68.7402,69.1609,527500.0
2014-05-09 10:00:00,73.95,74.39,73.73,73.8,362900.0,69.1422,69.5536,68.9365,69.002,362900.0
2014-05-09 11:00:00,73.78,74.08,73.65,73.95,299900.0,68.9833,69.2638,68.8617,69.1422,299900.0
2014-05-09 12:00:00,73.93,74.33,73.87,74.29,253000.0,69.1235,69.4975,69.0674,69.4601,253000.0
2014-05-09 13:00:00,74.29,74.44,74.04,74.04,283900.0,69.4601,69.6003,69.2264,69.2264,283900.0
2014-05-09 14:00:00,74.04,74.26,73.85,74.2,242100.0,69.2264,69.4321,69.0487,69.376,242100.0
2014-05-09 15:00:00,74.2,74.4,74.14,74.37,532100.0,69.376,69.5629,69.3199,69.5349,532100.0
2014-05-12 09:30:00,74.69,74.93,74.5,74.87,353500.0,69.8341,70.0585,69.6564,70.0024,353500.0
2014-05-12 10:00:00,74.9,75.22,74.77,74.84,424600.0,70.0304,70.3296,69.9089,69.9743,424600.0
2014-05-12 11:00:00,74.85,74.99,74.74,74.77,247000.0,69.9837,70.1146,69.8808,69.9089,247000.0
2014-05-12 12:00:00,74.77,74.8,74.64,74.65,221400.0,69.9089,69.9369,69.7873,69.7967,221400.0
2014-05-12 13:00:00,74.67,74.86,74.61,74.76,180300.0,69.8154,69.993,69.7593,69.8995,180300.0
2014-05-12 14:00:00,74.76,74.85,74.65,74.85,291300.0,69.8995,69.9837,69.7967,69.9837,291300.0
2014-05-12 15:00:00,74.84,75.09,74.84,75.04,761500.0,69.9743,70.2081,69.9743,70.1613,761500.0
2014-05-13 09:30:00,75.19,75.3,74.84,74.94,291300.0,70.3016,70.4044,69.9743,70.0678,291300.0
2014-05-13 10:00:00,74.93,75.43,74.93,75.24,466100.0,70.0585,70.526,70.0585,70.3483,466100.0
2014-05-13 11:00:00,75.24,75.3,74.46,74.66,429900.0,70.3483,70.4044,69.619,69.806,429900.0
2014-05-13 12:00:00,74.65,74.87,74.45,74.8,291400.0,69.7967,70.0024,69.6097,69.9369,291400.0
2014-05-13 13:00:00,74.8,74.87,74.68,74.86,239600.0,69.9369,70.0024,69.8247,69.993,239600.0
2014-05-13 14:00:00,74.87,74.98,74.82,74.9,394200.0,70.0024,70.1052,69.9556,70.0304,394200.0
2014-05-13 15:00:00,74.9,74.93,74.59,74.81,628400.0,70.0304,70.0585,69.7406,69.9463,628400.0
2014-05-14 09:30:00,74.66,74.84,74.31,74.83,272000.0,69.806,69.9743,69.4788,69.965,272000.0
2014-05-14 10:00:00,74.83,75.02,74.22,74.22,368400.0,69.965,70.1426,69.3947,69.3947,368400.0
2014-05-14 11:00:00,74.24,74.29,74.03,74.03,319000.0,69.4134,69.4601,69.217,69.217,319000.0
2014-05-14 12:00:00,74.04,74.31,74.04,74.27,133400.0,69.2264,69.4788,69.2264,69.4414,133400.0
2014-05-14 13:00:00,74.27,74.41,74.25,74.39,153700.0,69.4414,69.5723,69.4227,69.5536,153700.0
2014-05-14 14:00:00,74.38,74.44,74.12,74.25,250200.0,69.5443,69.6003,69.3012,69.4227,250200.0
2014-05-14 15:00:00,74.26,74.27,73.96,74.11,497100.0,69.4321,69.4414,69.1516,69.2918,497100.0
2014-05-15 09:30:00,74.0,74.24,73.53,73.81,450000.0,69.189,69.4134,68.7495,69.0113,450000.0
2014-05-15 10:00:00,73.79,73.82,73.15,73.24,652500.0,68.9926,69.0207,68.3942,68.4784,652500.0
2014-05-15 11:00:00,73.25,73.37,72.88,73.15,465900.0,68.4877,68.5999,68.1418,68.3942,465900.0
2014-05-15 12:00:00,73.13,73.26,72.93,73.26,397400.0,68.3755,68.4971,68.1885,68.4971,397400.0
2014-05-15 13:00:00,73.27,73.29,72.89,73.07,315700.0,68.5064,68.5251,68.1511,68.3194,315700.0
2014-05-15 14:00:00,73.06,73.35,72.97,73.28,348900.0,68.3101,68.5812,68.2259,68.5158,348900.0
2014-05-15 15:00:00,73.29,73.34,73.0,73.08,954900.0,68.5251,68.5719,68.254,68.3288,954900.0
2014-05-16 09:30:00,73.04,73.31,72.81,73.16,729300.0,68.2914,68.5438,68.0763,68.4036,729300.0
2014-05-16 10:00:00,73.2,73.21,72.56,72.91,516600.0,68.441,68.4503,67.8426,68.1698,516600.0
2014-05-16 11:00:00,72.91,73.22,72.85,73.03,392800.0,68.1698,68.4597,68.1137,68.282,392800.0
2014-05-16 12:00:00,73.03,73.27,73.0,73.12,253800.0,68.282,68.5064,68.254,68.3662,253800.0
2014-05-16 13:00:00,73.12,73.42,72.98,73.26,291400.0,68.3662,68.6467,68.2353,68.4971,291400.0
2014-05-16 14:00:00,73.25,73.73,73.11,73.68,440200.0,68.4877,68.9365,68.3568,68.8898,440200.0
2014-05-16 15:00:00,73.69,73.87,73.52,73.75,533900.0,68.8991,69.0674,68.7402,68.9552,533900.0
2014-05-19 09:30:00,73.47,74.38,73.41,73.7,532800.0,68.6934,69.5443,68.6373,68.9085,532800.0
2014-05-19 10:00:00,73.69,74.12,73.54,73.87,446000.0,68.8991,69.3012,68.7589,69.0674,446000.0
2014-05-19 11:00:00,73.88,74.02,73.7,73.76,229600.0,69.0768,69.2077,68.9085,68.9646,229600.0
2014-05-19 12:00:00,73.76,73.84,73.48,73.63,383000.0,68.9646,69.0394,68.7028,68.843,383000.0
2014-05-19 13:00:00,73.64,74.01,73.62,74.0,195100.0,68.8524,69.1983,68.8337,69.189,195100.0
2014-05-19 14:00:00,74.0,74.07,73.86,73.98,247400.0,69.189,69.2544,69.0581,69.1703,247400.0
2014-05-19 15:00:00,73.97,74.11,73.78,73.88,636600.0,69.1609,69.2918,68.9833,69.0768,636600.0
2014-05-20 09:30:00,73.82,74.15,73.51,73.65,326900.0,69.0207,69.3292,68.7308,68.8617,326900.0
2014-05-20 10:00:00,73.67,74.19,73.64,74.14,497200.0,68.8804,69.3666,68.8524,69.3199,497200.0
2014-05-20 11:00:00,74.14,74.49,74.04,74.33,596300.0,69.3199,69.6471,69.2264,69.4975,596300.0
2014-05-20 12:00:00,74.32,74.35,73.87,73.95,281600.0,69.4882,69.5162,69.0674,69.1422,281600.0
2014-05-20 13:00:00,73.95,73.97,73.57,73.57,434500.0,69.1422,69.1609,68.7869,68.7869,434500.0
2014-05-20 14:00:00,73.6,74.03,73.57,73.64,334200.0,68.815,69.217,68.7869,68.8524,334200.0
2014-05-20 15:00:00,73.65,73.93,73.61,73.66,722100.0,68.8617,69.1235,68.8243,68.8711,722100.0
2014-05-21 09:30:00,74.2,74.59,74.17,74.48,397300.0,69.376,69.7406,69.3479,69.6377,397300.0
2014-05-21 10:00:00,74.5,74.95,74.45,74.79,493500.0,69.6564,70.0772,69.6097,69.9276,493500.0
2014-05-21 11:00:00,74.8,74.92,74.74,74.84,376500.0,69.9369,70.0491,69.8808,69.9743,376500.0
2014-05-21 12:00:00,74.85,75.24,74.77,75.23,469800.0,69.9837,70.3483,69.9089,70.339,469800.0
2014-05-21 13:00:00,75.24,75.25,75.01,75.15,319600.0,70.3483,70.3577,70.1333,70.2642,319600.0
2014-05-21 14:00:00,75.14,75.45,74.99,75.41,530300.0,70.2548,70.5447,70.1146,70.5073,530300.0
2014-05-21 15:00:00,75.42,75.64,75.35,75.63,1139700.0,70.5166,70.7223,70.4512,70.713,1139700.0
2014-05-22 09:30:00,75.81,75.83,75.1,75.48,463200.0,70.8813,70.9,70.2174,70.5727,463200.0
2014-05-22 10:00:00,75.49,76.0,75.27,75.85,660100.0,70.5821,71.0589,70.3764,70.9187,660100.0
2014-05-22 11:00:00,75.85,76.22,75.8,75.93,603100.0,70.9187,71.2646,70.8719,70.9935,603100.0
2014-05-22 12:00:00,75.93,75.93,75.54,75.62,264500.0,70.9935,70.9935,70.6288,70.7036,264500.0
2014-05-22 13:00:00,75.62,75.85,75.53,75.82,305100.0,70.7036,70.9187,70.6195,70.8906,305100.0
2014-05-22 14:00:00,75.83,75.91,75.74,75.9,420400.0,70.9,70.9748,70.8158,70.9654,420400.0
2014-05-22 15:00:00,75.89,75.98,75.71,75.77,1037200.0,70.9561,71.0402,70.7878,70.8439,1037200.0
2014-05-23 09:30:00,76.0,76.36,75.82,76.34,360000.0,71.0589,71.3955,70.8906,71.3768,360000.0
2014-05-23 10:00:00,76.35,76.46,76.07,76.46,561600.0,71.3862,71.489,71.1244,71.489,561600.0
2014-05-23 11:00:00,76.43,76.67,76.41,76.62,441400.0,71.461,71.6854,71.4423,71.6386,441400.0
2014-05-23 12:00:00,76.62,76.62,76.34,76.35,360300.0,71.6386,71.6386,71.3768,71.3862,360300.0
2014-05-23 13:00:00,76.35,76.47,76.28,76.33,258800.0,71.3862,71.4984,71.3207,71.3675,258800.0
2014-05-23 14:00:00,76.34,76.44,76.3,76.39,245700.0,71.3768,71.4703,71.3394,71.4236,245700.0
2014-05-23 15:00:00,76.39,76.49,76.32,76.43,497900.0,71.4236,71.5171,71.3581,71.461,497900.0
2014-05-27 09:30:00,76.89,77.66,76.72,77.54,833000.0,71.8911,72.611,71.7321,72.4988,833000.0
2014-05-27 10:00:00,77.55,77.89,77.36,77.43,939200.0,72.5082,72.8261,72.3305,72.396,939200.0
2014-05-27 11:00:00,77.42,77.57,77.32,77.33,451600.0,72.3866,72.5269,72.2931,72.3025,451600.0
2014-05-27 12:00:00,77.33,77.33,76.95,76.97,338600.0,72.3025,72.3025,71.9472,71.9659,338600.0
2014-05-27 13:00:00,76.97,77.27,76.86,77.26,340500.0,71.9659,72.2464,71.863,72.237,340500.0
2014-05-27 14:00:00,77.25,77.26,77.07,77.15,391000.0,72.2277,72.237,72.0594,72.1342,391000.0
2014-05-27 15:00:00,77.15,77.22,76.98,77.03,1099100.0,72.1342,72.1996,71.9752,72.022,1099100.0
2014-05-28 09:30:00,77.11,77.24,76.72,76.88,243400.0,72.0968,72.2183,71.7321,71.8817,243400.0
2014-05-28 10:00:00,76.87,77.15,76.72,77.06,530000.0,71.8724,72.1342,71.7321,72.05,530000.0
2014-05-28 11:00:00,77.06,77.25,77.01,77.11,199400.0,72.05,72.2277,72.0033,72.0968,199400.0
2014-05-28 12:00:00,77.1,77.15,76.95,76.98,198400.0,72.0874,72.1342,71.9472,71.9752,198400.0
2014-05-28 13:00:00,76.98,77.14,76.92,77.1,197900.0,71.9752,72.1248,71.9191,72.0874,197900.0
2014-05-28 14:00:00,77.11,77.22,76.99,77.16,268800.0,72.0968,72.1996,71.9846,72.1435,268800.0
2014-05-28 15:00:00,77.17,77.25,76.91,76.94,544000.0,72.1529,72.2277,71.9098,71.9378,544000.0
2014-05-29 09:30:00,77.05,77.23,76.81,77.1,277600.0,72.0407,72.209,71.8163,72.0874,277600.0
2014-05-29 10:00:00,77.1,77.13,76.86,76.89,706800.0,72.0874,72.1155,71.863,71.8911,706800.0
2014-05-29 11:00:00,76.88,76.96,76.78,76.81,208000.0,71.8817,71.9565,71.7882,71.8163,208000.0
2014-05-29 12:00:00,76.81,76.84,76.51,76.66,318400.0,71.8163,71.8443,71.5358,71.676,318400.0
2014-05-29 13:00:00,76.65,76.76,76.59,76.59,157500.0,71.6667,71.7695,71.6106,71.6106,157500.0
2014-05-29 14:00:00,76.6,76.81,76.55,76.79,302800.0,71.6199,71.8163,71.5732,71.7976,302800.0
2014-05-29 15:00:00,76.79,76.85,76.68,76.8,877300.0,71.7976,71.8537,71.6947,71.8069,877300.0
2014-05-30 09:30:00,76.8,77.02,76.5,76.66,293600.0,71.8069,72.0126,71.5264,71.676,293600.0
2014-05-30 10:00:00,76.66,77.03,76.58,76.83,493800.0,71.676,72.022,71.6012,71.835,493800.0
2014-05-30 11:00:00,76.83,76.98,76.8,76.86,241800.0,71.835,71.9752,71.8069,71.863,241800.0
2014-05-30 12:00:00,76.86,76.99,76.46,76.58,286300.0,71.863,71.9846,71.489,71.6012,286300.0
2014-05-30 13:00:00,76.56,76.69,76.42,76.49,237700.0,71.5825,71.7041,71.4516,71.5171,237700.0
2014-05-30 14:00:00,76.49,76.67,76.44,76.56,311700.0,71.5171,71.6854,71.4703,71.5825,311700.0
2014-05-30 15:00:00,76.56,76.69,76.35,76.45,1258600.0,71.5825,71.7041,71.3862,71.4797,1258600.0
2014-06-02 09:30:00,76.77,76.79,76.41,76.57,264000.0,71.7789,71.7976,71.4423,71.5919,264000.0
2014-06-02 10:00:00,76.57,76.62,76.23,76.57,446100.0,71.5919,71.6386,71.274,71.5919,446100.0
2014-06-02 11:00:00,76.59,77.21,76.5,77.09,432900.0,71.6106,72.1903,71.5264,72.0781,432900.0
2014-06-02 12:00:00,77.09,77.21,77.01,77.09,300200.0,72.0781,72.1903,72.0033,72.0781,300200.0
2014-06-02 13:00:00,77.1,77.12,76.87,76.97,207000.0,72.0874,72.1061,71.8724,71.9659,207000.0
2014-06-02 14:00:00,76.97,77.04,76.89,76.93,356900.0,71.9659,72.0313,71.8911,71.9285,356900.0
2014-06-02 15:00:00,76.92,77.12,76.87,77.05,508400.0,71.9191,72.1061,71.8724,72.0407,508400.0
2014-06-03 09:30:00,76.76,77.0,76.33,76.83,365300.0,71.7695,71.9939,71.3675,71.835,365300.0
2014-06-03 10:00:00,76.81,76.86,76.3,76.4,328500.0,71.8163,71.863,71.3394,71.4329,328500.0
2014-06-03 11:00:00,76.4,76.44,76.24,76.39,213900.0,71.4329,71.4703,71.2833,71.4236,213900.0
2014-06-03 12:00:00,76.4,76.48,76.32,76.36,213600.0,71.4329,71.5077,71.3581,71.3955,213600.0
2014-06-03 13:00:00,76.36,76.46,76.28,76.34,242200.0,71.3955,71.489,71.3207,71.3768,242200.0
2014-06-03 14:00:00,76.34,76.43,76.31,76.37,187200.0,71.3768,71.461,71.3488,71.4049,187200.0
2014-06-03 15:00:00,76.37,76.5,76.24,76.36,441500.0,71.4049,71.5264,71.2833,71.3955,441500.0
2014-06-04 09:30:00,76.31,76.38,75.82,76.02,340200.0,71.3488,71.4142,70.8906,71.0776,340200.0
2014-06-04 10:00:00,76.04,76.37,75.95,76.22,460600.0,71.0963,71.4049,71.0122,71.2646,460600.0
2014-06-04 11:00:00,76.22,76.4,76.19,76.23,253900.0,71.2646,71.4329,71.2366,71.274,253900.0
2014-06-04 12:00:00,76.23,76.46,76.23,76.44,142400.0,71.274,71.489,71.274,71.4703,142400.0
2014-06-04 13:00:00,76.45,76.53,76.31,76.4,227600.0,71.4797,71.5545,71.3488,71.4329,227600.0
2014-06-04 14:00:00,76.4,76.42,76.23,76.31,310100.0,71.4329,71.4516,71.274,71.3488,310100.0
2014-06-04 15:00:00,76.29,76.41,76.29,76.3,557100.0,71.3301,71.4423,71.3301,71.3394,557100.0
2014-06-05 09:30:00,76.32,76.71,76.2,76.47,257300.0,71.3581,71.7228,71.2459,71.4984,257300.0
2014-06-05 10:00:00,76.45,76.5,76.14,76.28,349400.0,71.4797,71.5264,71.1898,71.3207,349400.0
2014-06-05 11:00:00,76.27,77.04,76.25,77.02,351000.0,71.3114,72.0313,71.2927,72.0126,351000.0
2014-06-05 12:00:00,77.03,77.17,76.85,76.87,239000.0,72.022,72.1529,71.8537,71.8724,239000.0
2014-06-05 13:00:00,76.87,76.92,76.59,76.84,265000.0,71.8724,71.9191,71.6106,71.8443,265000.0
2014-06-05 14:00:00,76.84,76.93,76.71,76.8,262000.0,71.8443,71.9285,71.7228,71.8069,262000.0
2014-06-05 15:00:00,76.8,76.94,76.77,76.84,456500.0,71.8069,71.9378,71.7789,71.8443,456500.0
2014-06-06 09:30:00,77.0,77.75,76.9,77.73,354200.0,71.9939,72.6952,71.9004,72.6765,354200.0
2014-06-06 10:00:00,77.74,77.88,77.5,77.59,483200.0,72.6858,72.8167,72.4614,72.5456,483200.0
2014-06-06 11:00:00,77.59,77.76,77.4,77.55,285100.0,72.5456,72.7045,72.3679,72.5082,285100.0
2014-06-06 12:00:00,77.54,77.64,77.45,77.58,179300.0,72.4988,72.5923,72.4147,72.5362,179300.0
2014-06-06 13:00:00,77.58,77.65,77.4,77.43,230400.0,72.5362,72.6017,72.3679,72.396,230400.0
2014-06-06 14:00:00,77.43,77.55,77.41,77.46,238500.0,72.396,72.5082,72.3773,72.424,238500.0
2014-06-06 15:00:00,77.47,77.58,77.29,77.45,669400.0,72.4334,72.5362,72.2651,72.4147,669400.0
2014-06-09 09:30:00,77.32,77.47,77.12,77.25,266100.0,72.2931,72.4334,72.1061,72.2277,266100.0
2014-06-09 10:00:00,77.28,77.33,77.06,77.21,370500.0,72.2557,72.3025,72.05,72.1903,370500.0
2014-06-09 11:00:00,77.22,77.49,77.22,77.39,391600.0,72.1996,72.4521,72.1996,72.3586,391600.0
2014-06-09 12:00:00,77.38,77.46,77.14,77.22,258900.0,72.3492,72.424,72.1248,72.1996,258900.0
2014-06-09 13:00:00,77.23,77.26,76.97,76.98,513900.0,72.209,72.237,71.9659,71.9752,513900.0
2014-06-09 14:00:00,76.99,77.06,76.76,76.89,405400.0,71.9846,72.05,71.7695,71.8911,405400.0
2014-06-09 15:00:00,76.88,76.95,76.75,76.85,732700.0,71.8817,71.9472,71.7602,71.8537,732700.0
2014-06-10 09:30:00,76.74,77.56,76.57,77.21,618400.0,71.7508,72.5175,71.5919,72.1903,618400.0
2014-06-10 10:00:00,77.2,77.28,76.76,76.89,592600.0,72.1809,72.2557,71.7695,71.8911,592600.0
2014-06-10 11:00:00,76.92,77.2,76.84,77.1,380600.0,71.9191,72.1809,71.8443,72.0874,380600.0
2014-06-10 12:00:00,77.11,77.16,76.94,77.05,171200.0,72.0968,72.1435,71.9378,72.0407,171200.0
2014-06-10 13:00:00,77.05,77.22,76.91,77.19,205100.0,72.0407,72.1996,71.9098,72.1716,205100.0
2014-06-10 14:00:00,77.18,77.27,77.1,77.2,221600.0,72.1622,72.2464,72.0874,72.1809,221600.0
2014-06-10 15:00:00,77.19,77.35,77.19,77.35,503100.0,72.1716,72.3212,72.1716,72.3212,503100.0
2014-06-11 09:30:00,76.96,77.37,76.91,76.98,264200.0,71.9565,72.3399,71.9098,71.9752,264200.0
2014-06-11 10:00:00,76.97,77.43,76.93,77.25,371200.0,71.9659,72.396,71.9285,72.2277,371200.0
2014-06-11 11:00:00,77.25,77.39,76.97,77.06,246600.0,72.2277,72.3586,71.9659,72.05,246600.0
2014-06-11 12:00:00,77.07,77.23,76.97,77.1,190300.0,72.0594,72.209,71.9659,72.0874,190300.0
2014-06-11 13:00:00,77.1,77.18,76.91,76.92,176200.0,72.0874,72.1622,71.9098,71.9191,176200.0
2014-06-11 14:00:00,76.91,76.93,76.72,76.78,372800.0,71.9098,71.9285,71.7321,71.7882,372800.0
2014-06-11 15:00:00,76.78,77.11,76.76,76.88,673100.0,71.7882,72.0968,71.7695,71.8817,673100.0
2014-06-12 09:30:00,76.98,77.14,76.34,76.56,388300.0,71.9752,72.1248,71.3768,71.5825,388300.0
2014-06-12 10:00:00,76.57,76.84,76.2,76.44,332400.0,71.5919,71.8443,71.2459,71.4703,332400.0
2014-06-12 11:00:00,76.45,76.69,76.26,76.26,293200.0,71.4797,71.7041,71.302,71.302,293200.0
2014-06-12 12:00:00,76.26,76.42,76.14,76.22,389700.0,71.302,71.4516,71.1898,71.2646,389700.0
2014-06-12 13:00:00,76.23,76.25,75.83,75.86,299500.0,71.274,71.2927,70.9,70.928,299500.0
2014-06-12 14:00:00,75.86,75.86,75.5,75.51,585800.0,70.928,70.928,70.5914,70.6008,585800.0
2014-06-12 15:00:00,75.51,75.8,75.46,75.73,822600.0,70.6008,70.8719,70.554,70.8065,822600.0
2014-06-13 09:30:00,75.72,75.9,75.25,75.3,354200.0,70.7971,70.9654,70.3577,70.4044,354200.0
2014-06-13 10:00:00,75.32,75.84,75.13,75.72,359500.0,70.4231,70.9093,70.2455,70.7971,359500.0
2014-06-13 11:00:00,75.73,75.76,75.54,75.59,358200.0,70.8065,70.8345,70.6288,70.6756,358200.0
2014-06-13 12:00:00,75.59,75.85,75.58,75.76,459300.0,70.6756,70.9187,70.6662,70.8345,459300.0
2014-06-13 13:00:00,75.75,75.96,75.66,75.93,219800.0,70.8252,71.0215,70.741,70.9935,219800.0
2014-06-13 14:00:00,75.92,76.14,75.91,75.96,347200.0,70.9841,71.1898,70.9748,71.0215,347200.0
2014-06-13 15:00:00,75.97,76.06,75.7,75.93,542100.0,71.0309,71.115,70.7784,70.9935,542100.0
2014-06-16 09:30:00,75.6,75.78,75.2,75.4,429300.0,70.6849,70.8532,70.3109,70.4979,429300.0
2014-06-16 10:00:00,75.42,75.62,75.31,75.4,559400.0,70.5166,70.7036,70.4138,70.4979,559400.0
2014-06-16 11:00:00,75.4,75.42,74.92,74.98,578600.0,70.4979,70.5166,70.0491,70.1052,578600.0
2014-06-16 12:00:00,74.98,75.24,74.97,75.09,672200.0,70.1052,70.3483,70.0959,70.2081,672200.0
2014-06-16 13:00:00,75.09,75.33,75.05,75.2,635200.0,70.2081,70.4325,70.1707,70.3109,635200.0
2014-06-16 14:00:00,75.19,75.23,74.92,74.94,661200.0,70.3016,70.339,70.0491,70.0678,661200.0
2014-06-16 15:00:00,74.93,75.12,74.9,75.12,1357600.0,70.0585,70.2361,70.0304,70.2361,1357600.0
2014-06-17 09:30:00,75.14,75.25,74.85,75.09,384400.0,70.2548,70.3577,69.9837,70.2081,384400.0
2014-06-17 10:00:00,75.1,75.43,74.74,74.78,599200.0,70.2174,70.526,69.8808,69.9182,599200.0
2014-06-17 11:00:00,74.78,74.98,74.55,74.98,555600.0,69.9182,70.1052,69.7032,70.1052,555600.0
2014-06-17 12:00:00,74.97,75.12,74.92,75.1,412000.0,70.0959,70.2361,70.0491,70.2174,412000.0
2014-06-17 13:00:00,75.1,75.13,74.96,75.05,270100.0,70.2174,70.2455,70.0865,70.1707,270100.0
2014-06-17 14:00:00,75.05,75.08,74.96,75.01,281800.0,70.1707,70.1987,70.0865,70.1333,281800.0
2014-06-17 15:00:00,75.01,75.06,74.81,74.98,1037800.0,70.1333,70.18,69.9463,70.1052,1037800.0
2014-06-18 09:30:00,75.02,75.16,74.75,74.99,303700.0,70.1426,70.2735,69.8902,70.1146,303700.0
2014-06-18 10:00:00,75.0,75.02,74.75,74.75,575300.0,70.1239,70.1426,69.8902,69.8902,575300.0
2014-06-18 11:00:00,74.75,74.96,74.6,74.62,326700.0,69.8902,70.0865,69.7499,69.7686,326700.0
2014-06-18 12:00:00,74.62,74.71,74.6,74.67,204400.0,69.7686,69.8528,69.7499,69.8154,204400.0
2014-06-18 13:00:00,74.68,74.69,74.44,74.51,240700.0,69.8247,69.8341,69.6003,69.6658,240700.0
2014-06-18 14:00:00,74.51,74.85,74.4,74.76,567600.0,69.6658,69.9837,69.5629,69.8995,567600.0
2014-06-18 15:00:00,74.77,75.21,74.74,75.14,880000.0,69.9089,70.3203,69.8808,70.2548,880000.0
2014-06-19 09:30:00,75.08,75.42,74.8,74.93,265600.0,70.1987,70.5166,69.9369,70.0585,265600.0
2014-06-19 10:00:00,74.94,75.04,74.38,74.39,564300.0,70.0678,70.1613,69.5443,69.5536,564300.0
2014-06-19 11:00:00,74.38,74.51,74.2,74.48,667800.0,69.5443,69.6658,69.376,69.6377,667800.0
2014-06-19 12:00:00,74.48,74.91,74.47,74.68,642000.0,69.6377,70.0398,69.6284,69.8247,642000.0
2014-06-19 13:00:00,74.68,74.7,74.17,74.31,512600.0,69.8247,69.8434,69.3479,69.4788,512600.0
2014-06-19 14:00:00,74.3,74.32,74.1,74.28,546300.0,69.4695,69.4882,69.2825,69.4508,546300.0
2014-06-19 15:00:00,74.28,74.32,74.19,74.3,1177300.0,69.4508,69.4882,69.3666,69.4695,1177300.0
2014-06-20 09:30:00,74.53,75.01,74.35,74.79,1415500.0,69.6845,70.1333,69.5162,69.9276,1415500.0
2014-06-20 10:00:00,74.78,74.86,73.92,74.24,836100.0,69.9182,69.993,69.1142,69.4134,836100.0
2014-06-20 11:00:00,74.27,74.39,74.06,74.1,333100.0,69.4414,69.5536,69.2451,69.2825,333100.0
2014-06-20 12:00:00,74.09,74.17,73.91,74.13,243000.0,69.2731,69.3479,69.1048,69.3105,243000.0
2014-06-20 13:00:00,74.13,74.14,73.73,73.75,422000.0,69.3105,69.3199,68.9365,68.9552,422000.0
2014-06-20 14:00:00,73.75,73.96,73.68,73.68,484700.0,68.9552,69.1516,68.8898,68.8898,484700.0
2014-06-20 15:00:00,73.68,73.8,73.48,73.77,2239600.0,68.8898,69.002,68.7028,68.9739,2239600.0
2014-06-23 09:30:00,73.59,73.64,73.22,73.48,532600.0,68.8056,68.8524,68.4597,68.7028,532600.0
2014-06-23 10:00:00,73.47,73.88,73.2,73.77,571000.0,68.6934,69.0768,68.441,68.9739,571000.0
2014-06-23 11:00:00,73.76,73.94,73.73,73.81,550200.0,68.9646,69.1329,68.9365,69.0113,550200.0
2014-06-23 12:00:00,73.81,74.3,73.8,74.18,539400.0,69.0113,69.4695,69.002,69.3573,539400.0
2014-06-23 13:00:00,74.16,74.29,74.11,74.13,402000.0,69.3386,69.4601,69.2918,69.3105,402000.0
2014-06-23 14:00:00,74.13,74.28,74.01,74.24,454700.0,69.3105,69.4508,69.1983,69.4134,454700.0
2014-06-23 15:00:00,74.24,74.25,74.13,74.14,930200.0,69.4134,69.4227,69.3105,69.3199,930200.0
2014-06-24 09:30:00,74.09,74.51,74.0,74.43,458700.0,69.2731,69.6658,69.189,69.591,458700.0
2014-06-24 10:00:00,74.43,74.79,74.37,74.4,650400.0,69.591,69.9276,69.5349,69.5629,650400.0
2014-06-24 11:00:00,74.41,74.65,74.07,74.1,715500.0,69.5723,69.7967,69.2544,69.2825,715500.0
2014-06-24 12:00:00,74.09,74.1,73.72,73.73,419900.0,69.2731,69.2825,68.9272,68.9365,419900.0
2014-06-24 13:00:00,73.73,73.74,73.3,73.32,648100.0,68.9365,68.9459,68.5345,68.5532,648100.0
2014-06-24 14:00:00,73.32,73.47,73.05,73.08,631000.0,68.5532,68.6934,68.3007,68.3288,631000.0
2014-06-24 15:00:00,73.08,73.1,72.55,72.7,1598100.0,68.3288,68.3475,67.8332,67.9735,1598100.0
2014-06-25 09:30:00,72.56,73.55,72.54,73.25,454600.0,67.8426,68.7682,67.8239,68.4877,454600.0
2014-06-25 10:00:00,73.25,73.45,73.07,73.43,505200.0,68.4877,68.6747,68.3194,68.656,505200.0
2014-06-25 11:00:00,73.45,73.5,73.01,73.02,438800.0,68.6747,68.7215,68.2633,68.2727,438800.0
2014-06-25 12:00:00,73.03,73.3,73.01,73.04,260600.0,68.282,68.5345,68.2633,68.2914,260600.0
2014-06-25 13:00:00,73.04,73.27,72.99,73.15,292500.0,68.2914,68.5064,68.2446,68.3942,292500.0
2014-06-25 14:00:00,73.16,73.22,72.99,72.99,326300.0,68.4036,68.4597,68.2446,68.2446,326300.0
2014-06-25 15:00:00,72.99,73.24,72.98,73.05,817000.0,68.2446,68.4784,68.2353,68.3007,817000.0
2014-06-26 09:30:00,73.26,73.28,72.65,72.8,532400.0,68.4971,68.5158,67.9267,68.067,532400.0
2014-06-26 10:00:00,72.8,73.02,72.61,72.99,567900.0,68.067,68.2727,67.8893,68.2446,567900.0
2014-06-26 11:00:00,73.0,73.15,73.0,73.05,316100.0,68.254,68.3942,68.254,68.3007,316100.0
2014-06-26 12:00:00,73.05,73.15,72.56,72.57,458600.0,68.3007,68.3942,67.8426,67.8519,458600.0
2014-06-26 13:00:00,72.58,72.77,72.57,72.67,354800.0,67.8613,68.0389,67.8519,67.9454,354800.0
2014-06-26 14:00:00,72.66,72.74,72.58,72.7,334200.0,67.9361,68.0109,67.8613,67.9735,334200.0
2014-06-26 15:00:00,72.7,72.8,72.67,72.77,745900.0,67.9735,68.067,67.9454,68.0389,745900.0
2014-06-27 09:30:00,72.52,72.9,72.45,72.88,477100.0,67.8052,68.1605,67.7397,68.1418,477100.0
2014-06-27 10:00:00,72.88,73.21,72.81,72.98,856800.0,68.1418,68.4503,68.0763,68.2353,856800.0
2014-06-27 11:00:00,72.98,73.06,72.89,73.01,382500.0,68.2353,68.3101,68.1511,68.2633,382500.0
2014-06-27 12:00:00,73.01,73.14,72.97,73.13,223600.0,68.2633,68.3849,68.2259,68.3755,223600.0
2014-06-27 13:00:00,73.12,73.13,72.96,73.03,316000.0,68.3662,68.3755,68.2166,68.282,316000.0
2014-06-27 14:00:00,73.03,73.34,73.0,73.04,461400.0,68.282,68.5719,68.254,68.2914,461400.0
2014-06-27 15:00:00,73.04,73.61,72.99,73.39,2057800.0,68.2914,68.8243,68.2446,68.6186,2057800.0
2014-06-30 09:30:00,73.24,73.55,73.06,73.08,550900.0,68.4784,68.7682,68.3101,68.3288,550900.0
2014-06-30 10:00:00,73.1,73.83,73.1,73.67,692800.0,68.3475,69.03,68.3475,68.8804,692800.0
2014-06-30 11:00:00,73.67,73.88,73.64,73.74,376700.0,68.8804,69.0768,68.8524,68.9459,376700.0
2014-06-30 12:00:00,73.74,73.83,73.69,73.78,251900.0,68.9459,69.03,68.8991,68.9833,251900.0
2014-06-30 13:00:00,73.79,73.83,73.69,73.74,268700.0,68.9926,69.03,68.8991,68.9459,268700.0
2014-06-30 14:00:00,73.74,73.84,73.54,73.55,289500.0,68.9459,69.0394,68.7589,68.7682,289500.0
2014-06-30 15:00:00,73.54,73.64,73.37,73.46,1014600.0,68.7589,68.8524,68.5999,68.6841,1014600.0
2014-07-01 09:30:00,74.2,74.9,74.14,74.79,702600.0,69.376,70.0304,69.3199,69.9276,702600.0
2014-07-01 10:00:00,74.78,75.52,74.66,75.22,978000.0,69.9182,70.6101,69.806,70.3296,978000.0
2014-07-01 11:00:00,75.21,75.58,75.12,75.54,629700.0,70.3203,70.6662,70.2361,70.6288,629700.0
2014-07-01 12:00:00,75.54,75.89,75.54,75.78,673500.0,70.6288,70.9561,70.6288,70.8532,673500.0
2014-07-01 13:00:00,75.77,75.91,75.69,75.85,527800.0,70.8439,70.9748,70.7691,70.9187,527800.0
2014-07-01 14:00:00,75.85,75.91,75.66,75.72,554800.0,70.9187,70.9748,70.741,70.7971,554800.0
2014-07-01 15:00:00,75.72,75.74,75.53,75.54,1121200.0,70.7971,70.8158,70.6195,70.6288,1121200.0
2014-07-02 09:30:00,74.86,76.29,74.86,76.22,643500.0,69.993,71.3301,69.993,71.2646,643500.0
2014-07-02 10:00:00,76.2,76.39,75.97,76.02,565500.0,71.2459,71.4236,71.0309,71.0776,565500.0
2014-07-02 11:00:00,76.03,76.17,75.79,75.98,405400.0,71.087,71.2179,70.8626,71.0402,405400.0
2014-07-02 12:00:00,75.98,76.15,75.96,76.12,289100.0,71.0402,71.1992,71.0215,71.1711,289100.0
2014-07-02 13:00:00,76.12,76.13,75.95,76.02,325300.0,71.1711,71.1805,71.0122,71.0776,325300.0
2014-07-02 14:00:00,76.03,76.12,75.88,76.08,351400.0,71.087,71.1711,70.9467,71.1337,351400.0
2014-07-02 15:00:00,76.08,76.25,76.08,76.21,956300.0,71.1337,71.2927,71.1337,71.2553,956300.0
2014-07-03 09:30:00,76.6,76.73,76.35,76.55,544500.0,71.6199,71.7415,71.3862,71.5732,544500.0
2014-07-03 10:00:00,76.54,76.77,76.5,76.69,486400.0,71.5638,71.7789,71.5264,71.7041,486400.0
2014-07-03 11:00:00,76.69,76.73,76.59,76.66,638200.0,71.7041,71.7415,71.6106,71.676,638200.0
2014-07-03 12:00:00,76.66,76.9,76.65,76.74,719500.0,71.676,71.9004,71.6667,71.7508,719500.0
2014-07-07 09:30:00,76.44,76.64,76.33,76.41,258000.0,71.5735,71.7608,71.4705,71.5454,258000.0
2014-07-07 10:00:00,76.39,76.5,76.08,76.17,497800.0,71.5267,71.6297,71.2364,71.3207,497800.0
2014-07-07 11:00:00,76.17,76.21,75.94,75.98,299000.0,71.3207,71.3582,71.1054,71.1428,299000.0
2014-07-07 12:00:00,75.98,76.13,75.94,75.97,237800.0,71.1428,71.2833,71.1054,71.1334,237800.0
2014-07-07 13:00:00,75.98,76.22,75.94,76.16,214200.0,71.1428,71.3675,71.1054,71.3113,214200.0
2014-07-07 14:00:00,76.15,76.25,75.98,76.11,310400.0,71.302,71.3956,71.1428,71.2645,310400.0
2014-07-07 15:00:00,76.09,76.2,76.08,76.17,579400.0,71.2458,71.3488,71.2364,71.3207,579400.0
2014-07-08 09:30:00,76.11,76.15,75.41,75.6,464900.0,71.2645,71.302,70.6091,70.787,464900.0
2014-07-08 10:00:00,75.6,75.61,75.13,75.53,564100.0,70.787,70.7964,70.3469,70.7215,564100.0
2014-07-08 11:00:00,75.53,75.63,75.28,75.36,356000.0,70.7215,70.8151,70.4874,70.5623,356000.0
2014-07-08 12:00:00,75.36,75.42,75.17,75.41,253500.0,70.5623,70.6185,70.3844,70.6091,253500.0
2014-07-08 13:00:00,75.42,75.92,75.41,75.81,249300.0,70.6185,71.0866,70.6091,70.9836,249300.0
2014-07-08 14:00:00,75.81,75.88,75.7,75.75,264800.0,70.9836,71.0492,70.8806,70.9274,264800.0
2014-07-08 15:00:00,75.75,75.8,75.58,75.72,1053900.0,70.9274,70.9743,70.7683,70.8994,1053900.0
2014-07-09 09:30:00,75.87,76.3,75.74,75.79,253800.0,71.0398,71.4424,70.9181,70.9649,253800.0
2014-07-09 10:00:00,75.8,76.07,75.6,75.78,314600.0,70.9743,71.2271,70.787,70.9555,314600.0
2014-07-09 11:00:00,75.79,75.91,75.69,75.87,222600.0,70.9649,71.0773,70.8713,71.0398,222600.0
2014-07-09 12:00:00,75.87,76.2,75.84,76.09,289900.0,71.0398,71.3488,71.0117,71.2458,289900.0
2014-07-09 13:00:00,76.09,76.5,76.05,76.33,384700.0,71.2458,71.6297,71.2083,71.4705,384700.0
2014-07-09 14:00:00,76.32,76.64,76.17,76.56,510300.0,71.4612,71.7608,71.3207,71.6859,510300.0
2014-07-09 15:00:00,76.56,76.67,76.45,76.62,772300.0,71.6859,71.7889,71.5829,71.7421,772300.0
2014-07-10 09:30:00,75.65,75.7,74.75,74.94,639600.0,70.8338,70.8806,69.9911,70.169,639600.0
2014-07-10 10:00:00,74.92,75.56,74.85,75.53,522200.0,70.1503,70.7495,70.0847,70.7215,522200.0
2014-07-10 11:00:00,75.52,75.61,75.37,75.48,231800.0,70.7121,70.7964,70.5716,70.6746,231800.0
2014-07-10 12:00:00,75.48,75.78,75.39,75.77,307200.0,70.6746,70.9555,70.5904,70.9462,307200.0
2014-07-10 13:00:00,75.77,75.95,75.65,75.72,253200.0,70.9462,71.1147,70.8338,70.8994,253200.0
2014-07-10 14:00:00,75.73,75.8,75.45,75.51,332300.0,70.9087,70.9743,70.6465,70.7027,332300.0
2014-07-10 15:00:00,75.5,75.62,75.36,75.47,465900.0,70.6934,70.8057,70.5623,70.6653,465900.0
2014-07-11 09:30:00,75.54,75.7,75.26,75.47,283900.0,70.7308,70.8806,70.4686,70.6653,283900.0
2014-07-11 10:00:00,75.46,75.83,75.28,75.75,300100.0,70.6559,71.0024,70.4874,70.9274,300100.0
2014-07-11 11:00:00,75.76,75.79,75.39,75.43,253900.0,70.9368,70.9649,70.5904,70.6278,253900.0
2014-07-11 12:00:00,75.42,75.75,75.41,75.67,261200.0,70.6185,70.9274,70.6091,70.8525,261200.0
2014-07-11 13:00:00,75.68,75.82,75.67,75.7,223300.0,70.8619,70.993,70.8525,70.8806,223300.0
2014-07-11 14:00:00,75.7,75.83,75.66,75.7,224100.0,70.8806,71.0024,70.8432,70.8806,224100.0
2014-07-11 15:00:00,75.71,75.85,75.66,75.78,558200.0,70.89,71.0211,70.8432,70.9555,558200.0
2014-07-14 09:30:00,76.44,76.8,76.04,76.8,452100.0,71.5735,71.9106,71.199,71.9106,452100.0
2014-07-14 10:00:00,76.81,77.35,76.69,77.32,728900.0,71.92,72.4256,71.8076,72.3975,728900.0
2014-07-14 11:00:00,77.32,77.5,77.16,77.3,812500.0,72.3975,72.566,72.2477,72.3788,812500.0
2014-07-14 12:00:00,77.3,77.59,77.28,77.39,545100.0,72.3788,72.6503,72.36,72.463,545100.0
2014-07-14 13:00:00,77.4,77.46,77.25,77.35,355100.0,72.4724,72.5286,72.332,72.4256,355100.0
2014-07-14 14:00:00,77.34,77.57,77.29,77.56,457100.0,72.4162,72.6316,72.3694,72.6222,457100.0
2014-07-14 15:00:00,77.56,77.64,77.31,77.35,1356300.0,72.6222,72.6971,72.3881,72.4256,1356300.0
2014-07-15 09:30:00,77.99,79.22,77.86,79.0,1412300.0,73.0248,74.1765,72.9031,73.9705,1412300.0
2014-07-15 10:00:00,79.0,79.1,78.0,78.2,1171800.0,73.9705,74.0642,73.0342,73.2215,1171800.0
2014-07-15 11:00:00,78.19,78.6,77.93,77.94,889600.0,73.2121,73.596,72.9687,72.978,889600.0
2014-07-15 12:00:00,77.94,78.44,77.88,78.28,560200.0,72.978,73.4462,72.9218,73.2964,560200.0
2014-07-15 13:00:00,78.27,78.77,78.24,78.48,650800.0,73.287,73.7552,73.2589,73.4836,650800.0
2014-07-15 14:00:00,78.48,78.58,78.33,78.55,809700.0,73.4836,73.5773,73.3432,73.5492,809700.0
2014-07-15 15:00:00,78.55,78.59,78.21,78.34,1005600.0,73.5492,73.5866,73.2308,73.3526,1005600.0
2014-07-16 09:30:00,78.65,78.69,78.14,78.23,362300.0,73.6428,73.6803,73.1653,73.2496,362300.0
2014-07-16 10:00:00,78.24,78.47,78.04,78.05,455000.0,73.2589,73.4743,73.0717,73.081,455000.0
2014-07-16 11:00:00,78.05,78.16,77.95,78.13,342400.0,73.081,73.184,72.9874,73.1559,342400.0
2014-07-16 12:00:00,78.13,78.53,78.08,78.43,332700.0,73.1559,73.5305,73.1091,73.4368,332700.0
2014-07-16 13:00:00,78.43,78.58,78.37,78.48,304000.0,73.4368,73.5773,73.3806,73.4836,304000.0
2014-07-16 14:00:00,78.47,78.54,78.32,78.39,404900.0,73.4743,73.5398,73.3338,73.3994,404900.0
2014-07-16 15:00:00,78.39,78.6,78.24,78.29,834800.0,73.3994,73.596,73.2589,73.3057,834800.0
2014-07-17 09:30:00,77.31,77.87,77.17,77.69,582400.0,72.3881,72.9125,72.257,72.7439,582400.0
2014-07-17 10:00:00,77.69,77.86,77.57,77.57,525000.0,72.7439,72.9031,72.6316,72.6316,525000.0
2014-07-17 11:00:00,77.58,77.62,77.02,77.1,552200.0,72.6409,72.6784,72.1166,72.1915,552200.0
2014-07-17 12:00:00,77.1,77.1,76.76,76.97,444900.0,72.1915,72.1915,71.8731,72.0698,444900.0
2014-07-17 13:00:00,76.98,77.19,76.83,76.91,249900.0,72.0791,72.2758,71.9387,72.0136,249900.0
2014-07-17 14:00:00,76.91,77.02,76.79,76.92,438600.0,72.0136,72.1166,71.9012,72.023,438600.0
2014-07-17 15:00:00,76.92,76.94,76.25,76.38,1553700.0,72.023,72.0417,71.3956,71.5173,1553700.0
2014-07-18 09:30:00,76.75,76.94,76.45,76.84,596300.0,71.8638,72.0417,71.5829,71.9481,596300.0
2014-07-18 10:00:00,76.87,77.26,76.72,77.21,431100.0,71.9761,72.3413,71.8357,72.2945,431100.0
2014-07-18 11:00:00,77.22,77.49,77.16,77.4,387900.0,72.3039,72.5567,72.2477,72.4724,387900.0
2014-07-18 12:00:00,77.4,77.65,77.4,77.49,266600.0,72.4724,72.7065,72.4724,72.5567,266600.0
2014-07-18 13:00:00,77.49,77.52,77.32,77.37,271000.0,72.5567,72.5848,72.3975,72.4443,271000.0
2014-07-18 14:00:00,77.37,77.61,77.31,77.45,282400.0,72.4443,72.669,72.3881,72.5192,282400.0
2014-07-18 15:00:00,77.44,77.59,77.42,77.47,771600.0,72.5099,72.6503,72.4911,72.5379,771600.0
2014-07-21 09:30:00,77.11,77.33,76.96,77.21,382600.0,72.2009,72.4069,72.0604,72.2945,382600.0
2014-07-21 10:00:00,77.19,77.25,76.65,76.78,430000.0,72.2758,72.332,71.7702,71.8919,430000.0
2014-07-21 11:00:00,76.79,77.02,76.59,76.91,484000.0,71.9012,72.1166,71.714,72.0136,484000.0
2014-07-21 12:00:00,76.91,77.15,76.88,77.01,247800.0,72.0136,72.2383,71.9855,72.1072,247800.0
2014-07-21 13:00:00,76.99,77.42,76.98,77.38,283400.0,72.0885,72.4911,72.0791,72.4537,283400.0
2014-07-21 14:00:00,77.38,77.44,77.26,77.29,259200.0,72.4537,72.5099,72.3413,72.3694,259200.0
2014-07-21 15:00:00,77.28,77.38,77.2,77.36,601000.0,72.36,72.4537,72.2851,72.4349,601000.0
2014-07-22 09:30:00,77.52,78.02,77.35,77.8,359300.0,72.5848,73.0529,72.4256,72.8469,359300.0
2014-07-22 10:00:00,77.81,78.25,77.81,78.18,339600.0,72.8563,73.2683,72.8563,73.2027,339600.0
2014-07-22 11:00:00,78.18,78.39,78.03,78.04,390300.0,73.2027,73.3994,73.0623,73.0717,390300.0
2014-07-22 12:00:00,78.04,78.17,77.96,78.06,288400.0,73.0717,73.1934,72.9968,73.0904,288400.0
2014-07-22 13:00:00,78.05,78.17,78.02,78.1,257900.0,73.081,73.1934,73.0529,73.1278,257900.0
2014-07-22 14:00:00,78.11,78.22,77.97,78.07,307900.0,73.1372,73.2402,73.0061,73.0997,307900.0
2014-07-22 15:00:00,78.06,78.33,78.03,78.26,978300.0,73.0904,73.3432,73.0623,73.2777,978300.0
2014-07-23 09:30:00,78.16,78.38,78.0,78.13,272700.0,73.184,73.39,73.0342,73.1559,272700.0
2014-07-23 10:00:00,78.14,78.16,77.9,78.01,319300.0,73.1653,73.184,72.9406,73.0436,319300.0
2014-07-23 11:00:00,78.01,78.07,77.6,77.61,364400.0,73.0436,73.0997,72.6597,72.669,364400.0
2014-07-23 12:00:00,77.61,77.66,77.19,77.38,715300.0,72.669,72.7159,72.2758,72.4537,715300.0
2014-07-23 13:00:00,77.38,77.78,77.29,77.78,386600.0,72.4537,72.8282,72.3694,72.8282,386600.0
2014-07-23 14:00:00,77.78,77.92,77.75,77.84,375500.0,72.8282,72.9593,72.8001,72.8844,375500.0
2014-07-23 15:00:00,77.85,77.93,77.71,77.75,637700.0,72.8938,72.9687,72.7627,72.8001,637700.0
2014-07-24 09:30:00,77.93,78.06,77.49,77.71,321200.0,72.9687,73.0904,72.5567,72.7627,321200.0
2014-07-24 10:00:00,77.72,77.83,77.47,77.55,364800.0,72.772,72.875,72.5379,72.6129,364800.0
2014-07-24 11:00:00,77.55,77.66,77.16,77.19,884100.0,72.6129,72.7159,72.2477,72.2758,884100.0
2014-07-24 12:00:00,77.2,77.23,76.92,77.17,815600.0,72.2851,72.3132,72.023,72.257,815600.0
2014-07-24 13:00:00,77.17,77.42,77.07,77.42,461900.0,72.257,72.4911,72.1634,72.4911,461900.0
2014-07-24 14:00:00,77.41,77.49,77.19,77.24,926700.0,72.4818,72.5567,72.2758,72.3226,926700.0
2014-07-24 15:00:00,77.25,77.63,77.17,77.56,819700.0,72.332,72.6878,72.257,72.6222,819700.0
2014-07-25 09:30:00,75.63,76.03,75.36,75.75,1093700.0,70.8151,71.1896,70.5623,70.9274,1093700.0
2014-07-25 10:00:00,75.76,76.0,75.44,75.51,1093500.0,70.9368,71.1615,70.6372,70.7027,1093500.0
2014-07-25 11:00:00,75.51,75.53,75.22,75.51,604200.0,70.7027,70.7215,70.4312,70.7027,604200.0
2014-07-25 12:00:00,75.52,75.77,75.51,75.76,447700.0,70.7121,70.9462,70.7027,70.9368,447700.0
2014-07-25 13:00:00,75.75,75.93,75.68,75.78,379400.0,70.9274,71.096,70.8619,70.9555,379400.0
2014-07-25 14:00:00,75.78,75.97,75.69,75.8,360800.0,70.9555,71.1334,70.8713,70.9743,360800.0
2014-07-25 15:00:00,75.81,75.84,75.67,75.75,1205900.0,70.9836,71.0117,70.8525,70.9274,1205900.0
2014-07-28 09:30:00,75.7,76.0,75.53,75.6,314200.0,70.8806,71.1615,70.7215,70.787,314200.0
2014-07-28 10:00:00,75.61,75.74,75.52,75.63,372000.0,70.7964,70.9181,70.7121,70.8151,372000.0
2014-07-28 11:00:00,75.63,75.86,75.6,75.74,378700.0,70.8151,71.0304,70.787,70.9181,378700.0
2014-07-28 12:00:00,75.73,75.9,75.73,75.8,261300.0,70.9087,71.0679,70.9087,70.9743,261300.0
2014-07-28 13:00:00,75.8,75.95,75.77,75.87,485800.0,70.9743,71.1147,70.9462,71.0398,485800.0
2014-07-28 14:00:00,75.88,76.12,75.88,76.06,333700.0,71.0492,71.2739,71.0492,71.2177,333700.0
2014-07-28 15:00:00,76.06,76.21,75.98,76.2,643600.0,71.2177,71.3582,71.1428,71.3488,643600.0
2014-07-29 09:30:00,76.31,76.35,75.65,76.16,539500.0,71.4518,71.4893,70.8338,71.3113,539500.0
2014-07-29 10:00:00,76.16,76.61,76.13,76.22,392600.0,71.3113,71.7327,71.2833,71.3675,392600.0
2014-07-29 11:00:00,76.22,76.27,75.72,75.91,371300.0,71.3675,71.4143,70.8994,71.0773,371300.0
2014-07-29 12:00:00,75.9,76.17,75.8,76.07,299700.0,71.0679,71.3207,70.9743,71.2271,299700.0
2014-07-29 13:00:00,76.07,76.19,75.97,76.07,288500.0,71.2271,71.3394,71.1334,71.2271,288500.0
2014-07-29 14:00:00,76.07,76.14,75.82,75.95,428800.0,71.2271,71.2926,70.993,71.1147,428800.0
2014-07-29 15:00:00,75.94,76.28,75.88,75.92,1003700.0,71.1054,71.4237,71.0492,71.0866,1003700.0
2014-07-30 09:30:00,76.07,76.29,75.73,75.79,466000.0,71.2271,71.4331,70.9087,70.9649,466000.0
2014-07-30 10:00:00,75.8,75.9,75.6,75.71,675600.0,70.9743,71.0679,70.787,70.89,675600.0
2014-07-30 11:00:00,75.69,75.96,75.55,75.68,1275700.0,70.8713,71.1241,70.7402,70.8619,1275700.0
2014-07-30 12:00:00,75.68,75.84,75.65,75.7,386800.0,70.8619,71.0117,70.8338,70.8806,386800.0
2014-07-30 13:00:00,75.7,75.75,75.45,75.71,462500.0,70.8806,70.9274,70.6465,70.89,462500.0
2014-07-30 14:00:00,75.72,75.97,75.54,75.77,790900.0,70.8994,71.1334,70.7308,70.9462,790900.0
2014-07-30 15:00:00,75.77,76.09,75.67,75.94,1011800.0,70.9462,71.2458,70.8525,71.1054,1011800.0
2014-07-31 09:30:00,76.3,76.32,74.01,75.15,1115600.0,71.4424,71.4612,69.2982,70.3656,1115600.0
2014-07-31 10:00:00,75.14,75.37,74.23,74.29,1122700.0,70.3563,70.5716,69.5042,69.5604,1122700.0
2014-07-31 11:00:00,74.29,75.1,74.28,74.95,744200.0,69.5604,70.3188,69.551,70.1784,744200.0
2014-07-31 12:00:00,74.98,75.01,74.75,74.79,406800.0,70.2065,70.2346,69.9911,70.0286,406800.0
2014-07-31 13:00:00,74.8,75.1,74.61,74.98,474600.0,70.0379,70.3188,69.86,70.2065,474600.0
2014-07-31 14:00:00,74.95,75.0,74.52,74.59,598800.0,70.1784,70.2252,69.7758,69.8413,598800.0
2014-07-31 15:00:00,74.58,74.66,73.81,74.16,1685800.0,69.8319,69.9068,69.111,69.4387,1685800.0
2014-08-01 09:30:00,73.84,74.55,73.64,74.45,521900.0,69.139,69.8038,68.9518,69.7102,521900.0
2014-08-01 10:00:00,74.46,74.76,74.34,74.55,751100.0,69.7196,70.0005,69.6072,69.8038,751100.0
2014-08-01 11:00:00,74.54,74.69,74.15,74.3,536700.0,69.7945,69.9349,69.4293,69.5698,536700.0
2014-08-01 12:00:00,74.31,74.45,74.15,74.32,486700.0,69.5791,69.7102,69.4293,69.5885,486700.0
2014-08-01 13:00:00,74.32,75.19,74.24,75.15,847900.0,69.5885,70.4031,69.5136,70.3656,847900.0
2014-08-01 14:00:00,75.14,75.44,74.92,75.0,766100.0,70.3563,70.6372,70.1503,70.2252,766100.0
2014-08-01 15:00:00,74.99,75.17,74.97,74.98,1195300.0,70.2158,70.3844,70.1971,70.2065,1195300.0
2014-08-04 09:30:00,75.39,75.64,75.1,75.63,571100.0,70.5904,70.8245,70.3188,70.8151,571100.0
2014-08-04 10:00:00,75.63,75.65,75.13,75.15,836500.0,70.8151,70.8338,70.3469,70.3656,836500.0
2014-08-04 11:00:00,75.15,75.52,75.08,75.29,439500.0,70.3656,70.7121,70.3001,70.4967,439500.0
2014-08-04 12:00:00,75.3,75.42,75.26,75.31,378400.0,70.5061,70.6185,70.4686,70.5155,378400.0
2014-08-04 13:00:00,75.31,75.4,75.23,75.28,499100.0,70.5155,70.5997,70.4406,70.4874,499100.0
2014-08-04 14:00:00,75.28,75.59,75.27,75.56,332300.0,70.4874,70.7776,70.478,70.7495,332300.0
2014-08-04 15:00:00,75.56,75.85,75.5,75.71,1139800.0,70.7495,71.0211,70.6934,70.89,1139800.0
2014-08-05 09:30:00,75.31,75.57,75.15,75.45,389600.0,70.5155,70.7589,70.3656,70.6465,389600.0
2014-08-05 10:00:00,75.46,75.66,75.22,75.26,639400.0,70.6559,70.8432,70.4312,70.4686,639400.0
2014-08-05 11:00:00,75.26,75.5,75.12,75.17,517400.0,70.4686,70.6934,70.3376,70.3844,517400.0
2014-08-05 12:00:00,75.17,75.34,75.03,75.3,417600.0,70.3844,70.5436,70.2533,70.5061,417600.0
2014-08-05 13:00:00,75.3,75.42,74.81,74.96,515800.0,70.5061,70.6185,70.0473,70.1877,515800.0
2014-08-05 14:00:00,74.95,75.22,74.85,75.06,666000.0,70.1784,70.4312,70.0847,70.2814,666000.0
2014-08-05 15:00:00,75.03,75.37,75.02,75.22,953700.0,70.2533,70.5716,70.2439,70.4312,953700.0
2014-08-06 09:30:00,74.85,75.34,74.69,75.19,204100.0,70.0847,70.5436,69.9349,70.4031,204100.0
2014-08-06 10:00:00,75.2,75.4,74.97,75.38,569400.0,70.4125,70.5997,70.1971,70.581,569400.0
2014-08-06 11:00:00,75.38,75.52,75.22,75.47,302400.0,70.581,70.7121,70.4312,70.6653,302400.0
2014-08-06 12:00:00,75.46,75.58,75.3,75.35,235800.0,70.6559,70.7683,70.5061,70.5529,235800.0
2014-08-06 13:00:00,75.34,75.4,75.11,75.15,230200.0,70.5436,70.5997,70.3282,70.3656,230200.0
2014-08-06 14:00:00,75.13,75.39,75.07,75.3,245000.0,70.3469,70.5904,70.2907,70.5061,245000.0
2014-08-06 15:00:00,75.3,75.43,75.2,75.33,550500.0,70.5061,70.6278,70.4125,70.5342,550500.0
2014-08-07 09:30:00,75.54,75.68,75.19,75.43,361200.0,70.7308,70.8619,70.4031,70.6278,361200.0
2014-08-07 10:00:00,75.44,75.5,74.71,74.88,584100.0,70.6372,70.6934,69.9537,70.1128,584100.0
2014-08-07 11:00:00,74.88,74.89,74.38,74.46,518000.0,70.1128,70.1222,69.6447,69.7196,518000.0
2014-08-07 12:00:00,74.46,74.46,73.88,74.02,823200.0,69.7196,69.7196,69.1765,69.3076,823200.0
2014-08-07 13:00:00,74.02,74.35,74.0,74.34,652600.0,69.3076,69.6166,69.2889,69.6072,652600.0
2014-08-07 14:00:00,74.34,74.36,74.07,74.08,346000.0,69.6072,69.6259,69.3544,69.3638,346000.0
2014-08-07 15:00:00,74.09,74.19,73.82,74.03,784000.0,69.3731,69.4668,69.1203,69.317,784000.0
2014-08-08 09:30:00,74.0,74.18,73.75,74.0,389600.0,69.2889,69.4574,69.0548,69.2889,389600.0
2014-08-08 10:00:00,74.01,74.41,73.95,74.33,556800.0,69.2982,69.6728,69.242,69.5979,556800.0
2014-08-08 11:00:00,74.32,74.57,74.28,74.43,278900.0,69.5885,69.8226,69.551,69.6915,278900.0
2014-08-08 12:00:00,74.43,74.45,74.28,74.33,228200.0,69.6915,69.7102,69.551,69.5979,228200.0
2014-08-08 13:00:00,74.32,75.03,74.31,74.9,454200.0,69.5885,70.2533,69.5791,70.1316,454200.0
2014-08-08 14:00:00,74.9,75.03,74.8,74.86,365600.0,70.1316,70.2533,70.0379,70.0941,365600.0
2014-08-08 15:00:00,74.86,75.23,74.77,75.16,711900.0,70.0941,70.4406,70.0098,70.375,711900.0
2014-08-11 09:30:00,75.54,75.56,74.99,75.45,366900.0,70.7308,70.7495,70.2158,70.6465,366900.0
2014-08-11 10:00:00,75.45,75.63,75.33,75.58,365000.0,70.6465,70.8151,70.5342,70.7683,365000.0
2014-08-11 11:00:00,75.59,76.02,75.51,75.89,528700.0,70.7776,71.1803,70.7027,71.0585,528700.0
2014-08-11 12:00:00,75.9,76.07,75.89,76.0,348700.0,71.0679,71.2271,71.0585,71.1615,348700.0
2014-08-11 13:00:00,76.0,76.03,75.63,75.66,531000.0,71.1615,71.1896,70.8151,70.8432,531000.0
2014-08-11 14:00:00,75.66,75.74,75.51,75.67,325600.0,70.8432,70.9181,70.7027,70.8525,325600.0
2014-08-11 15:00:00,75.67,75.74,75.57,75.63,620900.0,70.8525,70.9181,70.7589,70.8151,620900.0
2014-08-12 09:30:00,75.36,75.82,75.28,75.4,158800.0,70.5623,70.993,70.4874,70.5997,158800.0
2014-08-12 10:00:00,75.4,75.41,75.09,75.12,313700.0,70.5997,70.6091,70.3095,70.3376,313700.0
2014-08-12 11:00:00,75.12,75.16,74.93,75.01,322000.0,70.3376,70.375,70.1597,70.2346,322000.0
2014-08-12 12:00:00,75.02,75.35,74.96,75.23,182500.0,70.2439,70.5529,70.1877,70.4406,182500.0
2014-08-12 13:00:00,75.23,75.28,75.1,75.23,199400.0,70.4406,70.4874,70.3188,70.4406,199400.0
2014-08-12 14:00:00,75.23,75.27,75.01,75.13,215000.0,70.4406,70.478,70.2346,70.3469,215000.0
2014-08-12 15:00:00,75.12,75.65,75.11,75.54,732700.0,70.3376,70.8338,70.3282,70.7308,732700.0
2014-08-13 09:30:00,75.85,76.07,75.59,75.95,257600.0,71.0211,71.2271,70.7776,71.1147,257600.0
2014-08-13 10:00:00,75.94,76.11,75.91,76.04,323800.0,71.1054,71.2645,71.0773,71.199,323800.0
2014-08-13 11:00:00,76.04,76.51,76.04,76.2,486000.0,71.199,71.6391,71.199,71.3488,486000.0
2014-08-13 12:00:00,76.2,76.37,76.11,76.21,281600.0,71.3488,71.508,71.2645,71.3582,281600.0
2014-08-13 13:00:00,76.21,76.39,76.16,76.26,365500.0,71.3582,71.5267,71.3113,71.405,365500.0
2014-08-13 14:00:00,76.26,76.43,76.16,76.42,335800.0,71.405,71.5642,71.3113,71.5548,335800.0
2014-08-13 15:00:00,76.42,76.47,76.29,76.31,889200.0,71.5548,71.6016,71.4331,71.4518,889200.0
2014-08-14 09:30:00,76.6,76.61,75.93,76.09,308300.0,71.7233,71.7327,71.096,71.2458,308300.0
2014-08-14 10:00:00,76.11,76.19,75.81,75.82,268700.0,71.2645,71.3394,70.9836,70.993,268700.0
2014-08-14 11:00:00,75.81,75.85,75.67,75.81,306400.0,70.9836,71.0211,70.8525,70.9836,306400.0
2014-08-14 12:00:00,75.82,75.83,75.71,75.76,165100.0,70.993,71.0024,70.89,70.9368,165100.0
2014-08-14 13:00:00,75.76,75.93,75.75,75.77,237600.0,70.9368,71.096,70.9274,70.9462,237600.0
2014-08-14 14:00:00,75.78,75.91,75.66,75.91,265500.0,70.9555,71.0773,70.8432,71.0773,265500.0
2014-08-14 15:00:00,75.91,76.04,75.83,76.04,490800.0,71.0773,71.199,71.0024,71.199,490800.0
2014-08-15 09:30:00,76.41,76.55,75.94,76.45,564500.0,71.5454,71.6765,71.1054,71.5829,564500.0
2014-08-15 10:00:00,76.45,76.57,75.46,75.77,506400.0,71.5829,71.6952,70.6559,70.9462,506400.0
2014-08-15 11:00:00,75.77,75.83,74.98,75.18,545100.0,70.9462,71.0024,70.2065,70.3937,545100.0
2014-08-15 12:00:00,75.17,75.28,75.0,75.25,409300.0,70.3844,70.4874,70.2252,70.4593,409300.0
2014-08-15 13:00:00,75.25,75.35,75.01,75.03,362500.0,70.4593,70.5529,70.2346,70.2533,362500.0
2014-08-15 14:00:00,75.03,75.3,75.01,75.19,356900.0,70.2533,70.5061,70.2346,70.4031,356900.0
2014-08-15 15:00:00,75.2,75.29,75.03,75.23,1009100.0,70.4125,70.4967,70.2533,70.4406,1009100.0
2014-08-18 09:30:00,75.69,76.66,75.69,76.61,539600.0,70.8713,71.7795,70.8713,71.7327,539600.0
2014-08-18 10:00:00,76.6,76.82,76.52,76.75,450300.0,71.7233,71.9293,71.6484,71.8638,450300.0
2014-08-18 11:00:00,76.76,76.77,76.63,76.71,420100.0,71.8731,71.8825,71.7514,71.8263,420100.0
2014-08-18 12:00:00,76.71,76.77,76.67,76.67,363700.0,71.8263,71.8825,71.7889,71.7889,363700.0
2014-08-18 13:00:00,76.68,76.71,76.59,76.66,315800.0,71.7982,71.8263,71.714,71.7795,315800.0
2014-08-18 14:00:00,76.66,76.69,76.56,76.67,492500.0,71.7795,71.8076,71.6859,71.7889,492500.0
2014-08-18 15:00:00,76.67,76.77,76.63,76.76,876200.0,71.7889,71.8825,71.7514,71.8731,876200.0
2014-08-19 09:30:00,76.75,76.8,76.49,76.59,258400.0,71.8638,71.9106,71.6203,71.714,258400.0
2014-08-19 10:00:00,76.6,76.66,76.35,76.36,408800.0,71.7233,71.7795,71.4893,71.4986,408800.0
2014-08-19 11:00:00,76.36,76.52,76.09,76.22,373600.0,71.4986,71.6484,71.2458,71.3675,373600.0
2014-08-19 12:00:00,76.22,76.39,76.14,76.25,222400.0,71.3675,71.5267,71.2926,71.3956,222400.0
2014-08-19 13:00:00,76.25,76.36,76.18,76.36,435300.0,71.3956,71.4986,71.3301,71.4986,435300.0
2014-08-19 14:00:00,76.36,76.45,76.3,76.34,379100.0,71.4986,71.5829,71.4424,71.4799,379100.0
2014-08-19 15:00:00,76.34,76.48,76.29,76.41,1021200.0,71.4799,71.611,71.4331,71.5454,1021200.0
2014-08-20 09:30:00,75.93,76.38,75.9,76.24,234600.0,71.096,71.5173,71.0679,71.3863,234600.0
2014-08-20 10:00:00,76.24,76.3,75.98,76.21,306500.0,71.3863,71.4424,71.1428,71.3582,306500.0
2014-08-20 11:00:00,76.21,76.3,76.12,76.15,257600.0,71.3582,71.4424,71.2739,71.302,257600.0
2014-08-20 12:00:00,76.14,76.2,76.03,76.08,171600.0,71.2926,71.3488,71.1896,71.2364,171600.0
2014-08-20 13:00:00,76.08,76.23,76.05,76.17,198000.0,71.2364,71.3769,71.2083,71.3207,198000.0
2014-08-20 14:00:00,76.17,76.25,75.92,76.24,396500.0,71.3207,71.3956,71.0866,71.3863,396500.0
2014-08-20 15:00:00,76.25,76.48,76.22,76.36,604800.0,71.3956,71.611,71.3675,71.4986,604800.0
2014-08-21 09:30:00,76.51,76.72,76.29,76.67,202300.0,71.6391,71.8357,71.4331,71.7889,202300.0
2014-08-21 10:00:00,76.67,76.71,76.34,76.46,265400.0,71.7889,71.8263,71.4799,71.5922,265400.0
2014-08-21 11:00:00,76.46,76.62,76.39,76.41,171400.0,71.5922,71.7421,71.5267,71.5454,171400.0
2014-08-21 12:00:00,76.41,76.68,76.4,76.65,166600.0,71.5454,71.7982,71.5361,71.7702,166600.0
2014-08-21 13:00:00,76.65,76.79,76.65,76.76,165800.0,71.7702,71.9012,71.7702,71.8731,165800.0
2014-08-21 14:00:00,76.75,77.12,76.67,77.02,384100.0,71.8638,72.2102,71.7889,72.1166,384100.0
2014-08-21 15:00:00,77.01,77.05,76.89,76.93,710700.0,72.1072,72.1447,71.9949,72.0323,710700.0
2014-08-22 09:30:00,76.75,76.88,76.15,76.24,326000.0,71.8638,71.9855,71.302,71.3863,326000.0
2014-08-22 10:00:00,76.24,76.61,76.2,76.4,314600.0,71.3863,71.7327,71.3488,71.5361,314600.0
2014-08-22 11:00:00,76.39,76.55,76.32,76.39,196400.0,71.5267,71.6765,71.4612,71.5267,196400.0
2014-08-22 12:00:00,76.4,76.63,76.39,76.57,190600.0,71.5361,71.7514,71.5267,71.6952,190600.0
2014-08-22 13:00:00,76.57,76.71,76.54,76.63,173500.0,71.6952,71.8263,71.6672,71.7514,173500.0
2014-08-22 14:00:00,76.63,76.65,76.43,76.59,245100.0,71.7514,71.7702,71.5642,71.714,245100.0
2014-08-22 15:00:00,76.59,76.62,76.46,76.49,507100.0,71.714,71.7421,71.5922,71.6203,507100.0
2014-08-25 09:30:00,77.11,77.15,76.75,76.98,273700.0,72.2009,72.2383,71.8638,72.0791,273700.0
2014-08-25 10:00:00,76.98,77.07,76.85,77.01,484000.0,72.0791,72.1634,71.9574,72.1072,484000.0
2014-08-25 11:00:00,77.01,77.21,76.86,77.19,458000.0,72.1072,72.2945,71.9668,72.2758,458000.0
2014-08-25 12:00:00,77.18,77.2,76.75,76.76,302800.0,72.2664,72.2851,71.8638,71.8731,302800.0
2014-08-25 13:00:00,76.76,76.9,76.72,76.78,219700.0,71.8731,72.0042,71.8357,71.8919,219700.0
2014-08-25 14:00:00,76.78,76.81,76.58,76.66,366300.0,71.8919,71.92,71.7046,71.7795,366300.0
2014-08-25 15:00:00,76.67,76.67,76.39,76.44,763600.0,71.7889,71.7889,71.5267,71.5735,763600.0
2014-08-26 09:30:00,76.79,76.99,76.54,76.94,360300.0,71.9012,72.0885,71.6672,72.0417,360300.0
2014-08-26 10:00:00,76.97,77.49,76.95,77.44,476000.0,72.0698,72.5567,72.0511,72.5099,476000.0
2014-08-26 11:00:00,77.44,77.69,77.43,77.61,406200.0,72.5099,72.7439,72.5005,72.669,406200.0
2014-08-26 12:00:00,77.61,77.85,77.48,77.52,374100.0,72.669,72.8938,72.5473,72.5848,374100.0
2014-08-26 13:00:00,77.5,77.57,77.42,77.49,319700.0,72.566,72.6316,72.4911,72.5567,319700.0
2014-08-26 14:00:00,77.49,77.51,77.42,77.42,289400.0,72.5567,72.5754,72.4911,72.4911,289400.0
2014-08-26 15:00:00,77.42,77.43,76.95,77.01,874200.0,72.4911,72.5005,72.0511,72.1072,874200.0
2014-08-27 09:30:00,77.02,77.12,76.58,76.62,176900.0,72.1166,72.2102,71.7046,71.7421,176900.0
2014-08-27 10:00:00,76.6,76.83,76.54,76.78,248500.0,71.7233,71.9387,71.6672,71.8919,248500.0
2014-08-27 11:00:00,76.78,76.79,76.56,76.63,226600.0,71.8919,71.9012,71.6859,71.7514,226600.0
2014-08-27 12:00:00,76.63,76.64,76.51,76.56,122600.0,71.7514,71.7608,71.6391,71.6859,122600.0
2014-08-27 13:00:00,76.55,76.72,76.53,76.6,161100.0,71.6765,71.8357,71.6578,71.7233,161100.0
2014-08-27 14:00:00,76.6,76.65,76.55,76.55,198400.0,71.7233,71.7702,71.6765,71.6765,198400.0
2014-08-27 15:00:00,76.55,76.64,76.5,76.62,416400.0,71.6765,71.7608,71.6297,71.7421,416400.0
2014-08-28 09:30:00,76.09,76.28,75.66,76.01,546700.0,71.2458,71.4237,70.8432,71.1709,546700.0
2014-08-28 10:00:00,76.01,76.23,75.94,76.23,364700.0,71.1709,71.3769,71.1054,71.3769,364700.0
2014-08-28 11:00:00,76.23,76.24,76.0,76.09,308600.0,71.3769,71.3863,71.1615,71.2458,308600.0
2014-08-28 12:00:00,76.1,76.35,76.06,76.32,321400.0,71.2552,71.4893,71.2177,71.4612,321400.0
2014-08-28 13:00:00,76.32,76.43,76.26,76.4,170100.0,71.4612,71.5642,71.405,71.5361,170100.0
2014-08-28 14:00:00,76.41,76.42,76.24,76.25,181500.0,71.5454,71.5548,71.3863,71.3956,181500.0
2014-08-28 15:00:00,76.25,76.28,76.11,76.16,624600.0,71.3956,71.4237,71.2645,71.3113,624600.0
2014-08-29 09:30:00,76.3,76.48,75.84,75.95,247500.0,71.4424,71.611,71.0117,71.1147,247500.0
2014-08-29 10:00:00,75.95,76.15,75.85,76.14,361500.0,71.1147,71.302,71.0211,71.2926,361500.0
2014-08-29 11:00:00,76.16,76.29,76.07,76.24,270300.0,71.3113,71.4331,71.2271,71.3863,270300.0
2014-08-29 12:00:00,76.24,76.28,76.01,76.06,138200.0,71.3863,71.4237,71.1709,71.2177,138200.0
2014-08-29 13:00:00,76.06,76.13,75.94,75.94,171100.0,71.2177,71.2833,71.1054,71.1054,171100.0
2014-08-29 14:00:00,75.94,76.02,75.92,76.0,218200.0,71.1054,71.1803,71.0866,71.1615,218200.0
2014-08-29 15:00:00,76.01,76.01,75.73,75.81,857000.0,71.1709,71.1709,70.9087,70.9836,857000.0
2014-09-02 09:30:00,75.91,75.94,75.45,75.8,607700.0,71.0773,71.1054,70.6465,70.9743,607700.0
2014-09-02 10:00:00,75.81,76.01,75.6,75.99,868000.0,70.9836,71.1709,70.787,71.1522,868000.0
2014-09-02 11:00:00,75.99,76.01,75.62,75.65,351700.0,71.1522,71.1709,70.8057,70.8338,351700.0
2014-09-02 12:00:00,75.66,75.8,75.51,75.52,187200.0,70.8432,70.9743,70.7027,70.7121,187200.0
2014-09-02 13:00:00,75.52,75.56,75.44,75.53,142400.0,70.7121,70.7495,70.6372,70.7215,142400.0
2014-09-02 14:00:00,75.54,75.72,75.52,75.63,206200.0,70.7308,70.8994,70.7121,70.8151,206200.0
2014-09-02 15:00:00,75.64,75.66,75.5,75.56,600100.0,70.8245,70.8432,70.6934,70.7495,600100.0
2014-09-03 09:30:00,76.1,76.19,75.76,75.99,244900.0,71.2552,71.3394,70.9368,71.1522,244900.0
2014-09-03 10:00:00,76.0,76.14,75.88,76.09,572700.0,71.1615,71.2926,71.0492,71.2458,572700.0
2014-09-03 11:00:00,76.1,76.19,75.89,75.89,277500.0,71.2552,71.3394,71.0585,71.0585,277500.0
2014-09-03 12:00:00,75.88,75.98,75.78,75.8,209400.0,71.0492,71.1428,70.9555,70.9743,209400.0
2014-09-03 13:00:00,75.81,75.91,75.74,75.85,223400.0,70.9836,71.0773,70.9181,71.0211,223400.0
2014-09-03 14:00:00,75.85,75.89,75.75,75.79,171400.0,71.0211,71.0585,70.9274,70.9649,171400.0
2014-09-03 15:00:00,75.79,75.95,75.73,75.93,578300.0,70.9649,71.1147,70.9087,71.096,578300.0
2014-09-04 09:30:00,76.03,76.72,76.0,76.58,264600.0,71.1896,71.8357,71.1615,71.7046,264600.0
2014-09-04 10:00:00,76.58,76.82,76.57,76.63,347100.0,71.7046,71.9293,71.6952,71.7514,347100.0
2014-09-04 11:00:00,76.63,76.72,76.53,76.58,196600.0,71.7514,71.8357,71.6578,71.7046,196600.0
2014-09-04 12:00:00,76.58,76.62,76.35,76.54,154800.0,71.7046,71.7421,71.4893,71.6672,154800.0
2014-09-04 13:00:00,76.53,76.68,76.51,76.61,172600.0,71.6578,71.7982,71.6391,71.7327,172600.0
2014-09-04 14:00:00,76.62,76.72,76.45,76.5,299800.0,71.7421,71.8357,71.5829,71.6297,299800.0
2014-09-04 15:00:00,76.49,76.52,76.22,76.38,699600.0,71.6203,71.6484,71.3675,71.5173,699600.0
2014-09-05 09:30:00,76.19,76.31,75.86,76.29,397400.0,71.3394,71.4518,71.0304,71.4331,397400.0
2014-09-05 10:00:00,76.29,76.38,76.1,76.33,316100.0,71.4331,71.5173,71.2552,71.4705,316100.0
2014-09-05 11:00:00,76.33,76.64,76.32,76.61,255600.0,71.4705,71.7608,71.4612,71.7327,255600.0
2014-09-05 12:00:00,76.61,76.85,76.48,76.58,674700.0,71.7327,71.9574,71.611,71.7046,674700.0
2014-09-05 13:00:00,76.58,76.87,76.51,76.87,448500.0,71.7046,71.9761,71.6391,71.9761,448500.0
2014-09-05 14:00:00,76.86,76.91,76.74,76.85,279200.0,71.9668,72.0136,71.8544,71.9574,279200.0
2014-09-05 15:00:00,76.84,76.93,76.75,76.85,541600.0,71.9481,72.0323,71.8638,71.9574,541600.0
2014-09-08 09:30:00,76.59,76.85,76.47,76.54,370000.0,71.714,71.9574,71.6016,71.6672,370000.0
2014-09-08 10:00:00,76.55,76.73,76.47,76.47,457900.0,71.6765,71.8451,71.6016,71.6016,457900.0
2014-09-08 11:00:00,76.47,76.66,76.36,76.36,278600.0,71.6016,71.7795,71.4986,71.4986,278600.0
2014-09-08 12:00:00,76.35,76.38,76.23,76.26,213500.0,71.4893,71.5173,71.3769,71.405,213500.0
2014-09-08 13:00:00,76.26,76.29,75.9,75.96,272400.0,71.405,71.4331,71.0679,71.1241,272400.0
2014-09-08 14:00:00,75.96,76.14,75.95,76.09,229800.0,71.1241,71.2926,71.1147,71.2458,229800.0
2014-09-08 15:00:00,76.1,76.27,76.09,76.19,457100.0,71.2552,71.4143,71.2458,71.3394,457100.0
2014-09-09 09:30:00,76.26,76.26,75.89,75.95,226200.0,71.405,71.405,71.0585,71.1147,226200.0
2014-09-09 10:00:00,75.93,75.97,75.69,75.71,419500.0,71.096,71.1334,70.8713,70.89,419500.0
2014-09-09 11:00:00,75.72,76.22,75.71,76.22,439300.0,70.8994,71.3675,70.89,71.3675,439300.0
2014-09-09 12:00:00,76.22,76.34,76.05,76.34,282500.0,71.3675,71.4799,71.2083,71.4799,282500.0
2014-09-09 13:00:00,76.34,76.51,76.16,76.47,292400.0,71.4799,71.6391,71.3113,71.6016,292400.0
2014-09-09 14:00:00,76.45,76.49,76.19,76.28,402700.0,71.5829,71.6203,71.3394,71.4237,402700.0
2014-09-09 15:00:00,76.28,76.28,75.91,76.05,872200.0,71.4237,71.4237,71.0773,71.2083,872200.0
2014-09-10 09:30:00,76.09,76.53,75.88,76.36,505100.0,71.2458,71.6578,71.0492,71.4986,505100.0
2014-09-10 10:00:00,76.37,76.53,76.14,76.17,619500.0,71.508,71.6578,71.2926,71.3207,619500.0
2014-09-10 11:00:00,76.17,76.36,76.12,76.22,451000.0,71.3207,71.4986,71.2739,71.3675,451000.0
2014-09-10 12:00:00,76.22,76.52,76.18,76.5,343600.0,71.3675,71.6484,71.3301,71.6297,343600.0
2014-09-10 13:00:00,76.5,76.77,76.47,76.74,371500.0,71.6297,71.8825,71.6016,71.8544,371500.0
2014-09-10 14:00:00,76.73,76.93,76.7,76.72,556400.0,71.8451,72.0323,71.817,71.8357,556400.0
2014-09-10 15:00:00,76.72,76.8,76.62,76.67,825000.0,71.8357,71.9106,71.7421,71.7889,825000.0
2014-09-11 09:30:00,76.32,76.44,76.12,76.29,816400.0,71.4612,71.5735,71.2739,71.4331,816400.0
2014-09-11 10:00:00,76.28,76.45,75.64,75.73,731400.0,71.4237,71.5829,70.8245,70.9087,731400.0
2014-09-11 11:00:00,75.74,75.97,75.5,75.97,487900.0,70.9181,71.1334,70.6934,71.1334,487900.0
2014-09-11 12:00:00,75.96,76.18,75.92,75.98,298700.0,71.1241,71.3301,71.0866,71.1428,298700.0
2014-09-11 13:00:00,75.98,75.98,75.41,75.5,398900.0,71.1428,71.1428,70.6091,70.6934,398900.0
2014-09-11 14:00:00,75.5,75.81,75.48,75.56,439900.0,70.6934,70.9836,70.6746,70.7495,439900.0
2014-09-11 15:00:00,75.56,75.65,75.46,75.6,857200.0,70.7495,70.8338,70.6559,70.787,857200.0
2014-09-12 09:30:00,75.68,76.07,75.57,75.62,391100.0,70.8619,71.2271,70.7589,70.8057,391100.0
2014-09-12 10:00:00,75.62,75.75,75.48,75.67,436800.0,70.8057,70.9274,70.6746,70.8525,436800.0
2014-09-12 11:00:00,75.67,75.68,75.33,75.51,303300.0,70.8525,70.8619,70.5342,70.7027,303300.0
2014-09-12 12:00:00,75.52,75.52,75.2,75.27,346700.0,70.7121,70.7121,70.4125,70.478,346700.0
2014-09-12 13:00:00,75.27,75.28,75.11,75.13,376000.0,70.478,70.4874,70.3282,70.3469,376000.0
2014-09-12 14:00:00,75.13,75.18,74.93,75.1,702500.0,70.3469,70.3937,70.1597,70.3188,702500.0
2014-09-12 15:00:00,75.11,75.47,75.07,75.45,941400.0,70.3282,70.6653,70.2907,70.6465,941400.0
2014-09-15 09:30:00,75.19,75.42,75.03,75.15,337600.0,70.4031,70.6185,70.2533,70.3656,337600.0
2014-09-15 10:00:00,75.14,75.23,74.89,74.9,660300.0,70.3563,70.4406,70.1222,70.1316,660300.0
2014-09-15 11:00:00,74.91,75.05,74.78,75.01,450000.0,70.1409,70.272,70.0192,70.2346,450000.0
2014-09-15 12:00:00,75.02,75.09,74.97,75.0,282500.0,70.2439,70.3095,70.1971,70.2252,282500.0
2014-09-15 13:00:00,75.01,75.11,74.97,75.06,340200.0,70.2346,70.3282,70.1971,70.2814,340200.0
2014-09-15 14:00:00,75.06,75.36,75.05,75.26,390500.0,70.2814,70.5623,70.272,70.4686,390500.0
2014-09-15 15:00:00,75.26,75.37,75.17,75.24,723100.0,70.4686,70.5716,70.3844,70.4499,723100.0
2014-09-16 09:30:00,75.65,75.7,74.94,75.2,499400.0,70.8338,70.8806,70.169,70.4125,499400.0
2014-09-16 10:00:00,75.21,75.31,75.12,75.15,365000.0,70.4218,70.5155,70.3376,70.3656,365000.0
2014-09-16 11:00:00,75.14,75.54,75.02,75.5,336200.0,70.3563,70.7308,70.2439,70.6934,336200.0
2014-09-16 12:00:00,75.49,76.02,75.44,76.01,405200.0,70.684,71.1803,70.6372,71.1709,405200.0
2014-09-16 13:00:00,76.02,76.55,76.0,76.54,559100.0,71.1803,71.6765,71.1615,71.6672,559100.0
2014-09-16 14:00:00,76.54,76.78,76.53,76.7,628300.0,71.6672,71.8919,71.6578,71.817,628300.0
2014-09-16 15:00:00,76.7,76.8,76.45,76.58,1426700.0,71.817,71.9106,71.5829,71.7046,1426700.0
2014-09-17 09:30:00,76.88,76.9,76.52,76.75,306100.0,71.9855,72.0042,71.6484,71.8638,306100.0
2014-09-17 10:00:00,76.74,76.75,75.5,76.29,1605000.0,71.8544,71.8638,70.6934,71.4331,1605000.0
2014-09-17 11:00:00,76.27,76.4,75.47,75.78,899300.0,71.4143,71.5361,70.6653,70.9555,899300.0
2014-09-17 12:00:00,75.78,75.89,75.58,75.75,241800.0,70.9555,71.0585,70.7683,70.9274,241800.0
2014-09-17 13:00:00,75.75,76.18,75.6,76.14,336100.0,70.9274,71.3301,70.787,71.2926,336100.0
2014-09-17 14:00:00,76.16,76.49,75.7,76.21,589100.0,71.3113,71.6203,70.8806,71.3582,589100.0
2014-09-17 15:00:00,76.21,76.47,76.09,76.22,689600.0,71.3582,71.6016,71.2458,71.3675,689600.0
2014-09-18 09:30:00,76.64,76.95,76.23,76.92,377200.0,71.7608,72.0511,71.3769,72.023,377200.0
2014-09-18 10:00:00,76.9,77.76,76.81,77.5,997800.0,72.0042,72.8095,71.92,72.566,997800.0
2014-09-18 11:00:00,77.51,77.77,77.33,77.45,632400.0,72.5754,72.8188,72.4069,72.5192,632400.0
2014-09-18 12:00:00,77.44,77.51,77.35,77.44,738600.0,72.5099,72.5754,72.4256,72.5099,738600.0
2014-09-18 13:00:00,77.42,77.46,77.22,77.36,419800.0,72.4911,72.5286,72.3039,72.4349,419800.0
2014-09-18 14:00:00,77.36,77.69,77.36,77.38,411400.0,72.4349,72.7439,72.4349,72.4537,411400.0
2014-09-18 15:00:00,77.37,77.81,77.35,77.79,1238100.0,72.4443,72.8563,72.4256,72.8376,1238100.0
2014-09-19 09:30:00,77.94,78.37,77.9,78.29,1757500.0,72.978,73.3806,72.9406,73.3057,1757500.0
2014-09-19 10:00:00,78.28,78.32,77.81,78.05,580900.0,73.2964,73.3338,72.8563,73.081,580900.0
2014-09-19 11:00:00,78.06,78.17,77.78,77.87,665700.0,73.0904,73.1934,72.8282,72.9125,665700.0
2014-09-19 12:00:00,77.87,77.88,77.37,77.44,261200.0,72.9125,72.9218,72.4443,72.5099,261200.0
2014-09-19 13:00:00,77.44,77.7,77.24,77.66,239700.0,72.5099,72.7533,72.3226,72.7159,239700.0
2014-09-19 14:00:00,77.66,77.73,77.44,77.66,378400.0,72.7159,72.7814,72.5099,72.7159,378400.0
2014-09-19 15:00:00,77.66,77.75,77.32,77.34,1173700.0,72.7159,72.8001,72.3975,72.4162,1173700.0
2014-09-22 09:30:00,77.26,77.36,76.83,76.9,270100.0,72.3413,72.4349,71.9387,72.0042,270100.0
2014-09-22 10:00:00,76.9,77.12,76.33,76.39,387100.0,72.0042,72.2102,71.4705,71.5267,387100.0
2014-09-22 11:00:00,76.38,76.75,76.35,76.49,375500.0,71.5173,71.8638,71.4893,71.6203,375500.0
2014-09-22 12:00:00,76.46,76.52,76.31,76.4,253800.0,71.5922,71.6484,71.4518,71.5361,253800.0
2014-09-22 13:00:00,76.4,76.52,76.3,76.31,230400.0,71.5361,71.6484,71.4424,71.4518,230400.0
2014-09-22 14:00:00,76.3,76.42,76.14,76.15,441800.0,71.4424,71.5548,71.2926,71.302,441800.0
2014-09-22 15:00:00,76.14,76.31,76.08,76.17,824100.0,71.2926,71.4518,71.2364,71.3207,824100.0
2014-09-23 09:30:00,75.98,76.25,75.6,76.16,500900.0,71.1428,71.3956,70.787,71.3113,500900.0
2014-09-23 10:00:00,76.17,76.25,75.84,75.89,494000.0,71.3207,71.3956,71.0117,71.0585,494000.0
2014-09-23 11:00:00,75.89,76.05,75.86,75.99,360900.0,71.0585,71.2083,71.0304,71.1522,360900.0
2014-09-23 12:00:00,75.98,76.0,75.73,75.85,265800.0,71.1428,71.1615,70.9087,71.0211,265800.0
2014-09-23 13:00:00,75.84,76.03,75.74,75.78,298500.0,71.0117,71.1896,70.9181,70.9555,298500.0
2014-09-23 14:00:00,75.77,75.88,75.53,75.64,480800.0,70.9462,71.0492,70.7215,70.8245,480800.0
2014-09-23 15:00:00,75.65,75.88,75.5,75.51,902900.0,70.8338,71.0492,70.6934,70.7027,902900.0
2014-09-24 09:30:00,75.7,76.18,75.55,75.97,258800.0,70.8806,71.3301,70.7402,71.1334,258800.0
2014-09-24 10:00:00,75.97,76.23,75.76,76.22,288400.0,71.1334,71.3769,70.9368,71.3675,288400.0
2014-09-24 11:00:00,76.21,76.62,76.21,76.49,389100.0,71.3582,71.7421,71.3582,71.6203,389100.0
2014-09-24 12:00:00,76.5,76.58,76.35,76.45,179100.0,71.6297,71.7046,71.4893,71.5829,179100.0
2014-09-24 13:00:00,76.45,76.72,76.42,76.65,196200.0,71.5829,71.8357,71.5548,71.7702,196200.0
2014-09-24 14:00:00,76.65,76.98,76.56,76.88,369600.0,71.7702,72.0791,71.6859,71.9855,369600.0
2014-09-24 15:00:00,76.88,77.05,76.82,77.05,986500.0,71.9855,72.1447,71.9293,72.1447,986500.0
2014-09-25 09:30:00,76.54,76.64,75.93,76.06,387600.0,71.6672,71.7608,71.096,71.2177,387600.0
2014-09-25 10:00:00,76.05,76.07,75.13,75.35,921700.0,71.2083,71.2271,70.3469,70.5529,921700.0
2014-09-25 11:00:00,75.37,75.37,74.96,74.98,544700.0,70.5716,70.5716,70.1877,70.2065,544700.0
2014-09-25 12:00:00,74.98,75.17,74.81,75.0,442200.0,70.2065,70.3844,70.0473,70.2252,442200.0
2014-09-25 13:00:00,74.99,75.16,74.9,74.94,483100.0,70.2158,70.375,70.1316,70.169,483100.0
2014-09-25 14:00:00,74.93,75.05,74.83,74.96,306900.0,70.1597,70.272,70.066,70.1877,306900.0
2014-09-25 15:00:00,74.96,75.1,74.73,74.73,1111100.0,70.1877,70.3188,69.9724,69.9724,1111100.0
2014-09-26 09:30:00,74.75,75.07,74.5,74.62,399100.0,69.9911,70.2907,69.757,69.8694,399100.0
2014-09-26 10:00:00,74.63,74.98,74.6,74.85,443600.0,69.8788,70.2065,69.8507,70.0847,443600.0
2014-09-26 11:00:00,74.86,74.9,74.74,74.81,364700.0,70.0941,70.1316,69.9817,70.0473,364700.0
2014-09-26 12:00:00,74.8,74.91,74.79,74.86,254600.0,70.0379,70.1409,70.0286,70.0941,254600.0
2014-09-26 13:00:00,74.86,74.92,74.7,74.76,323900.0,70.0941,70.1503,69.9443,70.0005,323900.0
2014-09-26 14:00:00,74.76,75.17,74.76,75.03,623700.0,70.0005,70.3844,70.0005,70.2533,623700.0
2014-09-26 15:00:00,75.04,75.09,74.95,75.04,790500.0,70.2627,70.3095,70.1784,70.2627,790500.0
2014-09-29 09:30:00,74.15,74.4,73.79,74.36,601600.0,69.4293,69.6634,69.0922,69.6259,601600.0
2014-09-29 10:00:00,74.36,74.89,74.28,74.69,503600.0,69.6259,70.1222,69.551,69.9349,503600.0
2014-09-29 11:00:00,74.7,74.86,74.62,74.8,345900.0,69.9443,70.0941,69.8694,70.0379,345900.0
2014-09-29 12:00:00,74.8,74.8,74.4,74.59,307800.0,70.0379,70.0379,69.6634,69.8413,307800.0
2014-09-29 13:00:00,74.58,74.71,74.48,74.6,260000.0,69.8319,69.9537,69.7383,69.8507,260000.0
2014-09-29 14:00:00,74.6,74.7,74.38,74.54,436900.0,69.8507,69.9443,69.6447,69.7945,436900.0
2014-09-29 15:00:00,74.53,74.7,74.41,74.54,876200.0,69.7851,69.9443,69.6728,69.7945,876200.0
2014-09-30 09:30:00,74.47,75.07,74.24,74.9,574600.0,69.7289,70.2907,69.5136,70.1316,574600.0
2014-09-30 10:00:00,74.89,75.31,74.65,75.17,616300.0,70.1222,70.5155,69.8975,70.3844,616300.0
2014-09-30 11:00:00,75.17,75.17,74.71,74.72,881800.0,70.3844,70.3844,69.9537,69.963,881800.0
2014-09-30 12:00:00,74.72,74.76,74.4,74.59,728000.0,69.963,70.0005,69.6634,69.8413,728000.0
2014-09-30 13:00:00,74.59,74.76,74.34,74.45,829700.0,69.8413,70.0005,69.6072,69.7102,829700.0
2014-09-30 14:00:00,74.45,74.46,74.15,74.15,910300.0,69.7102,69.7196,69.4293,69.4293,910300.0
2014-09-30 15:00:00,74.16,74.48,73.94,73.98,2126500.0,69.4387,69.7383,69.2327,69.2701,2126500.0
2014-10-01 09:30:00,73.82,74.15,73.81,74.09,713900.0,69.1203,69.4293,69.111,69.3731,713900.0
2014-10-01 10:00:00,74.09,74.18,73.81,73.87,882500.0,69.3731,69.4574,69.111,69.1671,882500.0
2014-10-01 11:00:00,73.87,74.0,73.58,73.59,723300.0,69.1671,69.2889,68.8956,68.905,723300.0
2014-10-01 12:00:00,73.58,73.76,73.43,73.52,618600.0,68.8956,69.0641,68.7551,68.8394,618600.0
2014-10-01 13:00:00,73.52,73.53,73.07,73.3,516500.0,68.8394,68.8488,68.4181,68.6334,516500.0
2014-10-01 14:00:00,73.3,73.61,73.25,73.27,481400.0,68.6334,68.9237,68.5866,68.6053,481400.0
2014-10-01 15:00:00,73.29,73.59,73.16,73.33,1695900.0,68.6241,68.905,68.5023,68.6615,1695900.0
2014-10-02 09:30:00,72.87,73.44,72.59,73.36,666700.0,68.2308,68.7645,67.9686,68.6896,666700.0
2014-10-02 10:00:00,73.35,73.37,72.77,72.78,1015800.0,68.6802,68.699,68.1372,68.1465,1015800.0
2014-10-02 11:00:00,72.78,73.11,72.63,72.89,703500.0,68.1465,68.4555,68.0061,68.2495,703500.0
2014-10-02 12:00:00,72.88,73.16,72.74,73.14,469700.0,68.2402,68.5023,68.1091,68.4836,469700.0
2014-10-02 13:00:00,73.13,73.35,73.03,73.21,457600.0,68.4742,68.6802,68.3806,68.5492,457600.0
2014-10-02 14:00:00,73.21,73.73,73.21,73.62,483400.0,68.5492,69.0361,68.5492,68.9331,483400.0
2014-10-02 15:00:00,73.61,73.64,73.42,73.46,965900.0,68.9237,68.9518,68.7458,68.7832,965900.0
2014-10-03 09:30:00,74.05,74.37,73.9,74.16,741200.0,69.3357,69.6353,69.1952,69.4387,741200.0
2014-10-03 10:00:00,74.17,74.43,74.13,74.22,846600.0,69.448,69.6915,69.4106,69.4949,846600.0
2014-10-03 11:00:00,74.21,74.35,74.18,74.25,425300.0,69.4855,69.6166,69.4574,69.5229,425300.0
2014-10-03 12:00:00,74.25,74.62,74.21,74.49,482700.0,69.5229,69.8694,69.4855,69.7477,482700.0
2014-10-03 13:00:00,74.47,74.5,74.34,74.39,410800.0,69.7289,69.757,69.6072,69.654,410800.0
2014-10-03 14:00:00,74.38,74.63,74.38,74.47,706900.0,69.6447,69.8788,69.6447,69.7289,706900.0
2014-10-03 15:00:00,74.48,74.52,74.32,74.32,879600.0,69.7383,69.7758,69.5885,69.5885,879600.0
2014-10-06 09:30:00,74.62,74.74,74.39,74.4,639600.0,69.8694,69.9817,69.654,69.6634,639600.0
2014-10-06 10:00:00,74.41,74.6,74.39,74.48,948500.0,69.6728,69.8507,69.654,69.7383,948500.0
2014-10-06 11:00:00,74.48,74.78,74.41,74.53,622800.0,69.7383,70.0192,69.6728,69.7851,622800.0
2014-10-06 12:00:00,74.52,74.6,74.44,74.53,495600.0,69.7758,69.8507,69.7008,69.7851,495600.0
2014-10-06 13:00:00,74.51,74.69,74.45,74.53,482000.0,69.7664,69.9349,69.7102,69.7851,482000.0
2014-10-06 14:00:00,74.52,74.74,74.5,74.58,269200.0,69.7758,69.9817,69.757,69.8319,269200.0
2014-10-06 15:00:00,74.59,74.69,74.49,74.53,809800.0,69.8413,69.9349,69.7477,69.7851,809800.0
2014-10-07 09:30:00,74.1,74.32,73.8,73.92,1274700.0,69.4871,69.6934,69.2058,69.3183,1274700.0
2014-10-07 10:00:00,73.9,74.01,73.64,73.7,651900.0,69.2996,69.4027,69.0558,69.112,651900.0
2014-10-07 11:00:00,73.72,73.77,73.45,73.6,506300.0,69.1308,69.1777,68.8776,69.0183,506300.0
2014-10-07 12:00:00,73.62,73.76,73.44,73.57,362900.0,69.037,69.1683,68.8682,68.9901,362900.0
2014-10-07 13:00:00,73.58,73.64,73.4,73.45,363900.0,68.9995,69.0558,68.8307,68.8776,363900.0
2014-10-07 14:00:00,73.45,73.45,73.1,73.16,704500.0,68.8776,68.8776,68.5494,68.6056,704500.0
2014-10-07 15:00:00,73.16,73.27,72.96,72.97,1416900.0,68.6056,68.7088,68.4181,68.4275,1416900.0
2014-10-08 09:30:00,72.75,73.09,72.7,72.78,388600.0,68.2212,68.54,68.1743,68.2493,388600.0
2014-10-08 10:00:00,72.79,73.02,72.5,72.52,491100.0,68.2587,68.4744,67.9867,68.0055,491100.0
2014-10-08 11:00:00,72.52,72.96,72.48,72.78,383500.0,68.0055,68.4181,67.968,68.2493,383500.0
2014-10-08 12:00:00,72.77,72.92,72.6,72.69,235000.0,68.2399,68.3806,68.0805,68.1649,235000.0
2014-10-08 13:00:00,72.7,73.07,72.66,73.02,271300.0,68.1743,68.5212,68.1368,68.4744,271300.0
2014-10-08 14:00:00,73.01,73.72,73.0,73.45,603800.0,68.465,69.1308,68.4556,68.8776,603800.0
2014-10-08 15:00:00,73.46,74.07,73.46,73.98,822700.0,68.887,69.459,68.887,69.3746,822700.0
2014-10-09 09:30:00,73.98,73.98,73.17,73.35,342700.0,69.3746,69.3746,68.615,68.7838,342700.0
2014-10-09 10:00:00,73.4,73.53,72.79,73.0,710800.0,68.8307,68.9526,68.2587,68.4556,710800.0
2014-10-09 11:00:00,73.01,73.12,72.21,72.29,779200.0,68.465,68.5681,67.7148,67.7898,779200.0
2014-10-09 12:00:00,72.28,72.43,72.02,72.23,576800.0,67.7804,67.9211,67.5366,67.7335,576800.0
2014-10-09 13:00:00,72.24,72.4,71.81,72.11,585300.0,67.7429,67.893,67.3397,67.621,585300.0
2014-10-09 14:00:00,72.1,72.17,71.84,72.04,495600.0,67.6116,67.6773,67.3678,67.5554,495600.0
2014-10-09 15:00:00,72.03,72.35,71.83,71.84,1314700.0,67.546,67.8461,67.3584,67.3678,1314700.0
2014-10-10 09:30:00,71.8,72.3,71.55,72.0,527500.0,67.3303,67.7992,67.0959,67.5179,527500.0
2014-10-10 10:00:00,71.98,72.05,71.21,71.9,902700.0,67.4991,67.5647,66.777,67.4241,902700.0
2014-10-10 11:00:00,71.9,71.98,71.48,71.66,591500.0,67.4241,67.4991,67.0302,67.199,591500.0
2014-10-10 12:00:00,71.68,72.11,71.64,71.67,482900.0,67.2178,67.621,67.1803,67.2084,482900.0
2014-10-10 13:00:00,71.66,71.76,71.44,71.55,442800.0,67.199,67.2928,66.9927,67.0959,442800.0
2014-10-10 14:00:00,71.57,71.65,70.92,71.07,577400.0,67.1146,67.1896,66.5051,66.6458,577400.0
2014-10-10 15:00:00,71.07,71.08,70.5,70.51,1398400.0,66.6458,66.6551,66.1112,66.1206,1398400.0
2014-10-13 09:30:00,70.59,71.08,70.48,70.78,639700.0,66.1956,66.6551,66.0925,66.3738,639700.0
2014-10-13 10:00:00,70.82,70.93,70.31,70.59,731500.0,66.4113,66.5145,65.9331,66.1956,731500.0
2014-10-13 11:00:00,70.6,70.91,70.32,70.68,590500.0,66.205,66.4957,65.9424,66.28,590500.0
2014-10-13 12:00:00,70.69,71.21,70.61,70.98,376800.0,66.2894,66.777,66.2144,66.5614,376800.0
2014-10-13 13:00:00,71.0,71.07,70.68,70.83,665200.0,66.5801,66.6458,66.28,66.4207,665200.0
2014-10-13 14:00:00,70.83,70.97,70.5,70.55,373100.0,66.4207,66.552,66.1112,66.1581,373100.0
2014-10-13 15:00:00,70.55,70.6,69.64,69.7,1817600.0,66.1581,66.205,65.3048,65.361,1817600.0
2014-10-14 09:30:00,70.04,70.7,70.0,70.37,694300.0,65.6799,66.2988,65.6424,65.9893,694300.0
2014-10-14 10:00:00,70.4,71.01,70.29,70.73,940900.0,66.0175,66.5895,65.9143,66.3269,940900.0
2014-10-14 11:00:00,70.74,71.41,70.71,71.34,824100.0,66.3363,66.9646,66.3082,66.8989,824100.0
2014-10-14 12:00:00,71.36,71.53,71.12,71.4,682200.0,66.9177,67.0771,66.6926,66.9552,682200.0
2014-10-14 13:00:00,71.4,71.55,71.18,71.41,852300.0,66.9552,67.0959,66.7489,66.9646,852300.0
2014-10-14 14:00:00,71.41,71.67,70.95,71.02,1008200.0,66.9646,67.2084,66.5332,66.5989,1008200.0
2014-10-14 15:00:00,71.03,71.2,70.39,71.01,2054100.0,66.6082,66.7677,66.0081,66.5895,2054100.0
2014-10-15 09:30:00,69.96,71.13,69.66,71.1,1474800.0,65.6049,66.702,65.3235,66.6739,1474800.0
2014-10-15 10:00:00,71.1,71.26,70.59,70.8,1304800.0,66.6739,66.8239,66.1956,66.3926,1304800.0
2014-10-15 11:00:00,70.79,71.05,70.23,70.43,920300.0,66.3832,66.627,65.858,66.0456,920300.0
2014-10-15 12:00:00,70.44,70.49,69.98,70.08,1196400.0,66.055,66.1019,65.6236,65.7174,1196400.0
2014-10-15 13:00:00,70.06,70.32,69.99,70.19,1430000.0,65.6986,65.9424,65.633,65.8205,1430000.0
2014-10-15 14:00:00,70.19,71.05,70.08,70.87,1428000.0,65.8205,66.627,65.7174,66.4582,1428000.0
2014-10-15 15:00:00,70.87,71.73,70.76,71.29,2612100.0,66.4582,67.2647,66.3551,66.8521,2612100.0
2014-10-16 09:30:00,70.08,71.42,69.85,71.35,649100.0,65.7174,66.974,65.5017,66.9083,649100.0
2014-10-16 10:00:00,71.34,71.49,70.57,70.76,1914500.0,66.8989,67.0396,66.1769,66.3551,1914500.0
2014-10-16 11:00:00,70.75,71.18,70.46,70.65,765400.0,66.3457,66.7489,66.0737,66.2519,765400.0
2014-10-16 12:00:00,70.66,70.86,70.24,70.83,707400.0,66.2613,66.4488,65.8674,66.4207,707400.0
2014-10-16 13:00:00,70.82,71.27,70.82,70.91,933500.0,66.4113,66.8333,66.4113,66.4957,933500.0
2014-10-16 14:00:00,70.91,71.04,70.66,70.81,1382800.0,66.4957,66.6176,66.2613,66.4019,1382800.0
2014-10-16 15:00:00,70.82,71.16,70.65,70.86,2121900.0,66.4113,66.7302,66.2519,66.4488,2121900.0
2014-10-17 09:30:00,71.7,71.73,70.86,71.24,1039100.0,67.2365,67.2647,66.4488,66.8052,1039100.0
2014-10-17 10:00:00,71.25,71.7,71.2,71.62,916200.0,66.8145,67.2365,66.7677,67.1615,916200.0
2014-10-17 11:00:00,71.62,72.04,71.55,72.01,527400.0,67.1615,67.5554,67.0959,67.5272,527400.0
2014-10-17 12:00:00,72.01,72.16,71.59,71.74,441700.0,67.5272,67.6679,67.1334,67.274,441700.0
2014-10-17 13:00:00,71.72,71.75,71.02,71.16,500200.0,67.2553,67.2834,66.5989,66.7302,500200.0
2014-10-17 14:00:00,71.15,71.29,70.92,71.26,480900.0,66.7208,66.8521,66.5051,66.8239,480900.0
2014-10-17 15:00:00,71.27,71.67,71.0,71.56,1055800.0,66.8333,67.2084,66.5801,67.1052,1055800.0
2014-10-20 09:30:00,71.21,71.87,71.14,71.74,355900.0,66.777,67.396,66.7114,67.274,355900.0
2014-10-20 10:00:00,71.77,71.97,71.5,71.61,346900.0,67.3022,67.4897,67.049,67.1521,346900.0
2014-10-20 11:00:00,71.6,71.84,71.51,71.64,249500.0,67.1428,67.3678,67.0584,67.1803,249500.0
2014-10-20 12:00:00,71.64,71.85,71.6,71.63,244500.0,67.1803,67.3772,67.1428,67.1709,244500.0
2014-10-20 13:00:00,71.63,71.91,71.57,71.77,221300.0,67.1709,67.4335,67.1146,67.3022,221300.0
2014-10-20 14:00:00,71.77,72.0,71.76,71.84,303000.0,67.3022,67.5179,67.2928,67.3678,303000.0
2014-10-20 15:00:00,71.83,72.06,71.8,72.02,808400.0,67.3584,67.5741,67.3303,67.5366,808400.0
2014-10-21 09:30:00,72.87,73.12,72.55,73.12,493800.0,68.3337,68.5681,68.0336,68.5681,493800.0
2014-10-21 10:00:00,73.13,73.62,73.08,73.54,747600.0,68.5775,69.037,68.5306,68.962,747600.0
2014-10-21 11:00:00,73.53,74.05,73.53,73.81,561600.0,68.9526,69.4402,68.9526,69.2152,561600.0
2014-10-21 12:00:00,73.81,73.97,73.64,73.91,410700.0,69.2152,69.3652,69.0558,69.309,410700.0
2014-10-21 13:00:00,73.9,74.19,73.81,74.08,392400.0,69.2996,69.5715,69.2152,69.4684,392400.0
2014-10-21 14:00:00,74.07,74.28,74.03,74.1,432900.0,69.459,69.6559,69.4215,69.4871,432900.0
2014-10-21 15:00:00,74.11,74.25,74.01,74.12,828500.0,69.4965,69.6278,69.4027,69.5059,828500.0
2014-10-22 09:30:00,74.11,74.36,73.5,74.1,287500.0,69.4965,69.7309,68.9245,69.4871,287500.0
2014-10-22 10:00:00,74.12,74.13,73.73,73.97,331000.0,69.5059,69.5153,69.1402,69.3652,331000.0
2014-10-22 11:00:00,73.95,74.13,73.78,73.82,287600.0,69.3465,69.5153,69.1871,69.2246,287600.0
2014-10-22 12:00:00,73.82,73.89,73.54,73.66,325300.0,69.2246,69.2902,68.962,69.0745,325300.0
2014-10-22 13:00:00,73.67,73.77,73.49,73.52,245500.0,69.0839,69.1777,68.9151,68.9432,245500.0
2014-10-22 14:00:00,73.52,73.72,73.46,73.72,440000.0,68.9432,69.1308,68.887,69.1308,440000.0
2014-10-22 15:00:00,73.72,73.74,73.18,73.25,950300.0,69.1308,69.1495,68.6244,68.69,950300.0
2014-10-23 09:30:00,74.1,74.23,73.77,74.1,266400.0,69.4871,69.609,69.1777,69.4871,266400.0
2014-10-23 10:00:00,74.09,74.57,74.09,74.46,357900.0,69.4778,69.9279,69.4778,69.8247,357900.0
2014-10-23 11:00:00,74.44,74.66,74.23,74.26,421700.0,69.806,70.0123,69.609,69.6372,421700.0
2014-10-23 12:00:00,74.26,74.64,74.25,74.48,309400.0,69.6372,69.9935,69.6278,69.8435,309400.0
2014-10-23 13:00:00,74.49,74.59,74.34,74.35,242300.0,69.8529,69.9466,69.7122,69.7216,242300.0
2014-10-23 14:00:00,74.35,74.58,74.04,74.27,347300.0,69.7216,69.9372,69.4309,69.6465,347300.0
2014-10-23 15:00:00,74.28,74.28,73.91,74.08,864000.0,69.6559,69.6559,69.309,69.4684,864000.0
2014-10-24 09:30:00,73.84,74.08,73.6,73.68,364800.0,69.2433,69.4684,69.0183,69.0933,364800.0
2014-10-24 10:00:00,73.68,73.8,73.39,73.74,438200.0,69.0933,69.2058,68.8213,69.1495,438200.0
2014-10-24 11:00:00,73.75,74.0,73.71,73.94,390800.0,69.1589,69.3934,69.1214,69.3371,390800.0
2014-10-24 12:00:00,73.95,73.98,73.68,73.7,343400.0,69.3465,69.3746,69.0933,69.112,343400.0
2014-10-24 13:00:00,73.71,73.9,73.66,73.84,306900.0,69.1214,69.2996,69.0745,69.2433,306900.0
2014-10-24 14:00:00,73.87,74.02,73.83,73.85,313200.0,69.2714,69.4121,69.2339,69.2527,313200.0
2014-10-24 15:00:00,73.85,74.07,73.82,74.0,703100.0,69.2527,69.459,69.2246,69.3934,703100.0
2014-10-27 09:30:00,74.0,74.46,73.79,74.0,337600.0,69.3934,69.8247,69.1964,69.3934,337600.0
2014-10-27 10:00:00,74.0,74.42,73.76,74.31,457700.0,69.3934,69.7872,69.1683,69.6841,457700.0
2014-10-27 11:00:00,74.31,74.53,74.09,74.16,307200.0,69.6841,69.8904,69.4778,69.5434,307200.0
2014-10-27 12:00:00,74.15,74.37,74.1,74.3,226800.0,69.534,69.7403,69.4871,69.6747,226800.0
2014-10-27 13:00:00,74.3,74.44,74.14,74.17,273600.0,69.6747,69.806,69.5246,69.5528,273600.0
2014-10-27 14:00:00,74.17,74.31,74.14,74.24,235000.0,69.5528,69.6841,69.5246,69.6184,235000.0
2014-10-27 15:00:00,74.25,74.39,74.15,74.17,864600.0,69.6278,69.7591,69.534,69.5528,864600.0
2014-10-28 09:30:00,74.54,74.89,74.47,74.68,348100.0,69.8997,70.228,69.8341,70.031,348100.0
2014-10-28 10:00:00,74.69,74.81,74.55,74.62,484600.0,70.0404,70.1529,69.9091,69.9748,484600.0
2014-10-28 11:00:00,74.63,75.0,74.63,74.83,444900.0,69.9841,70.3311,69.9841,70.1717,444900.0
2014-10-28 12:00:00,74.83,74.95,74.82,74.9,255600.0,70.1717,70.2842,70.1623,70.2373,255600.0
2014-10-28 13:00:00,74.9,75.23,74.89,75.16,553300.0,70.2373,70.5468,70.228,70.4811,553300.0
2014-10-28 14:00:00,75.16,75.4,75.12,75.39,472100.0,70.4811,70.7062,70.4436,70.6968,472100.0
2014-10-28 15:00:00,75.38,76.01,75.37,76.0,1535700.0,70.6874,71.2782,70.6781,71.2689,1535700.0
2014-10-29 09:30:00,76.19,76.97,76.0,76.79,882400.0,71.447,72.1785,71.2689,72.0097,882400.0
2014-10-29 10:00:00,76.78,76.78,76.18,76.19,889200.0,72.0003,72.0003,71.4376,71.447,889200.0
2014-10-29 11:00:00,76.19,76.5,76.14,76.48,469100.0,71.447,71.7377,71.4001,71.719,469100.0
2014-10-29 12:00:00,76.48,76.58,76.18,76.26,447500.0,71.719,71.8127,71.4376,71.5127,447500.0
2014-10-29 13:00:00,76.25,76.27,75.83,76.04,296400.0,71.5033,71.522,71.1094,71.3064,296400.0
2014-10-29 14:00:00,76.02,76.27,75.58,75.97,735000.0,71.2876,71.522,70.875,71.2407,735000.0
2014-10-29 15:00:00,75.97,76.24,75.62,75.99,1244400.0,71.2407,71.4939,70.9125,71.2595,1244400.0
2014-10-30 09:30:00,78.35,82.2,78.3,81.2,4736500.0,73.4726,77.0829,73.4257,76.1451,4736500.0
2014-10-30 10:00:00,81.21,81.41,80.54,81.34,2657000.0,76.1545,76.3421,75.5262,76.2764,2657000.0
2014-10-30 11:00:00,81.33,81.87,80.99,81.82,1540400.0,76.267,76.7734,75.9482,76.7265,1540400.0
2014-10-30 12:00:00,81.83,81.86,81.26,81.55,980600.0,76.7359,76.7641,76.2014,76.4734,980600.0
2014-10-30 13:00:00,81.55,82.76,81.0,82.52,1288900.0,76.4734,77.608,75.9576,77.383,1288900.0
2014-10-30 14:00:00,82.51,83.15,82.08,82.82,1357400.0,77.3736,77.9737,76.9704,77.6643,1357400.0
2014-10-30 15:00:00,82.81,83.22,82.56,83.06,2376900.0,77.6549,78.0394,77.4205,77.8894,2376900.0
2014-10-31 09:30:00,83.21,84.83,83.2,84.3,1965600.0,78.03,79.5492,78.0206,79.0522,1965600.0
2014-10-31 10:00:00,84.3,84.39,83.74,84.11,1840100.0,79.0522,79.1366,78.527,78.874,1840100.0
2014-10-31 11:00:00,84.12,84.23,83.74,83.92,1098200.0,78.8834,78.9865,78.527,78.6958,1098200.0
2014-10-31 12:00:00,83.92,84.15,83.88,84.11,852300.0,78.6958,78.9115,78.6583,78.874,852300.0
2014-10-31 13:00:00,84.11,84.17,83.5,83.53,894700.0,78.874,78.9303,78.302,78.3301,894700.0
2014-10-31 14:00:00,83.54,83.64,83.36,83.41,844600.0,78.3395,78.4332,78.1707,78.2176,844600.0
2014-10-31 15:00:00,83.41,83.76,83.36,83.75,2242000.0,78.2176,78.5458,78.1707,78.5364,2242000.0
2014-11-03 09:30:00,83.82,84.34,83.82,84.14,929500.0,78.602,79.0897,78.602,78.9021,929500.0
2014-11-03 10:00:00,84.14,84.33,83.93,84.24,1226000.0,78.9021,79.0803,78.7052,78.9959,1226000.0
2014-11-03 11:00:00,84.23,84.34,84.0,84.24,774900.0,78.9865,79.0897,78.7708,78.9959,774900.0
2014-11-03 12:00:00,84.24,84.24,84.09,84.15,548100.0,78.9959,78.9959,78.8552,78.9115,548100.0
2014-11-03 13:00:00,84.14,84.3,84.13,84.26,547100.0,78.9021,79.0522,78.8927,79.0146,547100.0
2014-11-03 14:00:00,84.25,84.32,84.16,84.2,528900.0,79.0053,79.0709,78.9209,78.9584,528900.0
2014-11-03 15:00:00,84.19,84.27,84.0,84.14,976900.0,78.949,79.024,78.7708,78.9021,976900.0
2014-11-04 09:30:00,83.86,84.01,82.7,83.98,673500.0,78.6396,78.7802,77.5518,78.7521,673500.0
2014-11-04 10:00:00,83.97,84.2,83.79,83.82,894000.0,78.7427,78.9584,78.5739,78.602,894000.0
2014-11-04 11:00:00,83.83,84.09,83.55,83.92,556000.0,78.6114,78.8552,78.3488,78.6958,556000.0
2014-11-04 12:00:00,83.92,84.21,83.92,84.01,513200.0,78.6958,78.9678,78.6958,78.7802,513200.0
2014-11-04 13:00:00,84.02,84.02,83.84,83.98,612300.0,78.7896,78.7896,78.6208,78.7521,612300.0
2014-11-04 14:00:00,83.98,84.01,83.8,84.0,703300.0,78.7521,78.7802,78.5833,78.7708,703300.0
2014-11-04 15:00:00,84.01,84.09,83.9,83.99,1290800.0,78.7802,78.8552,78.6771,78.7615,1290800.0
2014-11-05 09:30:00,84.5,85.32,84.38,85.28,933400.0,79.2397,80.0087,79.1272,79.9712,933400.0
2014-11-05 10:00:00,85.28,86.4,85.26,86.38,1459400.0,79.9712,81.0214,79.9524,81.0027,1459400.0
2014-11-05 11:00:00,86.38,86.4,85.61,85.85,639900.0,81.0027,81.0214,80.2806,80.5057,639900.0
2014-11-05 12:00:00,85.85,86.3,85.84,86.16,744000.0,80.5057,80.9277,80.4963,80.7964,744000.0
2014-11-05 13:00:00,86.15,86.3,85.86,85.9,745600.0,80.787,80.9277,80.515,80.5526,745600.0
2014-11-05 14:00:00,85.91,86.08,85.85,86.03,949100.0,80.5619,80.7214,80.5057,80.6745,949100.0
2014-11-05 15:00:00,86.03,86.05,85.91,85.92,1533300.0,80.6745,80.6932,80.5619,80.5713,1533300.0
2014-11-06 09:30:00,86.0,86.38,85.75,86.01,533200.0,80.6463,81.0027,80.4119,80.6557,533200.0
2014-11-06 10:00:00,86.02,86.04,85.65,85.72,1102700.0,80.6651,80.6838,80.3181,80.3838,1102700.0
2014-11-06 11:00:00,85.71,85.89,85.62,85.76,495900.0,80.3744,80.5432,80.29,80.4213,495900.0
2014-11-06 12:00:00,85.76,85.76,85.49,85.64,333200.0,80.4213,80.4213,80.1681,80.3087,333200.0
2014-11-06 13:00:00,85.64,85.7,85.53,85.6,465000.0,80.3087,80.365,80.2056,80.2712,465000.0
2014-11-06 14:00:00,85.61,85.69,85.51,85.57,404400.0,80.2806,80.3556,80.1868,80.2431,404400.0
2014-11-06 15:00:00,85.57,85.8,85.53,85.74,1034000.0,80.2431,80.4588,80.2056,80.4025,1034000.0
2014-11-07 09:30:00,85.94,85.94,85.25,85.46,385900.0,80.5901,80.5901,79.943,80.1399,385900.0
2014-11-07 10:00:00,85.47,85.6,85.23,85.32,627300.0,80.1493,80.2712,79.9243,80.0087,627300.0
2014-11-07 11:00:00,85.32,85.4,85.11,85.25,686300.0,80.0087,80.0837,79.8117,79.943,686300.0
2014-11-07 12:00:00,85.25,85.25,85.06,85.06,458300.0,79.943,79.943,79.7648,79.7648,458300.0
2014-11-07 13:00:00,85.07,85.3,85.07,85.24,259200.0,79.7742,79.9899,79.7742,79.9336,259200.0
2014-11-07 14:00:00,85.24,85.29,84.89,84.91,456400.0,79.9336,79.9805,79.6054,79.6242,456400.0
2014-11-07 15:00:00,84.91,84.91,84.59,84.8,1130700.0,79.6242,79.6242,79.3241,79.521,1130700.0
2014-11-10 09:30:00,84.72,84.79,84.21,84.4,519200.0,79.446,79.5117,78.9678,79.1459,519200.0
2014-11-10 10:00:00,84.4,84.58,84.39,84.56,616900.0,79.1459,79.3147,79.1366,79.296,616900.0
2014-11-10 11:00:00,84.56,85.11,84.56,84.98,546100.0,79.296,79.8117,79.296,79.6898,546100.0
2014-11-10 12:00:00,84.99,84.99,84.58,84.65,324400.0,79.6992,79.6992,79.3147,79.3804,324400.0
2014-11-10 13:00:00,84.65,84.81,84.61,84.72,283600.0,79.3804,79.5304,79.3429,79.446,283600.0
2014-11-10 14:00:00,84.72,84.98,84.7,84.97,369000.0,79.446,79.6898,79.4273,79.6805,369000.0
2014-11-10 15:00:00,84.97,85.05,84.79,84.88,1003400.0,79.6805,79.7555,79.5117,79.5961,1003400.0
2014-11-11 09:30:00,84.98,85.12,84.58,84.69,238200.0,79.6898,79.8211,79.3147,79.4179,238200.0
2014-11-11 10:00:00,84.69,84.8,84.48,84.55,356200.0,79.4179,79.521,79.221,79.2866,356200.0
2014-11-11 11:00:00,84.56,84.61,84.38,84.4,297000.0,79.296,79.3429,79.1272,79.1459,297000.0
2014-11-11 12:00:00,84.39,84.46,84.31,84.44,320600.0,79.1366,79.2022,79.0615,79.1834,320600.0
2014-11-11 13:00:00,84.43,84.44,84.25,84.35,270300.0,79.1741,79.1834,79.0053,79.099,270300.0
2014-11-11 14:00:00,84.35,84.51,84.32,84.44,219300.0,79.099,79.2491,79.0709,79.1834,219300.0
2014-11-11 15:00:00,84.45,84.55,84.41,84.55,573100.0,79.1928,79.2866,79.1553,79.2866,573100.0
2014-11-12 09:30:00,83.76,83.99,83.33,83.82,267200.0,78.5458,78.7615,78.1425,78.602,267200.0
2014-11-12 10:00:00,83.84,84.22,83.84,83.95,350400.0,78.6208,78.9771,78.6208,78.7239,350400.0
2014-11-12 11:00:00,83.95,84.65,83.93,84.64,519700.0,78.7239,79.3804,78.7052,79.371,519700.0
2014-11-12 12:00:00,84.64,84.68,84.43,84.51,221000.0,79.371,79.4085,79.1741,79.2491,221000.0
2014-11-12 13:00:00,84.5,84.55,84.41,84.44,192400.0,79.2397,79.2866,79.1553,79.1834,192400.0
2014-11-12 14:00:00,84.45,84.52,84.26,84.26,342300.0,79.1928,79.2585,79.0146,79.0146,342300.0
2014-11-12 15:00:00,84.26,84.5,84.22,84.34,671100.0,79.0146,79.2397,78.9771,79.0897,671100.0
2014-11-13 09:30:00,84.54,84.74,84.47,84.54,245300.0,79.2772,79.4648,79.2116,79.2772,245300.0
2014-11-13 10:00:00,84.55,84.55,84.1,84.15,467600.0,79.2866,79.2866,78.8646,78.9115,467600.0
2014-11-13 11:00:00,84.15,84.16,83.81,84.07,308800.0,78.9115,78.9209,78.5927,78.8365,308800.0
2014-11-13 12:00:00,84.07,84.25,83.96,84.15,190000.0,78.8365,79.0053,78.7333,78.9115,190000.0
2014-11-13 13:00:00,84.15,84.16,83.75,84.04,253700.0,78.9115,78.9209,78.5364,78.8083,253700.0
2014-11-13 14:00:00,84.03,84.11,83.76,84.0,278300.0,78.799,78.874,78.5458,78.7708,278300.0
2014-11-13 15:00:00,83.98,84.2,83.95,84.19,868500.0,78.7521,78.9584,78.7239,78.949,868500.0
2014-11-14 09:30:00,84.32,84.34,83.74,83.83,224800.0,79.0709,79.0897,78.527,78.6114,224800.0
2014-11-14 10:00:00,83.84,84.0,83.64,83.87,181200.0,78.6208,78.7708,78.4332,78.6489,181200.0
2014-11-14 11:00:00,83.88,84.28,83.88,84.22,208800.0,78.6583,79.0334,78.6583,78.9771,208800.0
2014-11-14 12:00:00,84.22,84.27,84.13,84.2,116900.0,78.9771,79.024,78.8927,78.9584,116900.0
2014-11-14 13:00:00,84.19,84.27,83.92,83.96,238300.0,78.949,79.024,78.6958,78.7333,238300.0
2014-11-14 14:00:00,83.96,84.06,83.89,84.02,187500.0,78.7333,78.8271,78.6677,78.7896,187500.0
2014-11-14 15:00:00,84.02,84.18,83.94,84.07,523700.0,78.7896,78.9396,78.7146,78.8365,523700.0
2014-11-17 09:30:00,83.8,84.26,83.76,84.14,235200.0,78.5833,79.0146,78.5458,78.9021,235200.0
2014-11-17 10:00:00,84.17,84.22,83.71,83.84,311500.0,78.9303,78.9771,78.4989,78.6208,311500.0
2014-11-17 11:00:00,83.84,83.88,83.42,83.5,329800.0,78.6208,78.6583,78.2269,78.302,329800.0
2014-11-17 12:00:00,83.49,83.51,83.39,83.43,319300.0,78.2926,78.3113,78.1988,78.2363,319300.0
2014-11-17 13:00:00,83.44,83.54,83.23,83.41,360500.0,78.2457,78.3395,78.0488,78.2176,360500.0
2014-11-17 14:00:00,83.41,83.42,83.23,83.31,522300.0,78.2176,78.2269,78.0488,78.1238,522300.0
2014-11-17 15:00:00,83.32,83.32,83.17,83.19,839800.0,78.1332,78.1332,77.9925,78.0113,839800.0
2014-11-18 09:30:00,83.25,83.56,83.18,83.41,310400.0,78.0675,78.3582,78.0019,78.2176,310400.0
2014-11-18 10:00:00,83.43,83.63,83.29,83.56,333400.0,78.2363,78.4239,78.105,78.3582,333400.0
2014-11-18 11:00:00,83.56,83.72,83.48,83.59,291700.0,78.3582,78.5083,78.2832,78.3864,291700.0
2014-11-18 12:00:00,83.61,83.8,83.45,83.78,311300.0,78.4051,78.5833,78.2551,78.5645,311300.0
2014-11-18 13:00:00,83.79,83.94,83.72,83.92,303800.0,78.5739,78.7146,78.5083,78.6958,303800.0
2014-11-18 14:00:00,83.92,84.17,83.91,84.05,320300.0,78.6958,78.9303,78.6864,78.8177,320300.0
2014-11-18 15:00:00,84.04,84.24,83.9,83.91,755200.0,78.8083,78.9959,78.6771,78.6864,755200.0
2014-11-19 09:30:00,83.7,84.11,83.55,83.83,347100.0,78.4895,78.874,78.3488,78.6114,347100.0
2014-11-19 10:00:00,83.84,83.84,83.41,83.55,290700.0,78.6208,78.6208,78.2176,78.3488,290700.0
2014-11-19 11:00:00,83.57,83.94,83.5,83.83,240500.0,78.3676,78.7146,78.302,78.6114,240500.0
2014-11-19 12:00:00,83.83,84.12,83.83,84.12,203800.0,78.6114,78.8834,78.6114,78.8834,203800.0
2014-11-19 13:00:00,84.12,84.39,84.1,84.23,259800.0,78.8834,79.1366,78.8646,78.9865,259800.0
2014-11-19 14:00:00,84.24,84.49,84.01,84.09,294300.0,78.9959,79.2303,78.7802,78.8552,294300.0
2014-11-19 15:00:00,84.09,84.36,84.06,84.28,402400.0,78.8552,79.1084,78.8271,79.0334,402400.0
2014-11-20 09:30:00,83.5,84.19,83.28,84.18,492400.0,78.302,78.949,78.0957,78.9396,492400.0
2014-11-20 10:00:00,84.19,84.62,84.05,84.58,624500.0,78.949,79.3522,78.8177,79.3147,624500.0
2014-11-20 11:00:00,84.58,84.85,84.46,84.53,460700.0,79.3147,79.5679,79.2022,79.2678,460700.0
2014-11-20 12:00:00,84.52,84.56,84.37,84.55,186600.0,79.2585,79.296,79.1178,79.2866,186600.0
2014-11-20 13:00:00,84.54,84.75,84.51,84.74,281400.0,79.2772,79.4741,79.2491,79.4648,281400.0
2014-11-20 14:00:00,84.74,84.83,84.63,84.63,379000.0,79.4648,79.5492,79.3616,79.3616,379000.0
2014-11-20 15:00:00,84.63,84.65,84.53,84.62,483200.0,79.3616,79.3804,79.2678,79.3522,483200.0
2014-11-21 09:30:00,85.74,85.87,85.0,85.27,755200.0,80.4025,80.5244,79.7086,79.9618,755200.0
2014-11-21 10:00:00,85.29,85.4,84.63,84.73,514400.0,79.9805,80.0837,79.3616,79.4554,514400.0
2014-11-21 11:00:00,84.72,84.72,84.33,84.4,374000.0,79.446,79.446,79.0803,79.1459,374000.0
2014-11-21 12:00:00,84.39,84.54,84.33,84.54,311600.0,79.1366,79.2772,79.0803,79.2772,311600.0
2014-11-21 13:00:00,84.55,84.58,84.21,84.46,436000.0,79.2866,79.3147,78.9678,79.2022,436000.0
2014-11-21 14:00:00,84.46,84.8,84.45,84.68,640600.0,79.2022,79.521,79.1928,79.4085,640600.0
2014-11-21 15:00:00,84.68,84.84,84.54,84.7,876300.0,79.4085,79.5585,79.2772,79.4273,876300.0
2014-11-24 09:30:00,84.82,85.19,84.77,84.83,209100.0,79.5398,79.8868,79.4929,79.5492,209100.0
2014-11-24 10:00:00,84.83,85.02,84.67,84.8,356300.0,79.5492,79.7273,79.3991,79.521,356300.0
2014-11-24 11:00:00,84.8,84.92,84.65,84.84,282300.0,79.521,79.6336,79.3804,79.5585,282300.0
2014-11-24 12:00:00,84.83,85.07,84.8,85.04,252600.0,79.5492,79.7742,79.521,79.7461,252600.0
2014-11-24 13:00:00,85.03,85.06,84.82,85.01,437300.0,79.7367,79.7648,79.5398,79.718,437300.0
2014-11-24 14:00:00,85.01,85.08,84.83,84.89,711300.0,79.718,79.7836,79.5492,79.6054,711300.0
2014-11-24 15:00:00,84.88,85.16,84.81,85.02,605400.0,79.5961,79.8586,79.5304,79.7273,605400.0
2014-11-25 09:30:00,85.1,85.62,85.07,85.61,475700.0,79.8024,80.29,79.7742,80.2806,475700.0
2014-11-25 10:00:00,85.6,86.53,85.45,86.4,1291700.0,80.2712,81.1433,80.1306,81.0214,1291700.0
2014-11-25 11:00:00,86.4,86.74,86.11,86.56,634800.0,81.0214,81.3403,80.7495,81.1715,634800.0
2014-11-25 12:00:00,86.57,86.58,86.01,86.19,429900.0,81.1808,81.1902,80.6557,80.8245,429900.0
2014-11-25 13:00:00,86.19,86.45,86.14,86.45,300900.0,80.8245,81.0683,80.7776,81.0683,300900.0
2014-11-25 14:00:00,86.44,86.45,86.21,86.25,369000.0,81.0589,81.0683,80.8433,80.8808,369000.0
2014-11-25 15:00:00,86.25,86.63,86.24,86.37,984700.0,80.8808,81.2371,80.8714,80.9933,984700.0
2014-11-26 09:30:00,86.26,86.65,85.96,86.47,336600.0,80.8901,81.2559,80.6088,81.0871,336600.0
2014-11-26 10:00:00,86.44,86.9,86.36,86.42,554900.0,81.0589,81.4903,80.9839,81.0402,554900.0
2014-11-26 11:00:00,86.42,86.46,86.29,86.31,360500.0,81.0402,81.0777,80.9183,80.937,360500.0
2014-11-26 12:00:00,86.32,86.38,86.27,86.32,280900.0,80.9464,81.0027,80.8995,80.9464,280900.0
2014-11-26 13:00:00,86.32,86.49,86.3,86.41,212000.0,80.9464,81.1058,80.9277,81.0308,212000.0
2014-11-26 14:00:00,86.39,86.52,86.32,86.33,251300.0,81.0121,81.134,80.9464,80.9558,251300.0
2014-11-26 15:00:00,86.33,86.69,86.32,86.56,698500.0,80.9558,81.2934,80.9464,81.1715,698500.0
2014-11-28 09:30:00,87.0,87.34,86.68,87.22,322300.0,81.5841,81.9029,81.284,81.7904,322300.0
2014-11-28 10:00:00,87.23,87.88,87.16,87.69,482500.0,81.7998,82.4093,81.7341,82.2311,482500.0
2014-11-28 11:00:00,87.68,87.89,87.62,87.73,411500.0,82.2217,82.4187,82.1655,82.2686,411500.0
2014-11-28 12:00:00,87.72,87.74,87.15,87.32,694700.0,82.2593,82.278,81.7247,81.8842,694700.0
2014-12-01 09:30:00,86.56,87.65,86.35,86.84,415100.0,81.1715,82.1936,80.9745,81.434,415100.0
2014-12-01 10:00:00,86.84,87.43,86.8,87.29,859800.0,81.434,81.9873,81.3965,81.856,859800.0
2014-12-01 11:00:00,87.29,87.6,87.26,87.53,505500.0,81.856,82.1467,81.8279,82.0811,505500.0
2014-12-01 12:00:00,87.53,87.82,87.38,87.81,442900.0,82.0811,82.353,81.9404,82.3437,442900.0
2014-12-01 13:00:00,87.81,88.16,87.81,87.91,499700.0,82.3437,82.6719,82.3437,82.4374,499700.0
2014-12-01 14:00:00,87.91,87.95,87.6,87.63,520100.0,82.4374,82.4749,82.1467,82.1749,520100.0
2014-12-01 15:00:00,87.63,87.71,87.31,87.43,868500.0,82.1749,82.2499,81.8748,81.9873,868500.0
2014-12-02 09:30:00,87.91,87.95,87.0,87.16,371500.0,82.4374,82.4749,81.5841,81.7341,371500.0
2014-12-02 10:00:00,87.17,87.5,86.83,86.92,644100.0,81.7435,82.053,81.4247,81.5091,644100.0
2014-12-02 11:00:00,86.92,86.98,86.6,86.71,412500.0,81.5091,81.5653,81.209,81.3121,412500.0
2014-12-02 12:00:00,86.71,87.76,86.54,87.69,1488400.0,81.3121,82.2968,81.1527,82.2311,1488400.0
2014-12-02 13:00:00,87.7,87.81,87.36,87.4,428800.0,82.2405,82.3437,81.9217,81.9592,428800.0
2014-12-02 14:00:00,87.4,87.63,87.33,87.59,404300.0,81.9592,82.1749,81.8935,82.1374,404300.0
2014-12-02 15:00:00,87.59,87.73,87.51,87.66,815200.0,82.1374,82.2686,82.0623,82.203,815200.0
2014-12-03 09:30:00,88.21,88.38,87.78,87.83,422000.0,82.7188,82.8782,82.3155,82.3624,422000.0
2014-12-03 10:00:00,87.84,88.45,87.68,88.41,502600.0,82.3718,82.9438,82.2217,82.9063,502600.0
2014-12-03 11:00:00,88.41,88.89,88.27,88.84,732400.0,82.9063,83.3564,82.775,83.3095,732400.0
2014-12-03 12:00:00,88.83,89.04,88.62,89.03,504900.0,83.3002,83.4971,83.1032,83.4877,504900.0
2014-12-03 13:00:00,89.03,89.24,89.0,89.04,568300.0,83.4877,83.6846,83.4596,83.4971,568300.0
2014-12-03 14:00:00,89.05,89.13,88.76,88.76,412300.0,83.5065,83.5815,83.2345,83.2345,412300.0
2014-12-03 15:00:00,88.77,88.94,88.4,88.44,1390100.0,83.2439,83.4033,82.8969,82.9344,1390100.0
2014-12-04 09:30:00,88.52,89.44,88.35,89.41,438100.0,83.0095,83.8722,82.85,83.8441,438100.0
2014-12-04 10:00:00,89.42,89.42,88.77,88.77,498200.0,83.8534,83.8534,83.2439,83.2439,498200.0
2014-12-04 11:00:00,88.77,88.78,88.14,88.39,578300.0,83.2439,83.2533,82.6531,82.8875,578300.0
2014-12-04 12:00:00,88.4,88.87,88.37,88.74,409800.0,82.8969,83.3377,82.8688,83.2158,409800.0
2014-12-04 13:00:00,88.73,88.85,88.56,88.78,268600.0,83.2064,83.3189,83.047,83.2533,268600.0
2014-12-04 14:00:00,88.79,88.84,88.55,88.6,201100.0,83.2626,83.3095,83.0376,83.0845,201100.0
2014-12-04 15:00:00,88.59,88.78,88.28,88.77,593100.0,83.0751,83.2533,82.7844,83.2439,593100.0
2014-12-05 09:30:00,89.87,89.87,88.85,89.43,469200.0,84.2754,84.2754,83.3189,83.8628,469200.0
2014-12-05 10:00:00,89.44,89.57,89.0,89.1,472100.0,83.8722,83.9941,83.4596,83.5533,472100.0
2014-12-05 11:00:00,89.1,89.33,89.09,89.29,418900.0,83.5533,83.769,83.544,83.7315,418900.0
2014-12-05 12:00:00,89.29,89.35,89.11,89.27,301500.0,83.7315,83.7878,83.5627,83.7128,301500.0
2014-12-05 13:00:00,89.25,89.35,89.07,89.17,320200.0,83.694,83.7878,83.5252,83.619,320200.0
2014-12-05 14:00:00,89.17,89.17,89.04,89.1,300900.0,83.619,83.619,83.4971,83.5533,300900.0
2014-12-05 15:00:00,89.09,89.19,88.98,89.09,709700.0,83.544,83.6377,83.4408,83.544,709700.0
2014-12-08 09:30:00,89.04,89.5,88.0,89.21,382800.0,83.4971,83.9284,82.5218,83.6565,382800.0
2014-12-08 10:00:00,89.21,89.36,89.11,89.17,309700.0,83.6565,83.7972,83.5627,83.619,309700.0
2014-12-08 11:00:00,89.18,89.56,89.11,89.2,577300.0,83.6284,83.9847,83.5627,83.6471,577300.0
2014-12-08 12:00:00,89.2,89.25,88.77,88.81,312600.0,83.6471,83.694,83.2439,83.2814,312600.0
2014-12-08 13:00:00,88.81,88.97,88.34,88.44,320000.0,83.2814,83.4314,82.8407,82.9344,320000.0
2014-12-08 14:00:00,88.44,88.51,87.88,88.47,567000.0,82.9344,83.0001,82.4093,82.9626,567000.0
2014-12-08 15:00:00,88.47,88.47,87.94,88.1,1281100.0,82.9626,82.9626,82.4656,82.6156,1281100.0
2014-12-09 09:30:00,86.57,87.58,86.46,86.99,609500.0,81.1808,82.128,81.0777,81.5747,609500.0
2014-12-09 10:00:00,86.96,87.28,86.4,87.13,548900.0,81.5466,81.8466,81.0214,81.706,548900.0
2014-12-09 11:00:00,87.14,87.6,87.08,87.43,412300.0,81.7154,82.1467,81.6591,81.9873,412300.0
2014-12-09 12:00:00,87.43,87.56,87.28,87.45,259300.0,81.9873,82.1092,81.8466,82.0061,259300.0
2014-12-09 13:00:00,87.46,88.0,87.43,87.65,391400.0,82.0154,82.5218,81.9873,82.1936,391400.0
2014-12-09 14:00:00,87.65,87.91,87.58,87.79,325800.0,82.1936,82.4374,82.128,82.3249,325800.0
2014-12-09 15:00:00,87.8,87.94,87.65,87.84,566000.0,82.3343,82.4656,82.1936,82.3718,566000.0
2014-12-10 09:30:00,87.53,88.03,87.37,87.58,192800.0,82.0811,82.55,81.931,82.128,192800.0
2014-12-10 10:00:00,87.58,87.71,87.13,87.63,293300.0,82.128,82.2499,81.706,82.1749,293300.0
2014-12-10 11:00:00,87.63,87.63,87.08,87.43,237000.0,82.1749,82.1749,81.6591,81.9873,237000.0
2014-12-10 12:00:00,87.42,87.43,86.81,87.2,266100.0,81.9779,81.9873,81.4059,81.7716,266100.0
2014-12-10 13:00:00,87.19,87.34,86.65,86.72,249500.0,81.7623,81.9029,81.2559,81.3215,249500.0
2014-12-10 14:00:00,86.72,86.87,86.35,86.35,408400.0,81.3215,81.4622,80.9745,80.9745,408400.0
2014-12-10 15:00:00,86.34,86.84,86.21,86.36,878800.0,80.9652,81.434,80.8433,80.9839,878800.0
2014-12-11 09:30:00,86.76,87.82,86.75,87.76,310500.0,81.359,82.353,81.3496,82.2968,310500.0
2014-12-11 10:00:00,87.73,88.02,87.53,87.83,445100.0,82.2686,82.5406,82.0811,82.3624,445100.0
2014-12-11 11:00:00,87.82,88.04,87.65,88.01,507400.0,82.353,82.5593,82.1936,82.5312,507400.0
2014-12-11 12:00:00,88.02,88.14,87.88,88.07,338500.0,82.5406,82.6531,82.4093,82.5875,338500.0
2014-12-11 13:00:00,88.05,88.18,87.91,87.95,298800.0,82.5687,82.6906,82.4374,82.4749,298800.0
2014-12-11 14:00:00,87.95,88.04,87.55,87.65,442200.0,82.4749,82.5593,82.0998,82.1936,442200.0
2014-12-11 15:00:00,87.65,88.09,87.45,87.68,1134900.0,82.1936,82.6062,82.0061,82.2217,1134900.0
2014-12-12 09:30:00,86.57,87.32,86.43,87.03,632400.0,81.1808,81.8842,81.0496,81.6122,632400.0
2014-12-12 10:00:00,87.03,87.16,85.62,85.64,865200.0,81.6122,81.7341,80.29,80.3087,865200.0
2014-12-12 11:00:00,85.65,86.24,85.35,85.4,659400.0,80.3181,80.8714,80.0368,80.0837,659400.0
2014-12-12 12:00:00,85.42,85.49,85.02,85.02,511200.0,80.1024,80.1681,79.7273,79.7273,511200.0
2014-12-12 13:00:00,85.04,85.47,84.71,84.92,677200.0,79.7461,80.1493,79.4366,79.6336,677200.0
2014-12-12 14:00:00,84.93,85.32,84.65,85.31,677000.0,79.6429,80.0087,79.3804,79.9993,677000.0
2014-12-12 15:00:00,85.31,85.32,84.11,84.14,1512700.0,79.9993,80.0087,78.874,78.9021,1512700.0
2014-12-15 09:30:00,85.14,85.25,84.54,85.25,687400.0,79.8399,79.943,79.2772,79.943,687400.0
2014-12-15 10:00:00,85.19,85.29,83.71,84.32,827600.0,79.8868,79.9805,78.4989,79.0709,827600.0
2014-12-15 11:00:00,84.3,84.3,83.54,83.68,521200.0,79.0522,79.0522,78.3395,78.4708,521200.0
2014-12-15 12:00:00,83.69,84.96,83.69,84.83,391600.0,78.4801,79.6711,78.4801,79.5492,391600.0
2014-12-15 13:00:00,84.81,84.94,84.41,84.78,413400.0,79.5304,79.6523,79.1553,79.5023,413400.0
2014-12-15 14:00:00,84.77,85.29,84.67,84.89,461900.0,79.4929,79.9805,79.3991,79.6054,461900.0
2014-12-15 15:00:00,84.89,85.13,84.62,84.62,886900.0,79.6054,79.8305,79.3522,79.3522,886900.0
2014-12-16 09:30:00,83.72,83.72,82.05,83.49,1270300.0,78.5083,78.5083,76.9422,78.2926,1270300.0
2014-12-16 10:00:00,83.52,83.9,83.11,83.8,897800.0,78.3207,78.6771,77.9362,78.5833,897800.0
2014-12-16 11:00:00,83.78,84.87,83.62,84.84,721200.0,78.5645,79.5867,78.4145,79.5585,721200.0
2014-12-16 12:00:00,84.84,84.97,84.07,84.08,812700.0,79.5585,79.6805,78.8365,78.8459,812700.0
2014-12-16 13:00:00,84.07,84.28,83.39,83.75,556900.0,78.8365,79.0334,78.1988,78.5364,556900.0
2014-12-16 14:00:00,83.74,84.0,83.54,83.83,595400.0,78.527,78.7708,78.3395,78.6114,595400.0
2014-12-16 15:00:00,83.84,83.93,82.62,82.66,1267400.0,78.6208,78.7052,77.4767,77.5143,1267400.0
2014-12-17 09:30:00,82.79,83.3,82.76,82.98,597400.0,77.6362,78.1144,77.608,77.8143,597400.0
2014-12-17 10:00:00,82.98,83.01,82.4,82.74,637100.0,77.8143,77.8425,77.2704,77.5893,637100.0
2014-12-17 11:00:00,82.74,83.23,82.7,83.15,754300.0,77.5893,78.0488,77.5518,77.9737,754300.0
2014-12-17 12:00:00,83.15,83.17,82.63,82.91,534200.0,77.9737,77.9925,77.4861,77.7487,534200.0
2014-12-17 13:00:00,82.91,83.2,82.87,83.0,431200.0,77.7487,78.0206,77.7112,77.8331,431200.0
2014-12-17 14:00:00,83.0,84.13,82.97,83.63,1102000.0,77.8331,78.8927,77.805,78.4239,1102000.0
2014-12-17 15:00:00,83.64,84.87,83.45,84.71,1625200.0,78.4332,79.5867,78.2551,79.4366,1625200.0
2014-12-18 09:30:00,86.12,86.21,85.61,85.99,596300.0,80.7589,80.8433,80.2806,80.637,596300.0
2014-12-18 10:00:00,86.0,86.01,85.39,85.76,455100.0,80.6463,80.6557,80.0743,80.4213,455100.0
2014-12-18 11:00:00,85.75,86.17,85.62,86.11,582800.0,80.4119,80.8057,80.29,80.7495,582800.0
2014-12-18 12:00:00,86.08,86.29,85.77,86.21,451700.0,80.7214,80.9183,80.4306,80.8433,451700.0
2014-12-18 13:00:00,86.19,86.42,86.1,86.4,519000.0,80.8245,81.0402,80.7401,81.0214,519000.0
2014-12-18 14:00:00,86.39,86.49,86.19,86.37,554200.0,81.0121,81.1058,80.8245,80.9933,554200.0
2014-12-18 15:00:00,86.36,86.92,86.21,86.92,1295200.0,80.9839,81.5091,80.8433,81.5091,1295200.0
2014-12-19 09:30:00,86.98,87.29,86.46,86.98,1326600.0,81.5653,81.856,81.0777,81.5653,1326600.0
2014-12-19 10:00:00,86.94,87.27,86.63,87.03,353700.0,81.5278,81.8373,81.2371,81.6122,353700.0
2014-12-19 11:00:00,87.02,87.17,86.89,86.94,404700.0,81.6028,81.7435,81.4809,81.5278,404700.0
2014-12-19 12:00:00,86.94,86.99,86.29,86.3,372800.0,81.5278,81.5747,80.9183,80.9277,372800.0
2014-12-19 13:00:00,86.3,86.45,86.13,86.22,384700.0,80.9277,81.0683,80.7682,80.8526,384700.0
2014-12-19 14:00:00,86.22,87.0,86.22,86.97,576300.0,80.8526,81.5841,80.8526,81.5559,576300.0
2014-12-19 15:00:00,86.96,87.0,86.44,86.46,1502400.0,81.5466,81.5841,81.0589,81.0777,1502400.0
2014-12-22 09:30:00,86.75,86.97,86.64,86.67,253400.0,81.3496,81.5559,81.2465,81.2746,253400.0
2014-12-22 10:00:00,86.67,86.92,86.42,86.42,297800.0,81.2746,81.5091,81.0402,81.0402,297800.0
2014-12-22 11:00:00,86.41,86.8,86.27,86.43,264800.0,81.0308,81.3965,80.8995,81.0496,264800.0
2014-12-22 12:00:00,86.42,86.51,86.23,86.4,269500.0,81.0402,81.1246,80.862,81.0214,269500.0
2014-12-22 13:00:00,86.41,86.47,86.22,86.26,246800.0,81.0308,81.0871,80.8526,80.8901,246800.0
2014-12-22 14:00:00,86.26,86.56,86.21,86.51,266500.0,80.8901,81.1715,80.8433,81.1246,266500.0
2014-12-22 15:00:00,86.51,86.85,86.5,86.85,514200.0,81.1246,81.4434,81.1152,81.4434,514200.0
2014-12-23 09:30:00,87.46,87.5,86.75,86.83,313800.0,82.0154,82.053,81.3496,81.4247,313800.0
2014-12-23 10:00:00,86.81,87.35,86.78,87.06,316800.0,81.4059,81.9123,81.3778,81.6403,316800.0
2014-12-23 11:00:00,87.1,87.58,87.06,87.54,436800.0,81.6779,82.128,81.6403,82.0905,436800.0
2014-12-23 12:00:00,87.53,87.76,87.5,87.53,269700.0,82.0811,82.2968,82.053,82.0811,269700.0
2014-12-23 13:00:00,87.53,87.75,87.5,87.66,170500.0,82.0811,82.2874,82.053,82.203,170500.0
2014-12-23 14:00:00,87.68,87.85,87.56,87.72,223900.0,82.2217,82.3812,82.1092,82.2593,223900.0
2014-12-23 15:00:00,87.73,87.78,87.56,87.6,466800.0,82.2686,82.3155,82.1092,82.1467,466800.0
2014-12-24 09:30:00,87.7,88.1,87.53,88.05,153100.0,82.2405,82.6156,82.0811,82.5687,153100.0
2014-12-24 10:00:00,88.09,88.19,87.92,87.95,253100.0,82.6062,82.7,82.4468,82.4749,253100.0
2014-12-24 11:00:00,87.93,88.27,87.86,88.26,257700.0,82.4562,82.775,82.3905,82.7656,257700.0
2014-12-24 12:00:00,88.26,88.3,87.74,87.82,333300.0,82.7656,82.8032,82.278,82.353,333300.0
2014-12-26 09:30:00,87.9,88.0,87.62,87.81,121300.0,82.4281,82.5218,82.1655,82.3437,121300.0
2014-12-26 10:00:00,87.78,87.98,87.7,87.83,138800.0,82.3155,82.5031,82.2405,82.3624,138800.0
2014-12-26 11:00:00,87.83,87.91,87.56,87.67,181400.0,82.3624,82.4374,82.1092,82.2124,181400.0
2014-12-26 12:00:00,87.66,87.72,87.52,87.7,99200.0,82.203,82.2593,82.0717,82.2405,99200.0
2014-12-26 13:00:00,87.69,88.05,87.68,88.0,139800.0,82.2311,82.5687,82.2217,82.5218,139800.0
2014-12-26 14:00:00,88.01,88.07,87.98,88.0,144500.0,82.5312,82.5875,82.5031,82.5218,144500.0
2014-12-26 15:00:00,88.01,88.03,87.74,87.8,263700.0,82.5312,82.55,82.278,82.3343,263700.0
2014-12-29 09:30:00,87.64,88.49,87.51,88.29,311300.0,82.1842,82.9813,82.0623,82.7938,311300.0
2014-12-29 10:00:00,88.31,88.35,87.95,87.98,299900.0,82.8125,82.85,82.4749,82.5031,299900.0
2014-12-29 11:00:00,87.97,88.11,87.88,87.98,242300.0,82.4937,82.625,82.4093,82.5031,242300.0
2014-12-29 12:00:00,87.97,88.01,87.76,87.89,211400.0,82.4937,82.5312,82.2968,82.4187,211400.0
2014-12-29 13:00:00,87.89,87.91,87.67,87.7,158100.0,82.4187,82.4374,82.2124,82.2405,158100.0
2014-12-29 14:00:00,87.7,87.71,87.5,87.52,295100.0,82.2405,82.2499,82.053,82.0717,295100.0
2014-12-29 15:00:00,87.52,87.82,87.51,87.69,386400.0,82.0717,82.353,82.0623,82.2311,386400.0
2014-12-30 09:30:00,87.35,87.75,87.11,87.3,231600.0,81.9123,82.2874,81.6872,81.8654,231600.0
2014-12-30 10:00:00,87.3,87.43,86.77,87.05,283200.0,81.8654,81.9873,81.3684,81.631,283200.0
2014-12-30 11:00:00,87.04,87.06,86.8,86.99,239300.0,81.6216,81.6403,81.3965,81.5747,239300.0
2014-12-30 12:00:00,87.0,87.01,86.51,86.57,235300.0,81.5841,81.5935,81.1246,81.1808,235300.0
2014-12-30 13:00:00,86.57,86.77,86.54,86.68,222800.0,81.1808,81.3684,81.1527,81.284,222800.0
2014-12-30 14:00:00,86.67,86.95,86.64,86.88,276800.0,81.2746,81.5372,81.2465,81.4715,276800.0
2014-12-30 15:00:00,86.88,87.03,86.87,86.94,539600.0,81.4715,81.6122,81.4622,81.5278,539600.0
2014-12-31 09:30:00,87.18,87.43,86.99,87.23,261200.0,81.7529,81.9873,81.5747,81.7998,261200.0
2014-12-31 10:00:00,87.29,87.51,87.08,87.41,284600.0,81.856,82.0623,81.6591,81.9686,284600.0
2014-12-31 11:00:00,87.42,87.54,87.11,87.12,205900.0,81.9779,82.0905,81.6872,81.6966,205900.0
2014-12-31 12:00:00,87.14,87.14,86.71,86.76,251800.0,81.7154,81.7154,81.3121,81.359,251800.0
2014-12-31 13:00:00,86.78,87.13,86.78,86.96,177700.0,81.3778,81.706,81.3778,81.5466,177700.0
2014-12-31 14:00:00,86.97,86.97,86.52,86.74,249800.0,81.5559,81.5559,81.134,81.3403,249800.0
2014-12-31 15:00:00,86.74,86.97,86.16,86.18,654200.0,81.3403,81.5559,80.7964,80.8151,654200.0
2015-01-02 09:30:00,86.68,87.37,86.3,86.59,311900.0,81.284,81.931,80.9277,81.1996,311900.0
2015-01-02 10:00:00,86.59,86.67,85.61,85.84,521100.0,81.1996,81.2746,80.2806,80.4963,521100.0
2015-01-02 11:00:00,85.84,85.85,85.13,85.18,519900.0,80.4963,80.5057,79.8305,79.8774,519900.0
2015-01-02 12:00:00,85.17,85.46,85.15,85.2,396300.0,79.868,80.1399,79.8492,79.8961,396300.0
2015-01-02 13:00:00,85.22,85.35,84.92,85.1,297700.0,79.9149,80.0368,79.6336,79.8024,297700.0
2015-01-02 14:00:00,85.11,85.64,85.0,85.47,325300.0,79.8117,80.3087,79.7086,80.1493,325300.0
2015-01-02 15:00:00,85.47,85.69,85.22,85.61,985400.0,80.1493,80.3556,79.9149,80.2806,985400.0
2015-01-05 09:30:00,85.29,85.35,84.47,84.48,454900.0,79.9805,80.0368,79.2116,79.221,454900.0
2015-01-05 10:00:00,84.46,84.49,83.75,83.9,908300.0,79.2022,79.2303,78.5364,78.6771,908300.0
2015-01-05 11:00:00,83.9,84.07,83.51,83.83,446800.0,78.6771,78.8365,78.3113,78.6114,446800.0
2015-01-05 12:00:00,83.82,83.84,83.1,83.26,504600.0,78.602,78.6208,77.9269,78.0769,504600.0
2015-01-05 13:00:00,83.26,83.46,83.11,83.33,581500.0,78.0769,78.2645,77.9362,78.1425,581500.0
2015-01-05 14:00:00,83.33,83.38,83.05,83.17,492300.0,78.1425,78.1894,77.88,77.9925,492300.0
2015-01-05 15:00:00,83.19,83.68,83.16,83.28,1066600.0,78.0113,78.4708,77.9831,78.0957,1066600.0
2015-01-06 09:30:00,83.66,83.76,82.45,83.02,541100.0,78.452,78.5458,77.3173,77.8518,541100.0
2015-01-06 10:00:00,83.02,83.78,82.87,83.4,645400.0,77.8518,78.5645,77.7112,78.2082,645400.0
2015-01-06 11:00:00,83.4,83.42,82.58,82.7,699400.0,78.2082,78.2269,77.4392,77.5518,699400.0
2015-01-06 12:00:00,82.71,82.81,82.32,82.61,525000.0,77.5611,77.6549,77.1954,77.4674,525000.0
2015-01-06 13:00:00,82.61,82.62,81.8,82.39,609100.0,77.4674,77.4767,76.7078,77.2611,609100.0
2015-01-06 14:00:00,82.35,83.36,82.1,83.05,1292500.0,77.2236,78.1707,76.9891,77.88,1292500.0
2015-01-06 15:00:00,83.05,83.69,82.94,83.06,1441200.0,77.88,78.4801,77.7768,77.8894,1441200.0
2015-01-07 09:30:00,84.1,84.18,83.43,83.94,405300.0,79.0144,79.0896,78.385,78.8641,405300.0
2015-01-07 10:00:00,83.95,83.99,83.25,83.64,493300.0,78.8735,78.9111,78.2158,78.5823,493300.0
2015-01-07 11:00:00,83.63,83.74,83.07,83.21,667800.0,78.5729,78.6762,78.0467,78.1783,667800.0
2015-01-07 12:00:00,83.24,83.75,83.21,83.62,1576700.0,78.2064,78.6856,78.1783,78.5635,1576700.0
2015-01-07 13:00:00,83.63,84.12,83.53,84.09,333400.0,78.5729,79.0332,78.4789,79.005,333400.0
2015-01-07 14:00:00,84.09,84.28,83.76,83.83,576500.0,79.005,79.1836,78.695,78.7608,576500.0
2015-01-07 15:00:00,83.83,84.21,83.68,84.21,1051600.0,78.7608,79.1178,78.6198,79.1178,1051600.0
2015-01-08 09:30:00,85.19,85.46,85.03,85.23,371000.0,80.0385,80.2922,79.8882,80.0761,371000.0
2015-01-08 10:00:00,85.24,85.6,85.21,85.42,590300.0,80.0855,80.4237,80.0573,80.2546,590300.0
2015-01-08 11:00:00,85.42,85.51,85.23,85.37,472700.0,80.2546,80.3392,80.0761,80.2076,472700.0
2015-01-08 12:00:00,85.39,85.45,85.28,85.42,268100.0,80.2264,80.2828,80.1231,80.2546,268100.0
2015-01-08 13:00:00,85.41,85.54,85.29,85.36,513100.0,80.2452,80.3674,80.1325,80.1982,513100.0
2015-01-08 14:00:00,85.36,85.55,85.26,85.37,693800.0,80.1982,80.3768,80.1043,80.2076,693800.0
2015-01-08 15:00:00,85.38,85.62,85.36,85.55,1278700.0,80.217,80.4425,80.1982,80.3768,1278700.0
2015-01-09 09:30:00,85.97,86.0,85.25,85.41,304700.0,80.7714,80.7995,80.0949,80.2452,304700.0
2015-01-09 10:00:00,85.39,85.56,84.64,84.76,603000.0,80.2264,80.3861,79.5218,79.6345,603000.0
2015-01-09 11:00:00,84.76,84.9,84.53,84.77,638400.0,79.6345,79.7661,79.4184,79.6439,638400.0
2015-01-09 12:00:00,84.74,84.89,84.56,84.57,463100.0,79.6157,79.7567,79.4466,79.456,463100.0
2015-01-09 13:00:00,84.58,84.95,84.53,84.76,557600.0,79.4654,79.813,79.4184,79.6345,557600.0
2015-01-09 14:00:00,84.75,84.79,84.58,84.74,312700.0,79.6251,79.6627,79.4654,79.6157,312700.0
2015-01-09 15:00:00,84.74,84.89,84.4,84.45,872100.0,79.6157,79.7567,79.2963,79.3433,872100.0
2015-01-12 09:30:00,84.41,84.85,83.0,83.14,560000.0,79.3057,79.7191,77.981,78.1125,560000.0
2015-01-12 10:00:00,83.15,83.76,82.91,83.76,526600.0,78.1219,78.695,77.8964,78.695,526600.0
2015-01-12 11:00:00,83.78,83.95,83.4,83.57,292800.0,78.7138,78.8735,78.3568,78.5165,292800.0
2015-01-12 12:00:00,83.6,83.94,83.47,83.53,253600.0,78.5447,78.8641,78.4225,78.4789,253600.0
2015-01-12 13:00:00,83.53,83.69,83.4,83.56,145400.0,78.4789,78.6292,78.3568,78.5071,145400.0
2015-01-12 14:00:00,83.56,83.72,83.06,83.31,314400.0,78.5071,78.6574,78.0373,78.2722,314400.0
2015-01-12 15:00:00,83.31,83.56,83.08,83.35,910100.0,78.2722,78.5071,78.0561,78.3098,910100.0
2015-01-13 09:30:00,84.09,85.21,83.88,85.19,435500.0,79.005,80.0573,78.8077,80.0385,435500.0
2015-01-13 10:00:00,85.2,85.24,84.56,84.87,473700.0,80.0479,80.0855,79.4466,79.7379,473700.0
2015-01-13 11:00:00,84.87,85.02,84.75,84.86,397300.0,79.7379,79.8788,79.6251,79.7285,397300.0
2015-01-13 12:00:00,84.85,84.88,84.24,84.51,320900.0,79.7191,79.7473,79.146,79.3996,320900.0
2015-01-13 13:00:00,84.53,84.62,82.98,83.31,561700.0,79.4184,79.503,77.9622,78.2722,561700.0
2015-01-13 14:00:00,83.3,83.4,82.74,82.93,604200.0,78.2628,78.3568,77.7367,77.9152,604200.0
2015-01-13 15:00:00,82.92,83.72,82.85,83.54,824900.0,77.9058,78.6574,77.84,78.4883,824900.0
2015-01-14 09:30:00,82.0,82.67,81.84,82.55,536400.0,77.0414,77.6709,76.8911,77.5582,536400.0
2015-01-14 10:00:00,82.55,83.16,82.53,83.05,596600.0,77.5582,78.1313,77.5394,78.0279,596600.0
2015-01-14 11:00:00,83.05,83.09,82.37,82.41,596800.0,78.0279,78.0655,77.389,77.4266,596800.0
2015-01-14 12:00:00,82.41,82.69,82.22,82.62,381300.0,77.4266,77.6897,77.2481,77.6239,381300.0
2015-01-14 13:00:00,82.62,82.77,82.08,82.45,437100.0,77.6239,77.7649,77.1166,77.4642,437100.0
2015-01-14 14:00:00,82.46,83.22,82.39,82.74,546000.0,77.4736,78.1876,77.4078,77.7367,546000.0
2015-01-14 15:00:00,82.74,83.48,82.71,83.44,1111400.0,77.7367,78.4319,77.7085,78.3943,1111400.0
2015-01-15 09:30:00,83.8,84.13,82.68,82.77,469200.0,78.7326,79.0426,77.6803,77.7649,469200.0
2015-01-15 10:00:00,82.76,83.73,82.57,83.07,570700.0,77.7555,78.6668,77.577,78.0467,570700.0
2015-01-15 11:00:00,83.08,83.32,82.87,83.02,388600.0,78.0561,78.2816,77.8588,77.9997,388600.0
2015-01-15 12:00:00,83.03,83.14,82.42,82.58,486900.0,78.0091,78.1125,77.436,77.5864,486900.0
2015-01-15 13:00:00,82.59,82.97,82.52,82.73,401900.0,77.5957,77.9528,77.53,77.7273,401900.0
2015-01-15 14:00:00,82.74,83.04,82.6,82.91,380200.0,77.7367,78.0185,77.6051,77.8964,380200.0
2015-01-15 15:00:00,82.9,82.99,82.18,82.27,959700.0,77.887,77.9716,77.2105,77.2951,959700.0
2015-01-16 09:30:00,82.05,82.8,81.83,82.38,751500.0,77.0884,77.793,76.8817,77.3984,751500.0
2015-01-16 10:00:00,82.38,82.75,82.05,82.7,602000.0,77.3984,77.7461,77.0884,77.6991,602000.0
2015-01-16 11:00:00,82.69,82.94,82.51,82.89,509700.0,77.6897,77.9246,77.5206,77.8776,509700.0
2015-01-16 12:00:00,82.88,83.46,82.83,83.34,443900.0,77.8682,78.4131,77.8212,78.3004,443900.0
2015-01-16 13:00:00,83.33,83.4,82.99,83.34,429200.0,78.291,78.3568,77.9716,78.3004,429200.0
2015-01-16 14:00:00,83.35,83.38,83.06,83.28,366600.0,78.3098,78.338,78.0373,78.244,366600.0
2015-01-16 15:00:00,83.27,83.86,83.15,83.76,956000.0,78.2346,78.7889,78.1219,78.695,956000.0
2015-01-20 09:30:00,84.39,84.89,83.52,83.83,486900.0,79.2869,79.7567,78.4695,78.7608,486900.0
2015-01-20 10:00:00,83.83,83.97,83.32,83.36,455000.0,78.7608,78.8923,78.2816,78.3192,455000.0
2015-01-20 11:00:00,83.37,83.66,83.19,83.5,313200.0,78.3286,78.601,78.1595,78.4507,313200.0
2015-01-20 12:00:00,83.49,83.71,83.29,83.59,262700.0,78.4413,78.648,78.2534,78.5353,262700.0
2015-01-20 13:00:00,83.58,83.7,83.3,83.66,299500.0,78.5259,78.6386,78.2628,78.601,299500.0
2015-01-20 14:00:00,83.67,84.4,83.66,84.39,391200.0,78.6104,79.2963,78.601,79.2869,391200.0
2015-01-20 15:00:00,84.39,84.5,84.08,84.28,688300.0,79.2869,79.3902,78.9956,79.1836,688300.0
2015-01-21 09:30:00,83.78,84.35,83.3,83.7,434200.0,78.7138,79.2493,78.2628,78.6386,434200.0
2015-01-21 10:00:00,83.73,84.1,83.38,84.0,620300.0,78.6668,79.0144,78.338,78.9205,620300.0
2015-01-21 11:00:00,84.0,84.27,83.72,83.96,486700.0,78.9205,79.1742,78.6574,78.8829,486700.0
2015-01-21 12:00:00,83.97,84.03,83.58,83.67,269300.0,78.8923,78.9487,78.5259,78.6104,269300.0
2015-01-21 13:00:00,83.66,83.89,83.53,83.57,312600.0,78.601,78.8171,78.4789,78.5165,312600.0
2015-01-21 14:00:00,83.56,83.77,83.41,83.72,322200.0,78.5071,78.7044,78.3662,78.6574,322200.0
2015-01-21 15:00:00,83.73,83.85,83.53,83.73,574200.0,78.6668,78.7796,78.4789,78.6668,574200.0
2015-01-22 09:30:00,83.36,83.99,82.5,83.07,542500.0,78.3192,78.9111,77.5112,78.0467,542500.0
2015-01-22 10:00:00,83.05,84.14,83.04,84.1,585600.0,78.0279,79.052,78.0185,79.0144,585600.0
2015-01-22 11:00:00,84.09,84.13,83.47,83.71,540600.0,79.005,79.0426,78.4225,78.648,540600.0
2015-01-22 12:00:00,83.71,83.92,83.61,83.71,283200.0,78.648,78.8453,78.5541,78.648,283200.0
2015-01-22 13:00:00,83.7,83.92,83.68,83.92,251700.0,78.6386,78.8453,78.6198,78.8453,251700.0
2015-01-22 14:00:00,83.9,84.42,83.76,84.34,939500.0,78.8265,79.3151,78.695,79.2399,939500.0
2015-01-22 15:00:00,84.36,84.53,84.24,84.31,861800.0,79.2587,79.4184,79.146,79.2117,861800.0
2015-01-23 09:30:00,84.28,84.7,84.1,84.45,576800.0,79.1836,79.5782,79.0144,79.3433,576800.0
2015-01-23 10:00:00,84.45,84.48,83.8,84.09,568400.0,79.3433,79.3715,78.7326,79.005,568400.0
2015-01-23 11:00:00,84.09,84.2,83.87,84.04,491200.0,79.005,79.1084,78.7983,78.9581,491200.0
2015-01-23 12:00:00,84.05,84.56,83.98,84.56,339200.0,78.9675,79.4466,78.9017,79.4466,339200.0
2015-01-23 13:00:00,84.55,84.83,84.39,84.67,420600.0,79.4372,79.7003,79.2869,79.55,420600.0
2015-01-23 14:00:00,84.67,84.78,84.47,84.53,284300.0,79.55,79.6533,79.3621,79.4184,284300.0
2015-01-23 15:00:00,84.52,84.59,84.24,84.41,943600.0,79.409,79.4748,79.146,79.3057,943600.0
2015-01-26 09:30:00,84.3,84.7,82.87,83.27,980900.0,79.2023,79.5782,77.8588,78.2346,980900.0
2015-01-26 10:00:00,83.29,83.59,83.04,83.12,746700.0,78.2534,78.5353,78.0185,78.0937,746700.0
2015-01-26 11:00:00,83.12,83.35,83.03,83.29,588600.0,78.0937,78.3098,78.0091,78.2534,588600.0
2015-01-26 12:00:00,83.3,83.3,83.16,83.19,444500.0,78.2628,78.2628,78.1313,78.1595,444500.0
2015-01-26 13:00:00,83.19,83.28,83.0,83.19,506700.0,78.1595,78.244,77.981,78.1595,506700.0
2015-01-26 14:00:00,83.2,83.47,83.18,83.4,705600.0,78.1689,78.4225,78.1501,78.3568,705600.0
2015-01-26 15:00:00,83.41,83.6,83.34,83.58,910900.0,78.3662,78.5447,78.3004,78.5259,910900.0
2015-01-27 09:30:00,82.61,82.81,81.77,81.8,609500.0,77.6145,77.8024,76.8253,76.8535,609500.0
2015-01-27 10:00:00,81.8,82.07,81.06,81.18,946600.0,76.8535,77.1072,76.1583,76.271,946600.0
2015-01-27 11:00:00,81.18,81.63,80.96,81.46,623200.0,76.271,76.6938,76.0643,76.5341,623200.0
2015-01-27 12:00:00,81.46,81.95,81.46,81.95,789600.0,76.5341,76.9944,76.5341,76.9944,789600.0
2015-01-27 13:00:00,81.96,82.47,81.87,82.4,388300.0,77.0038,77.483,76.9193,77.4172,388300.0
2015-01-27 14:00:00,82.39,82.67,82.24,82.26,435600.0,77.4078,77.6709,77.2669,77.2857,435600.0
2015-01-27 15:00:00,82.26,82.38,81.67,81.8,945100.0,77.2857,77.3984,76.7314,76.8535,945100.0
2015-01-28 09:30:00,83.33,83.55,82.16,82.22,539200.0,78.291,78.4977,77.1917,77.2481,539200.0
2015-01-28 10:00:00,82.23,83.1,81.45,81.64,736500.0,77.2575,78.0749,76.5247,76.7032,736500.0
2015-01-28 11:00:00,81.64,82.33,81.52,82.25,452800.0,76.7032,77.3515,76.5904,77.2763,452800.0
2015-01-28 12:00:00,82.24,82.47,82.12,82.13,374500.0,77.2669,77.483,77.1542,77.1636,374500.0
2015-01-28 13:00:00,82.12,82.35,81.81,81.88,296900.0,77.1542,77.3703,76.8629,76.9287,296900.0
2015-01-28 14:00:00,81.9,82.33,81.59,81.66,698900.0,76.9475,77.3515,76.6562,76.722,698900.0
2015-01-28 15:00:00,81.66,81.84,80.67,80.75,1075800.0,76.722,76.8911,75.7918,75.867,1075800.0
2015-01-29 09:30:00,80.3,80.52,79.82,80.37,771500.0,75.4442,75.6509,74.9932,75.51,771500.0
2015-01-29 10:00:00,80.36,80.84,80.2,80.59,641100.0,75.5006,75.9516,75.3503,75.7167,641100.0
2015-01-29 11:00:00,80.58,80.74,80.3,80.58,460100.0,75.7073,75.8576,75.4442,75.7073,460100.0
2015-01-29 12:00:00,80.58,80.88,80.47,80.65,375800.0,75.7073,75.9892,75.6039,75.7731,375800.0
2015-01-29 13:00:00,80.66,81.15,80.57,81.04,583300.0,75.7825,76.2428,75.6979,76.1395,583300.0
2015-01-29 14:00:00,81.03,81.22,80.87,81.02,824100.0,76.1301,76.3086,75.9798,76.1207,824100.0
2015-01-29 15:00:00,81.01,81.55,80.93,81.44,1649300.0,76.1113,76.6186,76.0361,76.5153,1649300.0
2015-01-30 09:30:00,84.0,84.8,82.18,84.36,2329800.0,78.9205,79.6721,77.2105,79.2587,2329800.0
2015-01-30 10:00:00,84.32,84.64,82.43,82.54,1805800.0,79.2211,79.5218,77.4454,77.5488,1805800.0
2015-01-30 11:00:00,82.54,82.71,81.62,82.23,1322300.0,77.5488,77.7085,76.6844,77.2575,1322300.0
2015-01-30 12:00:00,82.25,82.59,82.01,82.16,920200.0,77.2763,77.5957,77.0508,77.1917,920200.0
2015-01-30 13:00:00,82.17,82.98,81.93,82.95,1161900.0,77.2011,77.9622,76.9757,77.934,1161900.0
2015-01-30 14:00:00,82.95,82.99,81.63,81.74,1142200.0,77.934,77.9716,76.6938,76.7971,1142200.0
2015-01-30 15:00:00,81.73,82.4,81.48,82.03,2684300.0,76.7878,77.4172,76.5529,77.0696,2684300.0
2015-02-02 09:30:00,81.71,81.99,80.79,80.82,1003600.0,76.769,77.032,75.9046,75.9328,1003600.0
2015-02-02 10:00:00,80.82,81.99,80.58,81.83,2435800.0,75.9328,77.032,75.7073,76.8817,2435800.0
2015-02-02 11:00:00,81.83,83.23,81.81,83.0,1504400.0,76.8817,78.197,76.8629,77.981,1504400.0
2015-02-02 12:00:00,83.01,83.09,82.16,82.25,898000.0,77.9903,78.0655,77.1917,77.2763,898000.0
2015-02-02 13:00:00,82.25,82.44,81.69,81.78,1451800.0,77.2763,77.4548,76.7502,76.8347,1451800.0
2015-02-02 14:00:00,81.77,82.23,81.73,81.95,912400.0,76.8253,77.2575,76.7878,76.9944,912400.0
2015-02-02 15:00:00,81.95,83.05,81.89,83.02,1340800.0,76.9944,78.0279,76.9381,77.9997,1340800.0
2015-02-03 09:30:00,83.28,83.54,83.07,83.42,510400.0,78.244,78.4883,78.0467,78.3756,510400.0
2015-02-03 10:00:00,83.41,83.42,82.51,82.55,1376900.0,78.3662,78.3756,77.5206,77.5582,1376900.0
2015-02-03 11:00:00,82.55,83.02,82.44,82.64,1165500.0,77.5582,77.9997,77.4548,77.6427,1165500.0
2015-02-03 12:00:00,82.64,82.88,82.62,82.72,559500.0,77.6427,77.8682,77.6239,77.7179,559500.0
2015-02-03 13:00:00,82.73,83.16,82.59,83.09,1042400.0,77.7273,78.1313,77.5957,78.0655,1042400.0
2015-02-03 14:00:00,83.1,83.18,82.95,83.11,1017100.0,78.0749,78.1501,77.934,78.0843,1017100.0
2015-02-03 15:00:00,83.12,83.88,83.12,83.81,1954100.0,78.0937,78.8077,78.0937,78.742,1954100.0
2015-02-04 09:30:00,83.92,84.24,83.52,84.08,448600.0,78.8453,79.146,78.4695,78.9956,448600.0
2015-02-04 10:00:00,84.06,84.56,83.86,84.46,864600.0,78.9769,79.4466,78.7889,79.3527,864600.0
2015-02-04 11:00:00,84.46,84.97,84.32,84.78,736100.0,79.3527,79.8318,79.2211,79.6533,736100.0
2015-02-04 12:00:00,84.78,84.78,84.24,84.47,423800.0,79.6533,79.6533,79.146,79.3621,423800.0
2015-02-04 13:00:00,84.48,84.59,84.31,84.47,269100.0,79.3715,79.4748,79.2117,79.3621,269100.0
2015-02-04 14:00:00,84.48,84.66,84.34,84.5,350900.0,79.3715,79.5406,79.2399,79.3902,350900.0
2015-02-04 15:00:00,84.5,84.74,83.85,84.17,1215200.0,79.3902,79.6157,78.7796,79.0802,1215200.0
2015-02-05 09:30:00,84.58,84.68,84.0,84.54,510500.0,79.4654,79.5594,78.9205,79.4278,510500.0
2015-02-05 10:00:00,84.56,84.72,84.35,84.66,517100.0,79.4466,79.5969,79.2493,79.5406,517100.0
2015-02-05 11:00:00,84.65,84.9,84.57,84.77,533000.0,79.5312,79.7661,79.456,79.6439,533000.0
2015-02-05 12:00:00,84.77,84.85,84.67,84.74,401900.0,79.6439,79.7191,79.55,79.6157,401900.0
2015-02-05 13:00:00,84.75,85.13,84.71,85.1,630800.0,79.6251,79.9822,79.5875,79.954,630800.0
2015-02-05 14:00:00,85.09,85.65,85.09,85.5,839000.0,79.9446,80.4707,79.9446,80.3298,839000.0
2015-02-05 15:00:00,85.5,85.91,85.38,85.81,1405200.0,80.3298,80.715,80.217,80.621,1405200.0
2015-02-06 09:30:00,85.62,85.77,84.9,85.05,629300.0,80.4425,80.5835,79.7661,79.907,629300.0
2015-02-06 10:00:00,85.06,85.36,84.91,85.01,733100.0,79.9164,80.1982,79.7755,79.8694,733100.0
2015-02-06 11:00:00,85.01,85.25,84.96,85.13,545300.0,79.8694,80.0949,79.8224,79.9822,545300.0
2015-02-06 12:00:00,85.12,85.13,84.62,84.8,400100.0,79.9728,79.9822,79.503,79.6721,400100.0
2015-02-06 13:00:00,84.81,84.87,84.29,84.51,565300.0,79.6815,79.7379,79.1929,79.3996,565300.0
2015-02-06 14:00:00,84.51,84.71,84.36,84.36,669300.0,79.3996,79.5875,79.2587,79.2587,669300.0
2015-02-06 15:00:00,84.35,84.43,83.95,84.2,1204100.0,79.2493,79.3245,78.8735,79.1084,1204100.0
2015-02-09 09:30:00,83.97,84.39,83.71,83.95,378300.0,78.8923,79.2869,78.648,78.8735,378300.0
2015-02-09 10:00:00,83.95,84.14,83.61,83.84,581200.0,78.8735,79.052,78.5541,78.7702,581200.0
2015-02-09 11:00:00,83.85,84.46,83.79,84.24,377700.0,78.7796,79.3527,78.7232,79.146,377700.0
2015-02-09 12:00:00,84.25,84.57,84.07,84.36,236300.0,79.1554,79.456,78.9862,79.2587,236300.0
2015-02-09 13:00:00,84.35,84.52,84.31,84.48,370700.0,79.2493,79.409,79.2117,79.3715,370700.0
2015-02-09 14:00:00,84.47,84.63,84.36,84.41,441400.0,79.3621,79.5124,79.2587,79.3057,441400.0
2015-02-09 15:00:00,84.42,84.84,84.28,84.57,1058600.0,79.3151,79.7097,79.1836,79.456,1058600.0
2015-02-10 09:30:00,85.17,85.18,84.28,84.3,393500.0,80.0197,80.0291,79.1836,79.2023,393500.0
2015-02-10 10:00:00,84.29,84.38,83.89,84.1,658900.0,79.1929,79.2775,78.8171,79.0144,658900.0
2015-02-10 11:00:00,84.11,84.37,83.98,84.18,381100.0,79.0238,79.2681,78.9017,79.0896,381100.0
2015-02-10 12:00:00,84.19,84.63,84.09,84.19,383900.0,79.099,79.5124,79.005,79.099,383900.0
2015-02-10 13:00:00,84.21,84.41,84.09,84.19,295200.0,79.1178,79.3057,79.005,79.099,295200.0
2015-02-10 14:00:00,84.18,84.4,84.08,84.39,511100.0,79.0896,79.2963,78.9956,79.2869,511100.0
2015-02-10 15:00:00,84.39,84.4,84.18,84.25,1051200.0,79.2869,79.2963,79.0896,79.1554,1051200.0
2015-02-11 09:30:00,84.23,84.69,83.98,84.69,493400.0,79.1366,79.5688,78.9017,79.5688,493400.0
2015-02-11 10:00:00,84.67,84.79,84.36,84.43,636600.0,79.55,79.6627,79.2587,79.3245,636600.0
2015-02-11 11:00:00,84.44,84.62,84.33,84.37,496200.0,79.3339,79.503,79.2305,79.2681,496200.0
2015-02-11 12:00:00,84.36,84.44,84.02,84.06,440000.0,79.2587,79.3339,78.9393,78.9769,440000.0
2015-02-11 13:00:00,84.07,84.39,83.94,84.25,453000.0,78.9862,79.2869,78.8641,79.1554,453000.0
2015-02-11 14:00:00,84.25,84.38,84.16,84.27,385800.0,79.1554,79.2775,79.0708,79.1742,385800.0
2015-02-11 15:00:00,84.28,84.7,84.28,84.49,578900.0,79.1836,79.5782,79.1836,79.3809,578900.0
2015-02-12 09:30:00,85.43,86.43,85.31,86.35,780600.0,80.264,81.2035,80.1513,81.1284,780600.0
2015-02-12 10:00:00,86.37,86.45,86.18,86.23,531200.0,81.1472,81.2223,80.9687,81.0156,531200.0
2015-02-12 11:00:00,86.22,86.27,85.77,85.88,363800.0,81.0062,81.0532,80.5835,80.6868,363800.0
2015-02-12 12:00:00,85.89,86.41,85.86,86.38,407800.0,80.6962,81.1847,80.668,81.1566,407800.0
2015-02-12 13:00:00,86.37,86.9,86.29,86.86,795400.0,81.1472,81.6451,81.072,81.6075,795400.0
2015-02-12 14:00:00,86.85,87.98,86.84,87.67,1752100.0,81.5981,82.6598,81.5887,82.3686,1752100.0
2015-02-12 15:00:00,87.67,87.74,87.42,87.52,1700100.0,82.3686,82.4343,82.1337,82.2276,1700100.0
2015-02-13 09:30:00,87.83,87.99,87.52,87.52,784400.0,82.5189,82.6692,82.2276,82.2276,784400.0
2015-02-13 10:00:00,87.52,87.6,86.62,86.97,1116500.0,82.2276,82.3028,81.3821,81.7109,1116500.0
2015-02-13 11:00:00,86.96,87.23,86.84,87.03,586500.0,81.7015,81.9552,81.5887,81.7673,586500.0
2015-02-13 12:00:00,87.03,87.09,86.93,87.09,598600.0,81.7673,81.8236,81.6733,81.8236,598600.0
2015-02-13 13:00:00,87.08,87.22,86.85,87.0,588800.0,81.8142,81.9458,81.5981,81.7391,588800.0
2015-02-13 14:00:00,87.01,87.08,86.88,86.98,337800.0,81.7485,81.8142,81.6263,81.7203,337800.0
2015-02-13 15:00:00,86.97,87.15,86.94,87.11,815400.0,81.7109,81.88,81.6827,81.8424,815400.0
2015-02-17 09:30:00,87.93,88.0,87.38,87.76,600700.0,82.6128,82.6786,82.0961,82.4531,600700.0
2015-02-17 10:00:00,87.78,88.17,87.74,87.8,624800.0,82.4719,82.8383,82.4343,82.4907,624800.0
2015-02-17 11:00:00,87.79,87.92,87.68,87.84,348800.0,82.4813,82.6034,82.378,82.5283,348800.0
2015-02-17 12:00:00,87.84,88.13,87.8,87.86,406600.0,82.5283,82.8007,82.4907,82.5471,406600.0
2015-02-17 13:00:00,87.85,87.9,87.65,87.67,643400.0,82.5377,82.5846,82.3498,82.3686,643400.0
2015-02-17 14:00:00,87.67,87.86,87.58,87.65,774400.0,82.3686,82.5471,82.284,82.3498,774400.0
2015-02-17 15:00:00,87.65,87.71,87.24,87.49,1040400.0,82.3498,82.4061,81.9646,82.1994,1040400.0
2015-02-18 09:30:00,87.19,87.4,87.0,87.09,340200.0,81.9176,82.1149,81.7391,81.8236,340200.0
2015-02-18 10:00:00,87.1,87.47,86.85,87.34,365600.0,81.833,82.1807,81.5981,82.0585,365600.0
2015-02-18 11:00:00,87.34,87.54,87.2,87.47,267400.0,82.0585,82.2464,81.927,82.1807,267400.0
2015-02-18 12:00:00,87.48,87.54,87.34,87.45,288700.0,82.19,82.2464,82.0585,82.1619,288700.0
2015-02-18 13:00:00,87.45,87.66,87.42,87.49,349600.0,82.1619,82.3592,82.1337,82.1994,349600.0
2015-02-18 14:00:00,87.49,87.73,87.44,87.59,317600.0,82.1994,82.4249,82.1525,82.2934,317600.0
2015-02-18 15:00:00,87.61,87.84,87.57,87.75,593300.0,82.3122,82.5283,82.2746,82.4437,593300.0
2015-02-19 09:30:00,87.64,88.3,87.58,88.15,562100.0,82.3404,82.9605,82.284,82.8195,562100.0
2015-02-19 10:00:00,88.16,89.0,88.06,88.97,1005700.0,82.8289,83.6181,82.735,83.5899,1005700.0
2015-02-19 11:00:00,88.98,89.24,88.69,89.12,771700.0,83.5993,83.8436,83.3269,83.7309,771700.0
2015-02-19 12:00:00,89.11,89.12,88.78,88.89,502900.0,83.7215,83.7309,83.4114,83.5148,502900.0
2015-02-19 13:00:00,88.91,89.17,88.89,89.1,359700.0,83.5336,83.7779,83.5148,83.7121,359700.0
2015-02-19 14:00:00,89.11,89.32,88.93,89.02,419400.0,83.7215,83.9188,83.5524,83.6369,419400.0
2015-02-19 15:00:00,89.03,89.43,89.01,89.21,1031000.0,83.6463,84.0221,83.6275,83.8154,1031000.0
2015-02-20 09:30:00,89.02,89.48,88.88,89.46,711900.0,83.6369,84.0691,83.5054,84.0503,711900.0
2015-02-20 10:00:00,89.46,89.92,89.41,89.85,877700.0,84.0503,84.4825,84.0033,84.4167,877700.0
2015-02-20 11:00:00,89.84,90.02,89.52,89.59,554200.0,84.4073,84.5765,84.1067,84.1725,554200.0
2015-02-20 12:00:00,89.6,90.04,89.56,89.99,451900.0,84.1818,84.5952,84.1443,84.5483,451900.0
2015-02-20 13:00:00,90.0,90.49,89.95,90.38,508900.0,84.5577,85.018,84.5107,84.9147,508900.0
2015-02-20 14:00:00,90.39,90.74,90.34,90.47,1122200.0,84.9241,85.2529,84.8771,84.9992,1122200.0
2015-02-20 15:00:00,90.47,90.94,90.47,90.75,1336800.0,84.9992,85.4408,84.9992,85.2623,1336800.0
2015-02-23 09:30:00,90.92,91.05,89.94,90.32,608900.0,85.422,85.5442,84.5013,84.8583,608900.0
2015-02-23 10:00:00,90.3,90.45,89.98,90.39,603200.0,84.8395,84.9804,84.5389,84.9241,603200.0
2015-02-23 11:00:00,90.39,90.72,90.35,90.66,366600.0,84.9241,85.2341,84.8865,85.1777,366600.0
2015-02-23 12:00:00,90.67,90.71,90.44,90.64,260100.0,85.1871,85.2247,84.9711,85.159,260100.0
2015-02-23 13:00:00,90.65,90.82,90.61,90.69,332600.0,85.1684,85.3281,85.1308,85.2059,332600.0
2015-02-23 14:00:00,90.69,90.98,90.67,90.86,458300.0,85.2059,85.4784,85.1871,85.3657,458300.0
2015-02-23 15:00:00,90.86,91.14,90.73,91.14,1041400.0,85.3657,85.6287,85.2435,85.6287,1041400.0
2015-02-24 09:30:00,90.55,90.78,90.24,90.56,457400.0,85.0744,85.2905,84.7831,85.0838,457400.0
2015-02-24 10:00:00,90.57,91.11,90.37,91.02,1206600.0,85.0932,85.6005,84.9053,85.516,1206600.0
2015-02-24 11:00:00,91.02,91.44,90.85,90.85,750700.0,85.516,85.9106,85.3563,85.3563,750700.0
2015-02-24 12:00:00,90.84,91.22,90.71,91.22,703700.0,85.3469,85.7039,85.2247,85.7039,703700.0
2015-02-24 13:00:00,91.23,91.36,91.02,91.33,427200.0,85.7133,85.8354,85.516,85.8072,427200.0
2015-02-24 14:00:00,91.33,91.46,91.1,91.41,377600.0,85.8072,85.9294,85.5911,85.8824,377600.0
2015-02-24 15:00:00,91.4,91.65,91.29,91.36,944100.0,85.873,86.1079,85.7697,85.8354,944100.0
2015-02-25 09:30:00,92.02,92.17,91.39,91.9,735500.0,86.4555,86.5964,85.8636,86.3428,735500.0
2015-02-25 10:00:00,91.89,92.55,91.89,92.34,835900.0,86.3334,86.9535,86.3334,86.7562,835900.0
2015-02-25 11:00:00,92.34,92.69,92.12,92.55,632300.0,86.7562,87.085,86.5495,86.9535,632300.0
2015-02-25 12:00:00,92.55,92.59,92.31,92.36,348800.0,86.9535,86.991,86.728,86.7749,348800.0
2015-02-25 13:00:00,92.36,92.56,92.35,92.56,425300.0,86.7749,86.9629,86.7656,86.9629,425300.0
2015-02-25 14:00:00,92.56,92.62,91.76,92.39,845700.0,86.9629,87.0192,86.2112,86.8031,845700.0
2015-02-25 15:00:00,92.4,92.76,92.3,92.69,1151800.0,86.8125,87.1508,86.7186,87.085,1151800.0
2015-02-26 09:30:00,92.89,93.0,91.43,91.51,720500.0,87.2729,87.3762,85.9012,85.9763,720500.0
2015-02-26 10:00:00,91.51,91.93,91.3,91.7,907600.0,85.9763,86.371,85.779,86.1549,907600.0
2015-02-26 11:00:00,91.7,92.08,91.37,91.6,797400.0,86.1549,86.5119,85.8448,86.0609,797400.0
2015-02-26 12:00:00,91.61,91.85,91.25,91.75,556300.0,86.0703,86.2958,85.7321,86.2018,556300.0
2015-02-26 13:00:00,91.75,91.75,91.37,91.44,392200.0,86.2018,86.2018,85.8448,85.9106,392200.0
2015-02-26 14:00:00,91.44,91.67,91.22,91.4,473900.0,85.9106,86.1267,85.7039,85.873,473900.0
2015-02-26 15:00:00,91.39,91.4,91.06,91.28,1109600.0,85.8636,85.873,85.5536,85.7603,1109600.0
2015-02-27 09:30:00,91.01,91.25,90.67,91.04,391800.0,85.5066,85.7321,85.1871,85.5348,391800.0
2015-02-27 10:00:00,91.06,91.48,91.06,91.43,382400.0,85.5536,85.9482,85.5536,85.9012,382400.0
2015-02-27 11:00:00,91.43,91.68,91.34,91.6,360100.0,85.9012,86.1361,85.8166,86.0609,360100.0
2015-02-27 12:00:00,91.59,91.64,91.22,91.33,268800.0,86.0515,86.0985,85.7039,85.8072,268800.0
2015-02-27 13:00:00,91.33,91.35,90.81,90.85,340400.0,85.8072,85.826,85.3187,85.3563,340400.0
2015-02-27 14:00:00,90.85,90.87,90.14,90.21,697300.0,85.3563,85.3751,84.6892,84.755,697300.0
2015-02-27 15:00:00,90.21,90.4,89.97,90.14,1188400.0,84.755,84.9335,84.5295,84.6892,1188400.0
2015-03-02 09:30:00,89.56,91.04,89.5,90.6,619100.0,84.1443,85.5348,84.0879,85.1214,619100.0
2015-03-02 10:00:00,90.6,91.47,90.56,91.34,547700.0,85.1214,85.9388,85.0838,85.8166,547700.0
2015-03-02 11:00:00,91.36,91.49,91.14,91.38,802100.0,85.8354,85.9576,85.6287,85.8542,802100.0
2015-03-02 12:00:00,91.38,91.69,91.31,91.68,369200.0,85.8542,86.1455,85.7884,86.1361,369200.0
2015-03-02 13:00:00,91.68,91.75,91.46,91.5,396400.0,86.1361,86.2018,85.9294,85.967,396400.0
2015-03-02 14:00:00,91.5,91.8,91.41,91.59,434500.0,85.967,86.2488,85.8824,86.0515,434500.0
2015-03-02 15:00:00,91.59,92.16,91.54,91.94,1183400.0,86.0515,86.587,86.0045,86.3803,1183400.0
2015-03-03 09:30:00,91.9,91.94,91.51,91.58,499000.0,86.3428,86.3803,85.9763,86.0421,499000.0
2015-03-03 10:00:00,91.58,91.6,90.95,91.13,506100.0,86.0421,86.0609,85.4502,85.6193,506100.0
2015-03-03 11:00:00,91.14,91.24,90.52,90.85,393900.0,85.6287,85.7227,85.0462,85.3563,393900.0
2015-03-03 12:00:00,90.87,90.98,90.72,90.8,264500.0,85.3751,85.4784,85.2341,85.3093,264500.0
2015-03-03 13:00:00,90.81,91.19,90.81,90.94,258900.0,85.3187,85.6757,85.3187,85.4408,258900.0
2015-03-03 14:00:00,90.94,91.29,90.91,91.17,243100.0,85.4408,85.7697,85.4126,85.6569,243100.0
2015-03-03 15:00:00,91.17,91.22,90.88,90.97,663400.0,85.6569,85.7039,85.3844,85.469,663400.0
2015-03-04 09:30:00,90.64,91.05,90.13,90.49,531800.0,85.159,85.5442,84.6798,85.018,531800.0
2015-03-04 10:00:00,90.5,91.12,90.39,91.11,625200.0,85.0274,85.6099,84.9241,85.6005,625200.0
2015-03-04 11:00:00,91.11,91.56,90.95,91.44,508500.0,85.6005,86.0233,85.4502,85.9106,508500.0
2015-03-04 12:00:00,91.44,91.71,91.33,91.63,292900.0,85.9106,86.1643,85.8072,86.0891,292900.0
2015-03-04 13:00:00,91.62,91.62,91.28,91.29,259100.0,86.0797,86.0797,85.7603,85.7697,259100.0
2015-03-04 14:00:00,91.29,91.79,91.29,91.75,433400.0,85.7697,86.2394,85.7697,86.2018,433400.0
2015-03-04 15:00:00,91.75,91.89,91.55,91.72,1241000.0,86.2018,86.3334,86.0139,86.1737,1241000.0
2015-03-05 09:30:00,92.0,92.0,91.45,91.91,353100.0,86.4367,86.4367,85.92,86.3522,353100.0
2015-03-05 10:00:00,91.91,92.04,91.47,92.04,499400.0,86.3522,86.4743,85.9388,86.4743,499400.0
2015-03-05 11:00:00,92.03,92.4,91.63,92.36,472500.0,86.4649,86.8125,86.0891,86.7749,472500.0
2015-03-05 12:00:00,92.37,92.48,92.02,92.14,338500.0,86.7843,86.8877,86.4555,86.5683,338500.0
2015-03-05 13:00:00,92.13,92.63,92.11,92.58,360900.0,86.5589,87.0286,86.5401,86.9816,360900.0
2015-03-05 14:00:00,92.58,92.81,92.41,92.78,469400.0,86.9816,87.1977,86.8219,87.1696,469400.0
2015-03-05 15:00:00,92.79,92.95,92.53,92.86,1367500.0,87.1789,87.3293,86.9347,87.2447,1367500.0
2015-03-06 09:30:00,92.51,92.53,91.51,92.24,768500.0,86.9159,86.9347,85.9763,86.6622,768500.0
2015-03-06 10:00:00,92.24,92.37,91.71,91.91,579500.0,86.6622,86.7843,86.1643,86.3522,579500.0
2015-03-06 11:00:00,91.92,91.92,91.21,91.66,672600.0,86.3616,86.3616,85.6945,86.1173,672600.0
2015-03-06 12:00:00,91.67,91.71,91.12,91.33,286400.0,86.1267,86.1643,85.6099,85.8072,286400.0
2015-03-06 13:00:00,91.35,91.45,90.87,91.21,350900.0,85.826,85.92,85.3751,85.6945,350900.0
2015-03-06 14:00:00,91.18,91.43,90.96,91.01,340600.0,85.6663,85.9012,85.4596,85.5066,340600.0
2015-03-06 15:00:00,91.0,91.23,90.67,90.83,938300.0,85.4972,85.7133,85.1871,85.3375,938300.0
2015-03-09 09:30:00,90.52,90.88,90.07,90.87,616200.0,85.0462,85.3844,84.6234,85.3751,616200.0
2015-03-09 10:00:00,90.88,91.07,90.49,90.64,507000.0,85.3844,85.563,85.018,85.159,507000.0
2015-03-09 11:00:00,90.63,91.11,90.42,91.04,782700.0,85.1496,85.6005,84.9523,85.5348,782700.0
2015-03-09 12:00:00,91.05,91.19,90.7,91.16,243600.0,85.5442,85.6757,85.2153,85.6475,243600.0
2015-03-09 13:00:00,91.15,91.29,91.01,91.19,224200.0,85.6381,85.7697,85.5066,85.6757,224200.0
2015-03-09 14:00:00,91.19,91.38,91.1,91.37,363200.0,85.6757,85.8542,85.5911,85.8448,363200.0
2015-03-09 15:00:00,91.37,91.44,91.11,91.12,750900.0,85.8448,85.9106,85.6005,85.6099,750900.0
2015-03-10 09:30:00,90.18,90.39,89.99,90.0,440800.0,84.7268,84.9241,84.5483,84.5577,440800.0
2015-03-10 10:00:00,90.0,90.15,89.42,89.47,739500.0,84.5577,84.6986,84.0127,84.0597,739500.0
2015-03-10 11:00:00,89.45,89.86,89.44,89.47,616700.0,84.0409,84.4261,84.0315,84.0597,616700.0
2015-03-10 12:00:00,89.47,89.67,89.28,89.53,544800.0,84.0597,84.2476,83.8812,84.1161,544800.0
2015-03-10 13:00:00,89.53,89.79,89.41,89.64,333300.0,84.1161,84.3604,84.0033,84.2194,333300.0
2015-03-10 14:00:00,89.64,89.76,89.2,89.2,378200.0,84.2194,84.3322,83.806,83.806,378200.0
2015-03-10 15:00:00,89.22,89.42,88.87,88.89,913300.0,83.8248,84.0127,83.496,83.5148,913300.0
2015-03-11 09:30:00,87.59,88.17,86.85,87.04,2517200.0,82.2934,82.8383,81.5981,81.7767,2517200.0
2015-03-11 10:00:00,87.06,87.65,86.99,87.38,1738000.0,81.7954,82.3498,81.7297,82.0961,1738000.0
2015-03-11 11:00:00,87.39,87.85,87.37,87.84,889400.0,82.1055,82.5377,82.0867,82.5283,889400.0
2015-03-11 12:00:00,87.85,87.87,87.5,87.63,507400.0,82.5377,82.5565,82.2088,82.331,507400.0
2015-03-11 13:00:00,87.61,87.71,87.08,87.11,471600.0,82.3122,82.4061,81.8142,81.8424,471600.0
2015-03-11 14:00:00,87.12,87.51,87.09,87.41,412700.0,81.8518,82.2182,81.8236,82.1243,412700.0
2015-03-11 15:00:00,87.41,87.5,86.98,86.98,1402700.0,82.1243,82.2088,81.7203,81.7203,1402700.0
2015-03-12 09:30:00,87.73,88.77,87.68,88.72,881600.0,82.4249,83.402,82.378,83.3551,881600.0
2015-03-12 10:00:00,88.72,89.12,88.58,89.06,626300.0,83.3551,83.7309,83.2235,83.6745,626300.0
2015-03-12 11:00:00,89.05,89.28,88.81,88.88,705400.0,83.6651,83.8812,83.4396,83.5054,705400.0
2015-03-12 12:00:00,88.88,89.11,88.79,88.85,523000.0,83.5054,83.7215,83.4208,83.4772,523000.0
2015-03-12 13:00:00,88.86,89.09,88.83,89.08,577000.0,83.4866,83.7027,83.4584,83.6933,577000.0
2015-03-12 14:00:00,89.09,89.31,89.05,89.25,467300.0,83.7027,83.9094,83.6651,83.853,467300.0
2015-03-12 15:00:00,89.27,89.51,89.27,89.34,1302200.0,83.8718,84.0973,83.8718,83.9376,1302200.0
2015-03-13 09:30:00,89.25,89.25,88.57,88.65,385100.0,83.853,83.853,83.2141,83.2893,385100.0
2015-03-13 10:00:00,88.64,88.91,87.81,87.83,672700.0,83.2799,83.5336,82.5001,82.5189,672700.0
2015-03-13 11:00:00,87.84,88.21,87.5,87.8,505700.0,82.5283,82.8759,82.2088,82.4907,505700.0
2015-03-13 12:00:00,87.8,88.1,87.55,87.98,339300.0,82.4907,82.7726,82.2558,82.6598,339300.0
2015-03-13 13:00:00,87.98,88.02,87.67,87.69,345800.0,82.6598,82.6974,82.3686,82.3873,345800.0
2015-03-13 14:00:00,87.69,87.76,87.35,87.57,560100.0,82.3873,82.4531,82.0679,82.2746,560100.0
2015-03-13 15:00:00,87.58,87.87,87.5,87.73,1157700.0,82.284,82.5565,82.2088,82.4249,1157700.0
2015-03-16 09:30:00,88.5,88.57,87.93,88.47,369600.0,83.1484,83.2141,82.6128,83.1202,369600.0
2015-03-16 10:00:00,88.47,88.7,88.3,88.69,359500.0,83.1202,83.3363,82.9605,83.3269,359500.0
2015-03-16 11:00:00,88.7,88.93,88.59,88.77,404000.0,83.3363,83.5524,83.2329,83.402,404000.0
2015-03-16 12:00:00,88.77,88.82,88.39,88.55,223700.0,83.402,83.449,83.045,83.1953,223700.0
2015-03-16 13:00:00,88.56,88.74,88.35,88.67,354300.0,83.2047,83.3739,83.0074,83.3081,354300.0
2015-03-16 14:00:00,88.67,88.81,88.57,88.71,343500.0,83.3081,83.4396,83.2141,83.3457,343500.0
2015-03-16 15:00:00,88.72,88.83,88.64,88.7,821300.0,83.3551,83.4584,83.2799,83.3363,821300.0
2015-03-17 09:30:00,88.26,88.56,88.02,88.3,218500.0,82.9229,83.2047,82.6974,82.9605,218500.0
2015-03-17 10:00:00,88.29,88.44,88.01,88.07,294700.0,82.9511,83.092,82.688,82.7444,294700.0
2015-03-17 11:00:00,88.06,88.06,87.75,88.04,278200.0,82.735,82.735,82.4437,82.7162,278200.0
2015-03-17 12:00:00,88.04,88.31,87.81,88.3,202800.0,82.7162,82.9699,82.5001,82.9605,202800.0
2015-03-17 13:00:00,88.29,88.36,88.11,88.3,245900.0,82.9511,83.0168,82.7819,82.9605,245900.0
2015-03-17 14:00:00,88.29,88.39,87.88,88.02,305300.0,82.9511,83.045,82.5659,82.6974,305300.0
2015-03-17 15:00:00,88.03,88.3,87.86,87.93,563800.0,82.7068,82.9605,82.5471,82.6128,563800.0
2015-03-18 09:30:00,87.72,87.8,87.31,87.49,246000.0,82.4155,82.4907,82.0303,82.1994,246000.0
2015-03-18 10:00:00,87.49,87.64,87.22,87.52,506500.0,82.1994,82.3404,81.9458,82.2276,506500.0
2015-03-18 11:00:00,87.51,87.64,87.37,87.56,478000.0,82.2182,82.3404,82.0867,82.2652,478000.0
2015-03-18 12:00:00,87.56,87.97,87.42,87.68,446500.0,82.2652,82.6504,82.1337,82.378,446500.0
2015-03-18 13:00:00,87.65,88.05,87.47,87.94,536600.0,82.3498,82.7256,82.1807,82.6222,536600.0
2015-03-18 14:00:00,87.97,89.26,87.86,88.98,826000.0,82.6504,83.8624,82.5471,83.5993,826000.0
2015-03-18 15:00:00,88.98,89.26,88.7,88.87,1395800.0,83.5993,83.8624,83.3363,83.496,1395800.0
2015-03-19 09:30:00,88.85,89.35,88.64,89.35,358500.0,83.4772,83.947,83.2799,83.947,358500.0
2015-03-19 10:00:00,89.35,89.63,89.13,89.42,385800.0,83.947,84.21,83.7403,84.0127,385800.0
2015-03-19 11:00:00,89.43,89.67,89.05,89.32,315500.0,84.0221,84.2476,83.6651,83.9188,315500.0
2015-03-19 12:00:00,89.31,89.38,89.11,89.12,268200.0,83.9094,83.9752,83.7215,83.7309,268200.0
2015-03-19 13:00:00,89.11,89.48,89.02,89.12,196600.0,83.7215,84.0691,83.6369,83.7309,196600.0
2015-03-19 14:00:00,89.11,89.43,89.01,89.38,276500.0,83.7215,84.0221,83.6275,83.9752,276500.0
2015-03-19 15:00:00,89.38,89.5,89.0,89.03,674800.0,83.9752,84.0879,83.6181,83.6463,674800.0
2015-03-20 09:30:00,89.57,89.83,89.38,89.43,869400.0,84.1537,84.3979,83.9752,84.0221,869400.0
2015-03-20 10:00:00,89.45,89.94,89.44,89.76,365400.0,84.0409,84.5013,84.0315,84.3322,365400.0
2015-03-20 11:00:00,89.78,90.19,89.78,90.02,344000.0,84.351,84.7362,84.351,84.5765,344000.0
2015-03-20 12:00:00,90.02,90.28,89.83,90.05,255800.0,84.5765,84.8207,84.3979,84.6046,255800.0
2015-03-20 13:00:00,90.05,90.36,90.04,90.25,282000.0,84.6046,84.8959,84.5952,84.7925,282000.0
2015-03-20 14:00:00,90.21,90.29,90.06,90.28,321200.0,84.755,84.8301,84.614,84.8207,321200.0
2015-03-20 15:00:00,90.29,90.32,89.82,89.83,777200.0,84.8301,84.8583,84.3885,84.3979,777200.0
2015-03-23 09:30:00,89.94,90.65,89.94,90.25,256800.0,84.5013,85.1684,84.5013,84.7925,256800.0
2015-03-23 10:00:00,90.25,90.36,90.0,90.11,261900.0,84.7925,84.8959,84.5577,84.661,261900.0
2015-03-23 11:00:00,90.11,90.47,90.0,90.18,271400.0,84.661,84.9992,84.5577,84.7268,271400.0
2015-03-23 12:00:00,90.19,90.2,89.95,90.04,148600.0,84.7362,84.7456,84.5107,84.5952,148600.0
2015-03-23 13:00:00,90.04,90.15,89.99,90.05,136900.0,84.5952,84.6986,84.5483,84.6046,136900.0
2015-03-23 14:00:00,90.04,90.28,89.87,89.93,228800.0,84.5952,84.8207,84.4355,84.4919,228800.0
2015-03-23 15:00:00,89.93,89.93,89.32,89.34,699100.0,84.4919,84.4919,83.9188,83.9376,699100.0
2015-03-24 09:30:00,89.4,89.51,89.04,89.45,337900.0,83.9939,84.0973,83.6557,84.0409,337900.0
2015-03-24 10:00:00,89.48,89.86,89.4,89.78,428200.0,84.0691,84.4261,83.9939,84.351,428200.0
2015-03-24 11:00:00,89.78,89.94,89.65,89.72,355900.0,84.351,84.5013,84.2288,84.2946,355900.0
2015-03-24 12:00:00,89.71,89.84,89.47,89.77,357300.0,84.2852,84.4073,84.0597,84.3416,357300.0
2015-03-24 13:00:00,89.77,89.94,89.61,89.79,421200.0,84.3416,84.5013,84.1912,84.3604,421200.0
2015-03-24 14:00:00,89.79,89.9,89.66,89.79,542200.0,84.3604,84.4637,84.2382,84.3604,542200.0
2015-03-24 15:00:00,89.8,89.88,89.5,89.52,962700.0,84.3698,84.4449,84.0879,84.1067,962700.0
2015-03-25 09:30:00,89.57,89.62,88.68,88.91,343800.0,84.1537,84.2006,83.3175,83.5336,343800.0
2015-03-25 10:00:00,88.9,89.2,88.86,89.2,385100.0,83.5242,83.806,83.4866,83.806,385100.0
2015-03-25 11:00:00,89.22,89.26,88.22,88.39,396700.0,83.8248,83.8624,82.8853,83.045,396700.0
2015-03-25 12:00:00,88.38,88.4,87.8,87.93,383200.0,83.0356,83.0544,82.4907,82.6128,383200.0
2015-03-25 13:00:00,87.95,88.13,87.6,87.88,313500.0,82.6316,82.8007,82.3028,82.5659,313500.0
2015-03-25 14:00:00,87.87,88.03,87.76,87.92,276600.0,82.5565,82.7068,82.4531,82.6034,276600.0
2015-03-25 15:00:00,87.92,87.92,87.38,87.38,1014500.0,82.6034,82.6034,82.0961,82.0961,1014500.0
2015-03-26 09:30:00,86.71,87.69,86.56,87.26,452300.0,81.4666,82.3873,81.3257,81.9833,452300.0
2015-03-26 10:00:00,87.26,87.84,86.9,87.81,446000.0,81.9833,82.5283,81.6451,82.5001,446000.0
2015-03-26 11:00:00,87.8,87.99,87.37,87.97,366800.0,82.4907,82.6692,82.0867,82.6504,366800.0
2015-03-26 12:00:00,87.98,88.06,87.79,87.92,301800.0,82.6598,82.735,82.4813,82.6034,301800.0
2015-03-26 13:00:00,87.91,88.3,87.71,88.16,389200.0,82.594,82.9605,82.4061,82.8289,389200.0
2015-03-26 14:00:00,88.18,88.21,87.87,87.91,345700.0,82.8477,82.8759,82.5565,82.594,345700.0
2015-03-26 15:00:00,87.9,88.18,87.8,87.94,812000.0,82.5846,82.8477,82.4907,82.6222,812000.0
2015-03-27 09:30:00,87.9,88.32,87.69,87.86,429300.0,82.5846,82.9793,82.3873,82.5471,429300.0
2015-03-27 10:00:00,87.84,87.91,87.02,87.49,523100.0,82.5283,82.594,81.7579,82.1994,523100.0
2015-03-27 11:00:00,87.5,87.52,86.99,87.13,483600.0,82.2088,82.2276,81.7297,81.8612,483600.0
2015-03-27 12:00:00,87.15,87.28,86.93,87.25,560600.0,81.88,82.0021,81.6733,81.974,560600.0
2015-03-27 13:00:00,87.26,87.29,86.87,87.16,503200.0,81.9833,82.0115,81.6169,81.8894,503200.0
2015-03-27 14:00:00,87.16,87.28,86.96,87.27,370000.0,81.8894,82.0021,81.7015,81.9927,370000.0
2015-03-27 15:00:00,87.26,87.58,87.24,87.25,1037700.0,81.9833,82.284,81.9646,81.974,1037700.0
2015-03-30 09:30:00,87.64,88.29,87.64,88.12,367200.0,82.3404,82.9511,82.3404,82.7913,367200.0
2015-03-30 10:00:00,88.13,88.23,87.83,87.95,505900.0,82.8007,82.8947,82.5189,82.6316,505900.0
2015-03-30 11:00:00,87.96,88.08,87.76,87.86,264400.0,82.641,82.7538,82.4531,82.5471,264400.0
2015-03-30 12:00:00,87.87,87.97,87.76,87.97,235100.0,82.5565,82.6504,82.4531,82.6504,235100.0
2015-03-30 13:00:00,87.97,88.1,87.75,87.78,283000.0,82.6504,82.7726,82.4437,82.4719,283000.0
2015-03-30 14:00:00,87.77,87.83,87.67,87.76,388000.0,82.4625,82.5189,82.3686,82.4531,388000.0
2015-03-30 15:00:00,87.76,87.88,87.48,87.69,767400.0,82.4531,82.5659,82.19,82.3873,767400.0
2015-03-31 09:30:00,87.33,88.26,87.01,87.43,761200.0,82.0491,82.9229,81.7485,82.1431,761200.0
2015-03-31 10:00:00,87.44,87.66,87.31,87.55,524300.0,82.1525,82.3592,82.0303,82.2558,524300.0
2015-03-31 11:00:00,87.54,87.66,87.24,87.32,750000.0,82.2464,82.3592,81.9646,82.0397,750000.0
2015-03-31 12:00:00,87.32,87.32,87.02,87.07,495100.0,82.0397,82.0397,81.7579,81.8048,495100.0
2015-03-31 13:00:00,87.08,87.21,86.96,87.03,529400.0,81.8142,81.9364,81.7015,81.7673,529400.0
2015-03-31 14:00:00,87.02,87.13,86.84,86.92,468000.0,81.7579,81.8612,81.5887,81.6639,468000.0
2015-03-31 15:00:00,86.92,86.92,86.4,86.44,1255900.0,81.6639,81.6639,81.1754,81.2129,1255900.0
2015-04-01 09:30:00,86.73,86.73,85.37,85.69,786200.0,81.4854,81.4854,80.2076,80.5083,786200.0
2015-04-01 10:00:00,85.67,86.11,85.59,86.03,900400.0,80.4895,80.9029,80.4143,80.8277,900400.0
2015-04-01 11:00:00,86.05,86.52,85.93,86.32,354700.0,80.8465,81.2881,80.7338,81.1002,354700.0
2015-04-01 12:00:00,86.32,86.52,86.28,86.3,327900.0,81.1002,81.2881,81.0626,81.0814,327900.0
2015-04-01 13:00:00,86.3,86.66,86.26,86.52,348900.0,81.0814,81.4196,81.0438,81.2881,348900.0
2015-04-01 14:00:00,86.53,86.54,86.14,86.25,364500.0,81.2975,81.3069,80.9311,81.0344,364500.0
2015-04-01 15:00:00,86.25,86.73,86.11,86.72,774100.0,81.0344,81.4854,80.9029,81.476,774100.0
2015-04-02 09:30:00,86.92,87.8,86.67,87.73,312600.0,81.6639,82.4907,81.429,82.4249,312600.0
2015-04-02 10:00:00,87.76,87.87,87.3,87.39,793500.0,82.4531,82.5565,82.0209,82.1055,793500.0
2015-04-02 11:00:00,87.39,87.58,87.3,87.34,792000.0,82.1055,82.284,82.0209,82.0585,792000.0
2015-04-02 12:00:00,87.34,87.48,87.1,87.44,300500.0,82.0585,82.19,81.833,82.1525,300500.0
2015-04-02 13:00:00,87.45,87.45,87.13,87.26,391900.0,82.1619,82.1619,81.8612,81.9833,391900.0
2015-04-02 14:00:00,87.27,87.39,87.17,87.23,272400.0,81.9927,82.1055,81.8988,81.9552,272400.0
2015-04-02 15:00:00,87.23,87.27,86.95,87.01,908500.0,81.9552,81.9927,81.6921,81.7485,908500.0
2015-04-06 09:30:00,86.35,87.09,86.22,86.99,362400.0,81.1284,81.8236,81.0062,81.7297,362400.0
2015-04-06 10:00:00,87.01,87.32,86.87,87.05,1255200.0,81.7485,82.0397,81.6169,81.786,1255200.0
2015-04-06 11:00:00,87.06,87.16,86.91,87.09,510400.0,81.7954,81.8894,81.6545,81.8236,510400.0
2015-04-06 12:00:00,87.11,87.22,87.02,87.13,891900.0,81.8424,81.9458,81.7579,81.8612,891900.0
2015-04-06 13:00:00,87.14,87.63,87.1,87.62,802800.0,81.8706,82.331,81.833,82.3216,802800.0
2015-04-06 14:00:00,87.62,87.66,87.38,87.44,783600.0,82.3216,82.3592,82.0961,82.1525,783600.0
2015-04-06 15:00:00,87.44,87.49,87.29,87.35,685400.0,82.1525,82.1994,82.0115,82.0679,685400.0
2015-04-07 09:30:00,87.46,88.25,87.27,88.07,362800.0,82.3208,83.0644,82.142,82.8949,362800.0
2015-04-07 10:00:00,88.07,88.22,87.9,88.16,794000.0,82.8949,83.0361,82.7349,82.9797,794000.0
2015-04-07 11:00:00,88.16,88.45,88.1,88.37,498100.0,82.9797,83.2526,82.9232,83.1773,498100.0
2015-04-07 12:00:00,88.36,88.41,88.17,88.25,315100.0,83.1679,83.215,82.9891,83.0644,315100.0
2015-04-07 13:00:00,88.25,88.28,88.15,88.26,290700.0,83.0644,83.0926,82.9702,83.0738,290700.0
2015-04-07 14:00:00,88.25,88.51,88.17,88.17,367300.0,83.0644,83.3091,82.9891,82.9891,367300.0
2015-04-07 15:00:00,88.17,88.27,87.86,87.89,752800.0,82.9891,83.0832,82.6973,82.7255,752800.0
2015-04-08 09:30:00,88.4,89.38,88.28,89.1,466400.0,83.2056,84.128,83.0926,83.8644,466400.0
2015-04-08 10:00:00,89.1,89.34,88.96,89.2,485400.0,83.8644,84.0903,83.7327,83.9585,485400.0
2015-04-08 11:00:00,89.2,89.58,89.14,89.54,347300.0,83.9585,84.3162,83.9021,84.2786,347300.0
2015-04-08 12:00:00,89.52,89.55,89.34,89.49,231900.0,84.2597,84.288,84.0903,84.2315,231900.0
2015-04-08 13:00:00,89.48,89.51,89.1,89.34,310000.0,84.2221,84.2503,83.8644,84.0903,310000.0
2015-04-08 14:00:00,89.34,89.69,88.93,89.25,398300.0,84.0903,84.4198,83.7044,84.0056,398300.0
2015-04-08 15:00:00,89.26,89.42,89.16,89.34,759000.0,84.015,84.1656,83.9209,84.0903,759000.0
2015-04-09 09:30:00,89.1,89.7,88.49,88.65,193400.0,83.8644,84.4292,83.2903,83.4409,193400.0
2015-04-09 10:00:00,88.63,88.86,88.25,88.44,365400.0,83.422,83.6385,83.0644,83.2432,365400.0
2015-04-09 11:00:00,88.43,88.43,88.14,88.38,337800.0,83.2338,83.2338,82.9608,83.1867,337800.0
2015-04-09 12:00:00,88.39,88.74,88.33,88.56,305800.0,83.1961,83.5256,83.1397,83.3562,305800.0
2015-04-09 13:00:00,88.55,88.85,88.44,88.56,541400.0,83.3467,83.6291,83.2432,83.3562,541400.0
2015-04-09 14:00:00,88.56,88.61,88.41,88.59,301800.0,83.3562,83.4032,83.215,83.3844,301800.0
2015-04-09 15:00:00,88.59,89.08,88.58,89.04,758900.0,83.3844,83.8456,83.375,83.808,758900.0
2015-04-10 09:30:00,89.48,89.48,88.9,88.99,368500.0,84.2221,84.2221,83.6762,83.7609,368500.0
2015-04-10 10:00:00,89.01,89.12,88.62,88.69,324700.0,83.7797,83.8833,83.4126,83.4785,324700.0
2015-04-10 11:00:00,88.69,88.7,88.45,88.48,311100.0,83.4785,83.4879,83.2526,83.2809,311100.0
2015-04-10 12:00:00,88.48,88.51,88.36,88.38,241000.0,83.2809,83.3091,83.1679,83.1867,241000.0
2015-04-10 13:00:00,88.38,88.46,88.32,88.4,213400.0,83.1867,83.262,83.1303,83.2056,213400.0
2015-04-10 14:00:00,88.41,88.53,88.34,88.44,264900.0,83.215,83.3279,83.1491,83.2432,264900.0
2015-04-10 15:00:00,88.45,88.64,88.4,88.6,411300.0,83.2526,83.4315,83.2056,83.3938,411300.0
2015-04-13 09:30:00,88.63,89.43,88.61,89.39,291300.0,83.422,84.175,83.4032,84.1374,291300.0
2015-04-13 10:00:00,89.39,89.42,89.1,89.19,283900.0,84.1374,84.1656,83.8644,83.9491,283900.0
2015-04-13 11:00:00,89.19,89.24,88.98,89.07,226900.0,83.9491,83.9962,83.7515,83.8362,226900.0
2015-04-13 12:00:00,89.07,89.15,88.94,89.04,158000.0,83.8362,83.9115,83.7138,83.808,158000.0
2015-04-13 13:00:00,89.05,89.05,88.38,88.66,266100.0,83.8174,83.8174,83.1867,83.4503,266100.0
2015-04-13 14:00:00,88.65,88.71,88.34,88.58,214100.0,83.4409,83.4973,83.1491,83.375,214100.0
2015-04-13 15:00:00,88.58,88.58,88.26,88.28,539300.0,83.375,83.375,83.0738,83.0926,539300.0
2015-04-14 09:30:00,88.01,88.8,88.01,88.06,305300.0,82.8385,83.5821,82.8385,82.8855,305300.0
2015-04-14 10:00:00,88.09,88.72,88.0,88.59,558100.0,82.9138,83.5068,82.8291,83.3844,558100.0
2015-04-14 11:00:00,88.58,89.13,88.44,89.11,434200.0,83.375,83.8927,83.2432,83.8738,434200.0
2015-04-14 12:00:00,89.11,89.47,89.1,89.2,337800.0,83.8738,84.2127,83.8644,83.9585,337800.0
2015-04-14 13:00:00,89.21,89.32,89.08,89.25,268000.0,83.968,84.0715,83.8456,84.0056,268000.0
2015-04-14 14:00:00,89.25,89.35,89.0,89.22,309000.0,84.0056,84.0997,83.7703,83.9774,309000.0
2015-04-14 15:00:00,89.23,89.33,88.95,89.12,581300.0,83.9868,84.0809,83.7232,83.8833,581300.0
2015-04-15 09:30:00,89.15,89.27,88.66,88.71,335400.0,83.9115,84.0244,83.4503,83.4973,335400.0
2015-04-15 10:00:00,88.7,89.17,88.67,89.12,336300.0,83.4879,83.9303,83.4597,83.8833,336300.0
2015-04-15 11:00:00,89.12,89.14,88.69,88.89,228700.0,83.8833,83.9021,83.4785,83.6668,228700.0
2015-04-15 12:00:00,88.89,89.17,88.82,89.15,219700.0,83.6668,83.9303,83.6009,83.9115,219700.0
2015-04-15 13:00:00,89.15,89.44,89.06,89.39,247000.0,83.9115,84.1844,83.8268,84.1374,247000.0
2015-04-15 14:00:00,89.41,89.57,89.36,89.51,289900.0,84.1562,84.3068,84.1091,84.2503,289900.0
2015-04-15 15:00:00,89.5,89.53,89.15,89.24,495000.0,84.2409,84.2692,83.9115,83.9962,495000.0
2015-04-16 09:30:00,88.95,89.18,88.67,88.93,220800.0,83.7232,83.9397,83.4597,83.7044,220800.0
2015-04-16 10:00:00,88.94,89.03,88.59,89.0,413000.0,83.7138,83.7985,83.3844,83.7703,413000.0
2015-04-16 11:00:00,89.0,89.04,88.75,88.91,275400.0,83.7703,83.808,83.535,83.6856,275400.0
2015-04-16 12:00:00,88.91,89.05,88.84,88.85,235200.0,83.6856,83.8174,83.6197,83.6291,235200.0
2015-04-16 13:00:00,88.85,89.07,88.85,89.0,295800.0,83.6291,83.8362,83.6291,83.7703,295800.0
2015-04-16 14:00:00,89.0,89.07,88.89,89.01,177300.0,83.7703,83.8362,83.6668,83.7797,177300.0
2015-04-16 15:00:00,89.01,89.03,88.71,88.74,591200.0,83.7797,83.7985,83.4973,83.5256,591200.0
2015-04-17 09:30:00,87.99,88.31,87.25,87.48,836300.0,82.8197,83.1208,82.1231,82.3396,836300.0
2015-04-17 10:00:00,87.48,87.7,87.12,87.5,478500.0,82.3396,82.5467,82.0008,82.3584,478500.0
2015-04-17 11:00:00,87.49,87.57,87.26,87.43,378400.0,82.349,82.4243,82.1325,82.2926,378400.0
2015-04-17 12:00:00,87.43,87.59,87.34,87.44,320300.0,82.2926,82.4432,82.2078,82.302,320300.0
2015-04-17 13:00:00,87.45,87.52,86.86,86.97,346700.0,82.3114,82.3773,81.756,81.8596,346700.0
2015-04-17 14:00:00,86.97,87.11,86.6,86.7,471500.0,81.8596,81.9914,81.5113,81.6055,471500.0
2015-04-17 15:00:00,86.69,87.13,86.59,86.94,778600.0,81.596,82.0102,81.5019,81.8313,778600.0
2015-04-20 09:30:00,87.22,87.89,87.01,87.74,319600.0,82.0949,82.7255,81.8972,82.5843,319600.0
2015-04-20 10:00:00,87.76,87.8,87.5,87.66,292000.0,82.6032,82.6408,82.3584,82.509,292000.0
2015-04-20 11:00:00,87.66,87.8,87.42,87.54,269900.0,82.509,82.6408,82.2831,82.3961,269900.0
2015-04-20 12:00:00,87.55,87.6,87.48,87.5,218700.0,82.4055,82.4526,82.3396,82.3584,218700.0
2015-04-20 13:00:00,87.49,87.57,87.31,87.39,216000.0,82.349,82.4243,82.1796,82.2549,216000.0
2015-04-20 14:00:00,87.38,87.47,87.26,87.39,257000.0,82.2455,82.3302,82.1325,82.2549,257000.0
2015-04-20 15:00:00,87.4,87.55,87.26,87.3,525700.0,82.2643,82.4055,82.1325,82.1702,525700.0
2015-04-21 09:30:00,87.5,88.18,87.27,87.96,435500.0,82.3584,82.9985,82.142,82.7914,435500.0
2015-04-21 10:00:00,87.95,88.15,87.8,88.04,482000.0,82.782,82.9702,82.6408,82.8667,482000.0
2015-04-21 11:00:00,88.04,88.1,87.81,87.88,384300.0,82.8667,82.9232,82.6502,82.7161,384300.0
2015-04-21 12:00:00,87.89,88.06,87.88,88.03,272800.0,82.7255,82.8855,82.7161,82.8573,272800.0
2015-04-21 13:00:00,88.03,88.1,87.81,87.82,243200.0,82.8573,82.9232,82.6502,82.6596,243200.0
2015-04-21 14:00:00,87.81,88.03,87.65,88.0,254200.0,82.6502,82.8573,82.4996,82.8291,254200.0
2015-04-21 15:00:00,88.0,88.07,87.77,87.78,604700.0,82.8291,82.8949,82.6126,82.622,604700.0
2015-04-22 09:30:00,88.48,89.85,88.48,89.72,1458500.0,83.2809,84.5704,83.2809,84.448,1458500.0
2015-04-22 10:00:00,89.72,91.95,89.72,91.77,3159300.0,84.448,86.547,84.448,86.3775,3159300.0
2015-04-22 11:00:00,91.77,92.43,91.35,91.77,2580300.0,86.3775,86.9988,85.9822,86.3775,2580300.0
2015-04-22 12:00:00,91.76,91.87,91.38,91.79,809500.0,86.3681,86.4717,86.0105,86.3964,809500.0
2015-04-22 13:00:00,91.78,91.85,91.45,91.55,866700.0,86.3869,86.4528,86.0763,86.1705,866700.0
2015-04-22 14:00:00,91.56,91.6,91.24,91.33,806800.0,86.1799,86.2175,85.8787,85.9634,806800.0
2015-04-22 15:00:00,91.33,91.47,91.1,91.21,1424000.0,85.9634,86.0952,85.7469,85.8504,1424000.0
2015-04-23 09:30:00,91.2,91.4,90.69,90.69,536800.0,85.841,86.0293,85.361,85.361,536800.0
2015-04-23 10:00:00,90.71,90.83,90.29,90.33,506200.0,85.3798,85.4928,84.9845,85.0222,506200.0
2015-04-23 11:00:00,90.33,90.63,90.18,90.6,557000.0,85.0222,85.3045,84.881,85.2763,557000.0
2015-04-23 12:00:00,90.6,90.64,90.26,90.64,311600.0,85.2763,85.3139,84.9563,85.3139,311600.0
2015-04-23 13:00:00,90.64,90.81,90.53,90.8,300800.0,85.3139,85.4739,85.2104,85.4645,300800.0
2015-04-23 14:00:00,90.81,90.95,90.69,90.9,362400.0,85.4739,85.6057,85.361,85.5587,362400.0
2015-04-23 15:00:00,90.9,91.16,90.84,90.84,914500.0,85.5587,85.8034,85.5022,85.5022,914500.0
2015-04-24 09:30:00,90.72,90.84,90.21,90.53,397700.0,85.3892,85.5022,84.9092,85.2104,397700.0
2015-04-24 10:00:00,90.54,90.79,90.34,90.79,492200.0,85.2198,85.4551,85.0316,85.4551,492200.0
2015-04-24 11:00:00,90.78,91.16,90.67,90.9,539100.0,85.4457,85.8034,85.3422,85.5587,539100.0
2015-04-24 12:00:00,90.9,91.09,90.82,90.92,278000.0,85.5587,85.7375,85.4834,85.5775,278000.0
2015-04-24 13:00:00,90.91,91.1,90.83,91.0,226200.0,85.5681,85.7469,85.4928,85.6528,226200.0
2015-04-24 14:00:00,91.0,91.08,90.75,90.77,269400.0,85.6528,85.7281,85.4175,85.4363,269400.0
2015-04-24 15:00:00,90.76,90.82,90.63,90.72,624700.0,85.4269,85.4834,85.3045,85.3892,624700.0
2015-04-27 09:30:00,90.88,91.27,90.24,90.55,479300.0,85.5398,85.9069,84.9374,85.2292,479300.0
2015-04-27 10:00:00,90.54,90.69,90.39,90.5,484300.0,85.2198,85.361,85.0786,85.1822,484300.0
2015-04-27 11:00:00,90.5,90.68,90.27,90.41,470400.0,85.1822,85.3516,84.9657,85.0974,470400.0
2015-04-27 12:00:00,90.43,90.45,89.69,89.89,451900.0,85.1163,85.1351,84.4198,84.608,451900.0
2015-04-27 13:00:00,89.88,90.28,89.86,90.19,422700.0,84.5986,84.9751,84.5798,84.8904,422700.0
2015-04-27 14:00:00,90.19,90.32,89.91,90.02,581500.0,84.8904,85.0127,84.6268,84.7304,581500.0
2015-04-27 15:00:00,90.02,90.2,89.78,89.83,1027500.0,84.7304,84.8998,84.5045,84.5515,1027500.0
2015-04-28 09:30:00,89.65,90.44,89.31,90.22,473300.0,84.3821,85.1257,84.0621,84.9186,473300.0
2015-04-28 10:00:00,90.17,90.17,89.42,89.89,725100.0,84.8716,84.8716,84.1656,84.608,725100.0
2015-04-28 11:00:00,89.89,90.25,89.82,89.93,533400.0,84.608,84.9469,84.5421,84.6457,533400.0
2015-04-28 12:00:00,89.93,90.19,89.92,90.13,455800.0,84.6457,84.8904,84.6362,84.8339,455800.0
2015-04-28 13:00:00,90.13,90.26,89.99,90.0,428600.0,84.8339,84.9563,84.7021,84.7115,428600.0
2015-04-28 14:00:00,90.0,90.03,89.74,89.81,579600.0,84.7115,84.7398,84.4668,84.5327,579600.0
2015-04-28 15:00:00,89.8,90.23,89.77,90.22,906300.0,84.5233,84.928,84.4951,84.9186,906300.0
2015-04-29 09:30:00,91.13,93.59,90.69,92.58,1731500.0,85.7751,88.0906,85.361,87.1399,1731500.0
2015-04-29 10:00:00,92.55,92.63,91.27,91.33,1433500.0,87.1117,87.187,85.9069,85.9634,1433500.0
2015-04-29 11:00:00,91.32,91.45,90.63,91.0,1005300.0,85.954,86.0763,85.3045,85.6528,1005300.0
2015-04-29 12:00:00,91.0,91.0,89.81,90.38,833100.0,85.6528,85.6528,84.5327,85.0692,833100.0
2015-04-29 13:00:00,90.38,90.65,90.09,90.51,767800.0,85.0692,85.3233,84.7963,85.1916,767800.0
2015-04-29 14:00:00,90.51,90.79,90.31,90.48,987300.0,85.1916,85.4551,85.0033,85.1633,987300.0
2015-04-29 15:00:00,90.5,90.54,90.09,90.24,1678300.0,85.1822,85.2198,84.7963,84.9374,1678300.0
2015-04-30 09:30:00,90.25,91.39,89.8,89.88,556000.0,84.9469,86.0199,84.5233,84.5986,556000.0
2015-04-30 10:00:00,89.85,90.28,89.7,89.93,944600.0,84.5704,84.9751,84.4292,84.6457,944600.0
2015-04-30 11:00:00,89.93,91.03,89.93,90.83,1038100.0,84.6457,85.681,84.6457,85.4928,1038100.0
2015-04-30 12:00:00,90.82,90.89,90.13,90.25,614100.0,85.4834,85.5492,84.8339,84.9469,614100.0
2015-04-30 13:00:00,90.25,90.44,90.06,90.38,502000.0,84.9469,85.1257,84.768,85.0692,502000.0
2015-04-30 14:00:00,90.38,90.41,89.74,89.8,921600.0,85.0692,85.0974,84.4668,84.5233,921600.0
2015-04-30 15:00:00,89.78,90.25,89.66,90.22,1838700.0,84.5045,84.9469,84.3915,84.9186,1838700.0
2015-05-01 09:30:00,90.36,91.31,90.26,91.04,565700.0,85.0504,85.9446,84.9563,85.6904,565700.0
2015-05-01 10:00:00,91.01,91.17,90.43,90.59,603400.0,85.6622,85.8128,85.1163,85.2669,603400.0
2015-05-01 11:00:00,90.59,90.8,90.31,90.55,431100.0,85.2669,85.4645,85.0033,85.2292,431100.0
2015-05-01 12:00:00,90.53,90.68,90.37,90.6,281800.0,85.2104,85.3516,85.0598,85.2763,281800.0
2015-05-01 13:00:00,90.61,90.85,90.42,90.73,257000.0,85.2857,85.5116,85.1069,85.3986,257000.0
2015-05-01 14:00:00,90.74,90.97,90.67,90.94,346700.0,85.4081,85.6245,85.3422,85.5963,346700.0
2015-05-01 15:00:00,90.94,91.28,90.81,91.24,970600.0,85.5963,85.9163,85.4739,85.8787,970600.0
2015-05-04 09:30:00,91.49,91.5,90.81,91.22,478600.0,86.114,86.1234,85.4739,85.8599,478600.0
2015-05-04 10:00:00,91.2,91.99,91.18,91.65,822700.0,85.841,86.5846,85.8222,86.2646,822700.0
2015-05-04 11:00:00,91.65,91.7,91.34,91.54,449500.0,86.2646,86.3116,85.9728,86.161,449500.0
2015-05-04 12:00:00,91.54,91.62,91.36,91.37,314500.0,86.161,86.2363,85.9916,86.001,314500.0
2015-05-04 13:00:00,91.36,91.6,91.22,91.56,426100.0,85.9916,86.2175,85.8599,86.1799,426100.0
2015-05-04 14:00:00,91.57,91.68,91.42,91.55,437300.0,86.1893,86.2928,86.0481,86.1705,437300.0
2015-05-04 15:00:00,91.55,91.6,91.17,91.2,754300.0,86.1705,86.2175,85.8128,85.841,754300.0
2015-05-05 09:30:00,91.14,91.92,91.03,91.33,338100.0,85.7846,86.5187,85.681,85.9634,338100.0
2015-05-05 10:00:00,91.36,91.53,91.2,91.44,376400.0,85.9916,86.1516,85.841,86.0669,376400.0
2015-05-05 11:00:00,91.43,91.48,91.0,91.13,423300.0,86.0575,86.1046,85.6528,85.7751,423300.0
2015-05-05 12:00:00,91.12,91.34,91.06,91.19,245600.0,85.7657,85.9728,85.7093,85.8316,245600.0
2015-05-05 13:00:00,91.19,91.19,90.76,90.98,292500.0,85.8316,85.8316,85.4269,85.634,292500.0
2015-05-05 14:00:00,90.97,91.04,90.56,90.62,289000.0,85.6245,85.6904,85.2386,85.2951,289000.0
2015-05-05 15:00:00,90.62,90.92,90.57,90.83,806000.0,85.2951,85.5775,85.248,85.4928,806000.0
2015-05-06 09:30:00,91.05,91.45,90.62,90.9,310100.0,85.6998,86.0763,85.2951,85.5587,310100.0
2015-05-06 10:00:00,90.89,91.17,90.41,91.17,341500.0,85.5492,85.8128,85.0974,85.8128,341500.0
2015-05-06 11:00:00,91.18,91.44,91.01,91.26,490200.0,85.8222,86.0669,85.6622,85.8975,490200.0
2015-05-06 12:00:00,91.26,91.28,90.97,90.97,275400.0,85.8975,85.9163,85.6245,85.6245,275400.0
2015-05-06 13:00:00,90.96,91.0,90.38,90.46,387300.0,85.6151,85.6528,85.0692,85.1445,387300.0
2015-05-06 14:00:00,90.47,90.55,89.96,90.18,413600.0,85.1539,85.2292,84.6739,84.881,413600.0
2015-05-06 15:00:00,90.17,90.57,90.01,90.56,649700.0,84.8716,85.248,84.721,85.2386,649700.0
2015-05-07 09:30:00,90.71,91.35,90.35,91.05,510200.0,85.3798,85.9822,85.041,85.6998,510200.0
2015-05-07 10:00:00,91.05,91.4,90.86,91.33,453200.0,85.6998,86.0293,85.521,85.9634,453200.0
2015-05-07 11:00:00,91.34,91.75,91.22,91.7,423400.0,85.9728,86.3587,85.8599,86.3116,423400.0
2015-05-07 12:00:00,91.71,91.8,91.59,91.67,341000.0,86.3211,86.4058,86.2081,86.2834,341000.0
2015-05-07 13:00:00,91.68,91.77,91.64,91.71,349000.0,86.2928,86.3775,86.2552,86.3211,349000.0
2015-05-07 14:00:00,91.71,91.97,91.69,91.93,413600.0,86.3211,86.5658,86.3022,86.5281,413600.0
2015-05-07 15:00:00,91.93,92.16,91.73,92.06,1251800.0,86.5281,86.7446,86.3399,86.6505,1251800.0
2015-05-08 09:30:00,92.84,93.61,92.64,93.57,862700.0,87.3847,88.1094,87.1964,88.0718,862700.0
2015-05-08 10:00:00,93.59,93.97,93.56,93.78,1023200.0,88.0906,88.4483,88.0624,88.2694,1023200.0
2015-05-08 11:00:00,93.79,94.06,93.76,94.02,840400.0,88.2788,88.533,88.2506,88.4953,840400.0
2015-05-08 12:00:00,94.02,94.23,93.96,94.06,1229100.0,88.4953,88.693,88.4388,88.533,1229100.0
2015-05-08 13:00:00,94.06,94.33,93.96,94.01,1067200.0,88.533,88.7871,88.4388,88.4859,1067200.0
2015-05-08 14:00:00,94.02,94.24,93.58,93.73,1317200.0,88.4953,88.7024,88.0812,88.2224,1317200.0
2015-05-08 15:00:00,93.73,93.76,93.21,93.51,2088000.0,88.2224,88.2506,87.7329,88.0153,2088000.0
2015-05-11 09:30:00,93.48,93.92,93.39,93.55,533700.0,87.9871,88.4012,87.9023,88.0529,533700.0
2015-05-11 10:00:00,93.55,93.69,93.28,93.42,514500.0,88.0529,88.1847,87.7988,87.9306,514500.0
2015-05-11 11:00:00,93.42,93.5,93.15,93.35,514800.0,87.9306,88.0059,87.6764,87.8647,514800.0
2015-05-11 12:00:00,93.34,93.39,93.23,93.36,241600.0,87.8553,87.9023,87.7517,87.8741,241600.0
2015-05-11 13:00:00,93.36,93.41,93.18,93.23,392600.0,87.8741,87.9212,87.7047,87.7517,392600.0
2015-05-11 14:00:00,93.22,93.25,92.58,92.59,716200.0,87.7423,87.7706,87.1399,87.1494,716200.0
2015-05-11 15:00:00,92.58,92.85,92.5,92.51,1152400.0,87.1399,87.3941,87.0646,87.0741,1152400.0
2015-05-12 09:30:00,91.89,92.16,91.58,92.07,350900.0,86.4905,86.7446,86.1987,86.6599,350900.0
2015-05-12 10:00:00,92.05,92.4,91.92,92.23,994800.0,86.6411,86.9705,86.5187,86.8105,994800.0
2015-05-12 11:00:00,92.24,92.73,92.19,92.57,538100.0,86.8199,87.2811,86.7729,87.1305,538100.0
2015-05-12 12:00:00,92.55,92.6,92.29,92.37,394400.0,87.1117,87.1588,86.867,86.9423,394400.0
2015-05-12 13:00:00,92.38,92.67,92.29,92.37,376300.0,86.9517,87.2247,86.867,86.9423,376300.0
2015-05-12 14:00:00,92.38,92.66,92.31,92.53,441400.0,86.9517,87.2152,86.8858,87.0929,441400.0
2015-05-12 15:00:00,92.53,92.61,92.33,92.36,801500.0,87.0929,87.1682,86.9046,86.9329,801500.0
2015-05-13 09:30:00,92.75,92.98,92.14,92.67,357500.0,87.2999,87.5164,86.7258,87.2247,357500.0
2015-05-13 10:00:00,92.68,92.83,92.21,92.22,276600.0,87.2341,87.3752,86.7917,86.8011,276600.0
2015-05-13 11:00:00,92.22,92.36,92.11,92.29,327800.0,86.8011,86.9329,86.6976,86.867,327800.0
2015-05-13 12:00:00,92.29,92.34,92.02,92.31,237000.0,86.867,86.914,86.6128,86.8858,237000.0
2015-05-13 13:00:00,92.31,92.49,92.31,92.36,298600.0,86.8858,87.0552,86.8858,86.9329,298600.0
2015-05-13 14:00:00,92.36,92.56,92.09,92.56,735500.0,86.9329,87.1211,86.6787,87.1211,735500.0
2015-05-13 15:00:00,92.56,92.63,92.49,92.54,735500.0,87.1211,87.187,87.0552,87.1023,735500.0
2015-05-14 09:30:00,93.05,93.42,92.8,92.98,326500.0,87.5823,87.9306,87.347,87.5164,326500.0
2015-05-14 10:00:00,93.0,93.37,92.88,93.31,305800.0,87.5353,87.8835,87.4223,87.827,305800.0
2015-05-14 11:00:00,93.3,93.38,93.23,93.37,351600.0,87.8176,87.8929,87.7517,87.8835,351600.0
2015-05-14 12:00:00,93.38,93.7,93.37,93.68,228900.0,87.8929,88.1941,87.8835,88.1753,228900.0
2015-05-14 13:00:00,93.67,93.84,93.66,93.77,306600.0,88.1659,88.3259,88.1565,88.26,306600.0
2015-05-14 14:00:00,93.77,93.78,93.51,93.62,265700.0,88.26,88.2694,88.0153,88.1188,265700.0
2015-05-14 15:00:00,93.62,93.9,93.6,93.84,712100.0,88.1188,88.3824,88.1,88.3259,712100.0
2015-05-15 09:30:00,93.84,94.5,93.8,94.13,581700.0,88.3259,88.9471,88.2883,88.5989,581700.0
2015-05-15 10:00:00,94.13,94.29,93.64,93.73,317600.0,88.5989,88.7495,88.1377,88.2224,317600.0
2015-05-15 11:00:00,93.71,93.89,93.34,93.39,285000.0,88.2035,88.373,87.8553,87.9023,285000.0
2015-05-15 12:00:00,93.41,93.43,93.15,93.15,333900.0,87.9212,87.94,87.6764,87.6764,333900.0
2015-05-15 13:00:00,93.16,93.39,93.11,93.15,310000.0,87.6859,87.9023,87.6388,87.6764,310000.0
2015-05-15 14:00:00,93.15,93.23,93.03,93.11,279300.0,87.6764,87.7517,87.5635,87.6388,279300.0
2015-05-15 15:00:00,93.11,93.25,93.05,93.19,611500.0,87.6388,87.7706,87.5823,87.7141,611500.0
2015-05-18 09:30:00,93.0,93.08,91.83,92.9,853800.0,87.5353,87.6106,86.434,87.4411,853800.0
2015-05-18 10:00:00,92.89,92.89,92.1,92.33,517900.0,87.4317,87.4317,86.6881,86.9046,517900.0
2015-05-18 11:00:00,92.33,92.69,92.33,92.5,405000.0,86.9046,87.2435,86.9046,87.0646,405000.0
2015-05-18 12:00:00,92.52,92.63,92.43,92.5,472300.0,87.0835,87.187,86.9988,87.0646,472300.0
2015-05-18 13:00:00,92.51,92.9,92.5,92.86,282100.0,87.0741,87.4411,87.0646,87.4035,282100.0
2015-05-18 14:00:00,92.86,93.08,92.82,93.02,281100.0,87.4035,87.6106,87.3658,87.5541,281100.0
2015-05-18 15:00:00,93.03,93.16,92.99,93.01,616500.0,87.5635,87.6859,87.5258,87.5447,616500.0
2015-05-19 09:30:00,93.61,93.98,93.25,93.44,429700.0,88.1094,88.4577,87.7706,87.9494,429700.0
2015-05-19 10:00:00,93.4,93.7,93.15,93.53,361200.0,87.9118,88.1941,87.6764,88.0341,361200.0
2015-05-19 11:00:00,93.53,93.71,93.51,93.68,348800.0,88.0341,88.2035,88.0153,88.1753,348800.0
2015-05-19 12:00:00,93.68,93.96,93.68,93.92,241000.0,88.1753,88.4388,88.1753,88.4012,241000.0
2015-05-19 13:00:00,93.92,94.07,93.86,93.89,275400.0,88.4012,88.5424,88.3447,88.373,275400.0
2015-05-19 14:00:00,93.89,93.92,93.74,93.88,322000.0,88.373,88.4012,88.2318,88.3635,322000.0
2015-05-19 15:00:00,93.87,93.9,93.67,93.8,667100.0,88.3541,88.3824,88.1659,88.2883,667100.0
2015-05-20 09:30:00,94.17,94.17,92.95,93.09,384500.0,88.6365,88.6365,87.4882,87.62,384500.0
2015-05-20 10:00:00,93.1,93.17,92.85,92.9,361600.0,87.6294,87.6953,87.3941,87.4411,361600.0
2015-05-20 11:00:00,92.89,92.98,92.81,92.94,309300.0,87.4317,87.5164,87.3564,87.4788,309300.0
2015-05-20 12:00:00,92.94,93.25,92.89,93.23,326700.0,87.4788,87.7706,87.4317,87.7517,326700.0
2015-05-20 13:00:00,93.24,93.33,93.19,93.31,155500.0,87.7612,87.8459,87.7141,87.827,155500.0
2015-05-20 14:00:00,93.31,93.68,93.29,93.48,336000.0,87.827,88.1753,87.8082,87.9871,336000.0
2015-05-20 15:00:00,93.49,93.51,93.17,93.23,402500.0,87.9965,88.0153,87.6953,87.7517,402500.0
2015-05-21 09:30:00,93.09,93.35,92.85,92.89,239200.0,87.62,87.8647,87.3941,87.4317,239200.0
2015-05-21 10:00:00,92.9,93.04,92.74,92.88,241700.0,87.4411,87.5729,87.2905,87.4223,241700.0
2015-05-21 11:00:00,92.88,93.04,92.88,93.01,242800.0,87.4223,87.5729,87.4223,87.5447,242800.0
2015-05-21 12:00:00,93.01,93.08,92.9,93.07,141900.0,87.5447,87.6106,87.4411,87.6011,141900.0
2015-05-21 13:00:00,93.07,93.08,92.75,92.75,168700.0,87.6011,87.6106,87.2999,87.2999,168700.0
2015-05-21 14:00:00,92.75,93.1,92.73,93.04,830800.0,87.2999,87.6294,87.2811,87.5729,830800.0
2015-05-21 15:00:00,93.04,93.09,92.79,92.92,510000.0,87.5729,87.62,87.3376,87.46,510000.0
2015-05-22 09:30:00,92.95,93.29,92.83,92.83,333000.0,87.4882,87.8082,87.3752,87.3752,333000.0
2015-05-22 10:00:00,92.82,93.07,92.82,92.97,324100.0,87.3658,87.6011,87.3658,87.507,324100.0
2015-05-22 11:00:00,92.97,93.05,92.78,92.99,218500.0,87.507,87.5823,87.3282,87.5258,218500.0
2015-05-22 12:00:00,92.99,93.06,92.83,93.04,130000.0,87.5258,87.5917,87.3752,87.5729,130000.0
2015-05-22 13:00:00,93.03,93.17,92.85,92.96,280000.0,87.5635,87.6953,87.3941,87.4976,280000.0
2015-05-22 14:00:00,92.96,93.0,92.83,92.94,175100.0,87.4976,87.5353,87.3752,87.4788,175100.0
2015-05-22 15:00:00,92.94,93.0,92.65,92.71,492300.0,87.4788,87.5353,87.2058,87.2623,492300.0
2015-05-26 09:30:00,92.6,92.64,91.85,92.3,323100.0,87.1588,87.1964,86.4528,86.8764,323100.0
2015-05-26 10:00:00,92.29,92.46,92.14,92.22,364000.0,86.867,87.027,86.7258,86.8011,364000.0
2015-05-26 11:00:00,92.22,92.39,92.05,92.1,236800.0,86.8011,86.9611,86.6411,86.6881,236800.0
2015-05-26 12:00:00,92.11,92.32,92.06,92.09,190900.0,86.6976,86.8952,86.6505,86.6787,190900.0
2015-05-26 13:00:00,92.09,92.12,91.58,91.61,375600.0,86.6787,86.707,86.1987,86.2269,375600.0
2015-05-26 14:00:00,91.61,91.75,91.58,91.65,287800.0,86.2269,86.3587,86.1987,86.2646,287800.0
2015-05-26 15:00:00,91.65,91.97,91.55,91.88,619000.0,86.2646,86.5658,86.1705,86.4811,619000.0
2015-05-27 09:30:00,92.11,92.42,91.89,92.27,267700.0,86.6976,86.9893,86.4905,86.8482,267700.0
2015-05-27 10:00:00,92.27,92.6,92.08,92.5,316300.0,86.8482,87.1588,86.6693,87.0646,316300.0
2015-05-27 11:00:00,92.51,92.64,92.31,92.5,227000.0,87.0741,87.1964,86.8858,87.0646,227000.0
2015-05-27 12:00:00,92.49,92.52,92.31,92.42,170500.0,87.0552,87.0835,86.8858,86.9893,170500.0
2015-05-27 13:00:00,92.42,92.61,92.41,92.6,249100.0,86.9893,87.1682,86.9799,87.1588,249100.0
2015-05-27 14:00:00,92.6,92.78,92.59,92.67,306000.0,87.1588,87.3282,87.1494,87.2247,306000.0
2015-05-27 15:00:00,92.67,92.77,92.59,92.59,589400.0,87.2247,87.3188,87.1494,87.1494,589400.0
2015-05-28 09:30:00,92.6,92.7,92.11,92.11,238300.0,87.1588,87.2529,86.6976,86.6976,238300.0
2015-05-28 10:00:00,92.12,92.61,92.12,92.54,214600.0,86.707,87.1682,86.707,87.1023,214600.0
2015-05-28 11:00:00,92.55,92.87,92.43,92.66,219700.0,87.1117,87.4129,86.9988,87.2152,219700.0
2015-05-28 12:00:00,92.65,92.92,92.56,92.68,138400.0,87.2058,87.46,87.1211,87.2341,138400.0
2015-05-28 13:00:00,92.67,92.96,92.66,92.78,140800.0,87.2247,87.4976,87.2152,87.3282,140800.0
2015-05-28 14:00:00,92.79,92.95,92.69,92.91,154300.0,87.3376,87.4882,87.2435,87.4505,154300.0
2015-05-28 15:00:00,92.91,92.96,92.68,92.83,289900.0,87.4505,87.4976,87.2341,87.3752,289900.0
2015-05-29 09:30:00,92.81,92.92,92.48,92.82,364740.0,87.3564,87.46,87.0458,87.3658,364740.0
2015-05-29 10:00:00,92.82,92.89,92.15,92.23,446149.0,87.3658,87.4317,86.7352,86.8105,446149.0
2015-05-29 11:00:00,92.24,92.7,92.2,92.62,317609.0,86.8199,87.2529,86.7823,87.1776,317609.0
2015-05-29 12:00:00,92.62,92.78,92.41,92.54,226417.0,87.1776,87.3282,86.9799,87.1023,226417.0
2015-05-29 13:00:00,92.54,92.66,92.5,92.52,157990.0,87.1023,87.2152,87.0646,87.0835,157990.0
2015-05-29 14:00:00,92.5,92.52,92.19,92.26,329329.0,87.0646,87.0835,86.7729,86.8387,329329.0
2015-05-29 15:00:00,92.26,92.59,92.26,92.26,826866.0,86.8387,87.1494,86.8387,86.8387,826866.0
2015-06-01 09:30:00,92.4,92.78,92.17,92.27,318692.0,86.9705,87.3282,86.754,86.8482,318692.0
2015-06-01 10:00:00,92.27,92.45,91.61,91.75,534349.0,86.8482,87.0176,86.2269,86.3587,534349.0
2015-06-01 11:00:00,91.75,92.38,91.74,92.23,247875.0,86.3587,86.9517,86.3493,86.8105,247875.0
2015-06-01 12:00:00,92.23,92.84,92.23,92.83,170144.0,86.8105,87.3847,86.8105,87.3752,170144.0
2015-06-01 13:00:00,92.83,92.94,92.61,92.71,237934.0,87.3752,87.4788,87.1682,87.2623,237934.0
2015-06-01 14:00:00,92.7,92.86,92.64,92.76,166903.0,87.2529,87.4035,87.1964,87.3094,166903.0
2015-06-01 15:00:00,92.76,92.85,92.42,92.55,518857.0,87.3094,87.3941,86.9893,87.1117,518857.0
2015-06-02 09:30:00,92.14,92.45,91.44,92.12,324921.0,86.7258,87.0176,86.0669,86.707,324921.0
2015-06-02 10:00:00,92.14,92.78,91.93,92.66,282434.0,86.7258,87.3282,86.5281,87.2152,282434.0
2015-06-02 11:00:00,92.66,93.0,92.62,92.97,217655.0,87.2152,87.5353,87.1776,87.507,217655.0
2015-06-02 12:00:00,92.96,93.52,92.93,93.43,340098.0,87.4976,88.0247,87.4694,87.94,340098.0
2015-06-02 13:00:00,93.41,93.44,93.23,93.35,299927.0,87.9212,87.9494,87.7517,87.8647,299927.0
2015-06-02 14:00:00,93.35,93.45,93.16,93.23,339360.0,87.8647,87.9588,87.6859,87.7517,339360.0
2015-06-02 15:00:00,93.23,93.25,93.06,93.22,580447.0,87.7517,87.7706,87.5917,87.7423,580447.0
2015-06-03 09:30:00,93.3,93.64,92.9,93.45,313770.0,87.8176,88.1377,87.4411,87.9588,313770.0
2015-06-03 10:00:00,93.44,94.04,93.12,94.04,517116.0,87.9494,88.5141,87.6482,88.5141,517116.0
2015-06-03 11:00:00,94.02,94.06,93.33,93.46,328976.0,88.4953,88.533,87.8459,87.9682,328976.0
2015-06-03 12:00:00,93.46,93.62,93.4,93.52,428967.0,87.9682,88.1188,87.9118,88.0247,428967.0
2015-06-03 13:00:00,93.51,93.81,93.49,93.78,373986.0,88.0153,88.2977,87.9965,88.2694,373986.0
2015-06-03 14:00:00,93.78,93.85,93.57,93.63,439216.0,88.2694,88.3353,88.0718,88.1282,439216.0
2015-06-03 15:00:00,93.63,93.68,93.44,93.5,695290.0,88.1282,88.1753,87.9494,88.0059,695290.0
2015-06-04 09:30:00,92.95,93.57,92.86,93.37,370079.0,87.4882,88.0718,87.4035,87.8835,370079.0
2015-06-04 10:00:00,93.36,93.66,93.03,93.1,311953.0,87.8741,88.1565,87.5635,87.6294,311953.0
2015-06-04 11:00:00,93.1,93.29,92.76,92.85,387968.0,87.6294,87.8082,87.3094,87.3941,387968.0
2015-06-04 12:00:00,92.84,93.11,92.82,92.92,254326.0,87.3847,87.6388,87.3658,87.46,254326.0
2015-06-04 13:00:00,92.9,92.9,92.32,92.42,296401.0,87.4411,87.4411,86.8952,86.9893,296401.0
2015-06-04 14:00:00,92.41,92.67,92.35,92.5,310011.0,86.9799,87.2247,86.9235,87.0646,310011.0
2015-06-04 15:00:00,92.5,92.63,92.4,92.63,786207.0,87.0646,87.187,86.9705,87.187,786207.0
2015-06-05 09:30:00,92.44,92.58,91.7,91.95,363473.0,87.0082,87.1399,86.3116,86.547,363473.0
2015-06-05 10:00:00,91.95,92.58,91.93,92.36,384417.0,86.547,87.1399,86.5281,86.9329,384417.0
2015-06-05 11:00:00,92.36,92.71,92.34,92.55,213111.0,86.9329,87.2623,86.914,87.1117,213111.0
2015-06-05 12:00:00,92.55,92.56,92.24,92.52,262496.0,87.1117,87.1211,86.8199,87.0835,262496.0
2015-06-05 13:00:00,92.52,92.7,92.47,92.62,171180.0,87.0835,87.2529,87.0364,87.1776,171180.0
2015-06-05 14:00:00,92.62,92.84,92.6,92.66,210667.0,87.1776,87.3847,87.1588,87.2152,210667.0
2015-06-05 15:00:00,92.66,92.78,92.43,92.64,531645.0,87.2152,87.3282,86.9988,87.1964,531645.0
2015-06-08 09:30:00,92.39,92.61,91.96,92.0,155640.0,86.9611,87.1682,86.5564,86.594,155640.0
2015-06-08 10:00:00,92.02,92.33,91.99,92.13,303867.0,86.6128,86.9046,86.5846,86.7164,303867.0
2015-06-08 11:00:00,92.14,92.28,91.79,91.94,321745.0,86.7258,86.8576,86.3964,86.5375,321745.0
2015-06-08 12:00:00,91.95,92.14,91.87,91.93,185070.0,86.547,86.7258,86.4717,86.5281,185070.0
2015-06-08 13:00:00,91.93,92.08,91.77,92.01,210201.0,86.5281,86.6693,86.3775,86.6034,210201.0
2015-06-08 14:00:00,92.01,92.36,91.97,92.22,280453.0,86.6034,86.9329,86.5658,86.8011,280453.0
2015-06-08 15:00:00,92.22,92.25,91.89,91.91,725331.0,86.8011,86.8293,86.4905,86.5093,725331.0
2015-06-09 09:30:00,91.73,91.99,91.3,91.46,230163.0,86.3399,86.5846,85.9352,86.0858,230163.0
2015-06-09 10:00:00,91.44,91.76,91.29,91.74,305009.0,86.0669,86.3681,85.9257,86.3493,305009.0
2015-06-09 11:00:00,91.73,92.05,91.69,91.93,267275.0,86.3399,86.6411,86.3022,86.5281,267275.0
2015-06-09 12:00:00,91.94,92.06,91.81,92.05,161660.0,86.5375,86.6505,86.4152,86.6411,161660.0
2015-06-09 13:00:00,92.07,92.24,92.01,92.04,170404.0,86.6599,86.8199,86.6034,86.6317,170404.0
2015-06-09 14:00:00,92.06,92.31,92.02,92.2,211588.0,86.6505,86.8858,86.6128,86.7823,211588.0
2015-06-09 15:00:00,92.2,92.21,91.88,92.06,545338.0,86.7823,86.7917,86.4811,86.6505,545338.0
2015-06-10 09:30:00,92.5,92.85,92.39,92.66,164750.0,87.0646,87.3941,86.9611,87.2152,164750.0
2015-06-10 10:00:00,92.69,92.9,92.65,92.87,293870.0,87.2435,87.4411,87.2058,87.4129,293870.0
2015-06-10 11:00:00,92.87,93.54,92.81,93.52,535084.0,87.4129,88.0435,87.3564,88.0247,535084.0
2015-06-10 12:00:00,93.51,93.98,93.5,93.96,423415.0,88.0153,88.4577,88.0059,88.4388,423415.0
2015-06-10 13:00:00,93.96,94.1,93.83,94.09,356617.0,88.4388,88.5706,88.3165,88.5612,356617.0
2015-06-10 14:00:00,94.1,94.36,94.09,94.32,477424.0,88.5706,88.8153,88.5612,88.7777,477424.0
2015-06-10 15:00:00,94.32,94.33,94.12,94.12,824909.0,88.7777,88.7871,88.5894,88.5894,824909.0
2015-06-11 09:30:00,94.35,95.13,94.19,94.65,378421.0,88.8059,89.5401,88.6553,89.0883,378421.0
2015-06-11 10:00:00,94.66,94.77,94.12,94.14,313292.0,89.0977,89.2013,88.5894,88.6083,313292.0
2015-06-11 11:00:00,94.14,94.34,93.98,94.27,327835.0,88.6083,88.7965,88.4577,88.7306,327835.0
2015-06-11 12:00:00,94.26,94.51,94.25,94.37,225944.0,88.7212,88.9565,88.7118,88.8248,225944.0
2015-06-11 13:00:00,94.37,94.89,94.33,94.84,407232.0,88.8248,89.3142,88.7871,89.2671,407232.0
2015-06-11 14:00:00,94.84,94.86,94.64,94.66,306174.0,89.2671,89.286,89.0789,89.0977,306174.0
2015-06-11 15:00:00,94.66,94.79,94.37,94.51,771512.0,89.0977,89.2201,88.8248,88.9565,771512.0
2015-06-12 09:30:00,94.05,94.27,93.74,93.9,201112.0,88.5236,88.7306,88.2318,88.3824,201112.0
2015-06-12 10:00:00,93.9,94.06,93.21,93.33,423372.0,88.3824,88.533,87.7329,87.8459,423372.0
2015-06-12 11:00:00,93.33,93.86,93.28,93.54,225012.0,87.8459,88.3447,87.7988,88.0435,225012.0
2015-06-12 12:00:00,93.53,93.67,93.33,93.55,267439.0,88.0341,88.1659,87.8459,88.0529,267439.0
2015-06-12 13:00:00,93.58,93.78,93.47,93.78,193286.0,88.0812,88.2694,87.9776,88.2694,193286.0
2015-06-12 14:00:00,93.78,93.98,93.7,93.76,339112.0,88.2694,88.4577,88.1941,88.2506,339112.0
2015-06-12 15:00:00,93.76,94.03,93.73,93.79,571193.0,88.2506,88.5047,88.2224,88.2788,571193.0
2015-06-15 09:30:00,92.93,92.93,92.15,92.31,296155.0,87.4694,87.4694,86.7352,86.8858,296155.0
2015-06-15 10:00:00,92.29,92.6,92.25,92.46,290728.0,86.867,87.1588,86.8293,87.027,290728.0
2015-06-15 11:00:00,92.46,93.07,92.46,93.07,303837.0,87.027,87.6011,87.027,87.6011,303837.0
2015-06-15 12:00:00,93.05,93.31,92.99,93.29,305213.0,87.5823,87.827,87.5258,87.8082,305213.0
2015-06-15 13:00:00,93.29,93.54,93.22,93.3,273266.0,87.8082,88.0435,87.7423,87.8176,273266.0
2015-06-15 14:00:00,93.3,93.49,93.22,93.27,230679.0,87.8176,87.9965,87.7423,87.7894,230679.0
2015-06-15 15:00:00,93.25,93.42,93.12,93.33,611240.0,87.7706,87.9306,87.6482,87.8459,611240.0
2015-06-16 09:30:00,93.33,93.88,93.08,93.83,288910.0,87.8459,88.3635,87.6106,88.3165,288910.0
2015-06-16 10:00:00,93.81,94.13,93.81,93.91,492732.0,88.2977,88.5989,88.2977,88.3918,492732.0
2015-06-16 11:00:00,93.9,94.22,93.86,94.0,208587.0,88.3824,88.6836,88.3447,88.4765,208587.0
2015-06-16 12:00:00,94.01,94.15,93.96,94.12,154952.0,88.4859,88.6177,88.4388,88.5894,154952.0
2015-06-16 13:00:00,94.13,94.27,94.07,94.23,156744.0,88.5989,88.7306,88.5424,88.693,156744.0
2015-06-16 14:00:00,94.23,94.42,94.23,94.25,237858.0,88.693,88.8718,88.693,88.7118,237858.0
2015-06-16 15:00:00,94.25,94.32,94.1,94.17,456379.0,88.7118,88.7777,88.5706,88.6365,456379.0
2015-06-17 09:30:00,94.35,94.42,93.95,94.05,265465.0,88.8059,88.8718,88.4294,88.5236,265465.0
2015-06-17 10:00:00,94.06,94.25,93.9,94.22,255234.0,88.533,88.7118,88.3824,88.6836,255234.0
2015-06-17 11:00:00,94.22,94.25,93.93,94.05,245092.0,88.6836,88.7118,88.4106,88.5236,245092.0
2015-06-17 12:00:00,94.06,94.28,93.98,94.21,350007.0,88.533,88.74,88.4577,88.6742,350007.0
2015-06-17 13:00:00,94.21,94.46,94.17,94.27,223047.0,88.6742,88.9095,88.6365,88.7306,223047.0
2015-06-17 14:00:00,94.21,94.97,94.09,94.78,401512.0,88.6742,89.3895,88.5612,89.2107,401512.0
2015-06-17 15:00:00,94.78,94.82,94.36,94.44,648538.0,89.2107,89.2483,88.8153,88.8906,648538.0
2015-06-18 09:30:00,94.57,94.96,94.54,94.94,340429.0,89.013,89.3801,88.9848,89.3613,340429.0
2015-06-18 10:00:00,94.94,95.79,94.88,95.78,555046.0,89.3613,90.1613,89.3048,90.1519,555046.0
2015-06-18 11:00:00,95.78,96.11,95.72,96.05,454896.0,90.1519,90.4625,90.0954,90.406,454896.0
2015-06-18 12:00:00,96.04,96.25,95.79,96.0,371066.0,90.3966,90.5943,90.1613,90.359,371066.0
2015-06-18 13:00:00,96.0,96.13,95.77,95.82,296758.0,90.359,90.4813,90.1425,90.1896,296758.0
2015-06-18 14:00:00,95.81,96.03,95.72,96.03,351631.0,90.1801,90.3872,90.0954,90.3872,351631.0
2015-06-18 15:00:00,96.04,96.31,95.96,96.06,1074098.0,90.3966,90.6508,90.3213,90.4155,1074098.0
2015-06-19 09:30:00,95.82,95.96,95.27,95.31,999247.0,90.1896,90.3213,89.6719,89.7095,999247.0
2015-06-19 10:00:00,95.32,95.51,95.21,95.44,341389.0,89.7189,89.8978,89.6154,89.8319,341389.0
2015-06-19 11:00:00,95.44,95.52,95.23,95.26,311614.0,89.8319,89.9072,89.6342,89.6625,311614.0
2015-06-19 12:00:00,95.26,95.27,95.01,95.12,284638.0,89.6625,89.6719,89.4272,89.5307,284638.0
2015-06-19 13:00:00,95.13,95.23,95.01,95.19,264580.0,89.5401,89.6342,89.4272,89.5966,264580.0
2015-06-19 14:00:00,95.19,95.21,94.8,94.95,423658.0,89.5966,89.6154,89.2295,89.3707,423658.0
2015-06-19 15:00:00,94.95,95.05,94.72,94.76,1082076.0,89.3707,89.4648,89.1542,89.1918,1082076.0
2015-06-22 09:30:00,95.59,96.13,95.55,95.89,323217.0,89.9731,90.4813,89.9354,90.2554,323217.0
2015-06-22 10:00:00,95.9,95.95,95.67,95.84,301384.0,90.2649,90.3119,90.0484,90.2084,301384.0
2015-06-22 11:00:00,95.83,95.98,95.69,95.7,444599.0,90.199,90.3402,90.0672,90.0766,444599.0
2015-06-22 12:00:00,95.7,95.74,95.34,95.58,225173.0,90.0766,90.1143,89.7378,89.9637,225173.0
2015-06-22 13:00:00,95.58,95.58,95.29,95.45,231041.0,89.9637,89.9637,89.6907,89.8413,231041.0
2015-06-22 14:00:00,95.44,95.5,95.26,95.39,364962.0,89.8319,89.8884,89.6625,89.7848,364962.0
2015-06-22 15:00:00,95.39,95.51,95.26,95.38,644669.0,89.7848,89.8978,89.6625,89.7754,644669.0
2015-06-23 09:30:00,95.67,95.89,95.35,95.62,388942.0,90.0484,90.2554,89.7472,90.0013,388942.0
2015-06-23 10:00:00,95.6,95.85,95.44,95.61,315632.0,89.9825,90.2178,89.8319,89.9919,315632.0
2015-06-23 11:00:00,95.62,95.95,95.57,95.88,343626.0,90.0013,90.3119,89.9542,90.246,343626.0
2015-06-23 12:00:00,95.88,95.92,95.67,95.79,276544.0,90.246,90.2837,90.0484,90.1613,276544.0
2015-06-23 13:00:00,95.79,95.98,95.72,95.87,175282.0,90.1613,90.3402,90.0954,90.2366,175282.0
2015-06-23 14:00:00,95.88,95.89,95.44,95.54,322023.0,90.246,90.2554,89.8319,89.926,322023.0
2015-06-23 15:00:00,95.54,95.82,95.43,95.62,953018.0,89.926,90.1896,89.8225,90.0013,953018.0
2015-06-24 09:30:00,95.38,95.82,95.29,95.72,280314.0,89.7754,90.1896,89.6907,90.0954,280314.0
2015-06-24 10:00:00,95.72,96.15,95.68,95.83,543784.0,90.0954,90.5002,90.0578,90.199,543784.0
2015-06-24 11:00:00,95.84,95.92,95.65,95.85,261370.0,90.2084,90.2837,90.0295,90.2178,261370.0
2015-06-24 12:00:00,95.84,95.87,95.58,95.7,527998.0,90.2084,90.2366,89.9637,90.0766,527998.0
2015-06-24 13:00:00,95.69,95.84,95.63,95.78,322698.0,90.0672,90.2084,90.0107,90.1519,322698.0
2015-06-24 14:00:00,95.78,95.96,95.58,95.82,417970.0,90.1519,90.3213,89.9637,90.1896,417970.0
2015-06-24 15:00:00,95.82,95.85,95.5,95.54,574558.0,90.1896,90.2178,89.8884,89.926,574558.0
2015-06-25 09:30:00,95.87,95.87,94.81,95.21,297252.0,90.2366,90.2366,89.2389,89.6154,297252.0
2015-06-25 10:00:00,95.17,95.51,95.05,95.23,311973.0,89.5777,89.8978,89.4648,89.6342,311973.0
2015-06-25 11:00:00,95.23,95.38,94.88,95.02,337325.0,89.6342,89.7754,89.3048,89.4366,337325.0
2015-06-25 12:00:00,95.02,95.04,94.71,94.8,241953.0,89.4366,89.4554,89.1448,89.2295,241953.0
2015-06-25 13:00:00,94.8,94.86,94.71,94.75,259069.0,89.2295,89.286,89.1448,89.1824,259069.0
2015-06-25 14:00:00,94.76,94.76,94.28,94.62,401084.0,89.1918,89.1918,88.74,89.0601,401084.0
2015-06-25 15:00:00,94.62,94.85,94.44,94.46,696250.0,89.0601,89.2766,88.8906,88.9095,696250.0
2015-06-26 09:30:00,94.8,94.82,94.41,94.55,160627.0,89.2295,89.2483,88.8624,88.9942,160627.0
2015-06-26 10:00:00,94.56,94.67,94.14,94.14,285580.0,89.0036,89.1071,88.6083,88.6083,285580.0
2015-06-26 11:00:00,94.15,94.41,94.11,94.28,205337.0,88.6177,88.8624,88.58,88.74,205337.0
2015-06-26 12:00:00,94.29,94.4,94.05,94.06,271372.0,88.7495,88.853,88.5236,88.533,271372.0
2015-06-26 13:00:00,94.06,94.27,93.9,94.21,248844.0,88.533,88.7306,88.3824,88.6742,248844.0
2015-06-26 14:00:00,94.21,94.58,94.18,94.54,378473.0,88.6742,89.0224,88.6459,88.9848,378473.0
2015-06-26 15:00:00,94.54,94.83,94.45,94.52,680059.0,88.9848,89.2577,88.9001,88.9659,680059.0
2015-06-29 09:30:00,93.68,94.12,93.4,93.68,403930.0,88.1753,88.5894,87.9118,88.1753,403930.0
2015-06-29 10:00:00,93.65,93.86,93.06,93.1,441673.0,88.1471,88.3447,87.5917,87.6294,441673.0
2015-06-29 11:00:00,93.11,93.21,92.84,93.02,456036.0,87.6388,87.7329,87.3847,87.5541,456036.0
2015-06-29 12:00:00,93.02,93.06,92.85,93.02,308134.0,87.5541,87.5917,87.3941,87.5541,308134.0
2015-06-29 13:00:00,93.0,93.07,92.82,92.97,327572.0,87.5353,87.6011,87.3658,87.507,327572.0
2015-06-29 14:00:00,92.98,92.99,92.51,92.71,348230.0,87.5164,87.5258,87.0741,87.2623,348230.0
2015-06-29 15:00:00,92.71,92.91,92.41,92.55,1372043.0,87.2623,87.4505,86.9799,87.1117,1372043.0
2015-06-30 09:30:00,93.2,93.43,92.91,93.13,347189.0,87.7235,87.94,87.4505,87.6576,347189.0
2015-06-30 10:00:00,93.13,93.33,92.89,93.19,476106.0,87.6576,87.8459,87.4317,87.7141,476106.0
2015-06-30 11:00:00,93.18,93.53,92.92,92.94,433296.0,87.7047,88.0341,87.46,87.4788,433296.0
2015-06-30 12:00:00,92.93,93.12,92.74,93.06,315672.0,87.4694,87.6482,87.2905,87.5917,315672.0
2015-06-30 13:00:00,93.06,93.54,92.93,93.49,337651.0,87.5917,88.0435,87.4694,87.9965,337651.0
2015-06-30 14:00:00,93.5,94.04,93.5,93.57,723299.0,88.0059,88.5141,88.0059,88.0718,723299.0
2015-06-30 15:00:00,93.58,93.71,93.25,93.47,1062164.0,88.0812,88.2035,87.7706,87.9776,1062164.0
2015-07-01 09:30:00,94.47,94.84,94.14,94.84,595440.0,88.9189,89.2671,88.6083,89.2671,595440.0
2015-07-01 10:00:00,94.81,94.95,94.11,94.18,425130.0,89.2389,89.3707,88.58,88.6459,425130.0
2015-07-01 11:00:00,94.19,94.35,94.1,94.28,266676.0,88.6553,88.8059,88.5706,88.74,266676.0
2015-07-01 12:00:00,94.28,94.43,94.17,94.28,309972.0,88.74,88.8812,88.6365,88.74,309972.0
2015-07-01 13:00:00,94.28,94.41,94.17,94.18,219557.0,88.74,88.8624,88.6365,88.6459,219557.0
2015-07-01 14:00:00,94.17,94.2,94.0,94.08,286362.0,88.6365,88.6647,88.4765,88.5518,286362.0
2015-07-01 15:00:00,94.08,94.66,94.08,94.56,748830.0,88.5518,89.0977,88.5518,89.0036,748830.0
2015-07-02 09:30:00,94.39,94.76,94.22,94.26,276762.0,88.8436,89.1918,88.6836,88.7212,276762.0
2015-07-02 10:00:00,94.25,94.31,93.95,94.21,245798.0,88.7118,88.7683,88.4294,88.6742,245798.0
2015-07-02 11:00:00,94.2,94.28,94.04,94.09,302546.0,88.6647,88.74,88.5141,88.5612,302546.0
2015-07-02 12:00:00,94.08,94.17,93.9,93.95,263807.0,88.5518,88.6365,88.3824,88.4294,263807.0
2015-07-02 13:00:00,93.93,94.08,93.9,93.97,255274.0,88.4106,88.5518,88.3824,88.4483,255274.0
2015-07-02 14:00:00,93.97,94.32,93.91,94.29,228607.0,88.4483,88.7777,88.3918,88.7495,228607.0
2015-07-02 15:00:00,94.28,94.39,94.13,94.19,938395.0,88.74,88.8436,88.5989,88.6553,938395.0
2015-07-06 09:30:00,93.4,93.96,93.23,93.8,255757.0,87.9118,88.4388,87.7517,88.2883,255757.0
2015-07-06 10:00:00,93.8,94.68,93.71,94.44,302077.0,88.2883,89.1165,88.2035,88.8906,302077.0
2015-07-06 11:00:00,94.44,94.51,94.17,94.39,267719.0,88.8906,88.9565,88.6365,88.8436,267719.0
2015-07-06 12:00:00,94.39,94.42,94.26,94.4,304864.0,88.8436,88.8718,88.7212,88.853,304864.0
2015-07-06 13:00:00,94.4,94.47,93.94,93.95,204732.0,88.853,88.9189,88.42,88.4294,204732.0
2015-07-06 14:00:00,93.94,94.04,93.78,93.93,280371.0,88.42,88.5141,88.2694,88.4106,280371.0
2015-07-06 15:00:00,93.93,94.61,93.91,94.61,828637.0,88.4106,89.0507,88.3918,89.0507,828637.0
2015-07-07 09:30:00,94.54,94.54,93.59,93.68,287619.0,89.1364,89.1364,88.2407,88.3256,287619.0
2015-07-07 10:00:00,93.66,93.83,92.67,92.82,530086.0,88.3067,88.467,87.3733,87.5147,530086.0
2015-07-07 11:00:00,92.83,93.1,92.29,93.06,622893.0,87.5241,87.7787,87.015,87.741,622893.0
2015-07-07 12:00:00,93.03,93.69,92.86,93.58,386936.0,87.7127,88.335,87.5524,88.2313,386936.0
2015-07-07 13:00:00,93.59,93.92,93.33,93.7,448606.0,88.2407,88.5518,87.9956,88.3444,448606.0
2015-07-07 14:00:00,93.72,94.01,93.23,93.96,654821.0,88.3633,88.6367,87.9013,88.5896,654821.0
2015-07-07 15:00:00,93.98,94.12,93.73,93.92,936271.0,88.6084,88.7404,88.3727,88.5518,936271.0
2015-07-08 09:30:00,92.97,93.13,92.13,92.41,335049.0,87.6561,87.807,86.8642,87.1282,335049.0
2015-07-08 10:00:00,92.4,92.84,92.14,92.72,516682.0,87.1187,87.5336,86.8736,87.4204,516682.0
2015-07-08 11:00:00,92.72,92.76,92.31,92.51,384544.0,87.4204,87.4581,87.0339,87.2224,384544.0
2015-07-08 12:00:00,92.52,93.21,92.45,93.14,329569.0,87.2319,87.8824,87.1659,87.8164,329569.0
2015-07-08 13:00:00,93.14,93.27,92.9,93.05,227415.0,87.8164,87.939,87.5901,87.7316,227415.0
2015-07-08 14:00:00,93.05,93.17,92.58,92.7,557606.0,87.7316,87.8447,87.2884,87.4016,557606.0
2015-07-08 15:00:00,92.71,92.96,92.43,92.5,1087906.0,87.411,87.6467,87.147,87.213,1087906.0
2015-07-09 09:30:00,93.73,93.98,93.25,93.65,560949.0,88.3727,88.6084,87.9201,88.2973,560949.0
2015-07-09 10:00:00,93.66,93.94,93.38,93.93,384061.0,88.3067,88.5707,88.0427,88.5613,384061.0
2015-07-09 11:00:00,93.92,94.14,93.72,93.73,316117.0,88.5518,88.7593,88.3633,88.3727,316117.0
2015-07-09 12:00:00,93.72,93.79,93.34,93.53,280625.0,88.3633,88.4293,88.005,88.1841,280625.0
2015-07-09 13:00:00,93.52,93.57,93.2,93.38,199049.0,88.1747,88.2219,87.873,88.0427,199049.0
2015-07-09 14:00:00,93.38,93.47,92.99,93.38,253679.0,88.0427,88.1276,87.675,88.0427,253679.0
2015-07-09 15:00:00,93.39,93.57,93.05,93.05,525125.0,88.0521,88.2219,87.7316,87.7316,525125.0
2015-07-10 09:30:00,94.45,95.0,94.37,94.51,275720.0,89.0516,89.5701,88.9761,89.1081,275720.0
2015-07-10 10:00:00,94.48,94.69,94.08,94.2,294226.0,89.0798,89.2778,88.7027,88.8158,294226.0
2015-07-10 11:00:00,94.2,94.8,94.18,94.64,206216.0,88.8158,89.3815,88.797,89.2307,206216.0
2015-07-10 12:00:00,94.64,94.78,94.47,94.7,210033.0,89.2307,89.3627,89.0704,89.2873,210033.0
2015-07-10 13:00:00,94.71,94.75,94.22,94.39,222719.0,89.2967,89.3344,88.8347,88.995,222719.0
2015-07-10 14:00:00,94.38,94.88,94.38,94.79,225258.0,88.9856,89.457,88.9856,89.3721,225258.0
2015-07-10 15:00:00,94.79,94.92,94.62,94.62,603034.0,89.3721,89.4947,89.2118,89.2118,603034.0
2015-07-13 09:30:00,95.37,95.55,95.21,95.33,371112.0,89.919,90.0887,89.7681,89.8813,371112.0
2015-07-13 10:00:00,95.32,95.6,95.2,95.37,421393.0,89.8718,90.1358,89.7587,89.919,421393.0
2015-07-13 11:00:00,95.36,95.46,95.11,95.33,470941.0,89.9095,90.0038,89.6738,89.8813,470941.0
2015-07-13 12:00:00,95.34,95.4,95.24,95.29,217706.0,89.8907,89.9473,89.7964,89.8435,217706.0
2015-07-13 13:00:00,95.3,95.34,95.26,95.29,268539.0,89.853,89.8907,89.8153,89.8435,268539.0
2015-07-13 14:00:00,95.3,95.58,95.24,95.55,271816.0,89.853,90.117,89.7964,90.0887,271816.0
2015-07-13 15:00:00,95.56,95.7,95.48,95.5,833505.0,90.0981,90.2301,90.0227,90.0415,833505.0
2015-07-14 09:30:00,95.7,95.76,95.15,95.33,287188.0,90.2301,90.2867,89.7115,89.8813,287188.0
2015-07-14 10:00:00,95.34,95.5,95.15,95.42,355101.0,89.8907,90.0415,89.7115,89.9661,355101.0
2015-07-14 11:00:00,95.42,95.89,95.38,95.89,245316.0,89.9661,90.4092,89.9284,90.4092,245316.0
2015-07-14 12:00:00,95.88,95.9,95.71,95.74,141393.0,90.3998,90.4187,90.2395,90.2678,141393.0
2015-07-14 13:00:00,95.73,95.79,95.63,95.68,188072.0,90.2584,90.315,90.1641,90.2113,188072.0
2015-07-14 14:00:00,95.67,95.69,95.46,95.54,220715.0,90.2018,90.2207,90.0038,90.0793,220715.0
2015-07-14 15:00:00,95.54,95.67,95.27,95.27,867144.0,90.0793,90.2018,89.8247,89.8247,867144.0
2015-07-15 09:30:00,95.51,95.6,95.11,95.35,381326.0,90.051,90.1358,89.6738,89.9001,381326.0
2015-07-15 10:00:00,95.35,95.43,95.22,95.41,490601.0,89.9001,89.9755,89.7775,89.9567,490601.0
2015-07-15 11:00:00,95.41,95.46,95.25,95.41,436893.0,89.9567,90.0038,89.8058,89.9567,436893.0
2015-07-15 12:00:00,95.41,95.45,95.33,95.41,228250.0,89.9567,89.9944,89.8813,89.9567,228250.0
2015-07-15 13:00:00,95.41,95.59,95.34,95.36,422350.0,89.9567,90.1264,89.8907,89.9095,422350.0
2015-07-15 14:00:00,95.36,95.37,94.65,94.8,462071.0,89.9095,89.919,89.2401,89.3815,462071.0
2015-07-15 15:00:00,94.8,95.26,94.74,95.26,907014.0,89.3815,89.8153,89.325,89.8153,907014.0
2015-07-16 09:30:00,95.75,95.85,95.54,95.7,338027.0,90.2772,90.3715,90.0793,90.2301,338027.0
2015-07-16 10:00:00,95.7,95.77,95.46,95.52,403747.0,90.2301,90.2961,90.0038,90.0604,403747.0
2015-07-16 11:00:00,95.53,95.74,95.47,95.72,298506.0,90.0698,90.2678,90.0133,90.249,298506.0
2015-07-16 12:00:00,95.71,95.95,95.7,95.89,214344.0,90.2395,90.4658,90.2301,90.4092,214344.0
2015-07-16 13:00:00,95.89,95.95,95.82,95.85,239216.0,90.4092,90.4658,90.3432,90.3715,239216.0
2015-07-16 14:00:00,95.84,95.97,95.79,95.9,355675.0,90.3621,90.4847,90.315,90.4187,355675.0
2015-07-16 15:00:00,95.9,95.91,95.74,95.81,758693.0,90.4187,90.4281,90.2678,90.3338,758693.0
2015-07-17 09:30:00,95.56,95.89,95.39,95.62,332420.0,90.0981,90.4092,89.9378,90.1547,332420.0
2015-07-17 10:00:00,95.65,95.85,95.54,95.74,308907.0,90.183,90.3715,90.0793,90.2678,308907.0
2015-07-17 11:00:00,95.73,95.88,95.65,95.72,182734.0,90.2584,90.3998,90.183,90.249,182734.0
2015-07-17 12:00:00,95.72,95.77,95.67,95.73,149622.0,90.249,90.2961,90.2018,90.2584,149622.0
2015-07-17 13:00:00,95.73,95.82,95.7,95.79,184009.0,90.2584,90.3432,90.2301,90.315,184009.0
2015-07-17 14:00:00,95.79,95.87,95.69,95.8,289102.0,90.315,90.3904,90.2207,90.3244,289102.0
2015-07-17 15:00:00,95.8,96.26,95.73,96.08,715203.0,90.3244,90.7581,90.2584,90.5884,715203.0
2015-07-20 09:30:00,96.56,96.97,96.41,96.81,348357.0,91.041,91.4275,90.8995,91.2767,348357.0
2015-07-20 10:00:00,96.81,97.76,96.8,97.72,977097.0,91.2767,92.1724,91.2672,92.1347,977097.0
2015-07-20 11:00:00,97.71,97.76,97.29,97.4,747530.0,92.1252,92.1724,91.7292,91.8329,747530.0
2015-07-20 12:00:00,97.41,97.44,97.15,97.36,333416.0,91.8424,91.8707,91.5972,91.7952,333416.0
2015-07-20 13:00:00,97.36,97.48,97.22,97.43,336913.0,91.7952,91.9084,91.6632,91.8612,336913.0
2015-07-20 14:00:00,97.43,97.56,97.34,97.51,306075.0,91.8612,91.9838,91.7764,91.9367,306075.0
2015-07-20 15:00:00,97.51,97.6,97.14,97.23,1052595.0,91.9367,92.0215,91.5878,91.6727,1052595.0
2015-07-21 09:30:00,97.2,97.4,97.02,97.21,408266.0,91.6444,91.8329,91.4747,91.6538,408266.0
2015-07-21 10:00:00,97.23,97.4,96.61,96.68,604309.0,91.6727,91.8329,91.0881,91.1541,604309.0
2015-07-21 11:00:00,96.67,96.81,96.41,96.6,477903.0,91.1447,91.2767,90.8995,91.0787,477903.0
2015-07-21 12:00:00,96.61,96.79,96.54,96.59,221359.0,91.0881,91.2578,91.0221,91.0692,221359.0
2015-07-21 13:00:00,96.59,96.59,96.32,96.55,258039.0,91.0692,91.0692,90.8147,91.0315,258039.0
2015-07-21 14:00:00,96.54,96.75,96.44,96.62,304974.0,91.0221,91.2201,90.9278,91.0975,304974.0
2015-07-21 15:00:00,96.62,96.91,96.49,96.77,706058.0,91.0975,91.3709,90.975,91.2389,706058.0
2015-07-22 09:30:00,96.3,97.19,96.15,97.07,389441.0,90.7958,91.6349,90.6544,91.5218,389441.0
2015-07-22 10:00:00,97.08,97.36,96.78,96.89,474708.0,91.5312,91.7952,91.2484,91.3521,474708.0
2015-07-22 11:00:00,96.91,96.94,96.68,96.81,401621.0,91.3709,91.3992,91.1541,91.2767,401621.0
2015-07-22 12:00:00,96.82,96.94,96.61,96.88,317408.0,91.2861,91.3992,91.0881,91.3427,317408.0
2015-07-22 13:00:00,96.88,96.99,96.54,96.65,356977.0,91.3427,91.4464,91.0221,91.1258,356977.0
2015-07-22 14:00:00,96.65,97.07,96.58,97.05,457665.0,91.1258,91.5218,91.0598,91.5029,457665.0
2015-07-22 15:00:00,97.05,97.18,96.65,96.85,924909.0,91.5029,91.6255,91.1258,91.3144,924909.0
2015-07-23 09:30:00,96.9,96.97,96.3,96.45,234579.0,91.3615,91.4275,90.7958,90.9372,234579.0
2015-07-23 10:00:00,96.43,96.5,96.16,96.18,428795.0,90.9184,90.9844,90.6638,90.6827,428795.0
2015-07-23 11:00:00,96.17,96.34,95.78,95.86,424119.0,90.6732,90.8335,90.3055,90.381,424119.0
2015-07-23 12:00:00,95.85,95.86,94.86,94.87,684657.0,90.3715,90.381,89.4381,89.4475,684657.0
2015-07-23 13:00:00,94.87,95.31,94.86,95.3,656314.0,89.4475,89.8624,89.4381,89.853,656314.0
2015-07-23 14:00:00,95.31,95.42,95.0,95.03,593350.0,89.8624,89.9661,89.5701,89.5984,593350.0
2015-07-23 15:00:00,95.02,95.27,94.91,95.14,1224220.0,89.589,89.8247,89.4853,89.7021,1224220.0
2015-07-24 09:30:00,97.3,97.49,95.75,97.27,1295159.0,91.7387,91.9178,90.2772,91.7104,1295159.0
2015-07-24 10:00:00,97.28,97.45,96.29,96.32,1158311.0,91.7198,91.8801,90.7864,90.8147,1158311.0
2015-07-24 11:00:00,96.32,96.8,96.21,96.36,711127.0,90.8147,91.2672,90.711,90.8524,711127.0
2015-07-24 12:00:00,96.36,96.39,95.89,96.01,294109.0,90.8524,90.8807,90.4092,90.5224,294109.0
2015-07-24 13:00:00,96.0,96.1,95.52,95.83,468334.0,90.513,90.6072,90.0604,90.3527,468334.0
2015-07-24 14:00:00,95.82,96.15,95.55,96.0,699225.0,90.3432,90.6544,90.0887,90.513,699225.0
2015-07-24 15:00:00,95.99,96.12,95.67,95.85,1283574.0,90.5035,90.6261,90.2018,90.3715,1283574.0
2015-07-27 09:30:00,95.47,95.83,94.67,95.0,440789.0,90.0133,90.3527,89.259,89.5701,440789.0
2015-07-27 10:00:00,94.99,95.01,94.52,94.76,417501.0,89.5607,89.5795,89.1176,89.3438,417501.0
2015-07-27 11:00:00,94.77,95.05,94.62,94.99,442341.0,89.3533,89.6173,89.2118,89.5607,442341.0
2015-07-27 12:00:00,94.98,95.03,94.66,94.8,197370.0,89.5513,89.5984,89.2495,89.3815,197370.0
2015-07-27 13:00:00,94.8,94.91,94.59,94.82,314634.0,89.3815,89.4853,89.1836,89.4004,314634.0
2015-07-27 14:00:00,94.82,95.03,94.63,94.77,297669.0,89.4004,89.5984,89.2213,89.3533,297669.0
2015-07-27 15:00:00,94.76,94.81,94.3,94.41,1115358.0,89.3438,89.391,88.9101,89.0138,1115358.0
2015-07-28 09:30:00,95.07,95.32,94.87,95.26,535217.0,89.6361,89.8718,89.4475,89.8153,535217.0
2015-07-28 10:00:00,95.27,95.43,94.71,94.99,769393.0,89.8247,89.9755,89.2967,89.5607,769393.0
2015-07-28 11:00:00,94.99,95.07,94.82,95.06,655670.0,89.5607,89.6361,89.4004,89.6267,655670.0
2015-07-28 12:00:00,95.06,95.31,95.03,95.16,564187.0,89.6267,89.8624,89.5984,89.721,564187.0
2015-07-28 13:00:00,95.16,95.3,95.09,95.15,500574.0,89.721,89.853,89.655,89.7115,500574.0
2015-07-28 14:00:00,95.16,95.47,95.1,95.12,705457.0,89.721,90.0133,89.6644,89.6833,705457.0
2015-07-28 15:00:00,95.11,95.32,94.97,95.14,1930847.0,89.6738,89.8718,89.5418,89.7021,1930847.0
2015-07-29 09:30:00,94.4,95.0,93.0,94.2,1762013.0,89.0044,89.5701,87.6844,88.8158,1762013.0
2015-07-29 10:00:00,94.24,94.84,94.06,94.51,1197205.0,88.8536,89.4193,88.6838,89.1081,1197205.0
2015-07-29 11:00:00,94.5,95.4,94.44,95.35,1311475.0,89.0987,89.9473,89.0421,89.9001,1311475.0
2015-07-29 12:00:00,95.35,96.72,95.35,96.42,1314463.0,89.9001,91.1918,89.9001,90.909,1314463.0
2015-07-29 13:00:00,96.39,96.86,96.24,96.82,884571.0,90.8807,91.3238,90.7392,91.2861,884571.0
2015-07-29 14:00:00,96.82,97.95,96.58,97.58,1727001.0,91.2861,92.3515,91.0598,92.0027,1727001.0
2015-07-29 15:00:00,97.58,97.58,96.66,96.75,1873447.0,92.0027,92.0027,91.1352,91.2201,1873447.0
2015-07-30 09:30:00,96.64,96.9,96.11,96.38,325890.0,91.1164,91.3615,90.6167,90.8712,325890.0
2015-07-30 10:00:00,96.37,96.92,96.15,96.46,509164.0,90.8618,91.3804,90.6544,90.9467,509164.0
2015-07-30 11:00:00,96.46,97.9,96.44,97.61,360998.0,90.9467,92.3044,90.9278,92.0309,360998.0
2015-07-30 12:00:00,97.61,98.25,97.61,98.25,433146.0,92.0309,92.6344,92.0309,92.6344,433146.0
2015-07-30 13:00:00,98.25,98.39,98.09,98.33,506254.0,92.6344,92.7664,92.4835,92.7098,506254.0
2015-07-30 14:00:00,98.33,98.73,98.33,98.69,463564.0,92.7098,93.0869,92.7098,93.0492,463564.0
2015-07-30 15:00:00,98.69,98.82,98.41,98.42,1118857.0,93.0492,93.1718,92.7852,92.7946,1118857.0
2015-07-31 09:30:00,98.65,98.78,97.94,98.11,375873.0,93.0115,93.1341,92.3421,92.5024,375873.0
2015-07-31 10:00:00,98.11,98.5,97.85,98.05,537248.0,92.5024,92.8701,92.2572,92.4458,537248.0
2015-07-31 11:00:00,98.06,98.12,97.81,97.88,249824.0,92.4552,92.5118,92.2195,92.2855,249824.0
2015-07-31 12:00:00,97.89,97.89,97.53,97.72,306574.0,92.2949,92.2949,91.9555,92.1347,306574.0
2015-07-31 13:00:00,97.72,97.84,97.62,97.63,211122.0,92.1347,92.2478,92.0404,92.0498,211122.0
2015-07-31 14:00:00,97.64,97.66,97.26,97.53,325568.0,92.0592,92.0781,91.7009,91.9555,325568.0
2015-07-31 15:00:00,97.52,97.61,97.35,97.42,954409.0,91.9461,92.0309,91.7858,91.8518,954409.0
2015-08-03 09:30:00,97.74,97.88,97.01,97.64,319496.0,92.1535,92.2855,91.4652,92.0592,319496.0
2015-08-03 10:00:00,97.66,97.69,96.88,97.23,320135.0,92.0781,92.1064,91.3427,91.6727,320135.0
2015-08-03 11:00:00,97.23,97.56,97.21,97.34,216366.0,91.6727,91.9838,91.6538,91.7764,216366.0
2015-08-03 12:00:00,97.34,97.38,96.45,96.54,253321.0,91.7764,91.8141,90.9372,91.0221,253321.0
2015-08-03 13:00:00,96.53,96.92,96.31,96.64,281534.0,91.0127,91.3804,90.8052,91.1164,281534.0
2015-08-03 14:00:00,96.65,96.78,96.48,96.64,218942.0,91.1258,91.2484,90.9655,91.1164,218942.0
2015-08-03 15:00:00,96.66,97.43,96.6,97.4,627635.0,91.1352,91.8612,91.0787,91.8329,627635.0
2015-08-04 09:30:00,97.45,97.91,97.18,97.81,249686.0,91.8801,92.3138,91.6255,92.2195,249686.0
2015-08-04 10:00:00,97.82,98.3,97.56,97.6,570404.0,92.2289,92.6815,91.9838,92.0215,570404.0
2015-08-04 11:00:00,97.62,97.93,97.58,97.69,344042.0,92.0404,92.3326,92.0027,92.1064,344042.0
2015-08-04 12:00:00,97.67,97.79,97.37,97.4,261577.0,92.0875,92.2006,91.8047,91.8329,261577.0
2015-08-04 13:00:00,97.39,97.83,97.36,97.43,139164.0,91.8235,92.2384,91.7952,91.8612,139164.0
2015-08-04 14:00:00,97.41,97.58,97.2,97.52,284492.0,91.8424,92.0027,91.6444,91.9461,284492.0
2015-08-04 15:00:00,97.52,97.64,97.14,97.29,607728.0,91.9461,92.0592,91.5878,91.7292,607728.0
2015-08-05 09:30:00,98.08,98.62,97.79,98.29,273188.0,92.4741,92.9832,92.2006,92.6721,273188.0
2015-08-05 10:00:00,98.36,98.69,98.16,98.61,427146.0,92.7381,93.0492,92.5495,92.9738,427146.0
2015-08-05 11:00:00,98.61,98.73,98.28,98.33,343325.0,92.9738,93.0869,92.6626,92.7098,343325.0
2015-08-05 12:00:00,98.33,98.42,98.08,98.37,392176.0,92.7098,92.7946,92.4741,92.7475,392176.0
2015-08-05 13:00:00,98.36,98.36,98.06,98.2,332883.0,92.7381,92.7381,92.4552,92.5872,332883.0
2015-08-05 14:00:00,98.18,98.49,98.16,98.36,242978.0,92.5684,92.8606,92.5495,92.7381,242978.0
2015-08-05 15:00:00,98.35,98.54,98.2,98.25,774002.0,92.7286,92.9078,92.5872,92.6344,774002.0
2015-08-06 09:30:00,98.56,98.61,98.01,98.18,477791.0,92.9266,92.9738,92.4081,92.5684,477791.0
2015-08-06 10:00:00,98.19,98.3,97.52,97.73,438847.0,92.5778,92.6815,91.9461,92.1441,438847.0
2015-08-06 11:00:00,97.72,97.73,97.19,97.37,460679.0,92.1347,92.1441,91.6349,91.8047,460679.0
2015-08-06 12:00:00,97.34,97.51,97.18,97.24,392777.0,91.7764,91.9367,91.6255,91.6821,392777.0
2015-08-06 13:00:00,97.23,97.4,97.12,97.13,320875.0,91.6727,91.8329,91.5689,91.5784,320875.0
2015-08-06 14:00:00,97.15,97.25,97.04,97.13,361233.0,91.5972,91.6915,91.4935,91.5784,361233.0
2015-08-06 15:00:00,97.13,97.25,96.92,97.18,993304.0,91.5784,91.6915,91.3804,91.6255,993304.0
2015-08-07 09:30:00,97.09,97.7,96.67,97.6,186534.0,91.5407,92.1158,91.1447,92.0215,186534.0
2015-08-07 10:00:00,97.63,97.64,96.94,97.36,340183.0,92.0498,92.0592,91.3992,91.7952,340183.0
2015-08-07 11:00:00,97.35,97.37,96.55,96.86,357665.0,91.7858,91.8047,91.0315,91.3238,357665.0
2015-08-07 12:00:00,96.87,96.95,96.7,96.75,271031.0,91.3332,91.4087,91.173,91.2201,271031.0
2015-08-07 13:00:00,96.75,97.11,96.59,97.01,389857.0,91.2201,91.5595,91.0692,91.4652,389857.0
2015-08-07 14:00:00,97.01,97.41,96.83,97.29,272970.0,91.4652,91.8424,91.2955,91.7292,272970.0
2015-08-07 15:00:00,97.27,97.79,97.27,97.76,776198.0,91.7104,92.2006,91.7104,92.1724,776198.0
2015-08-10 09:30:00,98.37,99.18,98.37,98.98,362454.0,92.7475,93.5112,92.7475,93.3226,362454.0
2015-08-10 10:00:00,98.96,99.05,98.23,98.43,300429.0,93.3038,93.3886,92.6155,92.8041,300429.0
2015-08-10 11:00:00,98.45,98.74,98.41,98.48,212426.0,92.8229,93.0964,92.7852,92.8512,212426.0
2015-08-10 12:00:00,98.47,98.59,98.39,98.39,143131.0,92.8418,92.9549,92.7664,92.7664,143131.0
2015-08-10 13:00:00,98.39,98.39,98.21,98.28,233708.0,92.7664,92.7664,92.5966,92.6626,233708.0
2015-08-10 14:00:00,98.28,98.32,98.08,98.08,258393.0,92.6626,92.7004,92.4741,92.4741,258393.0
2015-08-10 15:00:00,98.08,98.18,97.8,98.06,774924.0,92.4741,92.5684,92.2101,92.4552,774924.0
2015-08-11 09:30:00,97.2,97.68,97.15,97.5,324941.0,91.6444,92.0969,91.5972,91.9272,324941.0
2015-08-11 10:00:00,97.48,97.77,97.33,97.56,598062.0,91.9084,92.1818,91.7669,91.9838,598062.0
2015-08-11 11:00:00,97.55,97.63,97.04,97.09,367897.0,91.9744,92.0498,91.4935,91.5407,367897.0
2015-08-11 12:00:00,97.1,97.14,96.86,96.9,263781.0,91.5501,91.5878,91.3238,91.3615,263781.0
2015-08-11 13:00:00,96.88,97.04,96.7,96.87,265422.0,91.3427,91.4935,91.173,91.3332,265422.0
2015-08-11 14:00:00,96.86,97.17,96.75,97.13,241568.0,91.3238,91.6161,91.2201,91.5784,241568.0
2015-08-11 15:00:00,97.13,97.37,97.06,97.22,896320.0,91.5784,91.8047,91.5124,91.6632,896320.0
2015-08-12 09:30:00,96.56,96.79,96.0,96.19,426857.0,91.041,91.2578,90.513,90.6921,426857.0
2015-08-12 10:00:00,96.19,96.32,95.49,95.76,741142.0,90.6921,90.8147,90.0321,90.2867,741142.0
2015-08-12 11:00:00,95.76,95.9,95.35,95.37,463835.0,90.2867,90.4187,89.9001,89.919,463835.0
2015-08-12 12:00:00,95.35,95.98,95.27,95.71,385711.0,89.9001,90.4941,89.8247,90.2395,385711.0
2015-08-12 13:00:00,95.72,96.39,95.71,96.3,394816.0,90.249,90.8807,90.2395,90.7958,394816.0
2015-08-12 14:00:00,96.31,97.11,96.14,96.86,362388.0,90.8052,91.5595,90.645,91.3238,362388.0
2015-08-12 15:00:00,96.84,97.34,96.83,97.04,581314.0,91.3049,91.7764,91.2955,91.4935,581314.0
2015-08-13 09:30:00,97.33,97.54,96.77,96.93,385047.0,91.7669,91.9649,91.2389,91.3898,385047.0
2015-08-13 10:00:00,96.9,97.2,96.58,96.97,391714.0,91.3615,91.6444,91.0598,91.4275,391714.0
2015-08-13 11:00:00,96.98,97.45,96.78,97.39,226793.0,91.4369,91.8801,91.2484,91.8235,226793.0
2015-08-13 12:00:00,97.41,97.76,97.34,97.61,188831.0,91.8424,92.1724,91.7764,92.0309,188831.0
2015-08-13 13:00:00,97.64,97.9,97.48,97.57,130359.0,92.0592,92.3044,91.9084,91.9932,130359.0
2015-08-13 14:00:00,97.58,97.87,97.53,97.79,147535.0,92.0027,92.2761,91.9555,92.2006,147535.0
2015-08-13 15:00:00,97.78,97.81,97.2,97.3,497079.0,92.1912,92.2195,91.6444,91.7387,497079.0
2015-08-14 09:30:00,97.23,97.8,96.86,97.7,246955.0,91.6727,92.2101,91.3238,92.1158,246955.0
2015-08-14 10:00:00,97.69,97.78,97.35,97.68,253086.0,92.1064,92.1912,91.7858,92.0969,253086.0
2015-08-14 11:00:00,97.67,97.81,97.4,97.67,171348.0,92.0875,92.2195,91.8329,92.0875,171348.0
2015-08-14 12:00:00,97.68,97.85,97.6,97.68,116706.0,92.0969,92.2572,92.0215,92.0969,116706.0
2015-08-14 13:00:00,97.7,98.04,97.66,97.8,142274.0,92.1158,92.4364,92.0781,92.2101,142274.0
2015-08-14 14:00:00,97.82,97.95,97.77,97.79,158349.0,92.2289,92.3515,92.1818,92.2006,158349.0
2015-08-14 15:00:00,97.8,98.07,97.78,97.89,437609.0,92.2101,92.4646,92.1912,92.2949,437609.0
2015-08-17 09:30:00,97.56,97.83,96.91,97.05,236833.0,91.9838,92.2384,91.3709,91.5029,236833.0
2015-08-17 10:00:00,97.01,97.59,96.8,97.5,436040.0,91.4652,92.0121,91.2672,91.9272,436040.0
2015-08-17 11:00:00,97.5,97.71,97.43,97.52,379291.0,91.9272,92.1252,91.8612,91.9461,379291.0
2015-08-17 12:00:00,97.52,97.76,97.46,97.73,250002.0,91.9461,92.1724,91.8895,92.1441,250002.0
2015-08-17 13:00:00,97.75,97.95,97.69,97.89,252190.0,92.1629,92.3515,92.1064,92.2949,252190.0
2015-08-17 14:00:00,97.9,97.93,97.75,97.88,154963.0,92.3044,92.3326,92.1629,92.2855,154963.0
2015-08-17 15:00:00,97.89,97.92,97.78,97.88,355400.0,92.2949,92.3232,92.1912,92.2855,355400.0
2015-08-18 09:30:00,97.68,98.11,97.6,97.82,230530.0,92.0969,92.5024,92.0215,92.2289,230530.0
2015-08-18 10:00:00,97.8,97.96,97.65,97.95,171089.0,92.2101,92.3609,92.0687,92.3515,171089.0
2015-08-18 11:00:00,97.94,97.94,97.68,97.91,182573.0,92.3421,92.3421,92.0969,92.3138,182573.0
2015-08-18 12:00:00,97.91,97.98,97.73,97.73,126393.0,92.3138,92.3798,92.1441,92.1441,126393.0
2015-08-18 13:00:00,97.74,97.79,97.58,97.67,159380.0,92.1535,92.2006,92.0027,92.0875,159380.0
2015-08-18 14:00:00,97.66,97.66,97.5,97.58,388295.0,92.0781,92.0781,91.9272,92.0027,388295.0
2015-08-18 15:00:00,97.58,97.71,97.5,97.57,580087.0,92.0027,92.1252,91.9272,91.9932,580087.0
2015-08-19 09:30:00,97.15,97.37,96.37,96.38,437161.0,91.5972,91.8047,90.8618,90.8712,437161.0
2015-08-19 10:00:00,96.38,96.57,96.16,96.27,416883.0,90.8712,91.0504,90.6638,90.7675,416883.0
2015-08-19 11:00:00,96.28,96.53,96.25,96.5,334495.0,90.777,91.0127,90.7487,90.9844,334495.0
2015-08-19 12:00:00,96.5,96.78,96.29,96.57,200657.0,90.9844,91.2484,90.7864,91.0504,200657.0
2015-08-19 13:00:00,96.57,96.9,96.5,96.64,373647.0,91.0504,91.3615,90.9844,91.1164,373647.0
2015-08-19 14:00:00,96.63,97.48,96.57,96.67,734639.0,91.107,91.9084,91.0504,91.1447,734639.0
2015-08-19 15:00:00,96.65,96.94,96.53,96.6,743130.0,91.1258,91.3992,91.0127,91.0787,743130.0
2015-08-20 09:30:00,95.97,96.12,95.37,95.93,361161.0,90.4847,90.6261,89.919,90.447,361161.0
2015-08-20 10:00:00,95.95,96.03,95.31,95.59,565002.0,90.4658,90.5412,89.8624,90.1264,565002.0
2015-08-20 11:00:00,95.6,95.84,95.39,95.65,465752.0,90.1358,90.3621,89.9378,90.183,465752.0
2015-08-20 12:00:00,95.64,95.67,94.89,95.0,439922.0,90.1735,90.2018,89.4664,89.5701,439922.0
2015-08-20 13:00:00,95.03,95.32,94.78,95.23,854177.0,89.5984,89.8718,89.3627,89.787,854177.0
2015-08-20 14:00:00,95.23,95.3,94.85,94.97,344086.0,89.787,89.853,89.4287,89.5418,344086.0
2015-08-20 15:00:00,94.97,95.21,94.52,94.58,1190162.0,89.5418,89.7681,89.1176,89.1741,1190162.0
2015-08-21 09:30:00,93.53,93.93,92.88,93.25,1037008.0,88.1841,88.5613,87.5713,87.9201,1037008.0
2015-08-21 10:00:00,93.24,93.63,92.65,92.78,800070.0,87.9107,88.2784,87.3544,87.477,800070.0
2015-08-21 11:00:00,92.79,92.81,91.89,92.55,907695.0,87.4864,87.5053,86.6379,87.2602,907695.0
2015-08-21 12:00:00,92.56,92.97,91.59,91.59,577340.0,87.2696,87.6561,86.355,86.355,577340.0
2015-08-21 13:00:00,91.6,92.45,91.35,92.31,820958.0,86.3644,87.1659,86.1287,87.0339,820958.0
2015-08-21 14:00:00,92.3,92.58,91.15,91.28,843466.0,87.0244,87.2884,85.9402,86.0627,843466.0
2015-08-21 15:00:00,91.28,91.37,90.7,90.73,1885715.0,86.0627,86.1476,85.5159,85.5442,1885715.0
2015-08-24 09:30:00,85.5,88.0,74.61,86.9,2635337.0,80.6131,82.9702,70.3455,81.9331,2635337.0
2015-08-24 10:00:00,86.91,89.0,86.72,89.0,1575466.0,81.9425,83.9131,81.7634,83.9131,1575466.0
2015-08-24 11:00:00,89.0,90.54,88.33,90.37,1249696.0,83.9131,85.365,83.2814,85.2048,1249696.0
2015-08-24 12:00:00,90.38,90.55,89.7,90.17,766737.0,85.2142,85.3745,84.573,85.0162,766737.0
2015-08-24 13:00:00,90.18,90.54,89.34,89.37,792553.0,85.0256,85.365,84.2336,84.2619,792553.0
2015-08-24 14:00:00,89.37,89.37,87.81,87.81,955324.0,84.2619,84.2619,82.7911,82.7911,955324.0
2015-08-24 15:00:00,87.81,89.3,87.44,87.9,1868581.0,82.7911,84.1959,82.4422,82.8759,1868581.0
2015-08-25 09:30:00,90.83,90.89,89.8,90.38,772319.0,85.6385,85.695,84.6673,85.2142,772319.0
2015-08-25 10:00:00,90.34,90.57,89.28,89.53,681177.0,85.1765,85.3933,84.1771,84.4128,681177.0
2015-08-25 11:00:00,89.54,90.41,89.52,90.13,604734.0,84.4222,85.2425,84.4033,84.9785,604734.0
2015-08-25 12:00:00,90.13,90.67,90.03,90.06,436534.0,84.9785,85.4876,84.8842,84.9125,436534.0
2015-08-25 13:00:00,90.06,90.11,88.76,89.22,430686.0,84.9125,84.9596,83.6868,84.1205,430686.0
2015-08-25 14:00:00,89.2,89.43,88.78,89.26,487871.0,84.1016,84.3185,83.7056,84.1582,487871.0
2015-08-25 15:00:00,89.25,89.39,86.66,86.81,1801659.0,84.1488,84.2808,81.7068,81.8482,1801659.0
2015-08-26 09:30:00,88.91,89.67,88.54,89.35,636605.0,83.8282,84.5448,83.4793,84.2431,636605.0
2015-08-26 10:00:00,89.35,90.04,88.68,89.27,858657.0,84.2431,84.8936,83.6113,84.1676,858657.0
2015-08-26 11:00:00,89.27,89.41,88.22,88.55,743560.0,84.1676,84.2996,83.1776,83.4888,743560.0
2015-08-26 12:00:00,88.54,88.82,87.95,88.82,502466.0,83.4793,83.7433,82.9231,83.7433,502466.0
2015-08-26 13:00:00,88.84,89.76,88.7,89.73,523352.0,83.7622,84.6296,83.6302,84.6013,523352.0
2015-08-26 14:00:00,89.76,90.69,89.21,90.63,830410.0,84.6296,85.5065,84.1111,85.4499,830410.0
2015-08-26 15:00:00,90.62,91.87,90.38,91.67,1344482.0,85.4405,86.619,85.2142,86.4304,1344482.0
2015-08-27 09:30:00,93.15,93.31,92.41,92.64,610640.0,87.8259,87.9767,87.1282,87.345,610640.0
2015-08-27 10:00:00,92.64,93.22,92.38,93.06,603625.0,87.345,87.8919,87.0999,87.741,603625.0
2015-08-27 11:00:00,93.05,93.49,92.81,93.19,540610.0,87.7316,88.1464,87.5053,87.8636,540610.0
2015-08-27 12:00:00,93.19,94.18,93.18,94.13,428875.0,87.8636,88.797,87.8541,88.7498,428875.0
2015-08-27 13:00:00,94.12,94.21,93.7,93.98,429767.0,88.7404,88.8253,88.3444,88.6084,429767.0
2015-08-27 14:00:00,93.97,94.0,92.49,92.55,631356.0,88.599,88.6273,87.2036,87.2602,631356.0
2015-08-27 15:00:00,92.59,94.07,92.05,94.05,1371348.0,87.2979,88.6933,86.7887,88.6744,1371348.0
2015-08-28 09:30:00,93.69,94.0,93.15,93.62,322535.0,88.335,88.6273,87.8259,88.269,322535.0
2015-08-28 10:00:00,93.65,93.72,93.06,93.36,355345.0,88.2973,88.3633,87.741,88.0239,355345.0
2015-08-28 11:00:00,93.38,94.17,93.35,93.49,239172.0,88.0427,88.7876,88.0144,88.1464,239172.0
2015-08-28 12:00:00,93.5,94.09,93.44,93.82,152990.0,88.1559,88.7121,88.0993,88.4576,152990.0
2015-08-28 13:00:00,93.8,93.95,93.48,93.64,214751.0,88.4387,88.5801,88.137,88.2878,214751.0
2015-08-28 14:00:00,93.66,94.09,93.64,94.06,312132.0,88.3067,88.7121,88.2878,88.6838,312132.0
2015-08-28 15:00:00,94.07,94.16,93.37,94.06,758773.0,88.6933,88.7781,88.0333,88.6838,758773.0
2015-08-31 09:30:00,93.42,93.64,92.8,92.86,374642.0,88.0804,88.2878,87.4959,87.5524,374642.0
2015-08-31 10:00:00,92.84,93.07,92.64,92.77,723787.0,87.5336,87.7504,87.345,87.4676,723787.0
2015-08-31 11:00:00,92.77,92.79,92.25,92.41,604259.0,87.4676,87.4864,86.9773,87.1282,604259.0
2015-08-31 12:00:00,92.43,92.78,92.35,92.36,344215.0,87.147,87.477,87.0716,87.081,344215.0
2015-08-31 13:00:00,92.37,92.52,92.17,92.37,260942.0,87.0904,87.2319,86.9019,87.0904,260942.0
2015-08-31 14:00:00,92.39,92.53,92.0,92.24,484677.0,87.1093,87.2413,86.7416,86.9679,484677.0
2015-08-31 15:00:00,92.25,92.59,92.14,92.34,1069459.0,86.9773,87.2979,86.8736,87.0622,1069459.0
2015-09-01 09:30:00,90.06,90.8,90.03,90.31,526677.0,84.9125,85.6102,84.8842,85.1482,526677.0
2015-09-01 10:00:00,90.31,90.93,89.97,90.68,956420.0,85.1482,85.7327,84.8276,85.497,956420.0
2015-09-01 11:00:00,90.71,91.04,90.45,90.54,529239.0,85.5253,85.8365,85.2802,85.365,529239.0
2015-09-01 12:00:00,90.55,90.65,89.92,89.97,452382.0,85.3745,85.4687,84.7805,84.8276,452382.0
2015-09-01 13:00:00,89.95,90.27,89.7,89.9,469348.0,84.8088,85.1105,84.573,84.7616,469348.0
2015-09-01 14:00:00,89.89,90.12,89.45,89.63,600883.0,84.7522,84.969,84.3373,84.507,600883.0
2015-09-01 15:00:00,89.64,89.74,88.54,89.11,1561923.0,84.5165,84.6108,83.4793,84.0168,1561923.0
2015-09-02 09:30:00,90.16,90.34,89.58,89.73,472397.0,85.0068,85.1765,84.4599,84.6013,472397.0
2015-09-02 10:00:00,89.71,89.86,88.99,89.26,505138.0,84.5825,84.7239,83.9036,84.1582,505138.0
2015-09-02 11:00:00,89.26,89.74,89.23,89.6,355418.0,84.1582,84.6108,84.1299,84.4788,355418.0
2015-09-02 12:00:00,89.59,90.32,89.4,90.25,390784.0,84.4693,85.1576,84.2902,85.0916,390784.0
2015-09-02 13:00:00,90.27,90.42,90.07,90.2,264990.0,85.1105,85.2519,84.9219,85.0445,264990.0
2015-09-02 14:00:00,90.2,90.57,89.81,90.04,598092.0,85.0445,85.3933,84.6768,84.8936,598092.0
2015-09-02 15:00:00,90.03,90.47,89.63,90.45,1510567.0,84.8842,85.299,84.507,85.2802,1510567.0
2015-09-03 09:30:00,90.99,91.9,90.94,91.41,337194.0,85.7893,86.6473,85.7422,86.1853,337194.0
2015-09-03 10:00:00,91.41,92.27,91.2,92.25,378207.0,86.1853,86.9962,85.9873,86.9773,378207.0
2015-09-03 11:00:00,92.26,92.35,91.93,92.11,390504.0,86.9867,87.0716,86.6756,86.8453,390504.0
2015-09-03 12:00:00,92.1,92.2,91.78,91.89,267125.0,86.8359,86.9302,86.5342,86.6379,267125.0
2015-09-03 13:00:00,91.9,91.92,91.41,91.46,249566.0,86.6473,86.6662,86.1853,86.2325,249566.0
2015-09-03 14:00:00,91.45,91.84,91.26,91.62,290733.0,86.223,86.5907,86.0439,86.3833,290733.0
2015-09-03 15:00:00,91.61,91.79,91.09,91.65,890462.0,86.3739,86.5436,85.8836,86.4116,890462.0
2015-09-04 09:30:00,90.75,90.92,90.0,90.38,467029.0,85.563,85.7233,84.8559,85.2142,467029.0
2015-09-04 10:00:00,90.37,90.87,90.15,90.29,387399.0,85.2048,85.6762,84.9973,85.1293,387399.0
2015-09-04 11:00:00,90.31,90.78,90.3,90.63,241768.0,85.1482,85.5913,85.1388,85.4499,241768.0
2015-09-04 12:00:00,90.62,90.7,90.32,90.32,206099.0,85.4405,85.5159,85.1576,85.1576,206099.0
2015-09-04 13:00:00,90.35,90.36,89.89,90.05,301565.0,85.1859,85.1953,84.7522,84.903,301565.0
2015-09-04 14:00:00,90.06,90.38,89.9,90.38,311899.0,84.9125,85.2142,84.7616,85.2142,311899.0
2015-09-04 15:00:00,90.38,90.93,90.2,90.54,768431.0,85.2142,85.7327,85.0445,85.365,768431.0
2015-09-08 09:30:00,92.21,92.31,91.65,91.94,427664.0,86.9396,87.0339,86.4116,86.685,427664.0
2015-09-08 10:00:00,91.94,92.08,91.58,91.79,383895.0,86.685,86.817,86.3456,86.5436,383895.0
2015-09-08 11:00:00,91.78,92.18,91.7,92.03,373943.0,86.5342,86.9113,86.4587,86.7699,373943.0
2015-09-08 12:00:00,92.02,92.59,91.88,92.47,358357.0,86.7604,87.2979,86.6284,87.1847,358357.0
2015-09-08 13:00:00,92.47,92.76,92.33,92.73,343665.0,87.1847,87.4581,87.0527,87.4299,343665.0
2015-09-08 14:00:00,92.74,93.13,92.6,92.92,372284.0,87.4393,87.807,87.3073,87.609,372284.0
2015-09-08 15:00:00,92.93,93.01,92.59,92.85,857311.0,87.6184,87.6939,87.2979,87.543,857311.0
2015-09-09 09:30:00,90.98,93.55,90.98,93.38,1249073.0,85.7799,88.203,85.7799,88.0427,1249073.0
2015-09-09 10:00:00,93.36,93.38,92.01,92.1,792860.0,88.0239,88.0427,86.751,86.8359,792860.0
2015-09-09 11:00:00,92.09,92.54,91.96,92.07,610228.0,86.8264,87.2507,86.7039,86.8076,610228.0
2015-09-09 12:00:00,92.07,92.35,91.97,92.1,473412.0,86.8076,87.0716,86.7133,86.8359,473412.0
2015-09-09 13:00:00,92.1,92.11,91.25,91.3,718784.0,86.8359,86.8453,86.0345,86.0816,718784.0
2015-09-09 14:00:00,91.33,91.37,90.52,90.7,855116.0,86.1099,86.1476,85.3462,85.5159,855116.0
2015-09-09 15:00:00,90.7,91.08,89.77,90.02,1808704.0,85.5159,85.8742,84.639,84.8748,1808704.0
2015-09-10 09:30:00,89.8,90.46,89.71,90.2,826796.0,84.6673,85.2896,84.5825,85.0445,826796.0
2015-09-10 10:00:00,90.21,90.55,89.98,90.4,889792.0,85.0539,85.3745,84.837,85.233,889792.0
2015-09-10 11:00:00,90.41,90.45,89.98,90.08,632654.0,85.2425,85.2802,84.837,84.9313,632654.0
2015-09-10 12:00:00,90.09,90.31,90.03,90.25,643414.0,84.9408,85.1482,84.8842,85.0916,643414.0
2015-09-10 13:00:00,90.24,90.69,90.14,90.43,726832.0,85.0822,85.5065,84.9879,85.2613,726832.0
2015-09-10 14:00:00,90.43,90.52,89.91,89.93,718010.0,85.2613,85.3462,84.771,84.7899,718010.0
2015-09-10 15:00:00,89.94,90.04,89.55,89.72,1738495.0,84.7993,84.8936,84.4316,84.5919,1738495.0
2015-09-11 09:30:00,89.51,89.94,89.46,89.82,481685.0,84.3939,84.7993,84.3468,84.6862,481685.0
2015-09-11 10:00:00,89.8,90.62,89.75,90.41,622540.0,84.6673,85.4405,84.6202,85.2425,622540.0
2015-09-11 11:00:00,90.4,91.01,90.38,90.94,545055.0,85.233,85.8082,85.2142,85.7422,545055.0
2015-09-11 12:00:00,90.95,91.26,90.89,91.17,320792.0,85.7516,86.0439,85.695,85.959,320792.0
2015-09-11 13:00:00,91.17,91.21,90.6,90.65,307632.0,85.959,85.9967,85.4216,85.4687,307632.0
2015-09-11 14:00:00,90.64,91.09,90.58,90.94,338183.0,85.4593,85.8836,85.4027,85.7422,338183.0
2015-09-11 15:00:00,90.94,91.42,90.81,91.35,951059.0,85.7422,86.1947,85.6196,86.1287,951059.0
2015-09-14 09:30:00,91.28,91.45,90.73,90.91,228756.0,86.0627,86.223,85.5442,85.7139,228756.0
2015-09-14 10:00:00,90.9,91.32,90.83,91.15,353462.0,85.7045,86.1005,85.6385,85.9402,353462.0
2015-09-14 11:00:00,91.15,91.3,90.72,90.73,393796.0,85.9402,86.0816,85.5347,85.5442,393796.0
2015-09-14 12:00:00,90.74,91.01,90.55,90.98,280438.0,85.5536,85.8082,85.3745,85.7799,280438.0
2015-09-14 13:00:00,90.98,91.45,90.87,91.4,484739.0,85.7799,86.223,85.6762,86.1759,484739.0
2015-09-14 14:00:00,91.39,91.39,90.92,90.97,340932.0,86.1665,86.1665,85.7233,85.7705,340932.0
2015-09-14 15:00:00,90.97,91.04,90.67,90.92,843108.0,85.7705,85.8365,85.4876,85.7233,843108.0
2015-09-15 09:30:00,91.28,91.43,90.18,90.57,430604.0,86.0627,86.2042,85.0256,85.3933,430604.0
2015-09-15 10:00:00,90.58,91.3,90.5,91.28,728788.0,85.4027,86.0816,85.3273,86.0627,728788.0
2015-09-15 11:00:00,91.3,91.59,91.16,91.56,375591.0,86.0816,86.355,85.9496,86.3267,375591.0
2015-09-15 12:00:00,91.58,91.84,91.55,91.68,264670.0,86.3456,86.5907,86.3173,86.4399,264670.0
2015-09-15 13:00:00,91.68,92.35,91.63,92.15,393037.0,86.4399,87.0716,86.3927,86.883,393037.0
2015-09-15 14:00:00,92.15,92.49,92.13,92.48,519048.0,86.883,87.2036,86.8642,87.1942,519048.0
2015-09-15 15:00:00,92.48,92.6,92.04,92.13,965871.0,87.1942,87.3073,86.7793,86.8642,965871.0
2015-09-16 09:30:00,92.32,92.66,92.04,92.3,294846.0,87.0433,87.3639,86.7793,87.0244,294846.0
2015-09-16 10:00:00,92.3,92.48,91.87,91.95,346669.0,87.0244,87.1942,86.619,86.6944,346669.0
2015-09-16 11:00:00,91.95,92.37,91.88,92.33,377164.0,86.6944,87.0904,86.6284,87.0527,377164.0
2015-09-16 12:00:00,92.32,92.41,92.19,92.26,242082.0,87.0433,87.1282,86.9207,86.9867,242082.0
2015-09-16 13:00:00,92.26,92.47,92.15,92.47,252630.0,86.9867,87.1847,86.883,87.1847,252630.0
2015-09-16 14:00:00,92.47,92.47,92.15,92.33,355483.0,87.1847,87.1847,86.883,87.0527,355483.0
2015-09-16 15:00:00,92.34,92.77,92.29,92.73,1056069.0,87.0622,87.4676,87.015,87.4299,1056069.0
2015-09-17 09:30:00,92.65,92.98,92.63,92.98,225599.0,87.3544,87.6656,87.3356,87.6656,225599.0
2015-09-17 10:00:00,92.95,93.31,92.86,93.27,343009.0,87.6373,87.9767,87.5524,87.939,343009.0
2015-09-17 11:00:00,93.27,93.45,93.05,93.21,365845.0,87.939,88.1087,87.7316,87.8824,365845.0
2015-09-17 12:00:00,93.21,93.55,93.05,93.47,290430.0,87.8824,88.203,87.7316,88.1276,290430.0
2015-09-17 13:00:00,93.47,94.08,93.42,93.97,553654.0,88.1276,88.7027,88.0804,88.599,553654.0
2015-09-17 14:00:00,93.97,94.84,92.85,94.4,808420.0,88.599,89.4193,87.543,89.0044,808420.0
2015-09-17 15:00:00,94.41,94.55,93.0,93.21,1176386.0,89.0138,89.1458,87.6844,87.8824,1176386.0
2015-09-18 09:30:00,92.05,93.1,91.98,92.6,1249113.0,86.7887,87.7787,86.7227,87.3073,1249113.0
2015-09-18 10:00:00,92.59,93.13,92.53,92.98,421280.0,87.2979,87.807,87.2413,87.6656,421280.0
2015-09-18 11:00:00,92.98,93.32,92.87,92.95,296310.0,87.6656,87.9861,87.5619,87.6373,296310.0
2015-09-18 12:00:00,92.96,93.0,92.41,92.63,344472.0,87.6467,87.6844,87.1282,87.3356,344472.0
2015-09-18 13:00:00,92.63,92.83,92.27,92.34,270396.0,87.3356,87.5241,86.9962,87.0622,270396.0
2015-09-18 14:00:00,92.32,92.73,92.28,92.57,290357.0,87.0433,87.4299,87.0056,87.279,290357.0
2015-09-18 15:00:00,92.57,92.69,91.84,92.16,1182769.0,87.279,87.3921,86.5907,86.8924,1182769.0
2015-09-21 09:30:00,92.87,93.6,92.58,93.42,376234.0,87.5619,88.2501,87.2884,88.0804,376234.0
2015-09-21 10:00:00,93.43,94.07,93.19,93.88,319760.0,88.0899,88.6933,87.8636,88.5141,319760.0
2015-09-21 11:00:00,93.89,93.97,93.35,93.4,362175.0,88.5236,88.599,88.0144,88.0616,362175.0
2015-09-21 12:00:00,93.39,93.39,92.72,92.9,244434.0,88.0521,88.0521,87.4204,87.5901,244434.0
2015-09-21 13:00:00,92.86,93.59,92.82,93.27,197770.0,87.5524,88.2407,87.5147,87.939,197770.0
2015-09-21 14:00:00,93.25,93.55,92.95,93.42,378709.0,87.9201,88.203,87.6373,88.0804,378709.0
2015-09-21 15:00:00,93.42,93.5,92.92,93.15,966136.0,88.0804,88.1559,87.609,87.8259,966136.0
2015-09-22 09:30:00,91.73,92.31,91.66,92.11,328156.0,86.487,87.0339,86.421,86.8453,328156.0
2015-09-22 10:00:00,92.13,92.31,91.41,91.71,414138.0,86.8642,87.0339,86.1853,86.4682,414138.0
2015-09-22 11:00:00,91.71,92.0,91.58,91.81,349648.0,86.4682,86.7416,86.3456,86.5624,349648.0
2015-09-22 12:00:00,91.8,92.07,91.53,91.63,229072.0,86.553,86.8076,86.2985,86.3927,229072.0
2015-09-22 13:00:00,91.61,91.95,91.53,91.92,261948.0,86.3739,86.6944,86.2985,86.6662,261948.0
2015-09-22 14:00:00,91.91,92.14,91.75,91.99,348532.0,86.6567,86.8736,86.5059,86.7322,348532.0
2015-09-22 15:00:00,92.0,92.22,91.57,92.06,853053.0,86.7416,86.949,86.3362,86.7982,853053.0
2015-09-23 09:30:00,91.91,92.37,91.86,92.18,261003.0,86.6567,87.0904,86.6096,86.9113,261003.0
2015-09-23 10:00:00,92.17,92.52,92.08,92.39,265795.0,86.9019,87.2319,86.817,87.1093,265795.0
2015-09-23 11:00:00,92.37,92.41,91.9,92.07,302882.0,87.0904,87.1282,86.6473,86.8076,302882.0
2015-09-23 12:00:00,92.08,92.27,91.8,92.24,163103.0,86.817,86.9962,86.553,86.9679,163103.0
2015-09-23 13:00:00,92.24,92.62,92.12,92.58,177123.0,86.9679,87.3261,86.8547,87.2884,177123.0
2015-09-23 14:00:00,92.59,92.74,92.08,92.24,254617.0,87.2979,87.4393,86.817,86.9679,254617.0
2015-09-23 15:00:00,92.24,92.36,92.04,92.17,671014.0,86.9679,87.081,86.7793,86.9019,671014.0
2015-09-24 09:30:00,91.41,91.57,90.55,90.58,403769.0,86.1853,86.3362,85.3745,85.4027,403769.0
2015-09-24 10:00:00,90.58,90.68,90.19,90.25,449293.0,85.4027,85.497,85.035,85.0916,449293.0
2015-09-24 11:00:00,90.25,90.82,90.11,90.81,353121.0,85.0916,85.629,84.9596,85.6196,353121.0
2015-09-24 12:00:00,90.77,91.15,90.56,90.56,285966.0,85.5819,85.9402,85.3839,85.3839,285966.0
2015-09-24 13:00:00,90.6,90.8,90.42,90.58,252061.0,85.4216,85.6102,85.2519,85.4027,252061.0
2015-09-24 14:00:00,90.58,91.34,90.48,91.16,382849.0,85.4027,86.1193,85.3085,85.9496,382849.0
2015-09-24 15:00:00,91.17,91.32,90.79,91.13,755901.0,85.959,86.1005,85.6007,85.9213,755901.0
2015-09-25 09:30:00,92.09,92.1,91.44,91.62,461916.0,86.8264,86.8359,86.2136,86.3833,461916.0
2015-09-25 10:00:00,91.64,92.0,91.09,92.0,492042.0,86.4022,86.7416,85.8836,86.7416,492042.0
2015-09-25 11:00:00,91.99,92.01,91.3,91.38,517090.0,86.7322,86.751,86.0816,86.157,517090.0
2015-09-25 12:00:00,91.38,91.71,91.2,91.67,231857.0,86.157,86.4682,85.9873,86.4304,231857.0
2015-09-25 13:00:00,91.67,91.96,91.64,91.79,214878.0,86.4304,86.7039,86.4022,86.5436,214878.0
2015-09-25 14:00:00,91.8,92.04,90.89,91.31,402334.0,86.553,86.7793,85.695,86.091,402334.0
2015-09-25 15:00:00,91.3,91.52,90.7,91.33,892493.0,86.0816,86.289,85.5159,86.1099,892493.0
2015-09-28 09:30:00,90.97,91.1,90.22,90.25,487191.0,85.7705,85.893,85.0633,85.0916,487191.0
2015-09-28 10:00:00,90.26,90.39,89.51,89.79,483364.0,85.101,85.2236,84.3939,84.6579,483364.0
2015-09-28 11:00:00,89.84,90.05,89.26,89.31,391286.0,84.705,84.903,84.1582,84.2053,391286.0
2015-09-28 12:00:00,89.29,89.37,88.88,88.99,367774.0,84.1865,84.2619,83.7999,83.9036,367774.0
2015-09-28 13:00:00,89.0,89.21,88.56,88.56,449076.0,83.9131,84.1111,83.4982,83.4982,449076.0
2015-09-28 14:00:00,88.57,88.75,88.32,88.46,668949.0,83.5076,83.6773,83.2719,83.4039,668949.0
2015-09-28 15:00:00,88.46,88.77,88.15,88.39,1147758.0,83.4039,83.6962,83.1116,83.3379,1147758.0
2015-09-29 09:30:00,88.67,89.12,88.28,89.05,461370.0,83.6019,84.0262,83.2342,83.9602,461370.0
2015-09-29 10:00:00,89.08,89.55,88.65,89.03,483564.0,83.9885,84.4316,83.5831,83.9413,483564.0
2015-09-29 11:00:00,89.04,89.38,88.84,88.99,519855.0,83.9508,84.2713,83.7622,83.9036,519855.0
2015-09-29 12:00:00,88.99,89.08,88.33,88.39,425495.0,83.9036,83.9885,83.2814,83.3379,425495.0
2015-09-29 13:00:00,88.39,88.87,88.36,88.76,334921.0,83.3379,83.7905,83.3096,83.6868,334921.0
2015-09-29 14:00:00,88.73,88.83,88.39,88.41,430437.0,83.6585,83.7528,83.3379,83.3568,430437.0
2015-09-29 15:00:00,88.42,88.99,88.01,88.76,1150951.0,83.3662,83.9036,82.9796,83.6868,1150951.0
2015-09-30 09:30:00,90.14,90.29,89.35,89.39,356093.0,84.9879,85.1293,84.2431,84.2808,356093.0
2015-09-30 10:00:00,89.42,90.16,89.42,89.82,555646.0,84.3091,85.0068,84.3091,84.6862,555646.0
2015-09-30 11:00:00,89.82,89.83,89.2,89.3,312110.0,84.6862,84.6956,84.1016,84.1959,312110.0
2015-09-30 12:00:00,89.32,89.47,88.95,89.16,236159.0,84.2148,84.3562,83.8659,84.0639,236159.0
2015-09-30 13:00:00,89.15,89.97,89.14,89.95,223291.0,84.0545,84.8276,84.0451,84.8088,223291.0
2015-09-30 14:00:00,89.95,89.98,89.64,89.94,296903.0,84.8088,84.837,84.5165,84.7993,296903.0
2015-09-30 15:00:00,89.92,90.23,89.77,90.08,1107680.0,84.7805,85.0728,84.639,84.9313,1107680.0
2015-10-01 09:30:00,90.57,90.7,90.21,90.25,368276.0,85.3933,85.5159,85.0539,85.0916,368276.0
2015-10-01 10:00:00,90.25,90.88,89.98,90.43,558583.0,85.0916,85.6856,84.837,85.2613,558583.0
2015-10-01 11:00:00,90.44,90.76,90.02,90.06,549335.0,85.2708,85.5725,84.8748,84.9125,549335.0
2015-10-01 12:00:00,90.06,90.25,89.76,89.94,356939.0,84.9125,85.0916,84.6296,84.7993,356939.0
2015-10-01 13:00:00,89.94,89.94,89.4,89.87,477627.0,84.7993,84.7993,84.2902,84.7333,477627.0
2015-10-01 14:00:00,89.87,90.56,89.83,90.47,491427.0,84.7333,85.3839,84.6956,85.299,491427.0
2015-10-01 15:00:00,90.48,90.75,90.0,90.73,930105.0,85.3085,85.563,84.8559,85.5442,930105.0
2015-10-02 09:30:00,89.27,89.81,88.92,89.34,362420.0,84.1676,84.6768,83.8376,84.2336,362420.0
2015-10-02 10:00:00,89.3,89.86,88.92,89.83,410562.0,84.1959,84.7239,83.8376,84.6956,410562.0
2015-10-02 11:00:00,89.88,90.06,89.57,90.0,329164.0,84.7428,84.9125,84.4505,84.8559,329164.0
2015-10-02 12:00:00,90.01,90.86,89.91,90.78,334435.0,84.8653,85.6667,84.771,85.5913,334435.0
2015-10-02 13:00:00,90.79,91.1,90.58,90.83,277210.0,85.6007,85.893,85.4027,85.6385,277210.0
2015-10-02 14:00:00,90.83,91.22,90.7,90.95,280075.0,85.6385,86.0062,85.5159,85.7516,280075.0
2015-10-02 15:00:00,90.96,92.09,90.92,92.07,824351.0,85.761,86.8264,85.7233,86.8076,824351.0
2015-10-05 09:30:00,92.79,93.49,92.55,93.36,285236.0,87.4864,88.1464,87.2602,88.0239,285236.0
2015-10-05 10:00:00,93.36,93.94,93.35,93.7,463638.0,88.0239,88.5707,88.0144,88.3444,463638.0
2015-10-05 11:00:00,93.71,93.79,93.32,93.58,382772.0,88.3538,88.4293,87.9861,88.2313,382772.0
2015-10-05 12:00:00,93.57,93.68,93.3,93.43,254731.0,88.2219,88.3256,87.9673,88.0899,254731.0
2015-10-05 13:00:00,93.45,94.0,93.44,93.98,272337.0,88.1087,88.6273,88.0993,88.6084,272337.0
2015-10-05 14:00:00,93.98,94.24,93.9,94.04,358475.0,88.6084,88.8536,88.533,88.665,358475.0
2015-10-05 15:00:00,94.04,94.37,94.0,94.32,1031258.0,88.665,88.9761,88.6273,88.929,1031258.0
2015-10-06 09:30:00,94.0,94.74,93.77,94.57,333054.0,88.6273,89.325,88.4104,89.1647,333054.0
2015-10-06 10:00:00,94.59,94.85,94.43,94.61,497439.0,89.1836,89.4287,89.0327,89.2024,497439.0
2015-10-06 11:00:00,94.59,94.7,93.8,94.01,494523.0,89.1836,89.2873,88.4387,88.6367,494523.0
2015-10-06 12:00:00,94.01,94.23,93.93,94.05,251151.0,88.6367,88.8441,88.5613,88.6744,251151.0
2015-10-06 13:00:00,94.04,94.39,93.97,94.37,250304.0,88.665,88.995,88.599,88.9761,250304.0
2015-10-06 14:00:00,94.36,94.49,94.1,94.17,334662.0,88.9667,89.0893,88.7216,88.7876,334662.0
2015-10-06 15:00:00,94.18,94.3,93.86,93.95,784500.0,88.797,88.9101,88.4953,88.5801,784500.0
2015-10-07 09:30:00,94.51,94.84,94.2,94.71,389813.0,89.2579,89.5696,88.9651,89.4468,389813.0
2015-10-07 10:00:00,94.78,95.2,94.75,94.9,516445.0,89.5129,89.9096,89.4846,89.6262,516445.0
2015-10-07 11:00:00,94.9,94.92,94.32,94.75,360308.0,89.6262,89.6451,89.0785,89.4846,360308.0
2015-10-07 12:00:00,94.75,94.92,94.54,94.78,263240.0,89.4846,89.6451,89.2862,89.5129,263240.0
2015-10-07 13:00:00,94.77,95.13,94.69,95.05,413475.0,89.5035,89.8435,89.4279,89.7679,413475.0
2015-10-07 14:00:00,95.07,95.26,94.92,94.99,367946.0,89.7868,89.9662,89.6451,89.7112,367946.0
2015-10-07 15:00:00,94.98,95.27,94.93,95.18,959893.0,89.7018,89.9757,89.6546,89.8907,959893.0
2015-10-08 09:30:00,94.7,95.15,94.65,94.99,302073.0,89.4374,89.8624,89.3901,89.7112,302073.0
2015-10-08 10:00:00,94.98,95.3,94.92,95.21,221696.0,89.7018,90.004,89.6451,89.919,221696.0
2015-10-08 11:00:00,95.19,95.36,94.9,95.29,285593.0,89.9001,90.0607,89.6262,89.9946,285593.0
2015-10-08 12:00:00,95.28,95.35,94.98,95.0,278334.0,89.9851,90.0512,89.7018,89.7207,278334.0
2015-10-08 13:00:00,95.0,95.26,94.84,95.25,287941.0,89.7207,89.9662,89.5696,89.9568,287941.0
2015-10-08 14:00:00,95.24,95.75,95.0,95.59,509328.0,89.9473,90.429,89.7207,90.2779,509328.0
2015-10-08 15:00:00,95.57,96.0,95.57,95.82,737537.0,90.259,90.6651,90.259,90.4951,737537.0
2015-10-09 09:30:00,95.63,96.19,95.43,95.93,357292.0,90.3157,90.8446,90.1268,90.599,357292.0
2015-10-09 10:00:00,95.91,95.98,95.45,95.66,374068.0,90.5801,90.6462,90.1457,90.344,374068.0
2015-10-09 11:00:00,95.66,95.88,95.55,95.66,422037.0,90.344,90.5518,90.2401,90.344,422037.0
2015-10-09 12:00:00,95.66,95.72,95.12,95.14,268153.0,90.344,90.4007,89.834,89.8529,268153.0
2015-10-09 13:00:00,95.15,95.37,95.11,95.25,220522.0,89.8624,90.0701,89.8246,89.9568,220522.0
2015-10-09 14:00:00,95.25,95.43,95.16,95.35,294906.0,89.9568,90.1268,89.8718,90.0512,294906.0
2015-10-09 15:00:00,95.36,95.93,95.31,95.8,1142782.0,90.0607,90.599,90.0135,90.4762,1142782.0
2015-10-12 09:30:00,95.83,96.2,95.82,96.16,217912.0,90.5046,90.854,90.4951,90.8162,217912.0
2015-10-12 10:00:00,96.15,96.2,95.86,96.1,274112.0,90.8068,90.854,90.5329,90.7596,274112.0
2015-10-12 11:00:00,96.1,96.7,96.07,96.69,422700.0,90.7596,91.3262,90.7312,91.3168,422700.0
2015-10-12 12:00:00,96.68,96.82,96.59,96.71,298228.0,91.3073,91.4395,91.2223,91.3357,298228.0
2015-10-12 13:00:00,96.71,96.71,96.49,96.56,186812.0,91.3357,91.3357,91.1279,91.194,186812.0
2015-10-12 14:00:00,96.56,96.67,96.5,96.59,248664.0,91.194,91.2979,91.1373,91.2223,248664.0
2015-10-12 15:00:00,96.59,96.81,96.51,96.67,555281.0,91.2223,91.4301,91.1468,91.2979,555281.0
2015-10-13 09:30:00,96.32,96.39,95.89,96.07,229949.0,90.9673,91.0334,90.5612,90.7312,229949.0
2015-10-13 10:00:00,96.05,96.53,96.01,96.53,295772.0,90.7123,91.1657,90.6746,91.1657,295772.0
2015-10-13 11:00:00,96.52,96.64,96.43,96.51,263146.0,91.1562,91.2695,91.0712,91.1468,263146.0
2015-10-13 12:00:00,96.51,96.68,96.3,96.31,175330.0,91.1468,91.3073,90.9484,90.9579,175330.0
2015-10-13 13:00:00,96.31,96.43,96.11,96.35,186900.0,90.9579,91.0712,90.769,90.9957,186900.0
2015-10-13 14:00:00,96.38,96.43,96.17,96.29,219239.0,91.024,91.0712,90.8257,90.939,219239.0
2015-10-13 15:00:00,96.29,96.29,95.88,95.94,632453.0,90.939,90.939,90.5518,90.6084,632453.0
2015-10-14 09:30:00,95.71,96.19,95.6,96.09,249539.0,90.3912,90.8446,90.2873,90.7501,249539.0
2015-10-14 10:00:00,96.07,96.11,95.2,95.21,393691.0,90.7312,90.769,89.9096,89.919,393691.0
2015-10-14 11:00:00,95.22,95.31,95.05,95.21,350725.0,89.9285,90.0135,89.7679,89.919,350725.0
2015-10-14 12:00:00,95.21,95.92,95.09,95.81,138124.0,89.919,90.5896,89.8057,90.4857,138124.0
2015-10-14 13:00:00,95.82,95.88,95.43,95.56,131666.0,90.4951,90.5518,90.1268,90.2496,131666.0
2015-10-14 14:00:00,95.57,95.63,94.9,94.99,328589.0,90.259,90.3157,89.6262,89.7112,328589.0
2015-10-14 15:00:00,94.99,95.13,94.79,95.0,850242.0,89.7112,89.8435,89.5224,89.7207,850242.0
2015-10-15 09:30:00,95.96,96.35,95.52,95.65,300803.0,90.6273,90.9957,90.2118,90.3346,300803.0
2015-10-15 10:00:00,95.66,96.16,95.55,96.01,282859.0,90.344,90.8162,90.2401,90.6746,282859.0
2015-10-15 11:00:00,96.01,96.23,95.76,95.89,252916.0,90.6746,90.8823,90.4385,90.5612,252916.0
2015-10-15 12:00:00,95.87,96.24,95.84,96.16,161261.0,90.5423,90.8918,90.514,90.8162,161261.0
2015-10-15 13:00:00,96.15,96.71,96.11,96.62,284074.0,90.8068,91.3357,90.769,91.2507,284074.0
2015-10-15 14:00:00,96.61,96.89,96.58,96.81,363756.0,91.2412,91.5057,91.2129,91.4301,363756.0
2015-10-15 15:00:00,96.81,97.15,96.77,97.14,664559.0,91.4301,91.7512,91.3923,91.7418,664559.0
2015-10-16 09:30:00,97.37,97.52,96.66,97.2,529232.0,91.959,92.1006,91.2884,91.7984,529232.0
2015-10-16 10:00:00,97.2,97.38,97.06,97.14,413808.0,91.7984,91.9684,91.6662,91.7418,413808.0
2015-10-16 11:00:00,97.16,97.38,97.08,97.38,227622.0,91.7607,91.9684,91.6851,91.9684,227622.0
2015-10-16 12:00:00,97.38,97.38,96.74,97.04,328899.0,91.9684,91.9684,91.364,91.6473,328899.0
2015-10-16 13:00:00,97.03,97.1,96.88,96.88,156971.0,91.6379,91.704,91.4962,91.4962,156971.0
2015-10-16 14:00:00,96.88,97.36,96.79,97.29,262820.0,91.4962,91.9495,91.4112,91.8834,262820.0
2015-10-16 15:00:00,97.28,97.69,97.23,97.62,621805.0,91.874,92.2612,91.8268,92.1951,621805.0
2015-10-19 09:30:00,97.21,97.53,97.04,97.5,330548.0,91.8079,92.1101,91.6473,92.0818,330548.0
2015-10-19 10:00:00,97.51,97.97,97.25,97.88,384267.0,92.0912,92.5256,91.8456,92.4406,384267.0
2015-10-19 11:00:00,97.89,97.99,97.56,97.56,313360.0,92.4501,92.5445,92.1384,92.1384,313360.0
2015-10-19 12:00:00,97.56,97.65,97.46,97.5,288353.0,92.1384,92.2234,92.044,92.0818,288353.0
2015-10-19 13:00:00,97.51,97.53,97.01,97.41,296981.0,92.0912,92.1101,91.619,91.9968,296981.0
2015-10-19 14:00:00,97.41,97.6,97.33,97.54,264147.0,91.9968,92.1762,91.9212,92.1195,264147.0
2015-10-19 15:00:00,97.53,97.8,97.51,97.77,785892.0,92.1101,92.3651,92.0912,92.3368,785892.0
2015-10-20 09:30:00,97.48,97.61,97.07,97.54,244206.0,92.0629,92.1856,91.6757,92.1195,244206.0
2015-10-20 10:00:00,97.55,97.81,97.41,97.8,296664.0,92.129,92.3745,91.9968,92.3651,296664.0
2015-10-20 11:00:00,97.8,97.81,97.47,97.59,258755.0,92.3651,92.3745,92.0534,92.1668,258755.0
2015-10-20 12:00:00,97.56,97.64,97.26,97.48,218799.0,92.1384,92.214,91.8551,92.0629,218799.0
2015-10-20 13:00:00,97.47,97.62,97.33,97.41,219703.0,92.0534,92.1951,91.9212,91.9968,219703.0
2015-10-20 14:00:00,97.41,97.79,97.36,97.78,207121.0,91.9968,92.3556,91.9495,92.3462,207121.0
2015-10-20 15:00:00,97.79,97.83,97.5,97.68,515840.0,92.3556,92.3934,92.0818,92.2518,515840.0
2015-10-21 09:30:00,98.11,98.36,97.93,98.11,264931.0,92.6579,92.894,92.4879,92.6579,264931.0
2015-10-21 10:00:00,98.09,98.09,97.1,97.37,528951.0,92.639,92.639,91.704,91.959,528951.0
2015-10-21 11:00:00,97.37,97.68,97.18,97.61,257196.0,91.959,92.2518,91.7795,92.1856,257196.0
2015-10-21 12:00:00,97.61,97.64,97.34,97.35,181820.0,92.1856,92.214,91.9306,91.9401,181820.0
2015-10-21 13:00:00,97.36,97.36,96.5,96.54,440077.0,91.9495,91.9495,91.1373,91.1751,440077.0
2015-10-21 14:00:00,96.54,97.16,96.48,97.07,300785.0,91.1751,91.7607,91.1184,91.6757,300785.0
2015-10-21 15:00:00,97.09,97.22,96.53,96.63,540680.0,91.6945,91.8173,91.1657,91.2601,540680.0
2015-10-22 09:30:00,97.44,97.95,97.16,97.74,280595.0,92.0251,92.5067,91.7607,92.3084,280595.0
2015-10-22 10:00:00,97.76,98.07,97.39,98.06,581138.0,92.3273,92.6201,91.9779,92.6106,581138.0
2015-10-22 11:00:00,98.07,98.3,98.02,98.17,569065.0,92.6201,92.8373,92.5729,92.7145,569065.0
2015-10-22 12:00:00,98.17,98.74,98.16,98.49,318409.0,92.7145,93.2528,92.7051,93.0167,318409.0
2015-10-22 13:00:00,98.49,98.5,98.11,98.11,299477.0,93.0167,93.0262,92.6579,92.6579,299477.0
2015-10-22 14:00:00,98.1,98.33,97.88,98.29,350744.0,92.6484,92.8656,92.4406,92.8279,350744.0
2015-10-22 15:00:00,98.3,98.34,97.97,98.03,1041666.0,92.8373,92.8751,92.5256,92.5823,1041666.0
2015-10-23 09:30:00,99.25,99.32,98.29,98.99,491173.0,93.7345,93.8006,92.8279,93.489,491173.0
2015-10-23 10:00:00,99.03,99.4,98.38,98.5,854786.0,93.5267,93.8762,92.9129,93.0262,854786.0
2015-10-23 11:00:00,98.48,98.97,98.22,98.28,546649.0,93.0073,93.4701,92.7617,92.8184,546649.0
2015-10-23 12:00:00,98.28,99.0,98.18,98.95,385742.0,92.8184,93.4984,92.724,93.4512,385742.0
2015-10-23 13:00:00,98.95,99.34,98.83,99.26,403157.0,93.4512,93.8195,93.3378,93.744,403157.0
2015-10-23 14:00:00,99.26,99.73,99.19,99.53,454290.0,93.744,94.1878,93.6778,93.9989,454290.0
2015-10-23 15:00:00,99.52,99.86,99.51,99.78,1101513.0,93.9895,94.3106,93.9801,94.2351,1101513.0
2015-10-26 09:30:00,98.5,99.55,98.5,99.31,562047.0,93.0262,94.0178,93.0262,93.7912,562047.0
2015-10-26 10:00:00,99.33,99.53,99.16,99.33,485210.0,93.8101,93.9989,93.6495,93.8101,485210.0
2015-10-26 11:00:00,99.34,99.5,99.17,99.45,320781.0,93.8195,93.9706,93.659,93.9234,320781.0
2015-10-26 12:00:00,99.45,99.7,99.29,99.63,232591.0,93.9234,94.1595,93.7723,94.0934,232591.0
2015-10-26 13:00:00,99.63,99.76,99.52,99.57,264646.0,94.0934,94.2162,93.9895,94.0367,264646.0
2015-10-26 14:00:00,99.58,99.85,99.5,99.79,287561.0,94.0462,94.3012,93.9706,94.2445,287561.0
2015-10-26 15:00:00,99.79,99.94,99.63,99.63,800731.0,94.2445,94.3862,94.0934,94.0934,800731.0
2015-10-27 09:30:00,99.35,99.47,98.88,98.88,313749.0,93.8289,93.9423,93.3851,93.3851,313749.0
2015-10-27 10:00:00,98.87,99.13,97.9,98.26,809238.0,93.3756,93.6212,92.4595,92.7995,809238.0
2015-10-27 11:00:00,98.26,98.55,98.16,98.38,372580.0,92.7995,93.0734,92.7051,92.9129,372580.0
2015-10-27 12:00:00,98.38,98.4,98.1,98.19,353718.0,92.9129,92.9317,92.6484,92.7334,353718.0
2015-10-27 13:00:00,98.19,98.19,97.84,98.0,315925.0,92.7334,92.7334,92.4029,92.554,315925.0
2015-10-27 14:00:00,97.99,98.16,97.89,98.06,413263.0,92.5445,92.7051,92.4501,92.6106,413263.0
2015-10-27 15:00:00,98.07,98.52,98.03,98.46,600657.0,92.6201,93.0451,92.5823,92.9884,600657.0
2015-10-28 09:30:00,98.73,99.07,98.36,99.02,336828.0,93.2434,93.5645,92.894,93.5173,336828.0
2015-10-28 10:00:00,99.02,99.63,98.95,99.61,579103.0,93.5173,94.0934,93.4512,94.0745,579103.0
2015-10-28 11:00:00,99.61,99.92,99.48,99.89,347043.0,94.0745,94.3673,93.9517,94.3389,347043.0
2015-10-28 12:00:00,99.89,100.02,99.74,99.95,367629.0,94.3389,94.4617,94.1973,94.3956,367629.0
2015-10-28 13:00:00,99.92,100.0,99.76,99.92,352533.0,94.3673,94.4428,94.2162,94.3673,352533.0
2015-10-28 14:00:00,99.91,99.93,98.7,99.07,881636.0,94.3578,94.3767,93.2151,93.5645,881636.0
2015-10-28 15:00:00,99.07,100.13,99.0,100.03,1139451.0,93.5645,94.5656,93.4984,94.4712,1139451.0
2015-10-29 09:30:00,99.88,101.65,99.0,101.09,795474.0,94.3295,96.0011,93.4984,95.4723,795474.0
2015-10-29 10:00:00,101.11,101.46,100.45,101.1,891976.0,95.4911,95.8217,94.8678,95.4817,891976.0
2015-10-29 11:00:00,101.08,101.33,100.82,101.33,381942.0,95.4628,95.6989,95.2173,95.6989,381942.0
2015-10-29 12:00:00,101.33,101.44,101.07,101.27,377886.0,95.6989,95.8028,95.4534,95.6423,377886.0
2015-10-29 13:00:00,101.26,101.32,101.1,101.12,316509.0,95.6328,95.6895,95.4817,95.5006,316509.0
2015-10-29 14:00:00,101.11,101.19,100.82,100.83,406061.0,95.4911,95.5667,95.2173,95.2267,406061.0
2015-10-29 15:00:00,100.83,100.99,100.51,100.59,1143943.0,95.2267,95.3778,94.9245,95.0,1143943.0
2015-10-30 09:30:00,100.77,101.0,100.25,100.25,346397.0,95.17,95.3873,94.6789,94.6789,346397.0
2015-10-30 10:00:00,100.28,100.36,99.56,99.56,764214.0,94.7073,94.7828,94.0273,94.0273,764214.0
2015-10-30 11:00:00,99.56,99.6,98.92,98.95,719929.0,94.0273,94.0651,93.4228,93.4512,719929.0
2015-10-30 12:00:00,98.94,99.61,98.72,99.57,503245.0,93.4417,94.0745,93.234,94.0367,503245.0
2015-10-30 13:00:00,99.57,99.61,99.22,99.5,349016.0,94.0367,94.0745,93.7062,93.9706,349016.0
2015-10-30 14:00:00,99.49,99.55,99.13,99.38,382977.0,93.9612,94.0178,93.6212,93.8573,382977.0
2015-10-30 15:00:00,99.38,99.54,99.02,99.03,1228287.0,93.8573,94.0084,93.5173,93.5267,1228287.0
2015-11-02 09:30:00,98.9,99.67,98.87,99.48,761520.0,93.404,94.1312,93.3756,93.9517,761520.0
2015-11-02 10:00:00,99.47,99.53,99.05,99.07,528191.0,93.9423,93.9989,93.5456,93.5645,528191.0
2015-11-02 11:00:00,99.08,99.15,98.69,98.91,517729.0,93.574,93.6401,93.2056,93.4134,517729.0
2015-11-02 12:00:00,98.91,99.03,98.73,99.0,351641.0,93.4134,93.5267,93.2434,93.4984,351641.0
2015-11-02 13:00:00,99.0,99.24,98.93,99.23,371417.0,93.4984,93.7251,93.4323,93.7156,371417.0
2015-11-02 14:00:00,99.23,99.55,99.23,99.5,500518.0,93.7156,94.0178,93.7156,93.9706,500518.0
2015-11-02 15:00:00,99.5,99.6,99.34,99.38,903183.0,93.9706,94.0651,93.8195,93.8573,903183.0
2015-11-03 09:30:00,99.45,99.68,99.0,99.68,422721.0,93.9234,94.1406,93.4984,94.1406,422721.0
2015-11-03 10:00:00,99.71,100.14,99.7,99.93,621259.0,94.1689,94.575,94.1595,94.3767,621259.0
2015-11-03 11:00:00,99.93,100.28,99.86,100.05,689654.0,94.3767,94.7073,94.3106,94.49,689654.0
2015-11-03 12:00:00,100.04,100.26,99.86,100.06,433154.0,94.4806,94.6884,94.3106,94.4995,433154.0
2015-11-03 13:00:00,100.08,100.2,100.01,100.12,456392.0,94.5184,94.6317,94.4523,94.5562,456392.0
2015-11-03 14:00:00,100.12,100.55,100.1,100.48,574536.0,94.5562,94.9623,94.5373,94.8962,574536.0
2015-11-03 15:00:00,100.49,100.52,100.07,100.13,774414.0,94.9056,94.9339,94.5089,94.5656,774414.0
2015-11-04 09:30:00,100.1,100.67,99.51,99.53,291377.0,94.5373,95.0756,93.9801,93.9989,291377.0
2015-11-04 10:00:00,99.54,100.41,99.54,100.17,337064.0,94.0084,94.83,94.0084,94.6034,337064.0
2015-11-04 11:00:00,100.16,100.35,99.99,100.25,306588.0,94.5939,94.7734,94.4334,94.6789,306588.0
2015-11-04 12:00:00,100.25,100.5,100.18,100.37,236715.0,94.6789,94.915,94.6128,94.7923,236715.0
2015-11-04 13:00:00,100.37,100.37,100.08,100.22,204891.0,94.7923,94.7923,94.5184,94.6506,204891.0
2015-11-04 14:00:00,100.23,100.53,100.18,100.51,309299.0,94.66,94.9434,94.6128,94.9245,309299.0
2015-11-04 15:00:00,100.5,100.69,100.43,100.53,927394.0,94.915,95.0945,94.8489,94.9434,927394.0
2015-11-05 09:30:00,100.0,101.2,99.81,101.02,285847.0,94.4428,95.5761,94.2634,95.4061,285847.0
2015-11-05 10:00:00,101.06,101.18,99.99,100.11,516583.0,95.4439,95.5573,94.4334,94.5467,516583.0
2015-11-05 11:00:00,100.12,100.46,100.02,100.39,263647.0,94.5562,94.8773,94.4617,94.8112,263647.0
2015-11-05 12:00:00,100.4,100.46,100.28,100.45,215446.0,94.8206,94.8773,94.7073,94.8678,215446.0
2015-11-05 13:00:00,100.46,100.7,100.4,100.68,442174.0,94.8773,95.1039,94.8206,95.085,442174.0
2015-11-05 14:00:00,100.68,100.77,100.45,100.77,259908.0,95.085,95.17,94.8678,95.17,259908.0
2015-11-05 15:00:00,100.76,100.82,100.46,100.71,516393.0,95.1606,95.2173,94.8773,95.1134,516393.0
2015-11-06 09:30:00,100.8,101.35,100.46,100.6,373742.0,95.1984,95.7178,94.8773,95.0095,373742.0
2015-11-06 10:00:00,100.61,101.51,100.26,101.1,1163673.0,95.0189,95.8689,94.6884,95.4817,1163673.0
2015-11-06 11:00:00,101.1,101.21,100.75,101.13,400835.0,95.4817,95.5856,95.1511,95.51,400835.0
2015-11-06 12:00:00,101.1,101.17,100.47,100.51,234125.0,95.4817,95.5478,94.8867,94.9245,234125.0
2015-11-06 13:00:00,100.52,101.19,100.5,101.13,195334.0,94.9339,95.5667,94.915,95.51,195334.0
2015-11-06 14:00:00,101.14,101.33,100.99,101.19,241204.0,95.5195,95.6989,95.3778,95.5667,241204.0
2015-11-06 15:00:00,101.19,101.47,101.14,101.45,1272054.0,95.5667,95.8311,95.5195,95.8122,1272054.0
2015-11-09 09:30:00,101.04,101.17,100.35,100.63,440358.0,95.425,95.5478,94.7734,95.0378,440358.0
2015-11-09 10:00:00,100.62,100.78,100.43,100.46,417808.0,95.0284,95.1795,94.8489,94.8773,417808.0
2015-11-09 11:00:00,100.46,100.51,99.85,99.87,426929.0,94.8773,94.9245,94.3012,94.3201,426929.0
2015-11-09 12:00:00,99.86,100.13,99.8,100.08,171428.0,94.3106,94.5656,94.2539,94.5184,171428.0
2015-11-09 13:00:00,100.09,100.15,99.9,100.06,191469.0,94.5278,94.5845,94.3484,94.4995,191469.0
2015-11-09 14:00:00,100.06,100.31,100.02,100.27,260460.0,94.4995,94.7356,94.4617,94.6978,260460.0
2015-11-09 15:00:00,100.28,100.6,100.12,100.46,607182.0,94.7073,95.0095,94.5562,94.8773,607182.0
2015-11-10 09:30:00,99.97,100.32,99.82,100.23,311926.0,94.4145,94.745,94.2728,94.66,311926.0
2015-11-10 10:00:00,100.23,100.45,100.13,100.33,537194.0,94.66,94.8678,94.5656,94.7545,537194.0
2015-11-10 11:00:00,100.34,100.47,100.09,100.4,281409.0,94.7639,94.8867,94.5278,94.8206,281409.0
2015-11-10 12:00:00,100.39,100.62,100.26,100.43,204657.0,94.8112,95.0284,94.6884,94.8489,204657.0
2015-11-10 13:00:00,100.42,100.5,100.33,100.49,224678.0,94.8395,94.915,94.7545,94.9056,224678.0
2015-11-10 14:00:00,100.48,100.77,100.44,100.64,319319.0,94.8962,95.17,94.8584,95.0473,319319.0
2015-11-10 15:00:00,100.62,100.75,100.49,100.69,520003.0,95.0284,95.1511,94.9056,95.0945,520003.0
2015-11-11 09:30:00,101.29,101.29,100.85,101.0,333848.0,95.6611,95.6611,95.2456,95.3873,333848.0
2015-11-11 10:00:00,101.01,101.12,100.76,100.94,563174.0,95.3967,95.5006,95.1606,95.3306,563174.0
2015-11-11 11:00:00,100.95,101.37,100.81,101.3,249914.0,95.34,95.7367,95.2078,95.6706,249914.0
2015-11-11 12:00:00,101.31,101.76,101.21,101.66,1760731.0,95.68,96.105,95.5856,96.0106,1760731.0
2015-11-11 13:00:00,101.66,101.66,101.18,101.25,179883.0,96.0106,96.0106,95.5573,95.6234,179883.0
2015-11-11 14:00:00,101.26,101.39,100.98,100.98,339931.0,95.6328,95.7556,95.3684,95.3684,339931.0
2015-11-11 15:00:00,100.98,101.17,100.88,100.9,731551.0,95.3684,95.5478,95.2739,95.2928,731551.0
2015-11-12 09:30:00,100.81,100.81,99.26,99.38,415902.0,95.2078,95.2078,93.744,93.8573,415902.0
2015-11-12 10:00:00,99.37,99.7,99.05,99.63,643098.0,93.8478,94.1595,93.5456,94.0934,643098.0
2015-11-12 11:00:00,99.63,99.68,98.77,98.92,615500.0,94.0934,94.1406,93.2812,93.4228,615500.0
2015-11-12 12:00:00,98.92,99.03,98.31,98.55,756170.0,93.4228,93.5267,92.8467,93.0734,756170.0
2015-11-12 13:00:00,98.54,99.01,98.52,98.93,361519.0,93.064,93.5078,93.0451,93.4323,361519.0
2015-11-12 14:00:00,98.92,99.16,98.75,98.96,514321.0,93.4228,93.6495,93.2623,93.4606,514321.0
2015-11-12 15:00:00,98.95,99.02,98.26,98.28,1057357.0,93.4512,93.5173,92.7995,92.8184,1057357.0
2015-11-13 09:30:00,98.09,98.5,97.89,98.14,320717.0,92.639,93.0262,92.4501,92.6862,320717.0
2015-11-13 10:00:00,98.12,98.25,97.29,97.73,520431.0,92.6673,92.7901,91.8834,92.299,520431.0
2015-11-13 11:00:00,97.74,97.74,97.16,97.66,372397.0,92.3084,92.3084,91.7607,92.2329,372397.0
2015-11-13 12:00:00,97.67,97.87,97.15,97.23,605237.0,92.2423,92.4312,91.7512,91.8268,605237.0
2015-11-13 13:00:00,97.26,97.33,96.95,97.0,489673.0,91.8551,91.9212,91.5623,91.6095,489673.0
2015-11-13 14:00:00,97.0,97.11,96.68,96.82,476988.0,91.6095,91.7134,91.3073,91.4395,476988.0
2015-11-13 15:00:00,96.81,97.09,96.76,96.87,889200.0,91.4301,91.6945,91.3829,91.4868,889200.0
2015-11-16 09:30:00,96.57,97.48,96.5,97.18,434260.0,91.2034,92.0629,91.1373,91.7795,434260.0
2015-11-16 10:00:00,97.21,97.36,96.92,97.07,465658.0,91.8079,91.9495,91.534,91.6757,465658.0
2015-11-16 11:00:00,97.08,97.52,97.03,97.25,376379.0,91.6851,92.1006,91.6379,91.8456,376379.0
2015-11-16 12:00:00,97.26,97.52,97.21,97.42,286104.0,91.8551,92.1006,91.8079,92.0062,286104.0
2015-11-16 13:00:00,97.43,97.73,97.42,97.69,283081.0,92.0156,92.299,92.0062,92.2612,283081.0
2015-11-16 14:00:00,97.7,97.88,97.63,97.8,482095.0,92.2706,92.4406,92.2045,92.3651,482095.0
2015-11-16 15:00:00,97.8,98.36,97.79,98.24,823768.0,92.3651,92.894,92.3556,92.7806,823768.0
2015-11-17 09:30:00,98.56,98.75,97.81,98.2,381090.0,93.0829,93.2623,92.3745,92.7429,381090.0
2015-11-17 10:00:00,98.19,98.68,97.87,98.65,604173.0,92.7334,93.1962,92.4312,93.1678,604173.0
2015-11-17 11:00:00,98.64,98.99,98.47,98.94,363600.0,93.1584,93.489,92.9979,93.4417,363600.0
2015-11-17 12:00:00,98.95,99.02,98.61,98.9,272471.0,93.4512,93.5173,93.1301,93.404,272471.0
2015-11-17 13:00:00,98.89,98.99,98.54,98.6,392492.0,93.3945,93.489,93.064,93.1206,392492.0
2015-11-17 14:00:00,98.59,98.63,97.95,98.36,441818.0,93.1112,93.149,92.5067,92.894,441818.0
2015-11-17 15:00:00,98.36,98.36,97.97,98.06,735970.0,92.894,92.894,92.5256,92.6106,735970.0
2015-11-18 09:30:00,98.43,98.74,98.17,98.51,223003.0,92.9601,93.2528,92.7145,93.0356,223003.0
2015-11-18 10:00:00,98.51,98.74,98.13,98.36,600558.0,93.0356,93.2528,92.6767,92.894,600558.0
2015-11-18 11:00:00,98.37,98.71,98.19,98.61,523067.0,92.9034,93.2245,92.7334,93.1301,523067.0
2015-11-18 12:00:00,98.61,98.72,98.44,98.47,366735.0,93.1301,93.234,92.9695,92.9979,366735.0
2015-11-18 13:00:00,98.48,98.66,98.25,98.33,404344.0,93.0073,93.1773,92.7901,92.8656,404344.0
2015-11-18 14:00:00,98.34,98.77,98.24,98.65,648496.0,92.8751,93.2812,92.7806,93.1678,648496.0
2015-11-18 15:00:00,98.65,99.22,98.59,99.15,982582.0,93.1678,93.7062,93.1112,93.6401,982582.0
2015-11-19 09:30:00,99.01,99.26,98.75,98.85,340206.0,93.5078,93.744,93.2623,93.3567,340206.0
2015-11-19 10:00:00,98.83,98.9,98.35,98.52,573923.0,93.3378,93.404,92.8845,93.0451,573923.0
2015-11-19 11:00:00,98.5,98.95,98.5,98.66,383300.0,93.0262,93.4512,93.0262,93.1773,383300.0
2015-11-19 12:00:00,98.66,98.96,98.62,98.9,200071.0,93.1773,93.4606,93.1395,93.404,200071.0
2015-11-19 13:00:00,98.91,99.07,98.87,98.9,219233.0,93.4134,93.5645,93.3756,93.404,219233.0
2015-11-19 14:00:00,98.9,98.99,98.7,98.87,295406.0,93.404,93.489,93.2151,93.3756,295406.0
2015-11-19 15:00:00,98.87,99.1,98.77,98.9,531624.0,93.3756,93.5928,93.2812,93.404,531624.0
2015-11-20 09:30:00,99.42,99.94,99.3,99.85,636190.0,93.8951,94.3862,93.7817,94.3012,636190.0
2015-11-20 10:00:00,99.86,100.1,99.67,100.02,417478.0,94.3106,94.5373,94.1312,94.4617,417478.0
2015-11-20 11:00:00,100.02,100.15,99.82,99.84,316674.0,94.4617,94.5845,94.2728,94.2917,316674.0
2015-11-20 12:00:00,99.83,99.84,99.58,99.79,175128.0,94.2823,94.2917,94.0462,94.2445,175128.0
2015-11-20 13:00:00,99.79,99.85,99.42,99.47,249117.0,94.2445,94.3012,93.8951,93.9423,249117.0
2015-11-20 14:00:00,99.47,99.57,99.29,99.32,312222.0,93.9423,94.0367,93.7723,93.8006,312222.0
2015-11-20 15:00:00,99.33,99.56,99.27,99.5,621241.0,93.8101,94.0273,93.7534,93.9706,621241.0
2015-11-23 09:30:00,99.96,99.96,99.16,99.18,207102.0,94.4051,94.4051,93.6495,93.6684,207102.0
2015-11-23 10:00:00,99.17,99.64,99.17,99.64,255617.0,93.659,94.1028,93.659,94.1028,255617.0
2015-11-23 11:00:00,99.63,99.64,99.38,99.52,216253.0,94.0934,94.1028,93.8573,93.9895,216253.0
2015-11-23 12:00:00,99.53,99.8,99.44,99.56,201428.0,93.9989,94.2539,93.9139,94.0273,201428.0
2015-11-23 13:00:00,99.57,99.64,99.5,99.53,177201.0,94.0367,94.1028,93.9706,93.9989,177201.0
2015-11-23 14:00:00,99.54,99.55,99.06,99.23,265992.0,94.0084,94.0178,93.5551,93.7156,265992.0
2015-11-23 15:00:00,99.22,99.51,99.2,99.37,380035.0,93.7062,93.9801,93.6873,93.8478,380035.0
2015-11-24 09:30:00,98.73,98.92,98.18,98.34,313482.0,93.2434,93.4228,92.724,92.8751,313482.0
2015-11-24 10:00:00,98.34,98.35,97.56,97.73,375842.0,92.8751,92.8845,92.1384,92.299,375842.0
2015-11-24 11:00:00,97.74,98.15,97.66,98.1,300878.0,92.3084,92.6956,92.2329,92.6484,300878.0
2015-11-24 12:00:00,98.13,98.26,98.06,98.2,227775.0,92.6767,92.7995,92.6106,92.7429,227775.0
2015-11-24 13:00:00,98.21,98.57,98.19,98.5,253925.0,92.7523,93.0923,92.7334,93.0262,253925.0
2015-11-24 14:00:00,98.5,98.67,98.33,98.59,213485.0,93.0262,93.1867,92.8656,93.1112,213485.0
2015-11-24 15:00:00,98.59,98.68,98.37,98.49,396519.0,93.1112,93.1962,92.9034,93.0167,396519.0
2015-11-25 09:30:00,98.54,98.84,98.06,98.72,320316.0,93.064,93.3473,92.6106,93.234,320316.0
2015-11-25 10:00:00,98.72,98.72,98.3,98.38,259608.0,93.234,93.234,92.8373,92.9129,259608.0
2015-11-25 11:00:00,98.37,98.47,98.24,98.33,181005.0,92.9034,92.9979,92.7806,92.8656,181005.0
2015-11-25 12:00:00,98.33,98.39,98.12,98.19,255584.0,92.8656,92.9223,92.6673,92.7334,255584.0
2015-11-25 13:00:00,98.19,98.26,98.09,98.19,178705.0,92.7334,92.7995,92.639,92.7334,178705.0
2015-11-25 14:00:00,98.2,98.31,98.2,98.26,260928.0,92.7429,92.8467,92.7429,92.7995,260928.0
2015-11-25 15:00:00,98.27,98.33,98.17,98.18,385352.0,92.809,92.8656,92.7145,92.724,385352.0
2015-11-27 09:30:00,98.28,98.8,98.26,98.69,266851.0,92.8184,93.3095,92.7995,93.2056,266851.0
2015-11-27 10:00:00,98.68,98.68,98.35,98.54,260610.0,93.1962,93.1962,92.8845,93.064,260610.0
2015-11-27 11:00:00,98.55,98.95,98.54,98.66,184434.0,93.0734,93.4512,93.064,93.1773,184434.0
2015-11-27 12:00:00,98.67,98.86,98.6,98.65,262752.0,93.1867,93.3662,93.1206,93.1678,262752.0
2015-11-30 09:30:00,98.8,98.89,98.51,98.74,221644.0,93.3095,93.3945,93.0356,93.2528,221644.0
2015-11-30 10:00:00,98.73,98.81,98.46,98.61,368795.0,93.2434,93.319,92.9884,93.1301,368795.0
2015-11-30 11:00:00,98.6,98.61,98.18,98.27,302115.0,93.1206,93.1301,92.724,92.809,302115.0
2015-11-30 12:00:00,98.26,98.3,98.07,98.07,208702.0,92.7995,92.8373,92.6201,92.6201,208702.0
2015-11-30 13:00:00,98.07,98.45,97.97,98.41,405174.0,92.6201,92.979,92.5256,92.9412,405174.0
2015-11-30 14:00:00,98.39,98.52,98.08,98.09,431374.0,92.9223,93.0451,92.6295,92.639,431374.0
2015-11-30 15:00:00,98.1,98.26,97.96,97.98,820162.0,92.6484,92.7995,92.5162,92.5351,820162.0
2015-12-01 09:30:00,98.21,98.67,98.17,98.66,337573.0,92.7523,93.1867,92.7145,93.1773,337573.0
2015-12-01 10:00:00,98.66,98.66,97.72,98.02,466791.0,93.1773,93.1773,92.2895,92.5729,466791.0
2015-12-01 11:00:00,98.03,98.06,97.57,97.63,593907.0,92.5823,92.6106,92.1479,92.2045,593907.0
2015-12-01 12:00:00,97.63,97.72,97.42,97.57,473702.0,92.2045,92.2895,92.0062,92.1479,473702.0
2015-12-01 13:00:00,97.58,97.58,97.17,97.2,524732.0,92.1573,92.1573,91.7701,91.7984,524732.0
2015-12-01 14:00:00,97.19,97.65,97.17,97.55,507072.0,91.789,92.2234,91.7701,92.129,507072.0
2015-12-01 15:00:00,97.54,97.95,97.54,97.92,1166120.0,92.1195,92.5067,92.1195,92.4784,1166120.0
2015-12-02 09:30:00,97.74,98.0,97.37,97.51,212298.0,92.3084,92.554,91.959,92.0912,212298.0
2015-12-02 10:00:00,97.52,97.54,97.17,97.51,432056.0,92.1006,92.1195,91.7701,92.0912,432056.0
2015-12-02 11:00:00,97.5,97.68,97.29,97.68,295425.0,92.0818,92.2518,91.8834,92.2518,295425.0
2015-12-02 12:00:00,97.68,97.82,97.39,97.67,303770.0,92.2518,92.384,91.9779,92.2423,303770.0
2015-12-02 13:00:00,97.66,97.88,97.4,97.44,397082.0,92.2329,92.4406,91.9873,92.0251,397082.0
2015-12-02 14:00:00,97.42,97.43,96.91,97.05,498939.0,92.0062,92.0156,91.5245,91.6568,498939.0
2015-12-02 15:00:00,97.03,97.33,96.93,97.1,822456.0,91.6379,91.9212,91.5434,91.704,822456.0
2015-12-03 09:30:00,97.33,97.95,97.19,97.34,424499.0,91.9212,92.5067,91.789,91.9306,424499.0
2015-12-03 10:00:00,97.35,97.5,97.02,97.46,327392.0,91.9401,92.0818,91.6284,92.044,327392.0
2015-12-03 11:00:00,97.47,97.85,97.07,97.33,260901.0,92.0534,92.4123,91.6757,91.9212,260901.0
2015-12-03 12:00:00,97.33,97.41,96.68,96.69,275577.0,91.9212,91.9968,91.3073,91.3168,275577.0
2015-12-03 13:00:00,96.69,96.87,96.26,96.28,223733.0,91.3168,91.4868,90.9107,90.9296,223733.0
2015-12-03 14:00:00,96.28,96.34,95.77,96.09,371664.0,90.9296,90.9862,90.4479,90.7501,371664.0
2015-12-03 15:00:00,96.07,96.13,95.7,95.97,852514.0,90.7312,90.7879,90.3818,90.6368,852514.0
2015-12-04 09:30:00,96.43,97.4,96.24,97.32,347690.0,91.0712,91.9873,90.8918,91.9118,347690.0
2015-12-04 10:00:00,97.35,97.93,97.07,97.92,473626.0,91.9401,92.4879,91.6757,92.4784,473626.0
2015-12-04 11:00:00,97.93,97.96,97.46,97.58,315616.0,92.4879,92.5162,92.044,92.1573,315616.0
2015-12-04 12:00:00,97.59,98.42,97.49,98.38,338560.0,92.1668,92.9506,92.0723,92.9129,338560.0
2015-12-04 13:00:00,98.39,98.63,98.29,98.46,330358.0,92.9223,93.149,92.8279,92.9884,330358.0
2015-12-04 14:00:00,98.46,98.66,98.26,98.63,311810.0,92.9884,93.1773,92.7995,93.149,311810.0
2015-12-04 15:00:00,98.63,98.67,98.39,98.62,815278.0,93.149,93.1867,92.9223,93.1395,815278.0
2015-12-07 09:30:00,98.3,98.69,98.04,98.13,313429.0,92.8373,93.2056,92.5917,92.6767,313429.0
2015-12-07 10:00:00,98.1,98.15,97.77,97.92,469361.0,92.6484,92.6956,92.3368,92.4784,469361.0
2015-12-07 11:00:00,97.89,98.08,97.69,97.98,282279.0,92.4501,92.6295,92.2612,92.5351,282279.0
2015-12-07 12:00:00,97.97,97.98,97.5,97.52,165089.0,92.5256,92.5351,92.0818,92.1006,165089.0
2015-12-07 13:00:00,97.51,97.88,97.48,97.83,245693.0,92.0912,92.4406,92.0629,92.3934,245693.0
2015-12-07 14:00:00,97.85,98.01,97.54,97.55,221346.0,92.4123,92.5634,92.1195,92.129,221346.0
2015-12-07 15:00:00,97.53,98.0,97.43,97.85,486546.0,92.1101,92.554,92.0156,92.4123,486546.0
2015-12-08 09:30:00,97.18,97.37,96.76,96.99,287396.0,91.7795,91.959,91.3829,91.6001,287396.0
2015-12-08 10:00:00,96.99,97.72,96.87,97.69,364025.0,91.6001,92.2895,91.4868,92.2612,364025.0
2015-12-08 11:00:00,97.7,97.98,97.39,97.54,301077.0,92.2706,92.5351,91.9779,92.1195,301077.0
2015-12-08 12:00:00,97.53,97.81,97.37,97.8,182125.0,92.1101,92.3745,91.959,92.3651,182125.0
2015-12-08 13:00:00,97.81,98.11,97.61,98.03,346570.0,92.3745,92.6579,92.1856,92.5823,346570.0
2015-12-08 14:00:00,98.02,98.5,98.01,98.43,538412.0,92.5729,93.0262,92.5634,92.9601,538412.0
2015-12-08 15:00:00,98.43,98.57,98.1,98.21,930037.0,92.9601,93.0923,92.6484,92.7523,930037.0
2015-12-09 09:30:00,98.61,99.24,98.15,98.93,617671.0,93.1301,93.7251,92.6956,93.4323,617671.0
2015-12-09 10:00:00,98.9,99.93,98.88,99.76,694211.0,93.404,94.3767,93.3851,94.2162,694211.0
2015-12-09 11:00:00,99.77,99.82,98.88,99.02,628537.0,94.2256,94.2728,93.3851,93.5173,628537.0
2015-12-09 12:00:00,99.01,99.17,98.06,98.12,485302.0,93.5078,93.659,92.6106,92.6673,485302.0
2015-12-09 13:00:00,98.09,98.33,97.69,98.01,423876.0,92.639,92.8656,92.2612,92.5634,423876.0
2015-12-09 14:00:00,98.03,98.06,97.49,97.58,383945.0,92.5823,92.6106,92.0723,92.1573,383945.0
2015-12-09 15:00:00,97.56,98.1,97.52,97.77,862950.0,92.1384,92.6484,92.1006,92.3368,862950.0
2015-12-10 09:30:00,98.12,98.12,97.45,97.58,215627.0,92.6673,92.6673,92.0345,92.1573,215627.0
2015-12-10 10:00:00,97.57,98.61,97.46,98.33,406287.0,92.1479,93.1301,92.044,92.8656,406287.0
2015-12-10 11:00:00,98.31,98.5,98.01,98.11,292167.0,92.8467,93.0262,92.5634,92.6579,292167.0
2015-12-10 12:00:00,98.13,98.26,97.8,98.19,278982.0,92.6767,92.7995,92.3651,92.7334,278982.0
2015-12-10 13:00:00,98.21,98.26,98.02,98.08,228496.0,92.7523,92.7995,92.5729,92.6295,228496.0
2015-12-10 14:00:00,98.09,98.66,98.05,98.36,273376.0,92.639,93.1773,92.6012,92.894,273376.0
2015-12-10 15:00:00,98.37,98.42,97.53,97.61,657583.0,92.9034,92.9506,92.1101,92.1856,657583.0
2015-12-11 09:30:00,96.12,96.68,96.05,96.18,518279.0,90.7784,91.3073,90.7123,90.8351,518279.0
2015-12-11 10:00:00,96.17,96.55,95.88,95.9,440321.0,90.8257,91.1846,90.5518,90.5707,440321.0
2015-12-11 11:00:00,95.89,96.07,95.41,95.59,448056.0,90.5612,90.7312,90.1079,90.2779,448056.0
2015-12-11 12:00:00,95.6,95.61,95.14,95.42,366373.0,90.2873,90.2968,89.8529,90.1173,366373.0
2015-12-11 13:00:00,95.46,95.69,95.26,95.43,380171.0,90.1551,90.3723,89.9662,90.1268,380171.0
2015-12-11 14:00:00,95.43,95.79,95.22,95.24,381772.0,90.1268,90.4668,89.9285,89.9473,381772.0
2015-12-11 15:00:00,95.24,95.29,94.5,94.8,1213666.0,89.9473,89.9946,89.2485,89.5318,1213666.0
2015-12-14 09:30:00,95.08,95.44,94.87,95.16,302371.0,89.7962,90.1362,89.5979,89.8718,302371.0
2015-12-14 10:00:00,95.15,96.29,94.77,95.23,544597.0,89.8624,90.939,89.5035,89.9379,544597.0
2015-12-14 11:00:00,95.23,95.29,94.7,95.24,474875.0,89.9379,89.9946,89.4374,89.9473,474875.0
2015-12-14 12:00:00,95.25,95.84,95.14,95.79,344928.0,89.9568,90.514,89.8529,90.4668,344928.0
2015-12-14 13:00:00,95.76,95.93,95.3,95.51,261897.0,90.4385,90.599,90.004,90.2023,261897.0
2015-12-14 14:00:00,95.53,96.1,95.29,95.91,332487.0,90.2212,90.7596,89.9946,90.5801,332487.0
2015-12-14 15:00:00,95.9,96.31,95.62,96.29,701853.0,90.5707,90.9579,90.3062,90.939,701853.0
2015-12-15 09:30:00,97.34,98.64,97.28,98.62,624669.0,91.9306,93.1584,91.874,93.1395,624669.0
2015-12-15 10:00:00,98.63,98.84,98.25,98.75,611210.0,93.149,93.3473,92.7901,93.2623,611210.0
2015-12-15 11:00:00,98.76,98.86,98.21,98.36,379499.0,93.2717,93.3662,92.7523,92.894,379499.0
2015-12-15 12:00:00,98.36,98.75,98.27,98.68,409218.0,92.894,93.2623,92.809,93.1962,409218.0
2015-12-15 13:00:00,98.68,98.72,98.38,98.65,244576.0,93.1962,93.234,92.9129,93.1678,244576.0
2015-12-15 14:00:00,98.66,98.72,98.45,98.47,372284.0,93.1773,93.234,92.979,92.9979,372284.0
2015-12-15 15:00:00,98.47,98.5,98.15,98.42,1036263.0,92.9979,93.0262,92.6956,92.9506,1036263.0
2015-12-16 09:30:00,99.65,99.89,99.39,99.47,526053.0,94.1123,94.3389,93.8667,93.9423,526053.0
2015-12-16 10:00:00,99.47,99.59,98.9,99.01,462325.0,93.9423,94.0556,93.404,93.5078,462325.0
2015-12-16 11:00:00,99.0,99.12,98.93,99.06,455742.0,93.4984,93.6117,93.4323,93.5551,455742.0
2015-12-16 12:00:00,99.08,99.29,99.02,99.06,332482.0,93.574,93.7723,93.5173,93.5551,332482.0
2015-12-16 13:00:00,99.07,99.59,98.99,99.5,345825.0,93.5645,94.0556,93.489,93.9706,345825.0
2015-12-16 14:00:00,99.5,100.02,98.89,99.91,635274.0,93.9706,94.4617,93.3945,94.3578,635274.0
2015-12-16 15:00:00,99.92,100.29,99.67,100.0,1055952.0,94.3673,94.7167,94.1312,94.4428,1055952.0
2015-12-17 09:30:00,100.54,100.8,100.05,100.35,413799.0,94.9528,95.1984,94.49,94.7734,413799.0
2015-12-17 10:00:00,100.35,100.36,99.8,99.92,607547.0,94.7734,94.7828,94.2539,94.3673,607547.0
2015-12-17 11:00:00,99.91,100.07,99.42,99.74,395097.0,94.3578,94.5089,93.8951,94.1973,395097.0
2015-12-17 12:00:00,99.75,100.0,99.53,99.74,415851.0,94.2067,94.4428,93.9989,94.1973,415851.0
2015-12-17 13:00:00,99.74,100.08,99.67,99.85,284581.0,94.1973,94.5184,94.1312,94.3012,284581.0
2015-12-17 14:00:00,99.85,99.86,99.44,99.54,471097.0,94.3012,94.3106,93.9139,94.0084,471097.0
2015-12-17 15:00:00,99.54,99.83,99.26,99.32,1142377.0,94.0084,94.2823,93.744,93.8006,1142377.0
2015-12-18 09:30:00,98.64,98.93,97.51,97.67,895047.0,93.1584,93.4323,92.0912,92.2423,895047.0
2015-12-18 10:00:00,97.69,97.85,96.52,97.07,700767.0,92.2612,92.4123,91.1562,91.6757,700767.0
2015-12-18 11:00:00,97.06,97.44,96.67,96.71,374476.0,91.6662,92.0251,91.2979,91.3357,374476.0
2015-12-18 12:00:00,96.72,96.86,96.4,96.4,352712.0,91.3451,91.4773,91.0429,91.0429,352712.0
2015-12-18 13:00:00,96.41,96.82,96.33,96.77,369708.0,91.0523,91.4395,90.9768,91.3923,369708.0
2015-12-18 14:00:00,96.77,97.03,96.29,96.37,484067.0,91.3923,91.6379,90.939,91.0146,484067.0
2015-12-18 15:00:00,96.38,96.79,96.2,96.29,1194735.0,91.024,91.4112,90.854,90.939,1194735.0
2015-12-21 09:30:00,96.91,97.74,96.87,96.98,297014.0,91.5245,92.3084,91.4868,91.5907,297014.0
2015-12-21 10:00:00,96.99,97.41,96.99,97.01,308751.0,91.6001,91.9968,91.6001,91.619,308751.0
2015-12-21 11:00:00,97.0,97.09,96.43,96.63,288966.0,91.6095,91.6945,91.0712,91.2601,288966.0
2015-12-21 12:00:00,96.66,96.76,96.4,96.73,209883.0,91.2884,91.3829,91.0429,91.3545,209883.0
2015-12-21 13:00:00,96.73,96.92,96.63,96.67,179132.0,91.3545,91.534,91.2601,91.2979,179132.0
2015-12-21 14:00:00,96.67,96.73,96.31,96.44,258282.0,91.2979,91.3545,90.9579,91.0807,258282.0
2015-12-21 15:00:00,96.44,97.1,96.23,97.04,587445.0,91.0807,91.704,90.8823,91.6473,587445.0
2015-12-22 09:30:00,97.51,97.6,96.79,97.0,191893.0,92.0912,92.1762,91.4112,91.6095,191893.0
2015-12-22 10:00:00,97.0,97.44,96.87,96.91,219569.0,91.6095,92.0251,91.4868,91.5245,219569.0
2015-12-22 11:00:00,96.89,97.38,96.78,97.23,177168.0,91.5057,91.9684,91.4018,91.8268,177168.0
2015-12-22 12:00:00,97.25,97.4,97.0,97.38,175045.0,91.8456,91.9873,91.6095,91.9684,175045.0
2015-12-22 13:00:00,97.38,97.51,97.12,97.47,221934.0,91.9684,92.0912,91.7229,92.0534,221934.0
2015-12-22 14:00:00,97.5,97.51,97.24,97.44,268469.0,92.0818,92.0912,91.8362,92.0251,268469.0
2015-12-22 15:00:00,97.44,97.79,97.33,97.57,463905.0,92.0251,92.3556,91.9212,92.1479,463905.0
2015-12-23 09:30:00,97.94,98.27,97.71,98.14,183625.0,92.4973,92.809,92.2801,92.6862,183625.0
2015-12-23 10:00:00,98.14,98.63,98.12,98.62,227874.0,92.6862,93.149,92.6673,93.1395,227874.0
2015-12-23 11:00:00,98.61,98.67,98.37,98.55,164705.0,93.1301,93.1867,92.9034,93.0734,164705.0
2015-12-23 12:00:00,98.54,98.73,98.47,98.5,193142.0,93.064,93.2434,92.9979,93.0262,193142.0
2015-12-23 13:00:00,98.5,98.59,98.33,98.52,180043.0,93.0262,93.1112,92.8656,93.0451,180043.0
2015-12-23 14:00:00,98.53,98.88,98.47,98.73,255633.0,93.0545,93.3851,92.9979,93.2434,255633.0
2015-12-23 15:00:00,98.73,98.79,98.45,98.74,419444.0,93.2434,93.3001,92.979,93.2528,419444.0
2015-12-24 09:30:00,98.78,98.82,98.31,98.62,122445.0,93.2906,93.3284,92.8467,93.1395,122445.0
2015-12-24 10:00:00,98.6,98.7,98.5,98.66,137853.0,93.1206,93.2151,93.0262,93.1773,137853.0
2015-12-24 11:00:00,98.66,98.82,98.53,98.82,153885.0,93.1773,93.3284,93.0545,93.3284,153885.0
2015-12-24 12:00:00,98.8,99.11,98.59,98.59,257659.0,93.3095,93.6023,93.1112,93.1112,257659.0
2015-12-28 09:30:00,98.15,98.46,98.07,98.31,138738.0,92.6956,92.9884,92.6201,92.8467,138738.0
2015-12-28 10:00:00,98.28,98.32,97.86,97.93,196361.0,92.8184,92.8562,92.4218,92.4879,196361.0
2015-12-28 11:00:00,97.9,98.18,97.86,98.09,177132.0,92.4595,92.724,92.4218,92.639,177132.0
2015-12-28 12:00:00,98.09,98.25,98.02,98.14,136363.0,92.639,92.7901,92.5729,92.6862,136363.0
2015-12-28 13:00:00,98.14,98.62,98.11,98.32,173082.0,92.6862,93.1395,92.6579,92.8562,173082.0
2015-12-28 14:00:00,98.31,98.55,98.29,98.51,204017.0,92.8467,93.0734,92.8279,93.0356,204017.0
2015-12-28 15:00:00,98.51,98.55,98.29,98.54,304983.0,93.0356,93.0734,92.8279,93.064,304983.0
2015-12-29 09:30:00,99.23,99.88,99.23,99.72,247081.0,93.7156,94.3295,93.7156,94.1784,247081.0
2015-12-29 10:00:00,99.75,99.95,99.59,99.7,222456.0,94.2067,94.3956,94.0556,94.1595,222456.0
2015-12-29 11:00:00,99.7,99.9,99.6,99.71,285862.0,94.1595,94.3484,94.0651,94.1689,285862.0
2015-12-29 12:00:00,99.7,99.81,99.52,99.61,183622.0,94.1595,94.2634,93.9895,94.0745,183622.0
2015-12-29 13:00:00,99.6,99.76,99.54,99.74,183153.0,94.0651,94.2162,94.0084,94.1973,183153.0
2015-12-29 14:00:00,99.74,99.96,99.67,99.94,260168.0,94.1973,94.4051,94.1312,94.3862,260168.0
2015-12-29 15:00:00,99.94,99.99,99.66,99.75,506709.0,94.3862,94.4334,94.1217,94.2067,506709.0
2015-12-30 09:30:00,99.67,99.77,99.3,99.5,113782.0,94.1312,94.2256,93.7817,93.9706,113782.0
2015-12-30 10:00:00,99.5,99.86,99.49,99.83,236153.0,93.9706,94.3106,93.9612,94.2823,236153.0
2015-12-30 11:00:00,99.85,99.97,99.52,99.67,242286.0,94.3012,94.4145,93.9895,94.1312,242286.0
2015-12-30 12:00:00,99.67,99.7,99.45,99.51,141585.0,94.1312,94.1595,93.9234,93.9801,141585.0
2015-12-30 13:00:00,99.52,99.61,99.42,99.57,139742.0,93.9895,94.0745,93.8951,94.0367,139742.0
2015-12-30 14:00:00,99.57,99.63,99.24,99.27,170961.0,94.0367,94.0934,93.7251,93.7534,170961.0
2015-12-30 15:00:00,99.27,99.35,98.73,98.88,457494.0,93.7534,93.8289,93.2434,93.3851,457494.0
2015-12-31 09:30:00,98.25,98.31,97.76,98.24,215766.0,92.7901,92.8467,92.3273,92.7806,215766.0
2015-12-31 10:00:00,98.22,98.29,97.52,97.8,229293.0,92.7617,92.8279,92.1006,92.3651,229293.0
2015-12-31 11:00:00,97.8,98.47,97.77,98.38,267888.0,92.3651,92.9979,92.3368,92.9129,267888.0
2015-12-31 12:00:00,98.42,98.86,98.36,98.64,147020.0,92.9506,93.3662,92.894,93.1584,147020.0
2015-12-31 13:00:00,98.63,98.67,98.26,98.47,173730.0,93.149,93.1867,92.7995,92.9979,173730.0
2015-12-31 14:00:00,98.48,98.49,97.83,98.02,230019.0,93.0073,93.0167,92.3934,92.5729,230019.0
2015-12-31 15:00:00,98.03,98.13,97.41,97.43,809043.0,92.5823,92.6767,91.9968,92.0156,809043.0
2016-01-04 09:30:00,95.37,95.59,94.36,94.57,555107.0,90.0701,90.2779,89.1163,89.3146,555107.0
2016-01-04 10:00:00,94.57,94.77,94.01,94.06,626814.0,89.3146,89.5035,88.7857,88.8329,626814.0
2016-01-04 11:00:00,94.05,94.39,93.8,94.17,575153.0,88.8235,89.1446,88.5874,88.9368,575153.0
2016-01-04 12:00:00,94.16,94.43,93.92,94.19,384545.0,88.9274,89.1824,88.7007,88.9557,384545.0
2016-01-04 13:00:00,94.21,94.54,94.15,94.16,502683.0,88.9746,89.2862,88.9179,88.9274,502683.0
2016-01-04 14:00:00,94.16,94.4,93.78,94.04,465847.0,88.9274,89.154,88.5685,88.814,465847.0
2016-01-04 15:00:00,94.02,95.12,93.72,94.93,1445028.0,88.7951,89.834,88.5118,89.6546,1445028.0
2016-01-05 09:30:00,95.38,95.83,95.05,95.12,384172.0,90.0796,90.5046,89.7679,89.834,384172.0
2016-01-05 10:00:00,95.14,95.62,94.71,95.27,566541.0,89.8529,90.3062,89.4468,89.9757,566541.0
2016-01-05 11:00:00,95.26,95.31,94.6,94.81,334429.0,89.9662,90.0135,89.3429,89.5412,334429.0
2016-01-05 12:00:00,94.82,94.87,94.41,94.81,299201.0,89.5507,89.5979,89.1635,89.5412,299201.0
2016-01-05 13:00:00,94.81,95.19,94.61,95.02,332608.0,89.5412,89.9001,89.3524,89.7396,332608.0
2016-01-05 14:00:00,95.03,95.5,94.94,95.22,343503.0,89.749,90.1929,89.664,89.9285,343503.0
2016-01-05 15:00:00,95.22,95.22,94.54,95.0,1393680.0,89.9285,89.9285,89.2862,89.7207,1393680.0
2016-01-06 09:30:00,93.49,94.39,93.43,94.09,326548.0,88.4743,89.326,88.4175,89.0421,326548.0
2016-01-06 10:00:00,94.09,94.25,93.75,93.92,519301.0,89.0421,89.1935,88.7204,88.8812,519301.0
2016-01-06 11:00:00,93.91,94.15,93.7,93.76,491990.0,88.8718,89.0989,88.673,88.7298,491990.0
2016-01-06 12:00:00,93.77,94.14,93.61,93.76,349557.0,88.7393,89.0894,88.5879,88.7298,349557.0
2016-01-06 13:00:00,93.76,93.86,93.53,93.62,258894.0,88.7298,88.8245,88.5122,88.5973,258894.0
2016-01-06 14:00:00,93.63,93.82,92.98,93.16,623994.0,88.6068,88.7866,87.9917,88.162,623994.0
2016-01-06 15:00:00,93.14,93.42,93.02,93.38,1048810.0,88.1431,88.4081,88.0295,88.3702,1048810.0
2016-01-07 09:30:00,91.56,91.68,90.68,91.52,657387.0,86.6479,86.7614,85.8151,86.61,657387.0
2016-01-07 10:00:00,91.52,92.37,91.02,92.32,761831.0,86.61,87.4144,86.1368,87.3671,761831.0
2016-01-07 11:00:00,92.32,92.37,91.82,91.85,565742.0,87.3671,87.4144,86.8939,86.9223,565742.0
2016-01-07 12:00:00,91.83,92.21,91.79,91.95,411154.0,86.9034,87.263,86.8655,87.0169,411154.0
2016-01-07 13:00:00,91.97,91.98,91.2,91.49,601995.0,87.0359,87.0453,86.3072,86.5816,601995.0
2016-01-07 14:00:00,91.49,92.2,91.26,91.9,699832.0,86.5816,87.2535,86.3639,86.9696,699832.0
2016-01-07 15:00:00,91.9,92.34,91.54,91.72,1765689.0,86.9696,87.386,86.6289,86.7993,1765689.0
2016-01-08 09:30:00,91.97,92.24,91.6,92.15,525924.0,87.0359,87.2914,86.6857,87.2062,525924.0
2016-01-08 10:00:00,92.12,92.17,91.31,91.47,592109.0,87.1778,87.2251,86.4113,86.5627,592109.0
2016-01-08 11:00:00,91.47,91.65,90.63,91.03,512786.0,86.5627,86.733,85.7677,86.1463,512786.0
2016-01-08 12:00:00,91.04,91.46,90.98,91.32,560914.0,86.1558,86.5532,86.099,86.4207,560914.0
2016-01-08 13:00:00,91.32,91.56,91.01,91.12,359562.0,86.4207,86.6479,86.1274,86.2315,359562.0
2016-01-08 14:00:00,91.14,91.33,90.55,90.67,489811.0,86.2504,86.4302,85.692,85.8056,489811.0
2016-01-08 15:00:00,90.65,90.77,89.72,89.91,1728581.0,85.7867,85.9002,84.9066,85.0864,1728581.0
2016-01-11 09:30:00,90.25,91.02,90.06,90.2,441451.0,85.4081,86.1368,85.2283,85.3608,441451.0
2016-01-11 10:00:00,90.18,90.64,89.82,89.91,638477.0,85.3419,85.7772,85.0012,85.0864,638477.0
2016-01-11 11:00:00,89.9,90.8,89.69,90.54,663435.0,85.0769,85.9286,84.8782,85.6826,663435.0
2016-01-11 12:00:00,90.53,90.58,90.08,90.21,377085.0,85.6731,85.7204,85.2473,85.3703,377085.0
2016-01-11 13:00:00,90.21,90.35,89.29,89.56,558389.0,85.3703,85.5028,84.4996,84.7552,558389.0
2016-01-11 14:00:00,89.56,90.25,89.51,89.91,624119.0,84.7552,85.4081,84.7078,85.0864,624119.0
2016-01-11 15:00:00,89.91,91.1,89.6,90.57,1329203.0,85.0864,86.2125,84.793,85.711,1329203.0
2016-01-12 09:30:00,91.61,91.87,91.24,91.42,398212.0,86.6952,86.9412,86.345,86.5154,398212.0
2016-01-12 10:00:00,91.44,91.56,90.77,91.09,384238.0,86.5343,86.6479,85.9002,86.2031,384238.0
2016-01-12 11:00:00,91.09,91.14,90.39,90.91,423580.0,86.2031,86.2504,85.5406,86.0327,423580.0
2016-01-12 12:00:00,90.92,91.12,90.3,90.61,292768.0,86.0422,86.2315,85.4555,85.7488,292768.0
2016-01-12 13:00:00,90.61,90.94,90.42,90.55,233091.0,85.7488,86.0611,85.569,85.692,233091.0
2016-01-12 14:00:00,90.55,91.23,90.12,91.18,422875.0,85.692,86.3356,85.2851,86.2882,422875.0
2016-01-12 15:00:00,91.18,91.65,90.72,91.49,1024004.0,86.2882,86.733,85.8529,86.5816,1024004.0
2016-01-13 09:30:00,92.07,92.15,91.34,91.63,347770.0,87.1305,87.2062,86.4397,86.7141,347770.0
2016-01-13 10:00:00,91.64,91.75,91.22,91.51,382458.0,86.7236,86.8277,86.3261,86.6005,382458.0
2016-01-13 11:00:00,91.5,91.62,90.67,90.72,361201.0,86.5911,86.7046,85.8056,85.8529,361201.0
2016-01-13 12:00:00,90.71,90.92,90.1,90.18,314788.0,85.8435,86.0422,85.2662,85.3419,314788.0
2016-01-13 13:00:00,90.18,90.49,89.55,89.58,413165.0,85.3419,85.6353,84.7457,84.7741,413165.0
2016-01-13 14:00:00,89.57,89.91,88.75,89.2,883792.0,84.7646,85.0864,83.9886,84.4145,883792.0
2016-01-13 15:00:00,89.23,89.88,89.1,89.2,1362193.0,84.4429,85.058,84.3198,84.4145,1362193.0
2016-01-14 09:30:00,89.4,89.82,89.16,89.42,484052.0,84.6037,85.0012,84.3766,84.6227,484052.0
2016-01-14 10:00:00,89.43,91.69,89.28,91.07,1022009.0,84.6321,86.7709,84.4902,86.1841,1022009.0
2016-01-14 11:00:00,91.07,91.13,90.24,90.76,804081.0,86.1841,86.2409,85.3987,85.8908,804081.0
2016-01-14 12:00:00,90.77,91.01,90.39,90.65,503134.0,85.9002,86.1274,85.5406,85.7867,503134.0
2016-01-14 13:00:00,90.64,91.35,90.54,91.24,502974.0,85.7772,86.4491,85.6826,86.345,502974.0
2016-01-14 14:00:00,91.25,91.53,90.87,91.49,515810.0,86.3545,86.6195,85.9949,86.5816,515810.0
2016-01-14 15:00:00,91.49,91.69,90.47,90.62,1328871.0,86.5816,86.7709,85.6163,85.7583,1328871.0
2016-01-15 09:30:00,88.02,89.16,88.01,88.67,775672.0,83.2978,84.3766,83.2883,83.9129,775672.0
2016-01-15 10:00:00,88.67,89.28,88.42,88.64,784941.0,83.9129,84.4902,83.6763,83.8845,784941.0
2016-01-15 11:00:00,88.61,89.23,88.43,88.64,705959.0,83.8561,84.4429,83.6858,83.8845,705959.0
2016-01-15 12:00:00,88.63,88.86,88.04,88.57,536586.0,83.875,84.0927,83.3167,83.8183,536586.0
2016-01-15 13:00:00,88.56,88.82,88.15,88.36,543606.0,83.8088,84.0549,83.4208,83.6195,543606.0
2016-01-15 14:00:00,88.35,88.77,87.82,88.69,558527.0,83.6101,84.0075,83.1085,83.9318,558527.0
2016-01-15 15:00:00,88.67,88.88,88.16,88.7,1380859.0,83.9129,84.1116,83.4303,83.9413,1380859.0
2016-01-19 09:30:00,89.56,89.74,88.61,88.88,620846.0,84.7552,84.9255,83.8561,84.1116,620846.0
2016-01-19 10:00:00,88.87,89.01,87.54,87.57,1129884.0,84.1022,84.2347,82.8435,82.8719,1129884.0
2016-01-19 11:00:00,87.57,87.71,87.06,87.19,1404772.0,82.8719,83.0044,82.3893,82.5123,1404772.0
2016-01-19 12:00:00,87.17,87.25,86.38,86.59,1112731.0,82.4934,82.5691,81.7458,81.9445,1112731.0
2016-01-19 13:00:00,86.6,86.62,86.24,86.36,1198966.0,81.954,81.9729,81.6133,81.7268,1198966.0
2016-01-19 14:00:00,86.35,86.42,85.49,85.58,1085367.0,81.7174,81.7836,80.9035,80.9887,1085367.0
2016-01-19 15:00:00,85.58,86.85,85.5,86.22,2125390.0,80.9887,82.1905,80.913,81.5943,2125390.0
2016-01-20 09:30:00,84.71,85.53,84.12,85.12,856824.0,80.1654,80.9414,79.607,80.5534,856824.0
2016-01-20 10:00:00,85.12,85.42,83.78,84.02,1817122.0,80.5534,80.8373,79.2852,79.5124,1817122.0
2016-01-20 11:00:00,84.02,84.44,83.86,83.94,1006822.0,79.5124,79.9098,79.361,79.4367,1006822.0
2016-01-20 12:00:00,83.94,84.63,83.52,84.6,1342479.0,79.4367,80.0896,79.0392,80.0613,1342479.0
2016-01-20 13:00:00,84.61,85.11,84.01,85.06,1274471.0,80.0707,80.5439,79.5029,80.4966,1274471.0
2016-01-20 14:00:00,85.06,85.46,84.62,85.06,1450096.0,80.4966,80.8751,80.0802,80.4966,1450096.0
2016-01-20 15:00:00,85.07,85.96,84.89,85.14,2586229.0,80.506,81.3483,80.3357,80.5723,2586229.0
2016-01-21 09:30:00,85.23,85.57,84.56,84.76,490326.0,80.6575,80.9792,80.0234,80.2127,490326.0
2016-01-21 10:00:00,84.77,86.47,84.72,86.14,771947.0,80.2221,81.8309,80.1748,81.5186,771947.0
2016-01-21 11:00:00,86.2,86.73,86.02,86.67,881759.0,81.5754,82.077,81.4051,82.0202,881759.0
2016-01-21 12:00:00,86.68,87.44,86.66,87.35,699201.0,82.0297,82.7489,82.0107,82.6637,699201.0
2016-01-21 13:00:00,87.33,87.53,86.66,86.74,637765.0,82.6448,82.8341,82.0107,82.0864,637765.0
2016-01-21 14:00:00,86.77,86.83,85.89,86.56,563593.0,82.1148,82.1716,81.282,81.9161,563593.0
2016-01-21 15:00:00,86.56,86.63,85.92,86.09,1135078.0,81.9161,81.9823,81.3104,81.4713,1135078.0
2016-01-22 09:30:00,87.42,88.32,87.4,88.3,568106.0,82.73,83.5817,82.711,83.5628,568106.0
2016-01-22 10:00:00,88.32,88.83,88.17,88.47,809835.0,83.5817,84.0643,83.4397,83.7236,809835.0
2016-01-22 11:00:00,88.45,88.58,87.8,87.96,545235.0,83.7047,83.8277,83.0896,83.241,545235.0
2016-01-22 12:00:00,87.96,88.23,87.87,88.04,344399.0,83.241,83.4965,83.1558,83.3167,344399.0
2016-01-22 13:00:00,88.04,88.22,87.87,88.06,320223.0,83.3167,83.487,83.1558,83.3356,320223.0
2016-01-22 14:00:00,88.07,88.13,87.56,87.76,644580.0,83.3451,83.4019,82.8625,83.0517,644580.0
2016-01-22 15:00:00,87.77,88.03,87.48,88.01,1041838.0,83.0612,83.3072,82.7867,83.2883,1041838.0
2016-01-25 09:30:00,88.03,88.19,87.4,87.51,292201.0,83.3072,83.4587,82.711,82.8151,292201.0
2016-01-25 10:00:00,87.49,87.79,87.45,87.69,580830.0,82.7962,83.0801,82.7584,82.9855,580830.0
2016-01-25 11:00:00,87.69,87.7,87.23,87.57,585816.0,82.9855,82.9949,82.5502,82.8719,585816.0
2016-01-25 12:00:00,87.56,87.81,87.44,87.78,284739.0,82.8625,83.099,82.7489,83.0706,284739.0
2016-01-25 13:00:00,87.78,88.13,87.77,88.0,671471.0,83.0706,83.4019,83.0612,83.2788,671471.0
2016-01-25 14:00:00,87.99,88.12,87.54,87.6,565937.0,83.2694,83.3924,82.8435,82.9003,565937.0
2016-01-25 15:00:00,87.59,87.72,86.65,86.78,1278463.0,82.8908,83.0139,82.0013,82.1243,1278463.0
2016-01-26 09:30:00,87.0,87.13,86.4,86.71,440766.0,82.3325,82.4555,81.7647,82.0581,440766.0
2016-01-26 10:00:00,86.73,87.5,86.72,87.15,813822.0,82.077,82.8057,82.0675,82.4744,813822.0
2016-01-26 11:00:00,87.13,87.37,86.66,86.92,387337.0,82.4555,82.6826,82.0107,82.2568,387337.0
2016-01-26 12:00:00,86.94,87.16,86.91,87.0,473139.0,82.2757,82.4839,82.2473,82.3325,473139.0
2016-01-26 13:00:00,87.0,87.07,86.86,86.96,316923.0,82.3325,82.3987,82.2,82.2946,316923.0
2016-01-26 14:00:00,86.96,86.99,86.66,86.73,576041.0,82.2946,82.323,82.0107,82.077,576041.0
2016-01-26 15:00:00,86.72,87.01,86.42,86.97,1137453.0,82.0675,82.342,81.7836,82.3041,1137453.0
2016-01-27 09:30:00,86.89,87.05,86.08,86.31,369478.0,82.2284,82.3798,81.4619,81.6795,369478.0
2016-01-27 10:00:00,86.31,86.32,85.52,85.91,714310.0,81.6795,81.689,80.9319,81.301,714310.0
2016-01-27 11:00:00,85.9,86.68,85.79,86.58,779079.0,81.2915,82.0297,81.1874,81.935,779079.0
2016-01-27 12:00:00,86.59,87.05,86.32,86.35,617900.0,81.9445,82.3798,81.689,81.7174,617900.0
2016-01-27 13:00:00,86.35,86.59,86.1,86.26,330933.0,81.7174,81.9445,81.4808,81.6322,330933.0
2016-01-27 14:00:00,86.32,86.57,84.89,85.05,979479.0,81.689,81.9256,80.3357,80.4871,979479.0
2016-01-27 15:00:00,85.04,85.14,84.34,84.89,1812205.0,80.4776,80.5723,79.8152,80.3357,1812205.0
2016-01-28 09:30:00,85.34,85.65,84.21,84.59,717649.0,80.7616,81.0549,79.6922,80.0518,717649.0
2016-01-28 10:00:00,84.57,84.64,83.82,84.23,1740745.0,80.0329,80.0991,79.3231,79.7111,1740745.0
2016-01-28 11:00:00,84.22,84.69,83.78,83.78,805385.0,79.7016,80.1464,79.2852,79.2852,805385.0
2016-01-28 12:00:00,83.81,84.73,83.79,84.6,849703.0,79.3136,80.1843,79.2947,80.0613,849703.0
2016-01-28 13:00:00,84.58,84.62,83.79,84.0,665838.0,80.0423,80.0802,79.2947,79.4934,665838.0
2016-01-28 14:00:00,84.01,84.27,83.68,83.82,955977.0,79.5029,79.749,79.1906,79.3231,955977.0
2016-01-28 15:00:00,83.81,84.2,83.35,83.38,2555962.0,79.3136,79.6827,78.8783,78.9067,2555962.0
2016-01-29 09:30:00,81.45,84.02,81.0,83.44,2812584.0,77.0802,79.5124,76.6544,78.9635,2812584.0
2016-01-29 10:00:00,83.44,87.36,83.44,87.27,3272065.0,78.9635,82.6732,78.9635,82.588,3272065.0
2016-01-29 11:00:00,87.27,88.1,86.94,88.03,1696040.0,82.588,83.3735,82.2757,83.3072,1696040.0
2016-01-29 12:00:00,88.03,88.07,87.48,87.96,909316.0,83.3072,83.3451,82.7867,83.241,909316.0
2016-01-29 13:00:00,87.97,88.65,87.59,88.46,1174541.0,83.2505,83.894,82.8908,83.7142,1174541.0
2016-01-29 14:00:00,88.48,88.93,87.93,88.08,1192232.0,83.7331,84.159,83.2126,83.3546,1192232.0
2016-01-29 15:00:00,88.07,89.25,88.07,88.79,3155789.0,83.3451,84.4618,83.3451,84.0265,3155789.0
2016-02-01 09:30:00,88.52,88.58,87.37,87.57,567419.0,83.7709,83.8277,82.6826,82.8719,567419.0
2016-02-01 10:00:00,87.58,88.38,87.23,88.05,846909.0,82.8814,83.6385,82.5502,83.3262,846909.0
2016-02-01 11:00:00,88.04,88.57,87.98,88.45,649264.0,83.3167,83.8183,83.2599,83.7047,649264.0
2016-02-01 12:00:00,88.44,88.5,87.88,87.9,410435.0,83.6952,83.752,83.1653,83.1842,410435.0
2016-02-01 13:00:00,87.92,88.67,87.91,88.62,537100.0,83.2031,83.9129,83.1937,83.8656,537100.0
2016-02-01 14:00:00,88.62,88.97,88.34,88.77,530000.0,83.8656,84.1968,83.6006,84.0075,530000.0
2016-02-01 15:00:00,88.76,89.2,88.56,88.58,1437365.0,83.9981,84.4145,83.8088,83.8277,1437365.0
2016-02-02 09:30:00,87.68,87.74,86.93,87.12,468731.0,82.976,83.0328,82.2663,82.4461,468731.0
2016-02-02 10:00:00,87.12,87.55,87.01,87.12,993043.0,82.4461,82.853,82.342,82.4461,993043.0
2016-02-02 11:00:00,87.13,87.2,86.79,86.86,800989.0,82.4555,82.5218,82.1338,82.2,800989.0
2016-02-02 12:00:00,86.85,86.86,85.94,85.99,835717.0,82.1905,82.2,81.3294,81.3767,835717.0
2016-02-02 13:00:00,86.0,86.22,85.52,85.55,515428.0,81.3861,81.5943,80.9319,80.9603,515428.0
2016-02-02 14:00:00,85.54,86.2,85.37,85.73,647465.0,80.9508,81.5754,80.7899,81.1306,647465.0
2016-02-02 15:00:00,85.7,86.19,85.59,86.01,1286852.0,81.1022,81.566,80.9981,81.3956,1286852.0
2016-02-03 09:30:00,86.56,86.76,86.13,86.27,453586.0,81.9161,82.1054,81.5092,81.6417,453586.0
2016-02-03 10:00:00,86.25,86.25,84.46,85.47,654838.0,81.6227,81.6227,79.9288,80.8846,654838.0
2016-02-03 11:00:00,85.5,85.96,84.86,85.5,627298.0,80.913,81.3483,80.3073,80.913,627298.0
2016-02-03 12:00:00,85.52,85.89,84.98,85.44,489926.0,80.9319,81.282,80.4209,80.8562,489926.0
2016-02-03 13:00:00,85.41,85.63,84.82,85.0,359346.0,80.8278,81.036,80.2695,80.4398,359346.0
2016-02-03 14:00:00,85.0,86.63,85.0,86.51,731838.0,80.4398,81.9823,80.4398,81.8688,731838.0
2016-02-03 15:00:00,86.53,86.75,85.96,86.46,1061557.0,81.8877,82.0959,81.3483,81.8215,1061557.0
2016-02-04 09:30:00,86.24,86.87,86.01,86.35,416968.0,81.6133,82.2095,81.3956,81.7174,416968.0
2016-02-04 10:00:00,86.36,86.85,86.02,86.77,750067.0,81.7268,82.1905,81.4051,82.1148,750067.0
2016-02-04 11:00:00,86.75,86.78,86.13,86.18,685228.0,82.0959,82.1243,81.5092,81.5565,685228.0
2016-02-04 12:00:00,86.2,86.55,86.14,86.22,342113.0,81.5754,81.9066,81.5186,81.5943,342113.0
2016-02-04 13:00:00,86.2,86.64,85.93,86.09,281617.0,81.5754,81.9918,81.3199,81.4713,281617.0
2016-02-04 14:00:00,86.09,86.29,85.74,86.28,478786.0,81.4713,81.6606,81.1401,81.6511,478786.0
2016-02-04 15:00:00,86.26,86.49,85.97,86.3,783965.0,81.6322,81.8499,81.3578,81.67,783965.0
2016-02-05 09:30:00,86.04,86.32,85.06,85.22,345204.0,81.424,81.689,80.4966,80.648,345204.0
2016-02-05 10:00:00,85.24,85.52,83.99,83.99,701151.0,80.6669,80.9319,79.484,79.484,701151.0
2016-02-05 11:00:00,84.01,84.07,83.42,83.78,1192445.0,79.5029,79.5597,78.9446,79.2852,1192445.0
2016-02-05 12:00:00,83.77,83.99,83.25,83.43,838875.0,79.2758,79.484,78.7837,78.954,838875.0
2016-02-05 13:00:00,83.44,83.61,82.91,82.94,719846.0,78.9635,79.1244,78.4619,78.4903,719846.0
2016-02-05 14:00:00,82.94,83.03,82.18,82.31,1247570.0,78.4903,78.5755,77.7711,77.8941,1247570.0
2016-02-05 15:00:00,82.32,82.95,82.19,82.74,2066711.0,77.9036,78.4998,77.7805,78.301,2066711.0
2016-02-08 09:30:00,81.44,81.68,80.9,81.43,1136033.0,77.0708,77.2979,76.5598,77.0613,1136033.0
2016-02-08 10:00:00,81.4,81.74,80.96,81.01,1262829.0,77.0329,77.3547,76.6165,76.6639,1262829.0
2016-02-08 11:00:00,81.02,81.1,79.88,80.44,1654167.0,76.6733,76.749,75.5945,76.1244,1654167.0
2016-02-08 12:00:00,80.43,81.23,80.34,81.15,631785.0,76.115,76.8721,76.0298,76.7963,631785.0
2016-02-08 13:00:00,81.14,81.14,80.03,80.07,673587.0,76.7869,76.7869,75.7364,75.7743,673587.0
2016-02-08 14:00:00,80.07,80.28,79.87,80.04,971834.0,75.7743,75.973,75.585,75.7459,971834.0
2016-02-08 15:00:00,80.02,81.1,79.96,80.67,1831579.0,75.727,76.749,75.6702,76.3421,1831579.0
2016-02-09 09:30:00,78.87,82.11,78.52,82.09,1052230.0,74.6387,77.7048,74.3074,77.6859,1052230.0
2016-02-09 10:00:00,82.07,82.62,81.38,81.42,1063895.0,77.667,78.1875,77.014,77.0519,1063895.0
2016-02-09 11:00:00,81.42,83.09,81.4,82.66,1017675.0,77.0519,78.6323,77.0329,78.2253,1017675.0
2016-02-09 12:00:00,82.65,83.17,82.51,82.72,837089.0,78.2159,78.708,78.0834,78.2821,837089.0
2016-02-09 13:00:00,82.71,82.81,82.17,82.5,581445.0,78.2727,78.3673,77.7616,78.0739,581445.0
2016-02-09 14:00:00,82.5,82.88,81.92,82.18,747449.0,78.0739,78.4335,77.525,77.7711,747449.0
2016-02-09 15:00:00,82.2,83.23,81.87,82.02,1395007.0,77.79,78.7648,77.4777,77.6197,1395007.0
2016-02-10 09:30:00,82.99,84.65,82.93,84.51,679959.0,78.5376,80.1086,78.4808,79.9761,679959.0
2016-02-10 10:00:00,84.54,84.84,83.86,83.96,712145.0,80.0045,80.2884,79.361,79.4556,712145.0
2016-02-10 11:00:00,83.98,84.5,83.48,83.98,428741.0,79.4745,79.9666,79.0013,79.4745,428741.0
2016-02-10 12:00:00,84.01,84.32,83.67,84.27,399721.0,79.5029,79.7963,79.1811,79.749,399721.0
2016-02-10 13:00:00,84.26,84.35,83.54,83.8,295206.0,79.7395,79.8247,79.0581,79.3042,295206.0
2016-02-10 14:00:00,83.79,84.12,83.52,83.66,381044.0,79.2947,79.607,79.0392,79.1717,381044.0
2016-02-10 15:00:00,83.67,84.05,83.17,83.35,1160368.0,79.1811,79.5408,78.708,78.8783,1160368.0
2016-02-11 09:30:00,80.15,82.4,79.98,81.9,799502.0,75.85,77.9793,75.6891,77.5061,799502.0
2016-02-11 10:00:00,81.87,82.53,81.44,81.51,593338.0,77.4777,78.1023,77.0708,77.137,593338.0
2016-02-11 11:00:00,81.51,81.94,81.34,81.53,767596.0,77.137,77.544,76.9762,77.156,767596.0
2016-02-11 12:00:00,81.52,81.86,81.14,81.82,620206.0,77.1465,77.4683,76.7869,77.4304,620206.0
2016-02-11 13:00:00,81.82,82.24,81.54,81.64,569219.0,77.4304,77.8279,77.1654,77.2601,569219.0
2016-02-11 14:00:00,81.63,82.56,81.08,82.19,675381.0,77.2506,78.1307,76.7301,77.7805,675381.0
2016-02-11 15:00:00,82.19,82.79,81.68,82.11,1282544.0,77.7805,78.3484,77.2979,77.7048,1282544.0
2016-02-12 09:30:00,83.62,84.09,83.35,83.58,525873.0,79.1338,79.5786,78.8783,79.096,525873.0
2016-02-12 10:00:00,83.61,84.27,83.31,84.02,614904.0,79.1244,79.749,78.8405,79.5124,614904.0
2016-02-12 11:00:00,84.03,85.02,84.01,84.97,728139.0,79.5218,80.4587,79.5029,80.4114,728139.0
2016-02-12 12:00:00,84.99,85.27,84.88,84.88,438721.0,80.4303,80.6953,80.3262,80.3262,438721.0
2016-02-12 13:00:00,84.89,84.95,84.35,84.5,365803.0,80.3357,80.3925,79.8247,79.9666,365803.0
2016-02-12 14:00:00,84.52,85.02,84.41,84.81,481321.0,79.9855,80.4587,79.8814,80.26,481321.0
2016-02-12 15:00:00,84.81,85.02,84.38,84.87,1087529.0,80.26,80.4587,79.8531,80.3168,1087529.0
2016-02-16 09:30:00,86.12,86.59,85.58,85.87,457132.0,81.4997,81.9445,80.9887,81.2631,457132.0
2016-02-16 10:00:00,85.84,86.33,85.52,86.12,673410.0,81.2347,81.6984,80.9319,81.4997,673410.0
2016-02-16 11:00:00,86.12,86.19,85.36,85.8,402850.0,81.4997,81.566,80.7805,81.1969,402850.0
2016-02-16 12:00:00,85.81,86.02,85.55,85.9,324208.0,81.2063,81.4051,80.9603,81.2915,324208.0
2016-02-16 13:00:00,85.9,86.15,85.82,86.13,343727.0,81.2915,81.5281,81.2158,81.5092,343727.0
2016-02-16 14:00:00,86.14,86.36,85.86,85.91,377558.0,81.5186,81.7268,81.2537,81.301,377558.0
2016-02-16 15:00:00,85.91,86.32,85.91,86.17,848744.0,81.301,81.689,81.301,81.547,848744.0
2016-02-17 09:30:00,86.93,87.5,86.59,87.04,403948.0,82.2663,82.8057,81.9445,82.3703,403948.0
2016-02-17 10:00:00,87.04,87.6,87.02,87.44,636161.0,82.3703,82.9003,82.3514,82.7489,636161.0
2016-02-17 11:00:00,87.42,87.48,87.15,87.3,449666.0,82.73,82.7867,82.4744,82.6164,449666.0
2016-02-17 12:00:00,87.3,87.43,87.23,87.25,273302.0,82.6164,82.7394,82.5502,82.5691,273302.0
2016-02-17 13:00:00,87.23,87.35,86.82,86.88,319183.0,82.5502,82.6637,82.1622,82.2189,319183.0
2016-02-17 14:00:00,86.87,87.19,86.76,86.88,410796.0,82.2095,82.5123,82.1054,82.2189,410796.0
2016-02-17 15:00:00,86.9,87.27,86.84,87.2,866032.0,82.2379,82.588,82.1811,82.5218,866032.0
2016-02-18 09:30:00,86.58,87.45,86.58,87.24,296504.0,81.935,82.7584,81.935,82.5596,296504.0
2016-02-18 10:00:00,87.23,87.39,86.75,86.77,355708.0,82.5502,82.7016,82.0959,82.1148,355708.0
2016-02-18 11:00:00,86.76,86.95,86.38,86.82,368631.0,82.1054,82.2852,81.7458,82.1622,368631.0
2016-02-18 12:00:00,86.82,86.9,86.38,86.38,266598.0,82.1622,82.2379,81.7458,81.7458,266598.0
2016-02-18 13:00:00,86.38,86.49,85.83,86.17,418733.0,81.7458,81.8499,81.2253,81.547,418733.0
2016-02-18 14:00:00,86.19,86.66,86.15,86.5,328453.0,81.566,82.0107,81.5281,81.8593,328453.0
2016-02-18 15:00:00,86.49,86.55,85.92,86.0,798334.0,81.8499,81.9066,81.3104,81.3861,798334.0
2016-02-19 09:30:00,85.65,86.35,85.37,85.55,612541.0,81.0549,81.7174,80.7899,80.9603,612541.0
2016-02-19 10:00:00,85.55,86.65,85.22,86.4,411792.0,80.9603,82.0013,80.648,81.7647,411792.0
2016-02-19 11:00:00,86.37,86.82,86.16,86.16,414989.0,81.7363,82.1622,81.5376,81.5376,414989.0
2016-02-19 12:00:00,86.18,86.61,86.17,86.47,263964.0,81.5565,81.9634,81.547,81.8309,263964.0
2016-02-19 13:00:00,86.44,86.71,86.35,86.7,223485.0,81.8025,82.0581,81.7174,82.0486,223485.0
2016-02-19 14:00:00,86.68,86.8,86.43,86.44,351458.0,82.0297,82.1432,81.7931,81.8025,351458.0
2016-02-19 15:00:00,86.44,86.86,86.43,86.78,604811.0,81.8025,82.2,81.7931,82.1243,604811.0
2016-02-22 09:30:00,87.93,88.23,87.62,87.98,340462.0,83.2126,83.4965,82.9192,83.2599,340462.0
2016-02-22 10:00:00,88.01,88.23,87.9,88.02,394417.0,83.2883,83.4965,83.1842,83.2978,394417.0
2016-02-22 11:00:00,88.03,88.05,87.67,87.86,258153.0,83.3072,83.3262,82.9666,83.1464,258153.0
2016-02-22 12:00:00,87.85,87.98,87.56,87.57,230700.0,83.1369,83.2599,82.8625,82.8719,230700.0
2016-02-22 13:00:00,87.57,87.98,87.56,87.84,293028.0,82.8719,83.2599,82.8625,83.1274,293028.0
2016-02-22 14:00:00,87.83,87.83,87.6,87.67,267238.0,83.118,83.118,82.9003,82.9666,267238.0
2016-02-22 15:00:00,87.68,87.85,87.52,87.81,720759.0,82.976,83.1369,82.8246,83.099,720759.0
2016-02-23 09:30:00,87.26,87.85,87.19,87.74,321353.0,82.5785,83.1369,82.5123,83.0328,321353.0
2016-02-23 10:00:00,87.72,87.75,86.66,86.97,443499.0,83.0139,83.0423,82.0107,82.3041,443499.0
2016-02-23 11:00:00,86.98,87.04,86.7,86.71,382829.0,82.3136,82.3703,82.0486,82.0581,382829.0
2016-02-23 12:00:00,86.7,86.74,86.45,86.62,200897.0,82.0486,82.0864,81.812,81.9729,200897.0
2016-02-23 13:00:00,86.62,86.71,86.18,86.25,282882.0,81.9729,82.0581,81.5565,81.6227,282882.0
2016-02-23 14:00:00,86.24,86.54,86.07,86.07,393029.0,81.6133,81.8972,81.4524,81.4524,393029.0
2016-02-23 15:00:00,86.09,86.55,85.93,86.28,1010858.0,81.4713,81.9066,81.3199,81.6511,1010858.0
2016-02-24 09:30:00,85.14,85.38,84.72,85.0,299473.0,80.5723,80.7994,80.1748,80.4398,299473.0
2016-02-24 10:00:00,84.99,85.28,84.59,85.06,481916.0,80.4303,80.7048,80.0518,80.4966,481916.0
2016-02-24 11:00:00,85.09,85.56,84.81,85.48,318272.0,80.525,80.9698,80.26,80.894,318272.0
2016-02-24 12:00:00,85.48,85.81,85.23,85.45,302353.0,80.894,81.2063,80.6575,80.8657,302353.0
2016-02-24 13:00:00,85.46,85.75,85.25,85.67,387054.0,80.8751,81.1496,80.6764,81.0738,387054.0
2016-02-24 14:00:00,85.68,86.43,85.61,86.16,282774.0,81.0833,81.7931,81.0171,81.5376,282774.0
2016-02-24 15:00:00,86.17,86.76,86.17,86.42,678212.0,81.547,82.1054,81.547,81.7836,678212.0
2016-02-25 09:30:00,86.55,86.9,86.14,86.26,340589.0,81.9066,82.2379,81.5186,81.6322,340589.0
2016-02-25 10:00:00,86.22,86.24,85.66,85.66,512573.0,81.5943,81.6133,81.0644,81.0644,512573.0
2016-02-25 11:00:00,85.65,86.07,85.52,85.93,364989.0,81.0549,81.4524,80.9319,81.3199,364989.0
2016-02-25 12:00:00,85.93,86.1,85.64,85.94,335052.0,81.3199,81.4808,81.0455,81.3294,335052.0
2016-02-25 13:00:00,85.91,86.75,85.9,86.66,266071.0,81.301,82.0959,81.2915,82.0107,266071.0
2016-02-25 14:00:00,86.66,87.03,86.61,86.82,358385.0,82.0107,82.3609,81.9634,82.1622,358385.0
2016-02-25 15:00:00,86.83,87.43,86.8,87.4,550652.0,82.1716,82.7394,82.1432,82.711,550652.0
2016-02-26 09:30:00,88.11,88.32,87.79,88.27,361340.0,83.3829,83.5817,83.0801,83.5344,361340.0
2016-02-26 10:00:00,88.28,88.45,88.0,88.44,500012.0,83.5438,83.7047,83.2788,83.6952,500012.0
2016-02-26 11:00:00,88.43,88.59,88.08,88.12,486673.0,83.6858,83.8372,83.3546,83.3924,486673.0
2016-02-26 12:00:00,88.1,88.16,87.75,88.05,252461.0,83.3735,83.4303,83.0423,83.3262,252461.0
2016-02-26 13:00:00,88.05,88.12,87.57,87.62,203876.0,83.3262,83.3924,82.8719,82.9192,203876.0
2016-02-26 14:00:00,87.63,87.85,87.49,87.6,321368.0,82.9287,83.1369,82.7962,82.9003,321368.0
2016-02-26 15:00:00,87.6,87.89,87.54,87.57,595284.0,82.9003,83.1747,82.8435,82.8719,595284.0
2016-02-29 09:30:00,87.43,88.23,87.25,88.03,237828.0,82.7394,83.4965,82.5691,83.3072,237828.0
2016-02-29 10:00:00,88.03,88.37,87.75,88.27,394434.0,83.3072,83.629,83.0423,83.5344,394434.0
2016-02-29 11:00:00,88.3,88.83,88.22,88.65,466026.0,83.5628,84.0643,83.487,83.894,466026.0
2016-02-29 12:00:00,88.65,88.76,88.42,88.58,328743.0,83.894,83.9981,83.6763,83.8277,328743.0
2016-02-29 13:00:00,88.58,88.61,88.24,88.31,297278.0,83.8277,83.8561,83.506,83.5722,297278.0
2016-02-29 14:00:00,88.32,88.34,87.47,87.5,381542.0,83.5817,83.6006,82.7773,82.8057,381542.0
2016-02-29 15:00:00,87.49,87.52,86.9,86.92,978936.0,82.7962,82.8246,82.2379,82.2568,978936.0
2016-03-01 09:30:00,87.77,88.23,87.72,88.17,342443.0,83.0612,83.4965,83.0139,83.4397,342443.0
2016-03-01 10:00:00,88.18,88.92,88.17,88.78,537585.0,83.4492,84.1495,83.4397,84.017,537585.0
2016-03-01 11:00:00,88.77,89.12,88.77,89.08,426923.0,84.0075,84.3388,84.0075,84.3009,426923.0
2016-03-01 12:00:00,89.09,89.46,89.08,89.43,391235.0,84.3104,84.6605,84.3009,84.6321,391235.0
2016-03-01 13:00:00,89.46,89.81,89.32,89.72,380995.0,84.6605,84.9917,84.528,84.9066,380995.0
2016-03-01 14:00:00,89.72,89.97,89.39,89.96,663789.0,84.9066,85.1432,84.5943,85.1337,663789.0
2016-03-01 15:00:00,89.94,90.13,89.78,90.11,1297803.0,85.1148,85.2946,84.9633,85.2756,1297803.0
2016-03-02 09:30:00,89.76,90.05,89.43,89.6,350596.0,84.9444,85.2189,84.6321,84.793,350596.0
2016-03-02 10:00:00,89.64,90.05,89.35,89.93,582193.0,84.8309,85.2189,84.5564,85.1053,582193.0
2016-03-02 11:00:00,89.92,90.09,89.09,89.09,576506.0,85.0958,85.2567,84.3104,84.3104,576506.0
2016-03-02 12:00:00,89.09,89.46,89.05,89.43,254135.0,84.3104,84.6605,84.2725,84.6321,254135.0
2016-03-02 13:00:00,89.43,89.65,89.22,89.23,271372.0,84.6321,84.8403,84.4334,84.4429,271372.0
2016-03-02 14:00:00,89.23,89.56,88.99,89.49,334457.0,84.4429,84.7552,84.2157,84.6889,334457.0
2016-03-02 15:00:00,89.48,89.95,89.26,89.86,774218.0,84.6794,85.1242,84.4712,85.0391,774218.0
2016-03-03 09:30:00,89.46,90.12,89.46,90.08,407857.0,84.6605,85.2851,84.6605,85.2473,407857.0
2016-03-03 10:00:00,90.08,90.14,89.6,89.62,559607.0,85.2473,85.304,84.793,84.8119,559607.0
2016-03-03 11:00:00,89.59,89.62,88.95,89.22,482356.0,84.7835,84.8119,84.1779,84.4334,482356.0
2016-03-03 12:00:00,89.25,89.36,89.02,89.13,311414.0,84.4618,84.5659,84.2441,84.3482,311414.0
2016-03-03 13:00:00,89.12,89.32,88.92,89.3,483036.0,84.3388,84.528,84.1495,84.5091,483036.0
2016-03-03 14:00:00,89.31,89.52,89.23,89.41,436616.0,84.5186,84.7173,84.4429,84.6132,436616.0
2016-03-03 15:00:00,89.42,89.75,89.18,89.74,700653.0,84.6227,84.935,84.3955,84.9255,700653.0
2016-03-04 09:30:00,90.0,90.06,89.5,89.72,389502.0,85.1715,85.2283,84.6984,84.9066,389502.0
2016-03-04 10:00:00,89.74,90.12,89.52,89.82,371534.0,84.9255,85.2851,84.7173,85.0012,371534.0
2016-03-04 11:00:00,89.85,90.25,89.83,90.05,322600.0,85.0296,85.4081,85.0107,85.2189,322600.0
2016-03-04 12:00:00,90.07,90.14,89.8,90.0,198813.0,85.2378,85.304,84.9823,85.1715,198813.0
2016-03-04 13:00:00,90.0,90.49,89.93,90.48,281114.0,85.1715,85.6353,85.1053,85.6258,281114.0
2016-03-04 14:00:00,90.48,90.56,89.96,89.99,464655.0,85.6258,85.7015,85.1337,85.1621,464655.0
2016-03-04 15:00:00,90.0,90.33,89.9,90.06,586668.0,85.1715,85.4838,85.0769,85.2283,586668.0
2016-03-07 09:30:00,89.69,89.75,89.1,89.39,248420.0,84.8782,84.935,84.3198,84.5943,248420.0
2016-03-07 10:00:00,89.38,89.57,88.9,88.97,433774.0,84.5848,84.7646,84.1306,84.1968,433774.0
2016-03-07 11:00:00,88.97,89.02,88.52,88.72,492189.0,84.1968,84.2441,83.7709,83.9602,492189.0
2016-03-07 12:00:00,88.71,88.73,88.43,88.44,317123.0,83.9508,83.9697,83.6858,83.6952,317123.0
2016-03-07 13:00:00,88.45,88.57,88.07,88.12,461896.0,83.7047,83.8183,83.3451,83.3924,461896.0
2016-03-07 14:00:00,88.13,88.28,87.45,87.72,589753.0,83.4019,83.5438,82.7584,83.0139,589753.0
2016-03-07 15:00:00,87.71,88.39,87.44,88.27,1366312.0,83.0044,83.6479,82.7489,83.5344,1366312.0
2016-03-08 09:30:00,87.46,87.68,87.01,87.44,468131.0,82.7678,82.976,82.342,82.7489,468131.0
2016-03-08 10:00:00,87.41,87.66,86.91,87.06,586042.0,82.7205,82.9571,82.2473,82.3893,586042.0
2016-03-08 11:00:00,87.07,87.5,87.03,87.45,399107.0,82.3987,82.8057,82.3609,82.7584,399107.0
2016-03-08 12:00:00,87.46,87.75,87.35,87.42,294230.0,82.7678,83.0423,82.6637,82.73,294230.0
2016-03-08 13:00:00,87.42,87.72,87.31,87.6,248164.0,82.73,83.0139,82.6259,82.9003,248164.0
2016-03-08 14:00:00,87.6,87.76,87.25,87.32,364300.0,82.9003,83.0517,82.5691,82.6353,364300.0
2016-03-08 15:00:00,87.31,87.37,86.81,86.87,1044795.0,82.6259,82.6826,82.1527,82.2095,1044795.0
2016-03-09 09:30:00,87.21,87.6,86.91,87.5,412958.0,82.5312,82.9003,82.2473,82.8057,412958.0
2016-03-09 10:00:00,87.49,87.58,86.87,87.05,681770.0,82.7962,82.8814,82.2095,82.3798,681770.0
2016-03-09 11:00:00,87.07,87.46,86.76,87.44,316879.0,82.3987,82.7678,82.1054,82.7489,316879.0
2016-03-09 12:00:00,87.43,87.46,86.85,86.92,278817.0,82.7394,82.7678,82.1905,82.2568,278817.0
2016-03-09 13:00:00,86.93,87.06,86.73,87.01,231334.0,82.2663,82.3893,82.077,82.342,231334.0
2016-03-09 14:00:00,87.0,87.15,86.85,86.86,450223.0,82.3325,82.4744,82.1905,82.2,450223.0
2016-03-09 15:00:00,86.86,87.17,86.7,87.16,660664.0,82.2,82.4934,82.0486,82.4839,660664.0
2016-03-10 09:30:00,87.66,88.13,87.51,88.09,268222.0,82.9571,83.4019,82.8151,83.364,268222.0
2016-03-10 10:00:00,88.1,88.2,87.1,87.15,364476.0,83.3735,83.4681,82.4271,82.4744,364476.0
2016-03-10 11:00:00,87.13,87.22,86.45,86.8,308442.0,82.4555,82.5407,81.812,82.1432,308442.0
2016-03-10 12:00:00,86.78,87.09,86.27,86.37,326042.0,82.1243,82.4177,81.6417,81.7363,326042.0
2016-03-10 13:00:00,86.35,86.44,85.93,86.24,360718.0,81.7174,81.8025,81.3199,81.6133,360718.0
2016-03-10 14:00:00,86.25,86.82,86.11,86.66,350384.0,81.6227,82.1622,81.4902,82.0107,350384.0
2016-03-10 15:00:00,86.67,87.2,86.5,86.88,667007.0,82.0202,82.5218,81.8593,82.2189,667007.0
2016-03-11 09:30:00,87.91,88.68,87.78,88.55,343092.0,83.1937,83.9224,83.0706,83.7993,343092.0
2016-03-11 10:00:00,88.57,89.02,88.32,88.82,420814.0,83.8183,84.2441,83.5817,84.0549,420814.0
2016-03-11 11:00:00,88.81,89.17,88.8,88.92,361646.0,84.0454,84.3861,84.0359,84.1495,361646.0
2016-03-11 12:00:00,88.94,88.94,88.59,88.65,282740.0,84.1684,84.1684,83.8372,83.894,282740.0
2016-03-11 13:00:00,88.65,88.65,88.17,88.39,388740.0,83.894,83.894,83.4397,83.6479,388740.0
2016-03-11 14:00:00,88.42,88.46,87.94,88.05,415380.0,83.6763,83.7142,83.2221,83.3262,415380.0
2016-03-11 15:00:00,88.05,88.63,88.01,88.57,1148519.0,83.3262,83.875,83.2883,83.8183,1148519.0
2016-03-14 09:30:00,88.53,88.65,88.02,88.03,384146.0,83.7804,83.894,83.2978,83.3072,384146.0
2016-03-14 10:00:00,88.04,88.57,88.03,88.41,424459.0,83.3167,83.8183,83.3072,83.6668,424459.0
2016-03-14 11:00:00,88.41,88.71,88.39,88.45,418878.0,83.6668,83.9508,83.6479,83.7047,418878.0
2016-03-14 12:00:00,88.45,88.9,88.4,88.82,279055.0,83.7047,84.1306,83.6574,84.0549,279055.0
2016-03-14 13:00:00,88.81,88.83,88.58,88.58,356570.0,84.0454,84.0643,83.8277,83.8277,356570.0
2016-03-14 14:00:00,88.59,89.08,88.54,89.08,401523.0,83.8372,84.3009,83.7899,84.3009,401523.0
2016-03-14 15:00:00,89.07,89.13,88.87,88.87,917529.0,84.2914,84.3482,84.1022,84.1022,917529.0
2016-03-15 09:30:00,88.36,88.75,88.2,88.52,308705.0,83.6195,83.9886,83.4681,83.7709,308705.0
2016-03-15 10:00:00,88.53,89.15,88.35,89.01,485593.0,83.7804,84.3671,83.6101,84.2347,485593.0
2016-03-15 11:00:00,89.01,89.71,89.0,89.51,508103.0,84.2347,84.8971,84.2252,84.7078,508103.0
2016-03-15 12:00:00,89.53,89.54,89.22,89.24,347786.0,84.7268,84.7362,84.4334,84.4523,347786.0
2016-03-15 13:00:00,89.24,89.4,89.12,89.28,253392.0,84.4523,84.6037,84.3388,84.4902,253392.0
2016-03-15 14:00:00,89.29,89.57,89.23,89.37,312899.0,84.4996,84.7646,84.4429,84.5753,312899.0
2016-03-15 15:00:00,89.37,89.68,89.23,89.37,829416.0,84.5753,84.8687,84.4429,84.5753,829416.0
2016-03-16 09:30:00,89.22,89.52,89.02,89.29,318152.0,84.4334,84.7173,84.2441,84.4996,318152.0
2016-03-16 10:00:00,89.31,89.52,89.09,89.1,280042.0,84.5186,84.7173,84.3104,84.3198,280042.0
2016-03-16 11:00:00,89.11,89.47,89.02,89.38,230300.0,84.3293,84.67,84.2441,84.5848,230300.0
2016-03-16 12:00:00,89.38,89.55,89.23,89.35,153010.0,84.5848,84.7457,84.4429,84.5564,153010.0
2016-03-16 13:00:00,89.35,89.56,89.17,89.43,178404.0,84.5564,84.7552,84.3861,84.6321,178404.0
2016-03-16 14:00:00,89.48,90.32,89.45,89.9,492007.0,84.6794,85.4744,84.6511,85.0769,492007.0
2016-03-16 15:00:00,89.9,90.19,89.71,90.06,865850.0,85.0769,85.3514,84.8971,85.2283,865850.0
2016-03-17 09:30:00,89.92,90.69,89.66,90.46,368549.0,85.0958,85.8245,84.8498,85.6069,368549.0
2016-03-17 10:00:00,90.45,90.99,90.25,90.89,544146.0,85.5974,86.1084,85.4081,86.0138,544146.0
2016-03-17 11:00:00,90.89,91.06,90.83,90.97,449035.0,86.0138,86.1747,85.957,86.0895,449035.0
2016-03-17 12:00:00,90.97,91.21,90.85,91.16,288140.0,86.0895,86.3166,85.9759,86.2693,288140.0
2016-03-17 13:00:00,91.16,91.34,91.0,91.34,401663.0,86.2693,86.4397,86.1179,86.4397,401663.0
2016-03-17 14:00:00,91.34,91.63,91.26,91.27,466295.0,86.4397,86.7141,86.3639,86.3734,466295.0
2016-03-17 15:00:00,91.27,91.66,91.27,91.38,939502.0,86.3734,86.7425,86.3734,86.4775,939502.0
2016-03-18 09:30:00,92.01,92.2,91.66,92.12,1175033.0,87.0737,87.2535,86.7425,87.1778,1175033.0
2016-03-18 10:00:00,92.12,92.36,91.93,92.0,532059.0,87.1778,87.4049,86.998,87.0642,532059.0
2016-03-18 11:00:00,92.0,92.44,91.99,92.26,410509.0,87.0642,87.4806,87.0548,87.3103,410509.0
2016-03-18 12:00:00,92.26,92.31,91.9,91.92,265204.0,87.3103,87.3576,86.9696,86.9885,265204.0
2016-03-18 13:00:00,91.91,91.94,91.45,91.66,276433.0,86.9791,87.0075,86.5438,86.7425,276433.0
2016-03-18 14:00:00,91.66,91.87,91.59,91.8,382626.0,86.7425,86.9412,86.6762,86.875,382626.0
2016-03-18 15:00:00,91.79,92.29,91.79,92.22,929171.0,86.8655,87.3387,86.8655,87.2724,929171.0
2016-03-21 09:30:00,91.82,92.63,91.56,92.48,476406.0,86.8939,87.6604,86.6479,87.5185,476406.0
2016-03-21 10:00:00,92.48,92.49,91.77,91.83,406824.0,87.5185,87.528,86.8466,86.9034,406824.0
2016-03-21 11:00:00,91.83,92.27,91.79,92.1,344963.0,86.9034,87.3198,86.8655,87.1589,344963.0
2016-03-21 12:00:00,92.11,92.38,91.99,92.36,244877.0,87.1683,87.4239,87.0548,87.4049,244877.0
2016-03-21 13:00:00,92.34,92.52,92.23,92.25,241262.0,87.386,87.5564,87.2819,87.3008,241262.0
2016-03-21 14:00:00,92.26,92.51,92.21,92.43,253610.0,87.3103,87.5469,87.263,87.4712,253610.0
2016-03-21 15:00:00,92.43,92.43,92.2,92.33,483413.0,87.4712,87.4712,87.2535,87.3765,483413.0
2016-03-22 09:30:00,91.68,92.21,91.54,91.81,221922.0,86.7614,87.263,86.6289,86.8844,221922.0
2016-03-22 10:00:00,91.81,92.15,91.75,92.02,238799.0,86.8844,87.2062,86.8277,87.0832,238799.0
2016-03-22 11:00:00,92.01,92.02,91.66,91.72,281063.0,87.0737,87.0832,86.7425,86.7993,281063.0
2016-03-22 12:00:00,91.73,92.14,91.73,92.13,210261.0,86.8087,87.1967,86.8087,87.1873,210261.0
2016-03-22 13:00:00,92.13,92.19,91.98,92.03,294447.0,87.1873,87.2441,87.0453,87.0926,294447.0
2016-03-22 14:00:00,92.04,92.17,91.82,91.82,236064.0,87.1021,87.2251,86.8939,86.8939,236064.0
2016-03-22 15:00:00,91.81,91.98,91.73,91.79,673711.0,86.8844,87.0453,86.8087,86.8655,673711.0
2016-03-23 09:30:00,91.88,92.1,91.64,92.1,179137.0,86.9507,87.1589,86.7236,87.1589,179137.0
2016-03-23 10:00:00,92.09,92.35,91.9,92.3,292621.0,87.1494,87.3955,86.9696,87.3482,292621.0
2016-03-23 11:00:00,92.3,92.57,92.05,92.14,202221.0,87.3482,87.6037,87.1116,87.1967,202221.0
2016-03-23 12:00:00,92.16,92.65,92.14,92.48,315929.0,87.2157,87.6794,87.1967,87.5185,315929.0
2016-03-23 13:00:00,92.48,92.5,92.25,92.32,247036.0,87.5185,87.5374,87.3008,87.3671,247036.0
2016-03-23 14:00:00,92.31,92.5,92.16,92.27,273378.0,87.3576,87.5374,87.2157,87.3198,273378.0
2016-03-23 15:00:00,92.26,92.43,92.12,92.13,645892.0,87.3103,87.4712,87.1778,87.1873,645892.0
2016-03-24 09:30:00,91.3,91.97,91.3,91.87,240550.0,86.4018,87.0359,86.4018,86.9412,240550.0
2016-03-24 10:00:00,91.87,91.97,91.54,91.68,238091.0,86.9412,87.0359,86.6289,86.7614,238091.0
2016-03-24 11:00:00,91.68,91.85,91.51,91.57,215147.0,86.7614,86.9223,86.6005,86.6573,215147.0
2016-03-24 12:00:00,91.56,91.83,91.51,91.53,152029.0,86.6479,86.9034,86.6005,86.6195,152029.0
2016-03-24 13:00:00,91.54,91.68,91.49,91.55,221656.0,86.6289,86.7614,86.5816,86.6384,221656.0
2016-03-24 14:00:00,91.55,91.74,91.44,91.64,318682.0,86.6384,86.8182,86.5343,86.7236,318682.0
2016-03-24 15:00:00,91.64,91.92,91.57,91.9,443893.0,86.7236,86.9885,86.6573,86.9696,443893.0
2016-03-28 09:30:00,92.18,92.3,91.58,91.61,170108.0,87.2346,87.3482,86.6668,86.6952,170108.0
2016-03-28 10:00:00,91.61,91.73,91.25,91.28,265726.0,86.6952,86.8087,86.3545,86.3829,265726.0
2016-03-28 11:00:00,91.29,91.51,91.29,91.43,212288.0,86.3923,86.6005,86.3923,86.5248,212288.0
2016-03-28 12:00:00,91.44,91.66,91.35,91.65,154871.0,86.5343,86.7425,86.4491,86.733,154871.0
2016-03-28 13:00:00,91.66,91.67,91.46,91.65,164695.0,86.7425,86.752,86.5532,86.733,164695.0
2016-03-28 14:00:00,91.66,91.79,91.29,91.37,218143.0,86.7425,86.8655,86.3923,86.468,218143.0
2016-03-28 15:00:00,91.37,91.57,91.18,91.25,629175.0,86.468,86.6573,86.2882,86.3545,629175.0
2016-03-29 09:30:00,91.17,91.46,91.1,91.45,184584.0,86.2788,86.5532,86.2125,86.5438,184584.0
2016-03-29 10:00:00,91.47,91.92,91.47,91.7,325882.0,86.5627,86.9885,86.5627,86.7803,325882.0
2016-03-29 11:00:00,91.71,92.09,91.61,91.87,286466.0,86.7898,87.1494,86.6952,86.9412,286466.0
2016-03-29 12:00:00,91.86,92.41,91.78,92.15,355613.0,86.9318,87.4523,86.8561,87.2062,355613.0
2016-03-29 13:00:00,92.14,92.53,92.07,92.42,340638.0,87.1967,87.5658,87.1305,87.4617,340638.0
2016-03-29 14:00:00,92.43,93.04,92.37,92.84,532657.0,87.4712,88.0485,87.4144,87.8592,532657.0
2016-03-29 15:00:00,92.84,92.96,92.72,92.79,693826.0,87.8592,87.9727,87.7456,87.8119,693826.0
2016-03-30 09:30:00,93.55,94.12,93.3,94.02,405991.0,88.5311,89.0705,88.2945,88.9759,405991.0
2016-03-30 10:00:00,94.03,94.17,93.81,93.85,487126.0,88.9853,89.1178,88.7771,88.815,487126.0
2016-03-30 11:00:00,93.85,94.01,93.58,93.84,336267.0,88.815,88.9664,88.5595,88.8055,336267.0
2016-03-30 12:00:00,93.84,93.96,93.66,93.78,214728.0,88.8055,88.9191,88.6352,88.7488,214728.0
2016-03-30 13:00:00,93.78,93.88,93.49,93.79,261532.0,88.7488,88.8434,88.4743,88.7582,261532.0
2016-03-30 14:00:00,93.78,93.88,93.66,93.86,339296.0,88.7488,88.8434,88.6352,88.8245,339296.0
2016-03-30 15:00:00,93.85,94.05,93.74,93.85,751670.0,88.815,89.0043,88.7109,88.815,751670.0
2016-03-31 09:30:00,93.68,94.23,93.51,94.09,278901.0,88.6541,89.1746,88.4932,89.0421,278901.0
2016-03-31 10:00:00,94.09,94.5,93.89,94.37,607912.0,89.0421,89.4301,88.8529,89.3071,607912.0
2016-03-31 11:00:00,94.36,94.8,94.31,94.72,445269.0,89.2976,89.714,89.2503,89.6383,445269.0
2016-03-31 12:00:00,94.71,94.92,94.68,94.75,412946.0,89.6289,89.8276,89.6005,89.6667,412946.0
2016-03-31 13:00:00,94.76,94.94,94.65,94.67,403119.0,89.6762,89.8465,89.5721,89.591,403119.0
2016-03-31 14:00:00,94.66,94.68,94.39,94.45,543368.0,89.5815,89.6005,89.326,89.3828,543368.0
2016-03-31 15:00:00,94.44,94.66,94.35,94.47,1058014.0,89.3733,89.5815,89.2882,89.4017,1058014.0
2016-04-01 09:30:00,93.65,94.58,93.5,94.58,392565.0,88.6257,89.5058,88.4838,89.5058,392565.0
2016-04-01 10:00:00,94.63,95.61,94.5,95.6,833079.0,89.5531,90.4806,89.4301,90.4711,833079.0
2016-04-01 11:00:00,95.62,95.77,95.35,95.41,578484.0,90.49,90.632,90.2345,90.2913,578484.0
2016-04-01 12:00:00,95.41,95.5,95.16,95.2,396050.0,90.2913,90.3765,90.0547,90.0926,396050.0
2016-04-01 13:00:00,95.2,95.53,95.11,95.45,436405.0,90.0926,90.4049,90.0074,90.3292,436405.0
2016-04-01 14:00:00,95.46,95.95,95.4,95.81,599838.0,90.3386,90.8023,90.2818,90.6698,599838.0
2016-04-01 15:00:00,95.82,96.11,95.82,95.9,1085489.0,90.6793,90.9537,90.6793,90.755,1085489.0
2016-04-04 09:30:00,96.01,96.1,95.0,95.11,474722.0,90.8591,90.9443,89.9033,90.0074,474722.0
2016-04-04 10:00:00,95.1,95.32,94.46,94.57,705408.0,89.9979,90.2061,89.3923,89.4964,705408.0
2016-04-04 11:00:00,94.58,95.28,94.49,95.09,472209.0,89.5058,90.1683,89.4207,89.9885,472209.0
2016-04-04 12:00:00,95.1,95.44,95.01,95.12,340841.0,89.9979,90.3197,89.9128,90.0169,340841.0
2016-04-04 13:00:00,95.13,95.19,94.82,94.85,388870.0,90.0263,90.0831,89.733,89.7613,388870.0
2016-04-04 14:00:00,94.84,95.08,94.65,94.97,585825.0,89.7519,89.979,89.5721,89.8749,585825.0
2016-04-04 15:00:00,94.97,95.04,94.74,95.03,845213.0,89.8749,89.9412,89.6572,89.9317,845213.0
2016-04-05 09:30:00,94.1,95.01,94.09,94.93,405055.0,89.0516,89.9128,89.0421,89.8371,405055.0
2016-04-05 10:00:00,94.96,95.41,94.17,94.24,771159.0,89.8654,90.2913,89.1178,89.1841,771159.0
2016-04-05 11:00:00,94.25,94.43,93.98,94.03,794499.0,89.1935,89.3639,88.938,88.9853,794499.0
2016-04-05 12:00:00,94.04,94.18,93.89,94.04,621633.0,88.9948,89.1273,88.8529,88.9948,621633.0
2016-04-05 13:00:00,94.04,94.56,93.95,94.44,522877.0,88.9948,89.4869,88.9096,89.3733,522877.0
2016-04-05 14:00:00,94.43,94.88,94.3,94.69,692714.0,89.3639,89.7897,89.2409,89.6099,692714.0
2016-04-05 15:00:00,94.68,94.7,94.15,94.34,927857.0,89.6005,89.6194,89.0989,89.2787,927857.0
2016-04-06 09:30:00,94.2,94.78,94.14,94.53,168655.0,89.325,89.875,89.2681,89.6379,168655.0
2016-04-06 10:00:00,94.51,94.59,93.94,94.53,381791.0,89.6189,89.6948,89.0784,89.6379,381791.0
2016-04-06 11:00:00,94.55,94.58,94.07,94.12,543052.0,89.6569,89.6853,89.2017,89.2491,543052.0
2016-04-06 12:00:00,94.12,94.23,93.98,94.12,352897.0,89.2491,89.3534,89.1164,89.2491,352897.0
2016-04-06 13:00:00,94.12,94.3,94.06,94.09,303675.0,89.2491,89.4198,89.1922,89.2207,303675.0
2016-04-06 14:00:00,94.09,94.25,93.84,94.23,393346.0,89.2207,89.3724,88.9836,89.3534,393346.0
2016-04-06 15:00:00,94.24,94.84,94.2,94.76,622947.0,89.3629,89.9319,89.325,89.856,622947.0
2016-04-07 09:30:00,94.17,94.26,93.48,93.74,258370.0,89.2965,89.3819,88.6422,88.8888,258370.0
2016-04-07 10:00:00,93.74,93.8,93.21,93.29,508346.0,88.8888,88.9457,88.3862,88.4621,508346.0
2016-04-07 11:00:00,93.29,93.53,93.05,93.44,300188.0,88.4621,88.6897,88.2345,88.6043,300188.0
2016-04-07 12:00:00,93.44,93.53,93.29,93.47,168429.0,88.6043,88.6897,88.4621,88.6328,168429.0
2016-04-07 13:00:00,93.47,93.7,93.27,93.29,200761.0,88.6328,88.8509,88.4431,88.4621,200761.0
2016-04-07 14:00:00,93.28,93.38,93.04,93.12,328654.0,88.4526,88.5474,88.225,88.3009,328654.0
2016-04-07 15:00:00,93.13,93.6,93.07,93.54,645035.0,88.3104,88.756,88.2535,88.6991,645035.0
2016-04-08 09:30:00,94.09,94.56,93.91,94.53,202064.0,89.2207,89.6664,89.05,89.6379,202064.0
2016-04-08 10:00:00,94.55,94.66,94.03,94.08,379910.0,89.6569,89.7612,89.1638,89.2112,379910.0
2016-04-08 11:00:00,94.09,94.39,93.71,93.99,267581.0,89.2207,89.5051,88.8603,89.1258,267581.0
2016-04-08 12:00:00,93.97,94.06,93.6,93.81,212739.0,89.1069,89.1922,88.756,88.9552,212739.0
2016-04-08 13:00:00,93.81,93.94,93.53,93.94,210550.0,88.9552,89.0784,88.6897,89.0784,210550.0
2016-04-08 14:00:00,93.93,94.01,93.57,93.71,242613.0,89.069,89.1448,88.7276,88.8603,242613.0
2016-04-08 15:00:00,93.71,93.77,93.42,93.77,542594.0,88.8603,88.9172,88.5853,88.9172,542594.0
2016-04-11 09:30:00,93.92,94.58,93.81,94.42,245585.0,89.0595,89.6853,88.9552,89.5336,245585.0
2016-04-11 10:00:00,94.44,94.68,93.95,93.97,283519.0,89.5526,89.7801,89.0879,89.1069,283519.0
2016-04-11 11:00:00,93.98,94.13,93.78,93.98,261341.0,89.1164,89.2586,88.9267,89.1164,261341.0
2016-04-11 12:00:00,93.99,94.16,93.84,94.15,246365.0,89.1258,89.2871,88.9836,89.2776,246365.0
2016-04-11 13:00:00,94.15,94.3,93.91,94.06,156852.0,89.2776,89.4198,89.05,89.1922,156852.0
2016-04-11 14:00:00,94.07,94.19,93.81,94.14,253126.0,89.2017,89.3155,88.9552,89.2681,253126.0
2016-04-11 15:00:00,94.16,94.17,93.39,93.45,639761.0,89.2871,89.2965,88.5569,88.6138,639761.0
2016-04-12 09:30:00,93.76,93.81,93.28,93.64,204001.0,88.9078,88.9552,88.4526,88.794,204001.0
2016-04-12 10:00:00,93.66,93.76,93.14,93.6,430586.0,88.8129,88.9078,88.3198,88.756,430586.0
2016-04-12 11:00:00,93.61,93.78,93.31,93.51,260593.0,88.7655,88.9267,88.481,88.6707,260593.0
2016-04-12 12:00:00,93.54,93.79,93.49,93.64,168706.0,88.6991,88.9362,88.6517,88.794,168706.0
2016-04-12 13:00:00,93.65,93.73,93.52,93.66,199335.0,88.8034,88.8793,88.6802,88.8129,199335.0
2016-04-12 14:00:00,93.66,93.79,93.56,93.75,240169.0,88.8129,88.9362,88.7181,88.8983,240169.0
2016-04-12 15:00:00,93.75,93.99,93.71,93.85,630730.0,88.8983,89.1258,88.8603,88.9931,630730.0
2016-04-13 09:30:00,94.5,95.2,94.39,95.1,499065.0,89.6095,90.2732,89.5051,90.1784,499065.0
2016-04-13 10:00:00,95.11,95.2,94.77,94.87,510251.0,90.1879,90.2732,89.8655,89.9603,510251.0
2016-04-13 11:00:00,94.88,95.04,94.78,94.96,307260.0,89.9698,90.1215,89.875,90.0457,307260.0
2016-04-13 12:00:00,94.97,94.99,94.78,94.83,316436.0,90.0551,90.0741,89.875,89.9224,316436.0
2016-04-13 13:00:00,94.82,95.19,94.72,95.15,263863.0,89.9129,90.2637,89.8181,90.2258,263863.0
2016-04-13 14:00:00,95.15,95.57,95.05,95.44,426909.0,90.2258,90.6241,90.131,90.5008,426909.0
2016-04-13 15:00:00,95.43,95.75,95.4,95.75,664819.0,90.4913,90.7948,90.4629,90.7948,664819.0
2016-04-14 09:30:00,95.72,95.79,95.41,95.58,262533.0,90.7663,90.8327,90.4724,90.6336,262533.0
2016-04-14 10:00:00,95.6,96.18,95.44,96.17,334916.0,90.6525,91.2025,90.5008,91.193,334916.0
2016-04-14 11:00:00,96.18,96.51,96.15,96.4,605457.0,91.2025,91.5154,91.1741,91.4111,605457.0
2016-04-14 12:00:00,96.41,96.72,96.35,96.68,336115.0,91.4206,91.7146,91.3637,91.6766,336115.0
2016-04-14 13:00:00,96.67,96.77,96.21,96.25,262532.0,91.6672,91.762,91.231,91.2689,262532.0
2016-04-14 14:00:00,96.23,96.29,95.98,96.19,295330.0,91.2499,91.3068,91.0129,91.212,295330.0
2016-04-14 15:00:00,96.2,96.29,96.02,96.16,577344.0,91.2215,91.3068,91.0508,91.1835,577344.0
2016-04-15 09:30:00,96.25,96.91,96.14,96.8,597752.0,91.2689,91.8947,91.1646,91.7904,597752.0
2016-04-15 10:00:00,96.81,97.31,96.65,97.05,963952.0,91.7999,92.274,91.6482,92.0275,963952.0
2016-04-15 11:00:00,97.04,97.13,96.82,96.96,322786.0,92.018,92.1033,91.8094,91.9421,322786.0
2016-04-15 12:00:00,96.95,96.98,96.64,96.66,267798.0,91.9327,91.9611,91.6387,91.6577,267798.0
2016-04-15 13:00:00,96.66,96.78,96.49,96.57,271584.0,91.6577,91.7715,91.4965,91.5723,271584.0
2016-04-15 14:00:00,96.56,96.71,96.46,96.66,298855.0,91.5628,91.7051,91.468,91.6577,298855.0
2016-04-15 15:00:00,96.65,96.73,96.5,96.66,770505.0,91.6482,91.724,91.506,91.6577,770505.0
2016-04-18 09:30:00,96.64,97.34,96.6,97.31,350893.0,91.6387,92.3025,91.6008,92.274,350893.0
2016-04-18 10:00:00,97.29,97.79,97.28,97.38,493714.0,92.2551,92.7292,92.2456,92.3404,493714.0
2016-04-18 11:00:00,97.37,97.75,97.26,97.34,318018.0,92.3309,92.6913,92.2266,92.3025,318018.0
2016-04-18 12:00:00,97.35,97.6,97.33,97.44,214203.0,92.312,92.549,92.293,92.3973,214203.0
2016-04-18 13:00:00,97.42,97.54,97.23,97.44,253303.0,92.3783,92.4921,92.1982,92.3973,253303.0
2016-04-18 14:00:00,97.44,97.68,97.41,97.54,345407.0,92.3973,92.6249,92.3689,92.4921,345407.0
2016-04-18 15:00:00,97.54,97.76,97.36,97.69,569251.0,92.4921,92.7007,92.3214,92.6344,569251.0
2016-04-19 09:30:00,98.0,98.16,97.7,97.7,332622.0,92.9283,93.08,92.6439,92.6439,332622.0
2016-04-19 10:00:00,97.7,97.86,97.11,97.31,588191.0,92.6439,92.7956,92.0844,92.274,588191.0
2016-04-19 11:00:00,97.3,97.49,96.68,96.69,386117.0,92.2646,92.4447,91.6766,91.6861,386117.0
2016-04-19 12:00:00,96.7,96.93,96.35,96.92,488468.0,91.6956,91.9137,91.3637,91.9042,488468.0
2016-04-19 13:00:00,96.91,97.11,96.82,97.09,233747.0,91.8947,92.0844,91.8094,92.0654,233747.0
2016-04-19 14:00:00,97.09,97.23,97.01,97.16,285769.0,92.0654,92.1982,91.9896,92.1318,285769.0
2016-04-19 15:00:00,97.16,97.24,96.98,97.22,517630.0,92.1318,92.2077,91.9611,92.1887,517630.0
2016-04-20 09:30:00,97.66,97.76,97.05,97.71,398760.0,92.6059,92.7007,92.0275,92.6533,398760.0
2016-04-20 10:00:00,97.69,97.92,97.44,97.8,527489.0,92.6344,92.8525,92.3973,92.7387,527489.0
2016-04-20 11:00:00,97.81,98.26,97.76,98.08,305567.0,92.7482,93.1749,92.7007,93.0042,305567.0
2016-04-20 12:00:00,98.08,98.2,97.98,98.0,179227.0,93.0042,93.118,92.9094,92.9283,179227.0
2016-04-20 13:00:00,98.01,98.3,97.9,98.23,239401.0,92.9378,93.2128,92.8335,93.1464,239401.0
2016-04-20 14:00:00,98.22,98.38,98.12,98.36,278043.0,93.1369,93.2887,93.0421,93.2697,278043.0
2016-04-20 15:00:00,98.36,98.4,97.87,97.9,668545.0,93.2697,93.3076,92.8051,92.8335,668545.0
2016-04-21 09:30:00,97.95,98.09,97.43,97.46,227341.0,92.8809,93.0137,92.3878,92.4163,227341.0
2016-04-21 10:00:00,97.46,97.82,97.43,97.64,294160.0,92.4163,92.7576,92.3878,92.587,294160.0
2016-04-21 11:00:00,97.62,97.72,97.35,97.41,276558.0,92.568,92.6628,92.312,92.3689,276558.0
2016-04-21 12:00:00,97.42,97.67,97.35,97.58,206338.0,92.3783,92.6154,92.312,92.5301,206338.0
2016-04-21 13:00:00,97.57,97.92,97.56,97.69,249867.0,92.5206,92.8525,92.5111,92.6344,249867.0
2016-04-21 14:00:00,97.68,97.86,97.51,97.54,293513.0,92.6249,92.7956,92.4637,92.4921,293513.0
2016-04-21 15:00:00,97.55,97.77,97.5,97.56,680166.0,92.5016,92.7102,92.4542,92.5111,680166.0
2016-04-22 09:30:00,96.4,98.49,96.39,98.41,805873.0,91.4111,93.393,91.4016,93.3171,805873.0
2016-04-22 10:00:00,98.41,98.45,96.86,97.41,1019611.0,93.3171,93.355,91.8473,92.3689,1019611.0
2016-04-22 11:00:00,97.41,97.47,96.98,97.23,837191.0,92.3689,92.4258,91.9611,92.1982,837191.0
2016-04-22 12:00:00,97.25,97.26,96.87,97.1,510339.0,92.2171,92.2266,91.8568,92.0749,510339.0
2016-04-22 13:00:00,97.11,97.44,97.04,97.29,585041.0,92.0844,92.3973,92.018,92.2551,585041.0
2016-04-22 14:00:00,97.3,97.64,97.2,97.63,784967.0,92.2646,92.587,92.1697,92.5775,784967.0
2016-04-22 15:00:00,97.63,97.65,97.33,97.49,916030.0,92.5775,92.5964,92.293,92.4447,916030.0
2016-04-25 09:30:00,96.79,97.32,96.54,96.93,213837.0,91.7809,92.2835,91.5439,91.9137,213837.0
2016-04-25 10:00:00,96.93,97.05,96.59,96.91,467566.0,91.9137,92.0275,91.5913,91.8947,467566.0
2016-04-25 11:00:00,96.9,97.12,96.77,97.01,309656.0,91.8853,92.0939,91.762,91.9896,309656.0
2016-04-25 12:00:00,97.02,97.07,96.7,97.04,255555.0,91.999,92.0465,91.6956,92.018,255555.0
2016-04-25 13:00:00,97.04,97.1,96.87,96.87,337377.0,92.018,92.0749,91.8568,91.8568,337377.0
2016-04-25 14:00:00,96.87,96.95,96.65,96.76,349268.0,91.8568,91.9327,91.6482,91.7525,349268.0
2016-04-25 15:00:00,96.77,96.96,96.66,96.94,626614.0,91.762,91.9421,91.6577,91.9232,626614.0
2016-04-26 09:30:00,97.16,97.61,97.11,97.51,302618.0,92.1318,92.5585,92.0844,92.4637,302618.0
2016-04-26 10:00:00,97.51,97.56,96.76,96.78,387942.0,92.4637,92.5111,91.7525,91.7715,387942.0
2016-04-26 11:00:00,96.79,97.24,96.73,97.18,339168.0,91.7809,92.2077,91.724,92.1508,339168.0
2016-04-26 12:00:00,97.19,97.38,97.1,97.11,259061.0,92.1602,92.3404,92.0749,92.0844,259061.0
2016-04-26 13:00:00,97.12,97.14,96.8,97.03,213588.0,92.0939,92.1128,91.7904,92.0085,213588.0
2016-04-26 14:00:00,97.04,97.2,96.94,97.08,312651.0,92.018,92.1697,91.9232,92.0559,312651.0
2016-04-26 15:00:00,97.08,97.28,96.95,97.23,630444.0,92.0559,92.2456,91.9327,92.1982,630444.0
2016-04-27 09:30:00,97.24,98.09,97.18,97.44,430767.0,92.2077,93.0137,92.1508,92.3973,430767.0
2016-04-27 10:00:00,97.45,97.71,96.55,96.84,650600.0,92.4068,92.6533,91.5534,91.8284,650600.0
2016-04-27 11:00:00,96.82,97.3,96.65,97.25,542863.0,91.8094,92.2646,91.6482,92.2171,542863.0
2016-04-27 12:00:00,97.24,97.47,97.17,97.46,499232.0,92.2077,92.4258,92.1413,92.4163,499232.0
2016-04-27 13:00:00,97.45,97.63,97.36,97.38,398592.0,92.4068,92.5775,92.3214,92.3404,398592.0
2016-04-27 14:00:00,97.36,98.23,97.24,98.2,720446.0,92.3214,93.1464,92.2077,93.118,720446.0
2016-04-27 15:00:00,98.2,98.61,98.14,98.37,1248511.0,93.118,93.5068,93.0611,93.2792,1248511.0
2016-04-28 09:30:00,97.94,100.0,97.79,99.52,884090.0,92.8714,94.8248,92.7292,94.3697,884090.0
2016-04-28 10:00:00,99.52,99.55,98.47,98.87,681478.0,94.3697,94.3981,93.374,93.7533,681478.0
2016-04-28 11:00:00,98.87,99.46,98.68,99.31,407275.0,93.7533,94.3128,93.5731,94.1705,407275.0
2016-04-28 12:00:00,99.31,99.32,98.73,98.77,482668.0,94.1705,94.18,93.6205,93.6585,482668.0
2016-04-28 13:00:00,98.78,98.81,98.08,98.08,557578.0,93.668,93.6964,93.0042,93.0042,557578.0
2016-04-28 14:00:00,98.09,98.17,97.23,97.4,738803.0,93.0137,93.0895,92.1982,92.3594,738803.0
2016-04-28 15:00:00,97.4,97.49,96.73,97.25,1509269.0,92.3594,92.4447,91.724,92.2171,1509269.0
2016-04-29 09:30:00,96.83,97.66,96.59,96.83,367480.0,91.8189,92.6059,91.5913,91.8189,367480.0
2016-04-29 10:00:00,96.85,96.87,96.27,96.61,724037.0,91.8378,91.8568,91.2879,91.6103,724037.0
2016-04-29 11:00:00,96.61,96.66,96.19,96.28,592143.0,91.6103,91.6577,91.212,91.2973,592143.0
2016-04-29 12:00:00,96.27,96.51,96.07,96.24,505322.0,91.2879,91.5154,91.0982,91.2594,505322.0
2016-04-29 13:00:00,96.24,96.57,96.08,96.1,406898.0,91.2594,91.5723,91.1077,91.1267,406898.0
2016-04-29 14:00:00,96.09,96.61,96.09,96.48,589807.0,91.1172,91.6103,91.1172,91.487,589807.0
2016-04-29 15:00:00,96.49,97.34,96.45,97.01,1067075.0,91.4965,92.3025,91.4585,91.9896,1067075.0
2016-05-02 09:30:00,97.15,97.5,96.49,96.64,255424.0,92.1223,92.4542,91.4965,91.6387,255424.0
2016-05-02 10:00:00,96.66,97.39,96.54,96.9,490733.0,91.6577,92.3499,91.5439,91.8853,490733.0
2016-05-02 11:00:00,96.93,97.17,96.87,97.02,454098.0,91.9137,92.1413,91.8568,91.999,454098.0
2016-05-02 12:00:00,97.0,97.21,96.94,97.17,398419.0,91.9801,92.1792,91.9232,92.1413,398419.0
2016-05-02 13:00:00,97.17,97.45,96.97,97.41,354232.0,92.1413,92.4068,91.9516,92.3689,354232.0
2016-05-02 14:00:00,97.41,97.85,97.38,97.8,383705.0,92.3689,92.7861,92.3404,92.7387,383705.0
2016-05-02 15:00:00,97.79,97.94,97.66,97.76,880823.0,92.7292,92.8714,92.6059,92.7007,880823.0
2016-05-03 09:30:00,96.73,97.54,96.62,96.95,359796.0,91.724,92.4921,91.6197,91.9327,359796.0
2016-05-03 10:00:00,96.94,96.94,95.97,96.14,559595.0,91.9232,91.9232,91.0034,91.1646,559595.0
2016-05-03 11:00:00,96.15,96.4,95.92,96.09,313987.0,91.1741,91.4111,90.956,91.1172,313987.0
2016-05-03 12:00:00,96.1,96.45,96.05,96.4,204156.0,91.1267,91.4585,91.0792,91.4111,204156.0
2016-05-03 13:00:00,96.4,96.54,96.3,96.48,279514.0,91.4111,91.5439,91.3163,91.487,279514.0
2016-05-03 14:00:00,96.48,96.52,96.26,96.42,280046.0,91.487,91.5249,91.2784,91.4301,280046.0
2016-05-03 15:00:00,96.43,96.53,96.14,96.42,628029.0,91.4396,91.5344,91.1646,91.4301,628029.0
2016-05-04 09:30:00,95.72,96.09,95.32,95.65,341003.0,90.7663,91.1172,90.387,90.6999,341003.0
2016-05-04 10:00:00,95.65,95.98,95.33,95.35,396363.0,90.6999,91.0129,90.3965,90.4155,396363.0
2016-05-04 11:00:00,95.35,95.56,95.23,95.53,269640.0,90.4155,90.6146,90.3017,90.5862,269640.0
2016-05-04 12:00:00,95.52,95.7,95.49,95.57,420196.0,90.5767,90.7474,90.5482,90.6241,420196.0
2016-05-04 13:00:00,95.56,96.02,95.54,95.83,346579.0,90.6146,91.0508,90.5956,90.8706,346579.0
2016-05-04 14:00:00,95.83,96.18,95.68,96.11,282602.0,90.8706,91.2025,90.7284,91.1361,282602.0
2016-05-04 15:00:00,96.11,96.39,95.96,96.22,527770.0,91.1361,91.4016,90.9939,91.2404,527770.0
2016-05-05 09:30:00,96.34,96.68,96.01,96.07,284439.0,91.3542,91.6766,91.0413,91.0982,284439.0
2016-05-05 10:00:00,96.06,96.59,96.03,96.51,376468.0,91.0887,91.5913,91.0603,91.5154,376468.0
2016-05-05 11:00:00,96.51,96.83,96.27,96.67,213336.0,91.5154,91.8189,91.2879,91.6672,213336.0
2016-05-05 12:00:00,96.65,96.69,96.41,96.41,186713.0,91.6482,91.6861,91.4206,91.4206,186713.0
2016-05-05 13:00:00,96.4,96.45,96.09,96.19,234836.0,91.4111,91.4585,91.1172,91.212,234836.0
2016-05-05 14:00:00,96.18,96.44,96.0,96.12,405510.0,91.2025,91.4491,91.0318,91.1456,405510.0
2016-05-05 15:00:00,96.12,96.25,95.96,96.2,628310.0,91.1456,91.2689,90.9939,91.2215,628310.0
2016-05-06 09:30:00,95.8,96.34,95.74,95.81,134264.0,90.8422,91.3542,90.7853,90.8517,134264.0
2016-05-06 10:00:00,95.86,96.03,95.65,95.71,328324.0,90.8991,91.0603,90.6999,90.7568,328324.0
2016-05-06 11:00:00,95.69,96.18,95.66,96.01,169483.0,90.7379,91.2025,90.7094,91.0413,169483.0
2016-05-06 12:00:00,96.0,96.11,95.81,96.11,179481.0,91.0318,91.1361,90.8517,91.1361,179481.0
2016-05-06 13:00:00,96.1,96.45,96.09,96.44,205894.0,91.1267,91.4585,91.1172,91.4491,205894.0
2016-05-06 14:00:00,96.45,96.71,96.41,96.63,250212.0,91.4585,91.7051,91.4206,91.6292,250212.0
2016-05-06 15:00:00,96.63,96.76,96.51,96.7,378567.0,91.6292,91.7525,91.5154,91.6956,378567.0
2016-05-09 09:30:00,96.81,97.25,96.53,97.21,221935.0,91.7999,92.2171,91.5344,92.1792,221935.0
2016-05-09 10:00:00,97.21,97.21,96.66,96.7,313655.0,92.1792,92.1792,91.6577,91.6956,313655.0
2016-05-09 11:00:00,96.69,96.84,96.5,96.81,205871.0,91.6861,91.8284,91.506,91.7999,205871.0
2016-05-09 12:00:00,96.81,96.91,96.7,96.83,141706.0,91.7999,91.8947,91.6956,91.8189,141706.0
2016-05-09 13:00:00,96.81,96.97,96.78,96.79,141488.0,91.7999,91.9516,91.7715,91.7809,141488.0
2016-05-09 14:00:00,96.8,97.04,96.69,97.02,192968.0,91.7904,92.018,91.6861,91.999,192968.0
2016-05-09 15:00:00,97.01,97.02,96.61,96.73,348052.0,91.9896,91.999,91.6103,91.724,348052.0
2016-05-10 09:30:00,96.78,97.56,96.69,97.49,275147.0,91.7715,92.5111,91.6861,92.4447,275147.0
2016-05-10 10:00:00,97.47,97.56,97.23,97.47,236686.0,92.4258,92.5111,92.1982,92.4258,236686.0
2016-05-10 11:00:00,97.46,97.54,97.35,97.47,152215.0,92.4163,92.4921,92.312,92.4258,152215.0
2016-05-10 12:00:00,97.47,97.56,97.4,97.53,140031.0,92.4258,92.5111,92.3594,92.4826,140031.0
2016-05-10 13:00:00,97.53,97.56,97.37,97.45,129309.0,92.4826,92.5111,92.3309,92.4068,129309.0
2016-05-10 14:00:00,97.45,97.53,97.37,97.39,174531.0,92.4068,92.4826,92.3309,92.3499,174531.0
2016-05-10 15:00:00,97.38,97.7,97.37,97.66,408205.0,92.3404,92.6439,92.3309,92.6059,408205.0
2016-05-11 09:30:00,97.64,97.84,97.36,97.47,214870.0,92.587,92.7766,92.3214,92.4258,214870.0
2016-05-11 10:00:00,97.47,97.58,97.2,97.22,304138.0,92.4258,92.5301,92.1697,92.1887,304138.0
2016-05-11 11:00:00,97.2,97.22,96.78,96.79,314037.0,92.1697,92.1887,91.7715,91.7809,314037.0
2016-05-11 12:00:00,96.78,97.01,96.78,96.9,169085.0,91.7715,91.9896,91.7715,91.8853,169085.0
2016-05-11 13:00:00,96.91,97.05,96.63,96.63,244248.0,91.8947,92.0275,91.6292,91.6292,244248.0
2016-05-11 14:00:00,96.63,96.65,96.36,96.42,284131.0,91.6292,91.6482,91.3732,91.4301,284131.0
2016-05-11 15:00:00,96.44,96.69,96.36,96.41,521360.0,91.4491,91.6861,91.3732,91.4206,521360.0
2016-05-12 09:30:00,96.74,96.82,95.73,95.76,358278.0,91.7335,91.8094,90.7758,90.8042,358278.0
2016-05-12 10:00:00,95.75,96.11,95.62,95.62,504070.0,90.7948,91.1361,90.6715,90.6715,504070.0
2016-05-12 11:00:00,95.61,95.63,95.24,95.42,472268.0,90.662,90.681,90.3112,90.4818,472268.0
2016-05-12 12:00:00,95.42,95.6,95.28,95.59,419173.0,90.4818,90.6525,90.3491,90.643,419173.0
2016-05-12 13:00:00,95.6,95.97,95.37,95.97,293180.0,90.6525,91.0034,90.4344,91.0034,293180.0
2016-05-12 14:00:00,95.96,96.25,95.95,96.0,595283.0,90.9939,91.2689,90.9844,91.0318,595283.0
2016-05-12 15:00:00,96.01,96.17,95.73,95.89,1091354.0,91.0413,91.193,90.7758,90.9275,1091354.0
2016-05-13 09:30:00,95.59,96.22,95.37,95.76,370324.0,90.643,91.2404,90.4344,90.8042,370324.0
2016-05-13 10:00:00,95.8,96.28,95.73,95.78,366402.0,90.8422,91.2973,90.7758,90.8232,366402.0
2016-05-13 11:00:00,95.8,96.19,95.75,95.91,247744.0,90.8422,91.212,90.7948,90.9465,247744.0
2016-05-13 12:00:00,95.9,96.14,95.83,95.9,183586.0,90.937,91.1646,90.8706,90.937,183586.0
2016-05-13 13:00:00,95.9,95.97,95.38,95.48,267100.0,90.937,91.0034,90.4439,90.5387,267100.0
2016-05-13 14:00:00,95.47,95.59,95.14,95.39,357206.0,90.5293,90.643,90.2163,90.4534,357206.0
2016-05-13 15:00:00,95.39,95.52,95.26,95.38,669978.0,90.4534,90.5767,90.3301,90.4439,669978.0
2016-05-16 09:30:00,95.6,96.08,95.45,95.74,210113.0,90.6525,91.1077,90.5103,90.7853,210113.0
2016-05-16 10:00:00,95.75,95.91,95.54,95.86,259280.0,90.7948,90.9465,90.5956,90.8991,259280.0
2016-05-16 11:00:00,95.87,95.99,95.73,95.98,198067.0,90.9086,91.0223,90.7758,91.0129,198067.0
2016-05-16 12:00:00,95.96,96.1,95.91,96.08,207116.0,90.9939,91.1267,90.9465,91.1077,207116.0
2016-05-16 13:00:00,96.08,96.2,96.05,96.14,109501.0,91.1077,91.2215,91.0792,91.1646,109501.0
2016-05-16 14:00:00,96.15,96.49,96.13,96.43,243116.0,91.1741,91.4965,91.1551,91.4396,243116.0
2016-05-16 15:00:00,96.43,96.52,96.1,96.16,441975.0,91.4396,91.5249,91.1267,91.1835,441975.0
2016-05-17 09:30:00,95.98,96.25,95.62,95.88,269002.0,91.0129,91.2689,90.6715,90.918,269002.0
2016-05-17 10:00:00,95.86,96.06,95.47,95.95,294957.0,90.8991,91.0887,90.5293,90.9844,294957.0
2016-05-17 11:00:00,95.94,96.29,95.76,96.26,276177.0,90.9749,91.3068,90.8042,91.2784,276177.0
2016-05-17 12:00:00,96.27,96.27,95.85,95.97,197657.0,91.2879,91.2879,90.8896,91.0034,197657.0
2016-05-17 13:00:00,95.97,96.2,95.77,95.79,310800.0,91.0034,91.2215,90.8137,90.8327,310800.0
2016-05-17 14:00:00,95.79,95.85,95.36,95.67,544619.0,90.8327,90.8896,90.4249,90.7189,544619.0
2016-05-17 15:00:00,95.68,95.72,95.26,95.54,751311.0,90.7284,90.7663,90.3301,90.5956,751311.0
2016-05-18 09:30:00,95.33,95.55,95.06,95.5,162507.0,90.3965,90.6051,90.1405,90.5577,162507.0
2016-05-18 10:00:00,95.5,95.9,95.34,95.52,158269.0,90.5577,90.937,90.406,90.5767,158269.0
2016-05-18 11:00:00,95.53,95.88,95.51,95.65,136795.0,90.5862,90.918,90.5672,90.6999,136795.0
2016-05-18 12:00:00,95.65,95.73,95.45,95.73,171715.0,90.6999,90.7758,90.5103,90.7758,171715.0
2016-05-18 13:00:00,95.73,96.17,95.73,95.88,169374.0,90.7758,91.193,90.7758,90.918,169374.0
2016-05-18 14:00:00,95.85,95.86,94.87,95.49,487100.0,90.8896,90.8991,89.9603,90.5482,487100.0
2016-05-18 15:00:00,95.49,95.76,95.16,95.6,634595.0,90.5482,90.8042,90.2353,90.6525,634595.0
2016-05-19 09:30:00,95.14,95.5,94.55,94.57,194004.0,90.2163,90.5577,89.6569,89.6758,194004.0
2016-05-19 10:00:00,94.57,94.81,94.34,94.36,359740.0,89.6758,89.9034,89.4577,89.4767,359740.0
2016-05-19 11:00:00,94.37,94.45,94.09,94.3,231971.0,89.4862,89.562,89.2207,89.4198,231971.0
2016-05-19 12:00:00,94.29,94.42,94.08,94.15,196374.0,89.4103,89.5336,89.2112,89.2776,196374.0
2016-05-19 13:00:00,94.15,94.63,94.14,94.38,190644.0,89.2776,89.7327,89.2681,89.4957,190644.0
2016-05-19 14:00:00,94.39,94.74,94.38,94.52,254530.0,89.5051,89.837,89.4957,89.6284,254530.0
2016-05-19 15:00:00,94.51,94.85,94.51,94.71,426152.0,89.6189,89.9413,89.6189,89.8086,426152.0
2016-05-20 09:30:00,95.17,95.8,95.03,95.73,470048.0,90.2448,90.8422,90.112,90.7758,470048.0
2016-05-20 10:00:00,95.77,95.89,95.53,95.59,382311.0,90.8137,90.9275,90.5862,90.643,382311.0
2016-05-20 11:00:00,95.59,95.78,95.5,95.73,309839.0,90.643,90.8232,90.5577,90.7758,309839.0
2016-05-20 12:00:00,95.73,95.76,95.61,95.66,201857.0,90.7758,90.8042,90.662,90.7094,201857.0
2016-05-20 13:00:00,95.66,95.72,95.41,95.53,145891.0,90.7094,90.7663,90.4724,90.5862,145891.0
2016-05-20 14:00:00,95.54,95.73,95.49,95.55,137986.0,90.5956,90.7758,90.5482,90.6051,137986.0
2016-05-20 15:00:00,95.56,95.56,95.29,95.43,304330.0,90.6146,90.6146,90.3586,90.4913,304330.0
2016-05-23 09:30:00,95.5,95.73,95.29,95.41,213860.0,90.5577,90.7758,90.3586,90.4724,213860.0
2016-05-23 10:00:00,95.42,95.52,94.99,95.1,209881.0,90.4818,90.5767,90.0741,90.1784,209881.0
2016-05-23 11:00:00,95.08,95.32,95.06,95.23,136415.0,90.1594,90.387,90.1405,90.3017,136415.0
2016-05-23 12:00:00,95.23,95.34,95.12,95.19,221451.0,90.3017,90.406,90.1974,90.2637,221451.0
2016-05-23 13:00:00,95.19,95.3,95.05,95.26,282517.0,90.2637,90.3681,90.131,90.3301,282517.0
2016-05-23 14:00:00,95.26,95.43,95.24,95.28,184530.0,90.3301,90.4913,90.3112,90.3491,184530.0
2016-05-23 15:00:00,95.28,95.32,95.02,95.11,369251.0,90.3491,90.387,90.1025,90.1879,369251.0
2016-05-24 09:30:00,95.53,96.25,95.33,96.15,344245.0,90.5862,91.2689,90.3965,91.1741,344245.0
2016-05-24 10:00:00,96.18,96.74,96.11,96.6,360405.0,91.2025,91.7335,91.1361,91.6008,360405.0
2016-05-24 11:00:00,96.61,96.7,96.46,96.59,264790.0,91.6103,91.6956,91.468,91.5913,264790.0
2016-05-24 12:00:00,96.58,96.63,96.39,96.56,136147.0,91.5818,91.6292,91.4016,91.5628,136147.0
2016-05-24 13:00:00,96.57,96.6,96.42,96.53,186838.0,91.5723,91.6008,91.4301,91.5344,186838.0
2016-05-24 14:00:00,96.53,96.62,96.44,96.55,198949.0,91.5344,91.6197,91.4491,91.5534,198949.0
2016-05-24 15:00:00,96.56,96.67,96.48,96.49,454244.0,91.5628,91.6672,91.487,91.4965,454244.0
2016-05-25 09:30:00,96.78,96.9,96.14,96.63,268755.0,91.7715,91.8853,91.1646,91.6292,268755.0
2016-05-25 10:00:00,96.61,96.78,96.37,96.63,309285.0,91.6103,91.7715,91.3827,91.6292,309285.0
2016-05-25 11:00:00,96.63,96.74,96.44,96.59,267273.0,91.6292,91.7335,91.4491,91.5913,267273.0
2016-05-25 12:00:00,96.59,96.61,96.35,96.39,150613.0,91.5913,91.6103,91.3637,91.4016,150613.0
2016-05-25 13:00:00,96.39,96.61,96.38,96.6,316423.0,91.4016,91.6103,91.3922,91.6008,316423.0
2016-05-25 14:00:00,96.61,96.63,96.4,96.41,215982.0,91.6103,91.6292,91.4111,91.4206,215982.0
2016-05-25 15:00:00,96.43,96.61,96.39,96.44,554377.0,91.4396,91.6103,91.4016,91.4491,554377.0
2016-05-26 09:30:00,96.54,96.73,96.16,96.21,192817.0,91.5439,91.724,91.1835,91.231,192817.0
2016-05-26 10:00:00,96.21,96.45,96.07,96.26,265128.0,91.231,91.4585,91.0982,91.2784,265128.0
2016-05-26 11:00:00,96.25,96.37,96.16,96.23,198954.0,91.2689,91.3827,91.1835,91.2499,198954.0
2016-05-26 12:00:00,96.21,96.32,96.16,96.19,118062.0,91.231,91.3353,91.1835,91.212,118062.0
2016-05-26 13:00:00,96.19,96.41,96.18,96.33,104416.0,91.212,91.4206,91.2025,91.3448,104416.0
2016-05-26 14:00:00,96.34,96.46,96.31,96.38,149193.0,91.3542,91.468,91.3258,91.3922,149193.0
2016-05-26 15:00:00,96.39,96.52,96.28,96.36,383632.0,91.4016,91.5249,91.2973,91.3732,383632.0
2016-05-27 09:30:00,96.53,96.92,96.38,96.56,135850.0,91.5344,91.9042,91.3922,91.5628,135850.0
2016-05-27 10:00:00,96.56,96.67,96.38,96.47,237426.0,91.5628,91.6672,91.3922,91.4775,237426.0
2016-05-27 11:00:00,96.48,96.83,96.48,96.82,169281.0,91.487,91.8189,91.487,91.8094,169281.0
2016-05-27 12:00:00,96.82,96.99,96.79,96.9,135096.0,91.8094,91.9706,91.7809,91.8853,135096.0
2016-05-27 13:00:00,96.9,97.04,96.77,96.79,263080.0,91.8853,92.018,91.762,91.7809,263080.0
2016-05-27 14:00:00,96.79,96.99,96.72,96.94,257586.0,91.7809,91.9706,91.7146,91.9232,257586.0
2016-05-27 15:00:00,96.94,97.14,96.9,97.14,740977.0,91.9232,92.1128,91.8853,92.1128,740977.0
2016-05-31 09:30:00,97.18,97.2,96.52,96.65,226618.0,92.1508,92.1697,91.5249,91.6482,226618.0
2016-05-31 10:00:00,96.65,96.76,96.05,96.09,518020.0,91.6482,91.7525,91.0792,91.1172,518020.0
2016-05-31 11:00:00,96.08,96.11,95.76,95.8,402325.0,91.1077,91.1361,90.8042,90.8422,402325.0
2016-05-31 12:00:00,95.79,95.85,95.65,95.73,307809.0,90.8327,90.8896,90.6999,90.7758,307809.0
2016-05-31 13:00:00,95.73,96.01,95.7,95.9,241937.0,90.7758,91.0413,90.7474,90.937,241937.0
2016-05-31 14:00:00,95.89,95.89,95.6,95.72,368064.0,90.9275,90.9275,90.6525,90.7663,368064.0
2016-05-31 15:00:00,95.71,96.05,95.65,95.89,842615.0,90.7568,91.0792,90.6999,90.9275,842615.0
2016-06-01 09:30:00,95.59,96.04,95.25,95.94,393206.0,90.643,91.0698,90.3206,90.9749,393206.0
2016-06-01 10:00:00,95.94,96.28,95.72,96.15,380017.0,90.9749,91.2973,90.7663,91.1741,380017.0
2016-06-01 11:00:00,96.16,96.44,96.07,96.32,257177.0,91.1835,91.4491,91.0982,91.3353,257177.0
2016-06-01 12:00:00,96.31,96.47,96.19,96.46,175232.0,91.3258,91.4775,91.212,91.468,175232.0
2016-06-01 13:00:00,96.46,96.49,96.06,96.23,191127.0,91.468,91.4965,91.0887,91.2499,191127.0
2016-06-01 14:00:00,96.25,96.51,96.19,96.44,217980.0,91.2689,91.5154,91.212,91.4491,217980.0
2016-06-01 15:00:00,96.45,96.55,96.23,96.38,532250.0,91.4585,91.5534,91.2499,91.3922,532250.0
2016-06-02 09:30:00,96.27,96.52,96.03,96.06,194124.0,91.2879,91.5249,91.0603,91.0887,194124.0
2016-06-02 10:00:00,96.06,96.81,96.0,96.59,434357.0,91.0887,91.7999,91.0318,91.5913,434357.0
2016-06-02 11:00:00,96.6,96.72,96.44,96.51,247089.0,91.6008,91.7146,91.4491,91.5154,247089.0
2016-06-02 12:00:00,96.51,96.57,96.29,96.52,248429.0,91.5154,91.5723,91.3068,91.5249,248429.0
2016-06-02 13:00:00,96.53,96.67,96.47,96.62,203306.0,91.5344,91.6672,91.4775,91.6197,203306.0
2016-06-02 14:00:00,96.62,96.81,96.61,96.71,221725.0,91.6197,91.7999,91.6103,91.7051,221725.0
2016-06-02 15:00:00,96.7,96.87,96.6,96.86,542765.0,91.6956,91.8568,91.6008,91.8473,542765.0
2016-06-03 09:30:00,96.21,96.61,95.69,95.83,294009.0,91.231,91.6103,90.7379,90.8706,294009.0
2016-06-03 10:00:00,95.81,96.14,95.33,96.06,458137.0,90.8517,91.1646,90.3965,91.0887,458137.0
2016-06-03 11:00:00,96.07,96.09,95.69,96.03,320341.0,91.0982,91.1172,90.7379,91.0603,320341.0
2016-06-03 12:00:00,96.04,96.12,95.72,95.77,159133.0,91.0698,91.1456,90.7663,90.8137,159133.0
2016-06-03 13:00:00,95.77,95.97,95.66,95.92,224590.0,90.8137,91.0034,90.7094,90.956,224590.0
2016-06-03 14:00:00,95.89,96.3,95.79,96.22,241062.0,90.9275,91.3163,90.8327,91.2404,241062.0
2016-06-03 15:00:00,96.23,96.29,95.97,96.05,594983.0,91.2499,91.3068,91.0034,91.0792,594983.0
2016-06-06 09:30:00,96.4,96.86,95.98,96.45,292241.0,91.4111,91.8473,91.0129,91.4585,292241.0
2016-06-06 10:00:00,96.48,96.63,96.35,96.51,345315.0,91.487,91.6292,91.3637,91.5154,345315.0
2016-06-06 11:00:00,96.5,96.66,96.47,96.57,200426.0,91.506,91.6577,91.4775,91.5723,200426.0
2016-06-06 12:00:00,96.57,96.67,96.37,96.56,164684.0,91.5723,91.6672,91.3827,91.5628,164684.0
2016-06-06 13:00:00,96.55,96.84,96.52,96.81,173819.0,91.5534,91.8284,91.5249,91.7999,173819.0
2016-06-06 14:00:00,96.84,96.98,96.78,96.79,173504.0,91.8284,91.9611,91.7715,91.7809,173504.0
2016-06-06 15:00:00,96.8,96.85,96.62,96.65,419922.0,91.7904,91.8378,91.6197,91.6482,419922.0
2016-06-07 09:30:00,96.59,97.1,96.44,96.91,168951.0,91.5913,92.0749,91.4491,91.8947,168951.0
2016-06-07 10:00:00,96.9,96.97,96.55,96.56,207244.0,91.8853,91.9516,91.5534,91.5628,207244.0
2016-06-07 11:00:00,96.58,96.89,96.58,96.76,179987.0,91.5818,91.8758,91.5818,91.7525,179987.0
2016-06-07 12:00:00,96.77,96.99,96.77,96.98,170747.0,91.762,91.9706,91.762,91.9611,170747.0
2016-06-07 13:00:00,96.99,97.17,96.99,97.03,227056.0,91.9706,92.1413,91.9706,92.0085,227056.0
2016-06-07 14:00:00,97.03,97.1,96.89,96.91,321356.0,92.0085,92.0749,91.8758,91.8947,321356.0
2016-06-07 15:00:00,96.9,96.94,96.69,96.75,554944.0,91.8853,91.9232,91.6861,91.743,554944.0
2016-06-08 09:30:00,96.65,97.1,96.58,96.92,208749.0,91.6482,92.0749,91.5818,91.9042,208749.0
2016-06-08 10:00:00,96.92,96.93,96.57,96.68,339642.0,91.9042,91.9137,91.5723,91.6766,339642.0
2016-06-08 11:00:00,96.68,97.09,96.68,97.06,301823.0,91.6766,92.0654,91.6766,92.037,301823.0
2016-06-08 12:00:00,97.05,97.28,97.04,97.2,402944.0,92.0275,92.2456,92.018,92.1697,402944.0
2016-06-08 13:00:00,97.2,97.34,97.12,97.28,386660.0,92.1697,92.3025,92.0939,92.2456,386660.0
2016-06-08 14:00:00,97.27,97.79,97.21,97.76,599627.0,92.2361,92.7292,92.1792,92.7007,599627.0
2016-06-08 15:00:00,97.77,97.97,97.69,97.95,1323379.0,92.7102,92.8999,92.6344,92.8809,1323379.0
2016-06-09 09:30:00,97.51,97.63,97.21,97.44,182099.0,92.4637,92.5775,92.1792,92.3973,182099.0
2016-06-09 10:00:00,97.42,97.42,97.03,97.31,352059.0,92.3783,92.3783,92.0085,92.274,352059.0
2016-06-09 11:00:00,97.31,97.39,96.98,97.13,244739.0,92.274,92.3499,91.9611,92.1033,244739.0
2016-06-09 12:00:00,97.11,97.2,97.03,97.19,149746.0,92.0844,92.1697,92.0085,92.1602,149746.0
2016-06-09 13:00:00,97.19,97.25,97.04,97.12,144563.0,92.1602,92.2171,92.018,92.0939,144563.0
2016-06-09 14:00:00,97.12,97.26,97.08,97.19,155847.0,92.0939,92.2266,92.0559,92.1602,155847.0
2016-06-09 15:00:00,97.18,97.28,97.03,97.04,448645.0,92.1508,92.2456,92.0085,92.018,448645.0
2016-06-10 09:30:00,96.0,96.09,95.55,95.61,330266.0,91.0318,91.1172,90.6051,90.662,330266.0
2016-06-10 10:00:00,95.61,95.67,95.14,95.21,568468.0,90.662,90.7189,90.2163,90.2827,568468.0
2016-06-10 11:00:00,95.21,95.59,95.16,95.35,361868.0,90.2827,90.643,90.2353,90.4155,361868.0
2016-06-10 12:00:00,95.36,95.57,95.11,95.54,250006.0,90.4249,90.6241,90.1879,90.5956,250006.0
2016-06-10 13:00:00,95.55,95.68,95.12,95.16,283728.0,90.6051,90.7284,90.1974,90.2353,283728.0
2016-06-10 14:00:00,95.16,95.19,94.9,95.18,445242.0,90.2353,90.2637,89.9888,90.2543,445242.0
2016-06-10 15:00:00,95.17,95.4,95.09,95.21,947937.0,90.2448,90.4629,90.1689,90.2827,947937.0
2016-06-13 09:30:00,94.73,95.63,94.57,95.41,225515.0,89.8276,90.681,89.6758,90.4724,225515.0
2016-06-13 10:00:00,95.37,95.47,94.86,94.9,279942.0,90.4344,90.5293,89.9508,89.9888,279942.0
2016-06-13 11:00:00,94.9,94.93,94.47,94.54,330292.0,89.9888,90.0172,89.581,89.6474,330292.0
2016-06-13 12:00:00,94.53,94.9,94.49,94.77,371164.0,89.6379,89.9888,89.6,89.8655,371164.0
2016-06-13 13:00:00,94.78,94.89,94.57,94.67,279601.0,89.875,89.9793,89.6758,89.7707,279601.0
2016-06-13 14:00:00,94.68,94.83,94.53,94.62,248629.0,89.7801,89.9224,89.6379,89.7232,248629.0
2016-06-13 15:00:00,94.61,94.64,94.16,94.18,759205.0,89.7138,89.7422,89.2871,89.306,759205.0
2016-06-14 09:30:00,93.87,94.33,93.74,94.09,607066.0,89.0121,89.4483,88.8888,89.2207,607066.0
2016-06-14 10:00:00,94.1,94.23,93.35,93.43,828410.0,89.2302,89.3534,88.519,88.5948,828410.0
2016-06-14 11:00:00,93.43,93.78,93.35,93.54,553291.0,88.5948,88.9267,88.519,88.6991,553291.0
2016-06-14 12:00:00,93.53,93.81,93.44,93.78,761524.0,88.6897,88.9552,88.6043,88.9267,761524.0
2016-06-14 13:00:00,93.77,93.98,93.66,93.74,429379.0,88.9172,89.1164,88.8129,88.8888,429379.0
2016-06-14 14:00:00,93.73,94.05,93.69,93.78,664004.0,88.8793,89.1827,88.8414,88.9267,664004.0
2016-06-14 15:00:00,93.78,94.28,93.73,94.15,878003.0,88.9267,89.4008,88.8793,89.2776,878003.0
2016-06-15 09:30:00,94.36,94.5,93.91,94.0,282035.0,89.4767,89.6095,89.05,89.1353,282035.0
2016-06-15 10:00:00,94.04,94.27,93.77,94.0,465780.0,89.1733,89.3914,88.9172,89.1353,465780.0
2016-06-15 11:00:00,94.01,94.13,93.71,93.8,492101.0,89.1448,89.2586,88.8603,88.9457,492101.0
2016-06-15 12:00:00,93.8,93.83,93.61,93.78,523058.0,88.9457,88.9741,88.7655,88.9267,523058.0
2016-06-15 13:00:00,93.79,94.18,93.79,94.18,282975.0,88.9362,89.306,88.9362,89.306,282975.0
2016-06-15 14:00:00,94.2,94.36,93.82,94.13,413956.0,89.325,89.4767,88.9646,89.2586,413956.0
2016-06-15 15:00:00,94.12,94.19,93.38,93.45,779690.0,89.2491,89.3155,88.5474,88.6138,779690.0
2016-06-16 09:30:00,92.93,93.0,92.05,92.46,588464.0,88.1207,88.1871,87.2862,87.675,588464.0
2016-06-16 10:00:00,92.47,92.76,92.15,92.53,506777.0,87.6845,87.9595,87.3811,87.7414,506777.0
2016-06-16 11:00:00,92.53,93.01,92.45,92.45,486730.0,87.7414,88.1966,87.6655,87.6655,486730.0
2016-06-16 12:00:00,92.45,93.24,92.41,93.06,435267.0,87.6655,88.4147,87.6276,88.244,435267.0
2016-06-16 13:00:00,93.07,93.27,92.98,93.14,488766.0,88.2535,88.4431,88.1681,88.3198,488766.0
2016-06-16 14:00:00,93.14,93.78,93.11,93.61,582856.0,88.3198,88.9267,88.2914,88.7655,582856.0
2016-06-16 15:00:00,93.62,94.09,93.58,94.04,1033223.0,88.775,89.2207,88.7371,89.1733,1033223.0
2016-06-17 09:30:00,93.98,94.21,93.13,93.25,815329.0,89.1164,89.3345,88.3104,88.4241,815329.0
2016-06-17 10:00:00,93.23,93.36,92.77,92.84,443508.0,88.4052,88.5285,87.969,88.0354,443508.0
2016-06-17 11:00:00,92.84,93.18,92.69,93.11,505391.0,88.0354,88.3578,87.8931,88.2914,505391.0
2016-06-17 12:00:00,93.11,93.38,93.11,93.3,341066.0,88.2914,88.5474,88.2914,88.4716,341066.0
2016-06-17 13:00:00,93.29,93.44,93.23,93.33,479025.0,88.4621,88.6043,88.4052,88.5,479025.0
2016-06-17 14:00:00,93.32,93.46,93.24,93.37,396103.0,88.4905,88.6233,88.4147,88.5379,396103.0
2016-06-17 15:00:00,93.38,93.43,93.28,93.33,1299328.0,88.5474,88.5948,88.4526,88.5,1299328.0
2016-06-20 09:30:00,94.5,94.81,94.3,94.67,527710.0,89.6095,89.9034,89.4198,89.7707,527710.0
2016-06-20 10:00:00,94.67,95.18,94.67,94.8,608556.0,89.7707,90.2543,89.7707,89.8939,608556.0
2016-06-20 11:00:00,94.8,94.83,94.48,94.6,470959.0,89.8939,89.9224,89.5905,89.7043,470959.0
2016-06-20 12:00:00,94.59,94.67,94.46,94.65,335069.0,89.6948,89.7707,89.5715,89.7517,335069.0
2016-06-20 13:00:00,94.64,94.68,94.4,94.62,437598.0,89.7422,89.7801,89.5146,89.7232,437598.0
2016-06-20 14:00:00,94.61,94.7,94.45,94.67,361742.0,89.7138,89.7991,89.562,89.7707,361742.0
2016-06-20 15:00:00,94.68,94.71,94.25,94.31,997190.0,89.7801,89.8086,89.3724,89.4293,997190.0
2016-06-21 09:30:00,94.68,95.02,94.53,95.01,320057.0,89.7801,90.1025,89.6379,90.0931,320057.0
2016-06-21 10:00:00,95.0,95.14,94.69,94.73,465423.0,90.0836,90.2163,89.7896,89.8276,465423.0
2016-06-21 11:00:00,94.73,94.9,94.47,94.66,377615.0,89.8276,89.9888,89.581,89.7612,377615.0
2016-06-21 12:00:00,94.67,94.76,94.53,94.62,253061.0,89.7707,89.856,89.6379,89.7232,253061.0
2016-06-21 13:00:00,94.62,94.78,94.53,94.75,209387.0,89.7232,89.875,89.6379,89.8465,209387.0
2016-06-21 14:00:00,94.74,95.17,94.69,95.11,439176.0,89.837,90.2448,89.7896,90.1879,439176.0
2016-06-21 15:00:00,95.11,95.3,94.98,95.1,1048295.0,90.1879,90.3681,90.0646,90.1784,1048295.0
2016-06-22 09:30:00,95.23,95.38,95.01,95.03,190732.0,90.3017,90.4439,90.0931,90.112,190732.0
2016-06-22 10:00:00,95.01,95.09,94.64,94.77,393418.0,90.0931,90.1689,89.7422,89.8655,393418.0
2016-06-22 11:00:00,94.78,94.99,94.6,94.7,185028.0,89.875,90.0741,89.7043,89.7991,185028.0
2016-06-22 12:00:00,94.71,94.8,94.4,94.54,162969.0,89.8086,89.8939,89.5146,89.6474,162969.0
2016-06-22 13:00:00,94.55,94.58,94.31,94.54,212448.0,89.6569,89.6853,89.4293,89.6474,212448.0
2016-06-22 14:00:00,94.54,94.63,94.29,94.44,171795.0,89.6474,89.7327,89.4103,89.5526,171795.0
2016-06-22 15:00:00,94.44,94.57,94.11,94.13,613991.0,89.5526,89.6758,89.2396,89.2586,613991.0
2016-06-23 09:30:00,95.15,95.24,94.61,94.9,202886.0,90.2258,90.3112,89.7138,89.9888,202886.0
2016-06-23 10:00:00,94.89,95.15,94.85,95.01,325075.0,89.9793,90.2258,89.9413,90.0931,325075.0
2016-06-23 11:00:00,95.03,95.56,95.02,95.5,458674.0,90.112,90.6146,90.1025,90.5577,458674.0
2016-06-23 12:00:00,95.54,95.58,95.24,95.41,300356.0,90.5956,90.6336,90.3112,90.4724,300356.0
2016-06-23 13:00:00,95.42,95.47,95.23,95.27,243921.0,90.4818,90.5293,90.3017,90.3396,243921.0
2016-06-23 14:00:00,95.27,95.41,95.2,95.3,307179.0,90.3396,90.4724,90.2732,90.3681,307179.0
2016-06-23 15:00:00,95.31,95.7,95.22,95.7,595350.0,90.3775,90.7474,90.2922,90.7474,595350.0
2016-06-24 09:30:00,91.48,92.78,91.25,92.55,764633.0,86.7457,87.9785,86.5276,87.7604,764633.0
2016-06-24 10:00:00,92.56,93.13,91.96,92.09,1253840.0,87.7699,88.3104,87.2009,87.3242,1253840.0
2016-06-24 11:00:00,92.09,92.31,91.92,92.08,798872.0,87.3242,87.5328,87.163,87.3147,798872.0
2016-06-24 12:00:00,92.09,92.18,91.64,91.8,495713.0,87.3242,87.4095,86.8975,87.0492,495713.0
2016-06-24 13:00:00,91.81,92.21,91.78,92.09,405098.0,87.0587,87.438,87.0302,87.3242,405098.0
2016-06-24 14:00:00,92.1,92.25,91.71,91.89,757555.0,87.3337,87.4759,86.9638,87.1345,757555.0
2016-06-24 15:00:00,91.89,92.03,91.14,91.5,1819596.0,87.1345,87.2673,86.4233,86.7647,1819596.0
2016-06-27 09:30:00,90.27,90.8,89.82,90.0,683188.0,85.5984,86.1009,85.1717,85.3423,683188.0
2016-06-27 10:00:00,90.01,90.13,89.18,89.24,1064485.0,85.3518,85.4656,84.5648,84.6217,1064485.0
2016-06-27 11:00:00,89.24,89.65,89.2,89.28,1060380.0,84.6217,85.0105,84.5837,84.6596,1060380.0
2016-06-27 12:00:00,89.27,89.61,89.09,89.56,855133.0,84.6501,84.9725,84.4794,84.9251,855133.0
2016-06-27 13:00:00,89.55,89.9,89.22,89.45,549232.0,84.9156,85.2475,84.6027,84.8208,549232.0
2016-06-27 14:00:00,89.45,89.58,88.89,89.0,670414.0,84.8208,84.9441,84.2898,84.3941,670414.0
2016-06-27 15:00:00,89.01,89.25,88.82,89.05,1446154.0,84.4036,84.6312,84.2234,84.4415,1446154.0
2016-06-28 09:30:00,90.3,90.35,89.75,90.18,553566.0,85.6268,85.6742,85.1053,85.513,553566.0
2016-06-28 10:00:00,90.17,90.45,89.96,90.14,700977.0,85.5035,85.7691,85.3044,85.4751,700977.0
2016-06-28 11:00:00,90.14,90.24,89.71,90.04,358481.0,85.4751,85.5699,85.0673,85.3803,358481.0
2016-06-28 12:00:00,90.04,90.27,89.98,90.12,328394.0,85.3803,85.5984,85.3234,85.4561,328394.0
2016-06-28 13:00:00,90.13,90.2,89.84,89.91,288326.0,85.4656,85.532,85.1906,85.257,288326.0
2016-06-28 14:00:00,89.9,90.43,89.87,90.3,594947.0,85.2475,85.7501,85.2191,85.6268,594947.0
2016-06-28 15:00:00,90.3,90.5,90.1,90.39,1230937.0,85.6268,85.8165,85.4372,85.7122,1230937.0
2016-06-29 09:30:00,91.04,91.48,90.85,91.3,408995.0,86.3285,86.7457,86.1484,86.5751,408995.0
2016-06-29 10:00:00,91.3,91.64,91.24,91.56,646660.0,86.5751,86.8975,86.5182,86.8216,646660.0
2016-06-29 11:00:00,91.56,91.83,91.55,91.83,382142.0,86.8216,87.0776,86.8121,87.0776,382142.0
2016-06-29 12:00:00,91.82,91.92,91.69,91.72,229250.0,87.0682,87.163,86.9449,86.9733,229250.0
2016-06-29 13:00:00,91.71,91.86,91.6,91.83,256898.0,86.9638,87.1061,86.8595,87.0776,256898.0
2016-06-29 14:00:00,91.82,92.04,91.76,91.93,400769.0,87.0682,87.2768,87.0113,87.1725,400769.0
2016-06-29 15:00:00,91.93,92.21,91.92,92.1,820559.0,87.1725,87.438,87.163,87.3337,820559.0
2016-06-30 09:30:00,92.61,92.74,91.65,91.92,294603.0,87.8173,87.9405,86.9069,87.163,294603.0
2016-06-30 10:00:00,91.93,92.06,90.5,90.75,1626952.0,87.1725,87.2957,85.8165,86.0535,1626952.0
2016-06-30 11:00:00,90.75,90.81,90.05,90.38,1116864.0,86.0535,86.1104,85.3898,85.7027,1116864.0
2016-06-30 12:00:00,90.38,90.45,90.12,90.21,852359.0,85.7027,85.7691,85.4561,85.5415,852359.0
2016-06-30 13:00:00,90.22,90.24,89.08,89.08,1136297.0,85.551,85.5699,84.47,84.47,1136297.0
2016-06-30 14:00:00,89.07,89.61,88.81,88.93,1306555.0,84.4605,84.9725,84.2139,84.3277,1306555.0
2016-06-30 15:00:00,88.93,88.98,87.59,88.11,4413226.0,84.3277,84.3751,83.0571,83.5502,4413226.0
2016-07-01 09:30:00,89.16,89.25,88.27,88.79,1321087.0,84.5458,84.6312,83.7019,84.195,1321087.0
2016-07-01 10:00:00,88.78,89.48,88.78,89.19,1558740.0,84.1855,84.8493,84.1855,84.5743,1558740.0
2016-07-01 11:00:00,89.18,89.25,88.92,89.16,957849.0,84.5648,84.6312,84.3182,84.5458,957849.0
2016-07-01 12:00:00,89.15,89.27,88.97,89.22,802334.0,84.5363,84.6501,84.3656,84.6027,802334.0
2016-07-01 13:00:00,89.21,89.29,88.95,88.99,708155.0,84.5932,84.6691,84.3467,84.3846,708155.0
2016-07-01 14:00:00,89.0,89.07,88.85,88.98,677424.0,84.3941,84.4605,84.2519,84.3751,677424.0
2016-07-01 15:00:00,88.97,89.16,88.85,88.86,1324959.0,84.3656,84.5458,84.2519,84.2613,1324959.0
2016-07-05 09:30:00,88.12,88.59,87.92,88.13,740189.0,83.5596,84.0053,83.37,83.5691,740189.0
2016-07-05 10:00:00,88.12,89.34,88.11,88.93,1851689.0,83.5596,84.7165,83.5502,84.3277,1851689.0
2016-07-05 11:00:00,88.93,89.07,88.63,88.68,681678.0,84.3277,84.4605,84.0432,84.0907,681678.0
2016-07-05 12:00:00,88.69,88.86,88.5,88.61,489318.0,84.1001,84.2613,83.92,84.0243,489318.0
2016-07-05 13:00:00,88.63,88.63,88.17,88.22,495956.0,84.0432,84.0432,83.607,83.6545,495956.0
2016-07-05 14:00:00,88.21,88.21,87.99,88.06,650399.0,83.645,83.645,83.4364,83.5027,650399.0
2016-07-05 15:00:00,88.06,88.34,88.05,88.23,1275951.0,83.5027,83.7682,83.4933,83.6639,1275951.0
2016-07-06 09:30:00,87.16,87.51,86.65,86.88,752288.0,82.8302,83.1628,82.3455,82.5641,752288.0
2016-07-06 10:00:00,86.9,87.13,86.66,87.06,1528248.0,82.5831,82.8017,82.355,82.7351,1528248.0
2016-07-06 11:00:00,87.06,87.5,86.94,87.3,1222840.0,82.7351,83.1533,82.6211,82.9632,1222840.0
2016-07-06 12:00:00,87.28,87.58,87.2,87.27,985387.0,82.9442,83.2293,82.8682,82.9347,985387.0
2016-07-06 13:00:00,87.28,87.37,86.9,86.98,1012584.0,82.9442,83.0297,82.5831,82.6591,1012584.0
2016-07-06 14:00:00,86.99,87.08,86.7,86.98,946248.0,82.6686,82.7541,82.393,82.6591,946248.0
2016-07-06 15:00:00,87.0,87.03,86.81,86.87,1723358.0,82.6781,82.7066,82.4976,82.5546,1723358.0
2016-07-07 09:30:00,86.95,87.94,86.95,87.94,443267.0,82.6306,83.5714,82.6306,83.5714,443267.0
2016-07-07 10:00:00,87.95,88.32,87.91,88.2,652392.0,83.5809,83.9325,83.5429,83.8185,652392.0
2016-07-07 11:00:00,88.2,88.2,87.74,87.8,638934.0,83.8185,83.8185,83.3814,83.4384,638934.0
2016-07-07 12:00:00,87.79,87.84,87.25,87.28,418380.0,83.4289,83.4764,82.9157,82.9442,418380.0
2016-07-07 13:00:00,87.29,87.51,87.21,87.35,376353.0,82.9537,83.1628,82.8777,83.0107,376353.0
2016-07-07 14:00:00,87.34,87.63,87.24,87.54,493983.0,83.0012,83.2768,82.9062,83.1913,493983.0
2016-07-07 15:00:00,87.54,87.87,87.49,87.76,935768.0,83.1913,83.5049,83.1438,83.4004,935768.0
2016-07-08 09:30:00,88.43,88.52,87.99,88.24,351313.0,84.0371,84.1226,83.6189,83.8565,351313.0
2016-07-08 10:00:00,88.25,88.43,87.94,88.4,776241.0,83.866,84.0371,83.5714,84.0086,776241.0
2016-07-08 11:00:00,88.4,88.69,88.39,88.6,801336.0,84.0086,84.2842,83.9991,84.1986,801336.0
2016-07-08 12:00:00,88.61,88.7,88.47,88.51,513288.0,84.2081,84.2937,84.0751,84.1131,513288.0
2016-07-08 13:00:00,88.51,88.65,88.41,88.46,707075.0,84.1131,84.2461,84.0181,84.0656,707075.0
2016-07-08 14:00:00,88.46,88.64,88.36,88.55,668712.0,84.0656,84.2366,83.9706,84.1511,668712.0
2016-07-08 15:00:00,88.52,88.61,88.35,88.52,876780.0,84.1226,84.2081,83.9611,84.1226,876780.0
2016-07-11 09:30:00,89.05,89.31,88.76,89.08,615576.0,84.6263,84.8734,84.3507,84.6548,615576.0
2016-07-11 10:00:00,89.08,89.19,88.83,89.02,629344.0,84.6548,84.7593,84.4172,84.5978,629344.0
2016-07-11 11:00:00,89.03,89.17,88.83,88.88,591902.0,84.6073,84.7403,84.4172,84.4647,591902.0
2016-07-11 12:00:00,88.88,88.91,88.74,88.85,617479.0,84.4647,84.4932,84.3317,84.4362,617479.0
2016-07-11 13:00:00,88.85,88.86,88.66,88.67,421801.0,84.4362,84.4457,84.2557,84.2652,421801.0
2016-07-11 14:00:00,88.67,88.93,88.63,88.86,591921.0,84.2652,84.5122,84.2271,84.4457,591921.0
2016-07-11 15:00:00,88.86,88.96,88.68,88.72,997477.0,84.4457,84.5407,84.2747,84.3127,997477.0
2016-07-12 09:30:00,89.33,89.66,89.0,89.47,821156.0,84.8924,85.206,84.5788,85.0254,821156.0
2016-07-12 10:00:00,89.48,89.5,88.87,89.22,1138437.0,85.0349,85.0539,84.4552,84.7878,1138437.0
2016-07-12 11:00:00,89.22,89.68,89.17,89.63,728981.0,84.7878,85.225,84.7403,85.1775,728981.0
2016-07-12 12:00:00,89.62,89.87,89.58,89.73,392890.0,85.168,85.4055,85.1299,85.2725,392890.0
2016-07-12 13:00:00,89.73,90.03,89.72,89.98,484751.0,85.2725,85.5576,85.263,85.5101,484751.0
2016-07-12 14:00:00,89.97,90.08,89.85,89.95,471901.0,85.5006,85.6051,85.3865,85.4816,471901.0
2016-07-12 15:00:00,89.95,90.03,89.92,89.98,845340.0,85.4816,85.5576,85.4531,85.5101,845340.0
2016-07-13 09:30:00,90.46,90.56,89.64,89.69,425420.0,85.9662,86.0613,85.187,85.2345,425420.0
2016-07-13 10:00:00,89.7,90.27,89.69,90.17,357702.0,85.244,85.7857,85.2345,85.6906,357702.0
2016-07-13 11:00:00,90.17,90.19,89.95,90.1,342258.0,85.6906,85.7096,85.4816,85.6241,342258.0
2016-07-13 12:00:00,90.09,90.18,90.01,90.06,267311.0,85.6146,85.7001,85.5386,85.5861,267311.0
2016-07-13 13:00:00,90.06,90.17,89.93,90.13,342769.0,85.5861,85.6906,85.4626,85.6526,342769.0
2016-07-13 14:00:00,90.12,90.48,90.12,90.34,612506.0,85.6431,85.9852,85.6431,85.8522,612506.0
2016-07-13 15:00:00,90.33,90.41,90.25,90.31,1056530.0,85.8427,85.9187,85.7667,85.8237,1056530.0
2016-07-14 09:30:00,91.32,91.39,90.5,90.78,461010.0,86.7835,86.85,86.0042,86.2703,461010.0
2016-07-14 10:00:00,90.79,91.17,90.74,90.95,519325.0,86.2798,86.641,86.2323,86.4319,519325.0
2016-07-14 11:00:00,90.96,91.57,90.95,91.4,584488.0,86.4414,87.0211,86.4319,86.8595,584488.0
2016-07-14 12:00:00,91.41,91.49,91.29,91.29,403921.0,86.869,86.9451,86.755,86.755,403921.0
2016-07-14 13:00:00,91.29,91.31,91.09,91.17,391285.0,86.755,86.774,86.5649,86.641,391285.0
2016-07-14 14:00:00,91.18,91.45,91.18,91.35,379421.0,86.6505,86.9071,86.6505,86.812,379421.0
2016-07-14 15:00:00,91.34,91.65,91.34,91.43,897846.0,86.8025,87.0971,86.8025,86.888,897846.0
2016-07-15 09:30:00,92.03,92.03,91.11,91.23,410381.0,87.4582,87.4582,86.5839,86.698,410381.0
2016-07-15 10:00:00,91.22,91.35,90.99,91.35,312494.0,86.6885,86.812,86.4699,86.812,312494.0
2016-07-15 11:00:00,91.35,91.43,90.91,91.05,355543.0,86.812,86.888,86.3939,86.5269,355543.0
2016-07-15 12:00:00,91.04,91.09,90.72,90.79,303619.0,86.5174,86.5649,86.2133,86.2798,303619.0
2016-07-15 13:00:00,90.8,91.06,90.8,90.9,228845.0,86.2893,86.5364,86.2893,86.3844,228845.0
2016-07-15 14:00:00,90.91,91.04,90.8,90.94,230325.0,86.3939,86.5174,86.2893,86.4224,230325.0
2016-07-15 15:00:00,90.95,91.09,90.81,90.91,760335.0,86.4319,86.5649,86.2988,86.3939,760335.0
2016-07-18 09:30:00,91.18,91.5,90.84,91.17,276514.0,86.6505,86.9546,86.3274,86.641,276514.0
2016-07-18 10:00:00,91.16,91.27,91.02,91.26,413021.0,86.6315,86.736,86.4984,86.7265,413021.0
2016-07-18 11:00:00,91.27,91.35,91.17,91.23,392706.0,86.736,86.812,86.641,86.698,392706.0
2016-07-18 12:00:00,91.22,91.37,91.14,91.32,234817.0,86.6885,86.831,86.6125,86.7835,234817.0
2016-07-18 13:00:00,91.33,91.5,91.21,91.45,360727.0,86.793,86.9546,86.679,86.9071,360727.0
2016-07-18 14:00:00,91.45,91.6,91.4,91.59,332694.0,86.9071,87.0496,86.8595,87.0401,332694.0
2016-07-18 15:00:00,91.59,91.64,91.48,91.6,916587.0,87.0401,87.0876,86.9356,87.0496,916587.0
2016-07-19 09:30:00,91.21,91.87,91.21,91.86,259847.0,86.679,87.3062,86.679,87.2967,259847.0
2016-07-19 10:00:00,91.86,91.94,91.64,91.94,427165.0,87.2967,87.3727,87.0876,87.3727,427165.0
2016-07-19 11:00:00,91.94,92.16,91.9,92.01,366231.0,87.3727,87.5818,87.3347,87.4392,366231.0
2016-07-19 12:00:00,92.01,92.22,91.96,92.15,319126.0,87.4392,87.6388,87.3917,87.5723,319126.0
2016-07-19 13:00:00,92.14,92.23,92.03,92.06,294322.0,87.5628,87.6483,87.4582,87.4867,294322.0
2016-07-19 14:00:00,92.07,92.21,92.07,92.2,387325.0,87.4963,87.6293,87.4963,87.6198,387325.0
2016-07-19 15:00:00,92.2,92.41,92.11,92.4,905639.0,87.6198,87.8194,87.5343,87.8099,905639.0
2016-07-20 09:30:00,92.56,92.85,92.15,92.83,276569.0,87.9619,88.2375,87.5723,88.2185,276569.0
2016-07-20 10:00:00,92.81,92.92,92.66,92.85,579520.0,88.1995,88.304,88.0569,88.2375,579520.0
2016-07-20 11:00:00,92.85,92.89,92.76,92.86,372436.0,88.2375,88.2755,88.152,88.247,372436.0
2016-07-20 12:00:00,92.86,92.86,92.7,92.85,253660.0,88.247,88.247,88.095,88.2375,253660.0
2016-07-20 13:00:00,92.85,93.09,92.8,93.01,243699.0,88.2375,88.4656,88.19,88.3896,243699.0
2016-07-20 14:00:00,93.01,93.4,93.0,93.29,429736.0,88.3896,88.7602,88.3801,88.6556,429736.0
2016-07-20 15:00:00,93.29,93.44,93.18,93.32,753506.0,88.6556,88.7982,88.5511,88.6842,753506.0
2016-07-21 09:30:00,93.0,93.5,92.87,92.87,276842.0,88.3801,88.8552,88.2565,88.2565,276842.0
2016-07-21 10:00:00,92.89,93.65,92.89,93.63,717460.0,88.2755,88.9978,88.2755,88.9788,717460.0
2016-07-21 11:00:00,93.64,93.67,92.94,93.12,418176.0,88.9883,89.0168,88.323,88.4941,418176.0
2016-07-21 12:00:00,93.11,93.23,92.97,93.02,268500.0,88.4846,88.5986,88.3515,88.3991,268500.0
2016-07-21 13:00:00,93.01,93.1,92.58,92.61,368702.0,88.3896,88.4751,87.9809,88.0094,368702.0
2016-07-21 14:00:00,92.61,92.65,92.24,92.25,588419.0,88.0094,88.0474,87.6578,87.6673,588419.0
2016-07-21 15:00:00,92.24,92.52,92.02,92.44,1140901.0,87.6578,87.9239,87.4487,87.8479,1140901.0
2016-07-22 09:30:00,92.66,93.0,92.11,92.31,405284.0,88.0569,88.3801,87.5343,87.7243,405284.0
2016-07-22 10:00:00,92.31,92.95,92.31,92.76,518675.0,87.7243,88.3325,87.7243,88.152,518675.0
2016-07-22 11:00:00,92.77,93.15,92.57,93.14,576739.0,88.1615,88.5226,87.9714,88.5131,576739.0
2016-07-22 12:00:00,93.14,93.15,92.93,93.07,282524.0,88.5131,88.5226,88.3135,88.4466,282524.0
2016-07-22 13:00:00,93.07,93.34,93.03,93.27,335834.0,88.4466,88.7032,88.4086,88.6366,335834.0
2016-07-22 14:00:00,93.27,93.49,93.19,93.47,305840.0,88.6366,88.8457,88.5606,88.8267,305840.0
2016-07-22 15:00:00,93.47,93.6,93.35,93.58,1024823.0,88.8267,88.9502,88.7127,88.9312,1024823.0
2016-07-25 09:30:00,93.6,93.6,92.81,93.09,405351.0,88.9502,88.9502,88.1995,88.4656,405351.0
2016-07-25 10:00:00,93.09,93.15,92.93,92.96,456996.0,88.4656,88.5226,88.3135,88.342,456996.0
2016-07-25 11:00:00,92.97,92.97,92.54,92.87,715700.0,88.3515,88.3515,87.9429,88.2565,715700.0
2016-07-25 12:00:00,92.87,92.97,92.75,92.84,394115.0,88.2565,88.3515,88.1425,88.228,394115.0
2016-07-25 13:00:00,92.84,92.88,92.73,92.81,338898.0,88.228,88.266,88.1235,88.1995,338898.0
2016-07-25 14:00:00,92.81,92.85,92.67,92.69,294590.0,88.1995,88.2375,88.0664,88.0855,294590.0
2016-07-25 15:00:00,92.68,93.06,92.63,93.03,662239.0,88.076,88.4371,88.0284,88.4086,662239.0
2016-07-26 09:30:00,92.78,93.64,92.75,93.31,353788.0,88.171,88.9883,88.1425,88.6747,353788.0
2016-07-26 10:00:00,93.33,93.67,92.97,92.99,438149.0,88.6937,89.0168,88.3515,88.3706,438149.0
2016-07-26 11:00:00,92.94,93.25,92.86,93.21,732703.0,88.323,88.6176,88.247,88.5796,732703.0
2016-07-26 12:00:00,93.22,93.34,93.16,93.27,384752.0,88.5891,88.7032,88.5321,88.6366,384752.0
2016-07-26 13:00:00,93.26,93.26,92.96,93.1,250878.0,88.6271,88.6271,88.342,88.4751,250878.0
2016-07-26 14:00:00,93.11,93.37,93.05,93.25,608898.0,88.4846,88.7317,88.4276,88.6176,608898.0
2016-07-26 15:00:00,93.26,93.46,93.23,93.43,1186710.0,88.6271,88.8172,88.5986,88.7887,1186710.0
2016-07-27 09:30:00,93.53,93.59,92.75,93.15,483244.0,88.8837,88.9407,88.1425,88.5226,483244.0
2016-07-27 10:00:00,93.16,93.35,93.1,93.16,689851.0,88.5321,88.7127,88.4751,88.5321,689851.0
2016-07-27 11:00:00,93.17,93.29,93.06,93.12,579688.0,88.5416,88.6556,88.4371,88.4941,579688.0
2016-07-27 12:00:00,93.12,93.26,93.03,93.23,398766.0,88.4941,88.6271,88.4086,88.5986,398766.0
2016-07-27 13:00:00,93.23,93.7,93.23,93.66,437484.0,88.5986,89.0453,88.5986,89.0073,437484.0
2016-07-27 14:00:00,93.65,94.3,93.37,93.81,776761.0,88.9978,89.6155,88.7317,89.1498,776761.0
2016-07-27 15:00:00,93.8,94.06,93.63,93.79,1406769.0,89.1403,89.3874,88.9788,89.1308,1406769.0
2016-07-28 09:30:00,95.0,96.5,94.87,96.04,1117916.0,90.2807,91.7062,90.1572,91.269,1117916.0
2016-07-28 10:00:00,96.02,96.04,94.83,94.84,680222.0,91.25,91.269,90.1191,90.1286,680222.0
2016-07-28 11:00:00,94.84,95.16,94.56,95.05,473762.0,90.1286,90.4328,89.8626,90.3282,473762.0
2016-07-28 12:00:00,95.04,95.16,94.99,95.08,318865.0,90.3187,90.4328,90.2712,90.3567,318865.0
2016-07-28 13:00:00,95.08,95.45,95.06,95.43,342746.0,90.3567,90.7083,90.3377,90.6893,342746.0
2016-07-28 14:00:00,95.45,95.9,95.37,95.75,409178.0,90.7083,91.136,90.6323,90.9934,409178.0
2016-07-28 15:00:00,95.75,96.15,95.68,96.0,975711.0,90.9934,91.3736,90.9269,91.231,975711.0
2016-07-29 09:30:00,96.07,96.1,95.7,95.88,362983.0,91.2975,91.3261,90.9459,91.117,362983.0
2016-07-29 10:00:00,95.88,95.88,95.32,95.49,453303.0,91.117,91.117,90.5848,90.7464,453303.0
2016-07-29 11:00:00,95.49,95.67,95.33,95.54,286072.0,90.7464,90.9174,90.5943,90.7939,286072.0
2016-07-29 12:00:00,95.54,95.7,95.48,95.55,265442.0,90.7939,90.9459,90.7369,90.8034,265442.0
2016-07-29 13:00:00,95.55,95.75,95.51,95.59,296766.0,90.8034,90.9934,90.7654,90.8414,296766.0
2016-07-29 14:00:00,95.59,95.66,95.44,95.48,402949.0,90.8414,90.9079,90.6988,90.7369,402949.0
2016-07-29 15:00:00,95.49,95.55,95.12,95.24,1128490.0,90.7464,90.8034,90.3947,90.5088,1128490.0
2016-08-01 09:30:00,95.23,95.47,94.5,94.92,314931.0,90.4993,90.7274,89.8055,90.2047,314931.0
2016-08-01 10:00:00,94.9,95.1,94.48,95.09,426135.0,90.1857,90.3757,89.7865,90.3662,426135.0
2016-08-01 11:00:00,95.08,95.15,94.83,94.87,336598.0,90.3567,90.4232,90.1191,90.1572,336598.0
2016-08-01 12:00:00,94.86,94.9,94.45,94.63,295413.0,90.1477,90.1857,89.758,89.9291,295413.0
2016-08-01 13:00:00,94.62,94.93,94.61,94.9,339483.0,89.9196,90.2142,89.9101,90.1857,339483.0
2016-08-01 14:00:00,94.9,95.05,94.77,94.97,366665.0,90.1857,90.3282,90.0621,90.2522,366665.0
2016-08-01 15:00:00,94.96,95.07,94.78,95.06,742171.0,90.2427,90.3472,90.0716,90.3377,742171.0
2016-08-02 09:30:00,95.03,95.19,94.5,95.09,320591.0,90.3092,90.4613,89.8055,90.3662,320591.0
2016-08-02 10:00:00,95.1,95.19,94.81,94.87,465520.0,90.3757,90.4613,90.1001,90.1572,465520.0
2016-08-02 11:00:00,94.87,95.27,94.74,95.22,397983.0,90.1572,90.5373,90.0336,90.4898,397983.0
2016-08-02 12:00:00,95.22,95.28,95.0,95.04,342375.0,90.4898,90.5468,90.2807,90.3187,342375.0
2016-08-02 13:00:00,95.03,95.19,94.91,95.05,382377.0,90.3092,90.4613,90.1952,90.3282,382377.0
2016-08-02 14:00:00,95.04,95.32,95.03,95.28,361998.0,90.3187,90.5848,90.3092,90.5468,361998.0
2016-08-02 15:00:00,95.29,95.39,95.2,95.26,674139.0,90.5563,90.6513,90.4708,90.5278,674139.0
2016-08-03 09:30:00,95.07,95.45,95.07,95.34,188528.0,90.3472,90.7083,90.3472,90.6038,188528.0
2016-08-03 10:00:00,95.35,95.4,95.14,95.15,259987.0,90.6133,90.6608,90.4137,90.4232,259987.0
2016-08-03 11:00:00,95.15,95.17,94.98,95.07,256715.0,90.4232,90.4423,90.2617,90.3472,256715.0
2016-08-03 12:00:00,95.07,95.08,94.78,94.94,274406.0,90.3472,90.3567,90.0716,90.2237,274406.0
2016-08-03 13:00:00,94.94,95.02,94.9,94.92,238633.0,90.2237,90.2997,90.1857,90.2047,238633.0
2016-08-03 14:00:00,94.92,95.1,94.91,95.04,231907.0,90.2047,90.3757,90.1952,90.3187,231907.0
2016-08-03 15:00:00,95.04,95.08,94.86,95.08,657421.0,90.3187,90.3567,90.1477,90.3567,657421.0
2016-08-04 09:30:00,95.09,95.57,94.8,95.25,195928.0,90.3662,90.8224,90.0906,90.5183,195928.0
2016-08-04 10:00:00,95.26,95.68,94.9,95.64,335500.0,90.5278,90.9269,90.1857,90.8889,335500.0
2016-08-04 11:00:00,95.64,95.7,95.29,95.65,311608.0,90.8889,90.9459,90.5563,90.8984,311608.0
2016-08-04 12:00:00,95.65,95.91,95.61,95.8,349481.0,90.8984,91.1455,90.8604,91.041,349481.0
2016-08-04 13:00:00,95.8,95.83,95.66,95.83,216903.0,91.041,91.0695,90.9079,91.0695,216903.0
2016-08-04 14:00:00,95.82,95.92,95.73,95.91,295458.0,91.06,91.155,90.9744,91.1455,295458.0
2016-08-04 15:00:00,95.92,96.05,95.86,95.92,723403.0,91.155,91.2785,91.098,91.155,723403.0
2016-08-05 09:30:00,96.29,96.83,96.09,96.8,226118.0,91.5066,92.0198,91.3166,91.9913,226118.0
2016-08-05 10:00:00,96.81,96.85,96.55,96.7,271698.0,92.0008,92.0388,91.7537,91.8962,271698.0
2016-08-05 11:00:00,96.7,96.82,96.5,96.52,233933.0,91.8962,92.0103,91.7062,91.7252,233933.0
2016-08-05 12:00:00,96.52,96.54,96.39,96.43,258447.0,91.7252,91.7442,91.6016,91.6397,258447.0
2016-08-05 13:00:00,96.43,96.7,96.42,96.7,162101.0,91.6397,91.8962,91.6302,91.8962,162101.0
2016-08-05 14:00:00,96.7,96.77,96.61,96.7,200022.0,91.8962,91.9628,91.8107,91.8962,200022.0
2016-08-05 15:00:00,96.71,96.94,96.7,96.85,505220.0,91.9058,92.1243,91.8962,92.0388,505220.0
2016-08-08 09:30:00,97.0,97.1,96.69,96.7,281381.0,92.1813,92.2764,91.8867,91.8962,281381.0
2016-08-08 10:00:00,96.7,96.87,96.63,96.73,383184.0,91.8962,92.0578,91.8297,91.9248,383184.0
2016-08-08 11:00:00,96.72,97.07,96.66,97.06,447361.0,91.9153,92.2479,91.8582,92.2384,447361.0
2016-08-08 12:00:00,97.05,97.1,96.88,96.91,269166.0,92.2289,92.2764,92.0673,92.0958,269166.0
2016-08-08 13:00:00,96.92,97.01,96.79,96.83,235274.0,92.1053,92.1908,91.9818,92.0198,235274.0
2016-08-08 14:00:00,96.82,96.86,96.65,96.81,272142.0,92.0103,92.0483,91.8487,92.0008,272142.0
2016-08-08 15:00:00,96.81,96.84,96.73,96.79,446677.0,92.0008,92.0293,91.9248,91.9818,446677.0
2016-08-09 09:30:00,96.63,97.14,96.63,97.09,164018.0,91.8297,92.3144,91.8297,92.2669,164018.0
2016-08-09 10:00:00,97.09,97.11,96.79,96.83,235254.0,92.2669,92.2859,91.9818,92.0198,235254.0
2016-08-09 11:00:00,96.83,96.97,96.83,96.9,193057.0,92.0198,92.1528,92.0198,92.0863,193057.0
2016-08-09 12:00:00,96.91,96.95,96.61,96.71,127535.0,92.0958,92.1338,91.8107,91.9058,127535.0
2016-08-09 13:00:00,96.71,96.8,96.67,96.7,113419.0,91.9058,91.9913,91.8677,91.8962,113419.0
2016-08-09 14:00:00,96.69,96.77,96.55,96.72,266673.0,91.8867,91.9628,91.7537,91.9153,266673.0
2016-08-09 15:00:00,96.73,96.74,96.6,96.69,416334.0,91.9248,91.9343,91.8012,91.8867,416334.0
2016-08-10 09:30:00,96.72,96.8,96.56,96.59,220693.0,91.9153,91.9913,91.7632,91.7917,220693.0
2016-08-10 10:00:00,96.58,96.82,96.5,96.52,229136.0,91.7822,92.0103,91.7062,91.7252,229136.0
2016-08-10 11:00:00,96.52,96.64,96.33,96.39,144150.0,91.7252,91.8392,91.5446,91.6016,144150.0
2016-08-10 12:00:00,96.39,96.65,96.38,96.63,141344.0,91.6016,91.8487,91.5921,91.8297,141344.0
2016-08-10 13:00:00,96.64,96.66,96.34,96.42,173059.0,91.8392,91.8582,91.5541,91.6302,173059.0
2016-08-10 14:00:00,96.43,96.51,96.28,96.32,158735.0,91.6397,91.7157,91.4971,91.5351,158735.0
2016-08-10 15:00:00,96.33,96.49,96.23,96.32,594018.0,91.5446,91.6967,91.4496,91.5351,594018.0
2016-08-11 09:30:00,96.5,96.79,96.45,96.46,247506.0,91.7062,91.9818,91.6587,91.6682,247506.0
2016-08-11 10:00:00,96.45,96.58,96.17,96.42,479605.0,91.6587,91.7822,91.3926,91.6302,479605.0
2016-08-11 11:00:00,96.43,96.71,96.32,96.65,312477.0,91.6397,91.9058,91.5351,91.8487,312477.0
2016-08-11 12:00:00,96.67,96.71,96.54,96.58,163031.0,91.8677,91.9058,91.7442,91.7822,163031.0
2016-08-11 13:00:00,96.59,96.84,96.55,96.8,202785.0,91.7917,92.0293,91.7537,91.9913,202785.0
2016-08-11 14:00:00,96.79,96.92,96.6,96.65,235674.0,91.9818,92.1053,91.8012,91.8487,235674.0
2016-08-11 15:00:00,96.65,96.7,96.51,96.54,533390.0,91.8487,91.8962,91.7157,91.7442,533390.0
2016-08-12 09:30:00,95.87,96.41,95.51,96.28,238900.0,91.1075,91.6207,90.7654,91.4971,238900.0
2016-08-12 10:00:00,96.28,96.4,96.0,96.11,218603.0,91.4971,91.6112,91.231,91.3356,218603.0
2016-08-12 11:00:00,96.12,96.31,96.11,96.25,142872.0,91.3451,91.5256,91.3356,91.4686,142872.0
2016-08-12 12:00:00,96.25,96.27,96.13,96.2,151450.0,91.4686,91.4876,91.3546,91.4211,151450.0
2016-08-12 13:00:00,96.21,96.21,96.1,96.16,127909.0,91.4306,91.4306,91.3261,91.3831,127909.0
2016-08-12 14:00:00,96.16,96.27,96.13,96.16,181735.0,91.3831,91.4876,91.3546,91.3831,181735.0
2016-08-12 15:00:00,96.16,96.21,96.1,96.12,509878.0,91.3831,91.4306,91.3261,91.3451,509878.0
2016-08-15 09:30:00,96.31,96.41,96.07,96.35,206193.0,91.5256,91.6207,91.2975,91.5636,206193.0
2016-08-15 10:00:00,96.35,96.4,96.15,96.39,280649.0,91.5636,91.6112,91.3736,91.6016,280649.0
2016-08-15 11:00:00,96.38,96.41,96.19,96.2,232104.0,91.5921,91.6207,91.4116,91.4211,232104.0
2016-08-15 12:00:00,96.2,96.34,96.18,96.21,202803.0,91.4211,91.5541,91.4021,91.4306,202803.0
2016-08-15 13:00:00,96.21,96.56,96.21,96.45,178290.0,91.4306,91.7632,91.4306,91.6587,178290.0
2016-08-15 14:00:00,96.45,96.5,96.35,96.36,143742.0,91.6587,91.7062,91.5636,91.5731,143742.0
2016-08-15 15:00:00,96.36,96.5,96.32,96.41,469813.0,91.5731,91.7062,91.5351,91.6207,469813.0
2016-08-16 09:30:00,96.2,96.26,95.75,96.04,216334.0,91.4211,91.4781,90.9934,91.269,216334.0
2016-08-16 10:00:00,96.02,96.26,95.89,95.99,234949.0,91.25,91.4781,91.1265,91.2215,234949.0
2016-08-16 11:00:00,95.98,96.18,95.92,96.12,175737.0,91.212,91.4021,91.155,91.3451,175737.0
2016-08-16 12:00:00,96.11,96.11,95.8,95.88,354162.0,91.3356,91.3356,91.041,91.117,354162.0
2016-08-16 13:00:00,95.87,95.87,95.55,95.65,379759.0,91.1075,91.1075,90.8034,90.8984,379759.0
2016-08-16 14:00:00,95.65,95.89,95.46,95.86,429624.0,90.8984,91.1265,90.7178,91.098,429624.0
2016-08-16 15:00:00,95.85,95.9,95.64,95.64,544183.0,91.0885,91.136,90.8889,90.8889,544183.0
2016-08-17 09:30:00,95.79,96.07,95.66,95.77,264078.0,91.0315,91.2975,90.9079,91.0124,264078.0
2016-08-17 10:00:00,95.76,95.96,95.6,95.67,250661.0,91.0029,91.193,90.8509,90.9174,250661.0
2016-08-17 11:00:00,95.66,95.78,95.33,95.34,221758.0,90.9079,91.022,90.5943,90.6038,221758.0
2016-08-17 12:00:00,95.34,95.56,95.3,95.44,656225.0,90.6038,90.8129,90.5658,90.6988,656225.0
2016-08-17 13:00:00,95.44,95.46,95.03,95.33,905491.0,90.6988,90.7178,90.3092,90.5943,905491.0
2016-08-17 14:00:00,95.3,95.65,95.11,95.62,373714.0,90.5658,90.8984,90.3852,90.8699,373714.0
2016-08-17 15:00:00,95.62,95.62,95.47,95.58,648578.0,90.8699,90.8699,90.7274,90.8319,648578.0
2016-08-18 09:30:00,95.3,95.81,95.08,95.76,298421.0,90.5658,91.0505,90.3567,91.0029,298421.0
2016-08-18 10:00:00,95.76,95.87,95.45,95.73,612878.0,91.0029,91.1075,90.7083,90.9744,612878.0
2016-08-18 11:00:00,95.76,95.79,95.47,95.58,269381.0,91.0029,91.0315,90.7274,90.8319,269381.0
2016-08-18 12:00:00,95.57,95.57,95.21,95.28,253261.0,90.8224,90.8224,90.4803,90.5468,253261.0
2016-08-18 13:00:00,95.28,95.44,95.27,95.31,281351.0,90.5468,90.6988,90.5373,90.5753,281351.0
2016-08-18 14:00:00,95.32,95.32,95.07,95.17,314921.0,90.5848,90.5848,90.3472,90.4423,314921.0
2016-08-18 15:00:00,95.18,95.34,95.17,95.28,585167.0,90.4518,90.6038,90.4423,90.5468,585167.0
2016-08-19 09:30:00,95.18,95.21,94.41,94.93,511505.0,90.4518,90.4803,89.72,90.2142,511505.0
2016-08-19 10:00:00,94.94,95.09,94.72,94.76,517306.0,90.2237,90.3662,90.0146,90.0526,517306.0
2016-08-19 11:00:00,94.76,94.88,94.59,94.88,520178.0,90.0526,90.1667,89.8911,90.1667,520178.0
2016-08-19 12:00:00,94.88,95.03,94.82,94.91,196803.0,90.1667,90.3092,90.1096,90.1952,196803.0
2016-08-19 13:00:00,94.91,95.18,94.9,95.09,128248.0,90.1952,90.4518,90.1857,90.3662,128248.0
2016-08-19 14:00:00,95.1,95.27,94.99,95.14,409370.0,90.3757,90.5373,90.2712,90.4137,409370.0
2016-08-19 15:00:00,95.15,95.3,95.13,95.21,420165.0,90.4232,90.5658,90.4042,90.4803,420165.0
2016-08-22 09:30:00,95.19,95.27,94.95,95.2,177262.0,90.4613,90.5373,90.2332,90.4708,177262.0
2016-08-22 10:00:00,95.21,95.8,95.13,95.66,258621.0,90.4803,91.041,90.4042,90.9079,258621.0
2016-08-22 11:00:00,95.66,95.77,95.45,95.68,315754.0,90.9079,91.0124,90.7083,90.9269,315754.0
2016-08-22 12:00:00,95.68,95.9,95.46,95.82,193398.0,90.9269,91.136,90.7178,91.06,193398.0
2016-08-22 13:00:00,95.82,95.95,95.65,95.82,287572.0,91.06,91.1835,90.8984,91.06,287572.0
2016-08-22 14:00:00,95.81,95.89,95.66,95.79,196733.0,91.0505,91.1265,90.9079,91.0315,196733.0
2016-08-22 15:00:00,95.79,95.88,95.74,95.79,443769.0,91.0315,91.117,90.9839,91.0315,443769.0
2016-08-23 09:30:00,96.0,96.76,95.99,96.71,255085.0,91.231,91.9533,91.2215,91.9058,255085.0
2016-08-23 10:00:00,96.73,96.74,96.39,96.51,250231.0,91.9248,91.9343,91.6016,91.7157,250231.0
2016-08-23 11:00:00,96.5,96.5,96.26,96.47,270992.0,91.7062,91.7062,91.4781,91.6777,270992.0
2016-08-23 12:00:00,96.48,96.5,96.36,96.41,193585.0,91.6872,91.7062,91.5731,91.6207,193585.0
2016-08-23 13:00:00,96.4,96.51,96.39,96.49,181815.0,91.6112,91.7157,91.6016,91.6967,181815.0
2016-08-23 14:00:00,96.49,96.62,96.47,96.61,314607.0,91.6967,91.8202,91.6777,91.8107,314607.0
2016-08-23 15:00:00,96.61,96.64,96.2,96.25,832913.0,91.8107,91.8392,91.4211,91.4686,832913.0
2016-08-24 09:30:00,96.29,96.47,96.1,96.47,106033.0,91.5066,91.6777,91.3261,91.6777,106033.0
2016-08-24 10:00:00,96.44,96.46,96.08,96.09,211470.0,91.6492,91.6682,91.307,91.3166,211470.0
2016-08-24 11:00:00,96.09,96.11,95.83,95.86,182799.0,91.3166,91.3356,91.0695,91.098,182799.0
2016-08-24 12:00:00,95.87,96.03,95.84,95.96,103863.0,91.1075,91.2595,91.079,91.193,103863.0
2016-08-24 13:00:00,95.96,95.98,95.84,95.87,117355.0,91.193,91.212,91.079,91.1075,117355.0
2016-08-24 14:00:00,95.88,95.9,95.75,95.87,183317.0,91.117,91.136,90.9934,91.1075,183317.0
2016-08-24 15:00:00,95.86,95.88,95.39,95.59,536409.0,91.098,91.117,90.6513,90.8414,536409.0
2016-08-25 09:30:00,95.47,95.66,95.33,95.54,156731.0,90.7274,90.9079,90.5943,90.7939,156731.0
2016-08-25 10:00:00,95.54,95.63,95.38,95.43,248047.0,90.7939,90.8794,90.6418,90.6893,248047.0
2016-08-25 11:00:00,95.43,95.81,95.42,95.69,219400.0,90.6893,91.0505,90.6798,90.9364,219400.0
2016-08-25 12:00:00,95.69,95.69,95.51,95.63,186235.0,90.9364,90.9364,90.7654,90.8794,186235.0
2016-08-25 13:00:00,95.64,95.66,95.49,95.58,161264.0,90.8889,90.9079,90.7464,90.8319,161264.0
2016-08-25 14:00:00,95.58,95.66,95.5,95.56,191834.0,90.8319,90.9079,90.7559,90.8129,191834.0
2016-08-25 15:00:00,95.56,95.65,95.46,95.63,402389.0,90.8129,90.8984,90.7178,90.8794,402389.0
2016-08-26 09:30:00,95.84,96.55,95.77,96.39,265535.0,91.079,91.7537,91.0124,91.6016,265535.0
2016-08-26 10:00:00,96.39,96.94,96.17,96.8,436126.0,91.6016,92.1243,91.3926,91.9913,436126.0
2016-08-26 11:00:00,96.8,97.0,96.39,96.41,403823.0,91.9913,92.1813,91.6016,91.6207,403823.0
2016-08-26 12:00:00,96.4,96.44,96.12,96.23,259274.0,91.6112,91.6492,91.3451,91.4496,259274.0
2016-08-26 13:00:00,96.23,96.36,96.16,96.33,280434.0,91.4496,91.5731,91.3831,91.5446,280434.0
2016-08-26 14:00:00,96.33,96.4,96.08,96.22,319723.0,91.5446,91.6112,91.307,91.4401,319723.0
2016-08-26 15:00:00,96.21,96.75,96.16,96.49,602204.0,91.4306,91.9438,91.3831,91.6967,602204.0
2016-08-29 09:30:00,96.45,96.72,96.23,96.56,219956.0,91.6587,91.9153,91.4496,91.7632,219956.0
2016-08-29 10:00:00,96.55,96.85,96.51,96.63,336147.0,91.7537,92.0388,91.7157,91.8297,336147.0
2016-08-29 11:00:00,96.62,96.84,96.43,96.84,240581.0,91.8202,92.0293,91.6397,92.0293,240581.0
2016-08-29 12:00:00,96.83,96.83,96.53,96.6,183944.0,92.0198,92.0198,91.7347,91.8012,183944.0
2016-08-29 13:00:00,96.6,96.79,96.56,96.78,332254.0,91.8012,91.9818,91.7632,91.9723,332254.0
2016-08-29 14:00:00,96.78,96.79,96.59,96.68,290602.0,91.9723,91.9818,91.7917,91.8772,290602.0
2016-08-29 15:00:00,96.68,96.84,96.65,96.8,554547.0,91.8772,92.0293,91.8487,91.9913,554547.0
2016-08-30 09:30:00,96.67,96.92,96.61,96.67,164636.0,91.8677,92.1053,91.8107,91.8677,164636.0
2016-08-30 10:00:00,96.68,96.79,96.34,96.62,271376.0,91.8772,91.9818,91.5541,91.8202,271376.0
2016-08-30 11:00:00,96.61,96.78,96.53,96.72,232461.0,91.8107,91.9723,91.7347,91.9153,232461.0
2016-08-30 12:00:00,96.73,96.99,96.67,96.95,223424.0,91.9248,92.1718,91.8677,92.1338,223424.0
2016-08-30 13:00:00,96.95,97.0,96.9,96.98,227309.0,92.1338,92.1813,92.0863,92.1623,227309.0
2016-08-30 14:00:00,96.97,97.0,96.76,96.96,315746.0,92.1528,92.1813,91.9533,92.1433,315746.0
2016-08-30 15:00:00,96.97,97.19,96.86,97.11,660059.0,92.1528,92.3619,92.0483,92.2859,660059.0
2016-08-31 09:30:00,96.81,97.09,96.63,96.68,169737.0,92.0008,92.2669,91.8297,91.8772,169737.0
2016-08-31 10:00:00,96.68,96.83,96.51,96.66,253737.0,91.8772,92.0198,91.7157,91.8582,253737.0
2016-08-31 11:00:00,96.65,96.78,96.47,96.48,217926.0,91.8487,91.9723,91.6777,91.6872,217926.0
2016-08-31 12:00:00,96.47,96.47,96.13,96.34,249293.0,91.6777,91.6777,91.3546,91.5541,249293.0
2016-08-31 13:00:00,96.34,96.5,96.23,96.49,213495.0,91.5541,91.7062,91.4496,91.6967,213495.0
2016-08-31 14:00:00,96.5,96.74,96.47,96.56,257114.0,91.7062,91.9343,91.6777,91.7632,257114.0
2016-08-31 15:00:00,96.56,96.8,96.55,96.65,866302.0,91.7632,91.9913,91.7537,91.8487,866302.0
2016-09-01 09:30:00,96.67,97.2,96.51,97.16,201728.0,91.8677,92.3714,91.7157,92.3334,201728.0
2016-09-01 10:00:00,97.16,97.59,96.93,97.06,544216.0,92.3334,92.742,92.1148,92.2384,544216.0
2016-09-01 11:00:00,97.05,97.17,96.82,97.08,307152.0,92.2289,92.3429,92.0103,92.2574,307152.0
2016-09-01 12:00:00,97.07,97.57,97.07,97.46,252231.0,92.2479,92.723,92.2479,92.6185,252231.0
2016-09-01 13:00:00,97.46,97.7,97.42,97.45,724056.0,92.6185,92.8466,92.5805,92.609,724056.0
2016-09-01 14:00:00,97.45,97.46,97.14,97.39,448919.0,92.609,92.6185,92.3144,92.552,448919.0
2016-09-01 15:00:00,97.39,97.54,97.27,97.54,851287.0,92.552,92.6945,92.4379,92.6945,851287.0
2016-09-02 09:30:00,97.4,98.0,97.4,97.99,200722.0,92.5615,93.1317,92.5615,93.1222,200722.0
2016-09-02 10:00:00,97.99,98.1,97.52,97.55,472942.0,93.1222,93.2267,92.6755,92.704,472942.0
2016-09-02 11:00:00,97.55,97.67,97.37,97.62,244092.0,92.704,92.8181,92.533,92.7705,244092.0
2016-09-02 12:00:00,97.62,97.8,97.41,97.73,176142.0,92.7705,92.9416,92.571,92.8751,176142.0
2016-09-02 13:00:00,97.74,97.76,97.49,97.62,194756.0,92.8846,92.9036,92.647,92.7705,194756.0
2016-09-02 14:00:00,97.61,97.82,97.6,97.81,246185.0,92.761,92.9606,92.7515,92.9511,246185.0
2016-09-02 15:00:00,97.81,97.93,97.79,97.89,495287.0,92.9511,93.0651,92.9321,93.0271,495287.0
2016-09-06 09:30:00,97.81,98.18,97.81,98.17,374741.0,92.9511,93.3027,92.9511,93.2932,374741.0
2016-09-06 10:00:00,98.15,98.15,97.69,98.01,499576.0,93.2742,93.2742,92.8371,93.1412,499576.0
2016-09-06 11:00:00,98.0,98.44,97.98,98.38,405398.0,93.1317,93.5498,93.1127,93.4928,405398.0
2016-09-06 12:00:00,98.38,98.5,98.3,98.4,269895.0,93.4928,93.6068,93.4168,93.5118,269895.0
2016-09-06 13:00:00,98.4,98.74,98.33,98.72,417539.0,93.5118,93.8349,93.4453,93.8159,417539.0
2016-09-06 14:00:00,98.73,98.91,98.66,98.84,459459.0,93.8254,93.9965,93.7589,93.9299,459459.0
2016-09-06 15:00:00,98.84,98.86,98.64,98.79,675467.0,93.9299,93.9489,93.7399,93.8824,675467.0
2016-09-07 09:30:00,98.49,98.98,98.26,98.9,469342.0,93.5973,94.063,93.3788,93.987,469342.0
2016-09-07 10:00:00,98.91,99.06,98.75,98.96,447139.0,93.9965,94.139,93.8444,94.044,447139.0
2016-09-07 11:00:00,98.96,99.14,98.77,99.14,381499.0,94.044,94.215,93.8634,94.215,381499.0
2016-09-07 12:00:00,99.14,99.36,98.99,99.25,521679.0,94.215,94.4241,94.0725,94.3196,521679.0
2016-09-07 13:00:00,99.26,99.59,99.2,99.5,405661.0,94.3291,94.6427,94.2721,94.5572,405661.0
2016-09-07 14:00:00,99.49,99.55,99.38,99.47,427962.0,94.5477,94.6047,94.4431,94.5286,427962.0
2016-09-07 15:00:00,99.47,99.6,99.43,99.59,921115.0,94.5286,94.6522,94.4906,94.6427,921115.0
2016-09-08 09:30:00,99.45,100.67,99.39,100.07,683825.0,94.5096,95.669,94.4526,95.0988,683825.0
2016-09-08 10:00:00,100.09,100.13,99.43,99.54,541625.0,95.1178,95.1559,94.4906,94.5952,541625.0
2016-09-08 11:00:00,99.54,99.69,99.47,99.6,478648.0,94.5952,94.7377,94.5286,94.6522,478648.0
2016-09-08 12:00:00,99.59,99.85,99.52,99.75,401802.0,94.6427,94.8898,94.5762,94.7947,401802.0
2016-09-08 13:00:00,99.76,99.84,99.41,99.67,467959.0,94.8042,94.8803,94.4716,94.7187,467959.0
2016-09-08 14:00:00,99.67,99.84,99.51,99.83,340475.0,94.7187,94.8803,94.5667,94.8708,340475.0
2016-09-08 15:00:00,99.83,100.07,99.78,99.94,891170.0,94.8708,95.0988,94.8232,94.9753,891170.0
2016-09-09 09:30:00,99.08,99.14,98.85,98.95,428023.0,94.158,94.215,93.9394,94.0345,428023.0
2016-09-09 10:00:00,98.96,99.63,98.87,99.63,528645.0,94.044,94.6807,93.9585,94.6807,528645.0
2016-09-09 11:00:00,99.63,99.69,99.27,99.57,439714.0,94.6807,94.7377,94.3386,94.6237,439714.0
2016-09-09 12:00:00,99.56,99.61,99.38,99.6,419574.0,94.6142,94.6617,94.4431,94.6522,419574.0
2016-09-09 13:00:00,99.6,99.62,98.93,98.97,488280.0,94.6522,94.6712,94.0155,94.0535,488280.0
2016-09-09 14:00:00,98.96,99.06,98.64,99.0,512448.0,94.044,94.139,93.7399,94.082,512448.0
2016-09-09 15:00:00,99.0,99.03,98.19,98.19,1383343.0,94.082,94.1105,93.3122,93.3122,1383343.0
2016-09-12 09:30:00,97.54,98.11,97.49,97.95,521708.0,92.6945,93.2362,92.647,93.0842,521708.0
2016-09-12 10:00:00,97.96,98.45,97.83,98.41,417693.0,93.0937,93.5593,92.9701,93.5213,417693.0
2016-09-12 11:00:00,98.41,98.99,98.33,98.82,433879.0,93.5213,94.0725,93.4453,93.9109,433879.0
2016-09-12 12:00:00,98.81,99.34,98.7,99.34,383034.0,93.9014,94.4051,93.7969,94.4051,383034.0
2016-09-12 13:00:00,99.34,99.62,98.93,99.52,403310.0,94.4051,94.6712,94.0155,94.5762,403310.0
2016-09-12 14:00:00,99.53,100.13,99.51,100.01,410391.0,94.5857,95.1559,94.5667,95.0418,410391.0
2016-09-12 15:00:00,100.02,100.32,99.98,100.08,891340.0,95.0513,95.3364,95.0133,95.1083,891340.0
2016-09-13 09:30:00,99.35,99.87,99.09,99.8,388015.0,94.4146,94.9088,94.1675,94.8423,388015.0
2016-09-13 10:00:00,99.81,99.84,99.32,99.57,621841.0,94.8518,94.8803,94.3861,94.6237,621841.0
2016-09-13 11:00:00,99.57,99.79,99.35,99.52,459545.0,94.6237,94.8327,94.4146,94.5762,459545.0
2016-09-13 12:00:00,99.53,99.94,99.45,99.67,393150.0,94.5857,94.9753,94.5096,94.7187,393150.0
2016-09-13 13:00:00,99.66,100.06,99.43,99.66,498632.0,94.7092,95.0893,94.4906,94.7092,498632.0
2016-09-13 14:00:00,99.65,99.74,99.24,99.25,463235.0,94.6997,94.7852,94.3101,94.3196,463235.0
2016-09-13 15:00:00,99.22,99.76,98.98,99.41,1087691.0,94.2911,94.8042,94.063,94.4716,1087691.0
2016-09-14 09:30:00,99.34,99.63,98.98,99.27,279787.0,94.4051,94.6807,94.063,94.3386,279787.0
2016-09-14 10:00:00,99.27,99.27,98.86,98.92,546328.0,94.3386,94.3386,93.9489,94.006,546328.0
2016-09-14 11:00:00,98.94,99.28,98.77,99.18,381427.0,94.025,94.3481,93.8634,94.2531,381427.0
2016-09-14 12:00:00,99.2,99.39,99.11,99.19,259532.0,94.2721,94.4526,94.1865,94.2626,259532.0
2016-09-14 13:00:00,99.19,99.36,99.04,99.09,257480.0,94.2626,94.4241,94.12,94.1675,257480.0
2016-09-14 14:00:00,99.09,99.17,98.61,98.89,487847.0,94.1675,94.2435,93.7114,93.9775,487847.0
2016-09-14 15:00:00,98.88,98.95,98.38,98.76,1092783.0,93.968,94.0345,93.4928,93.8539,1092783.0
2016-09-15 09:30:00,98.57,98.83,98.45,98.75,161675.0,93.6734,93.9204,93.5593,93.8444,161675.0
2016-09-15 10:00:00,98.78,99.06,98.69,98.98,431101.0,93.8729,94.139,93.7874,94.063,431101.0
2016-09-15 11:00:00,98.99,99.36,98.99,99.29,321649.0,94.0725,94.4241,94.0725,94.3576,321649.0
2016-09-15 12:00:00,99.3,99.45,99.16,99.18,256015.0,94.3671,94.5096,94.234,94.2531,256015.0
2016-09-15 13:00:00,99.19,99.75,99.14,99.71,323502.0,94.2626,94.7947,94.215,94.7567,323502.0
2016-09-15 14:00:00,99.71,99.82,99.52,99.56,356976.0,94.7567,94.8613,94.5762,94.6142,356976.0
2016-09-15 15:00:00,99.58,99.58,99.21,99.34,790295.0,94.6332,94.6332,94.2816,94.4051,790295.0
2016-09-16 09:30:00,99.05,99.19,98.59,98.87,675537.0,94.1295,94.2626,93.6924,93.9585,675537.0
2016-09-16 10:00:00,98.85,99.44,98.64,99.32,447308.0,93.9394,94.5001,93.7399,94.3861,447308.0
2016-09-16 11:00:00,99.33,99.44,99.1,99.33,301709.0,94.3956,94.5001,94.177,94.3956,301709.0
2016-09-16 12:00:00,99.32,99.38,99.18,99.19,184667.0,94.3861,94.4431,94.2531,94.2626,184667.0
2016-09-16 13:00:00,99.17,99.27,99.04,99.12,237192.0,94.2435,94.3386,94.12,94.196,237192.0
2016-09-16 14:00:00,99.11,99.42,99.04,99.22,248826.0,94.1865,94.4811,94.12,94.2911,248826.0
2016-09-16 15:00:00,99.22,99.69,99.2,99.37,768567.0,94.2911,94.7377,94.2721,94.4336,768567.0
2016-09-19 09:30:00,99.93,100.31,99.76,100.28,169238.0,94.9658,95.3269,94.8042,95.2984,169238.0
2016-09-19 10:00:00,100.31,100.39,99.81,100.04,298280.0,95.3269,95.4029,94.8518,95.0703,298280.0
2016-09-19 11:00:00,100.04,100.23,99.99,100.19,210684.0,95.0703,95.2509,95.0228,95.2129,210684.0
2016-09-19 12:00:00,100.19,100.21,99.61,99.71,361357.0,95.2129,95.2319,94.6617,94.7567,361357.0
2016-09-19 13:00:00,99.69,99.87,99.42,99.67,284712.0,94.7377,94.9088,94.4811,94.7187,284712.0
2016-09-19 14:00:00,99.66,100.03,99.65,99.98,275429.0,94.7092,95.0608,94.6997,95.0133,275429.0
2016-09-19 15:00:00,99.99,100.0,99.57,99.63,698842.0,95.0228,95.0323,94.6237,94.6807,698842.0
2016-09-20 09:30:00,100.25,100.92,100.15,100.76,469513.0,95.2699,95.9066,95.1749,95.7546,469513.0
2016-09-20 10:00:00,100.77,100.86,100.08,100.14,389045.0,95.7641,95.8496,95.1083,95.1654,389045.0
2016-09-20 11:00:00,100.14,100.33,100.0,100.13,321482.0,95.1654,95.3459,95.0323,95.1559,321482.0
2016-09-20 12:00:00,100.15,100.28,100.06,100.15,272047.0,95.1749,95.2984,95.0893,95.1749,272047.0
2016-09-20 13:00:00,100.15,100.45,100.1,100.42,259084.0,95.1749,95.46,95.1273,95.4315,259084.0
2016-09-20 14:00:00,100.41,100.79,100.37,100.78,425264.0,95.4219,95.7831,95.3839,95.7736,425264.0
2016-09-20 15:00:00,100.78,100.79,100.43,100.43,982127.0,95.7736,95.7831,95.441,95.441,982127.0
2016-09-21 09:30:00,100.81,100.98,100.65,100.8,207357.0,95.8021,95.9636,95.65,95.7926,207357.0
2016-09-21 10:00:00,100.8,100.84,100.5,100.5,342321.0,95.7926,95.8306,95.5075,95.5075,342321.0
2016-09-21 11:00:00,100.5,100.53,100.27,100.4,225925.0,95.5075,95.536,95.2889,95.4124,225925.0
2016-09-21 12:00:00,100.39,100.4,99.97,100.36,311661.0,95.4029,95.4124,95.0038,95.3744,311661.0
2016-09-21 13:00:00,100.36,100.56,100.22,100.49,173138.0,95.3744,95.5645,95.2414,95.498,173138.0
2016-09-21 14:00:00,100.41,100.93,100.27,100.88,333295.0,95.4219,95.9161,95.2889,95.8686,333295.0
2016-09-21 15:00:00,100.87,101.31,100.73,101.22,861956.0,95.8591,96.2772,95.7261,96.1917,861956.0
2016-09-22 09:30:00,101.57,101.98,101.51,101.84,279274.0,96.5243,96.914,96.4673,96.7809,279274.0
2016-09-22 10:00:00,101.85,102.19,101.66,101.78,442954.0,96.7904,97.1135,96.6099,96.7239,442954.0
2016-09-22 11:00:00,101.78,102.0,101.61,101.95,416342.0,96.7239,96.933,96.5623,96.8854,416342.0
2016-09-22 12:00:00,101.95,102.09,101.81,102.09,320921.0,96.8854,97.0185,96.7524,97.0185,320921.0
2016-09-22 13:00:00,102.09,102.17,102.04,102.11,194788.0,97.0185,97.0945,96.971,97.0375,194788.0
2016-09-22 14:00:00,102.11,102.17,101.83,102.14,392286.0,97.0375,97.0945,96.7714,97.066,392286.0
2016-09-22 15:00:00,102.12,102.23,102.05,102.06,565020.0,97.047,97.1515,96.9805,96.99,565020.0
2016-09-23 09:30:00,101.92,102.1,101.42,101.42,273881.0,96.8569,97.028,96.3818,96.3818,273881.0
2016-09-23 10:00:00,101.44,101.59,101.25,101.49,367274.0,96.4008,96.5433,96.2202,96.4483,367274.0
2016-09-23 11:00:00,101.49,101.71,101.45,101.64,269557.0,96.4483,96.6574,96.4103,96.5908,269557.0
2016-09-23 12:00:00,101.63,101.89,101.6,101.8,200688.0,96.5813,96.8284,96.5528,96.7429,200688.0
2016-09-23 13:00:00,101.79,101.86,101.69,101.73,259262.0,96.7334,96.7999,96.6384,96.6764,259262.0
2016-09-23 14:00:00,101.72,102.01,101.65,101.95,248098.0,96.6669,96.9425,96.6003,96.8854,248098.0
2016-09-23 15:00:00,101.96,101.99,101.66,101.66,491535.0,96.8949,96.9235,96.6099,96.6099,491535.0
2016-09-26 09:30:00,100.82,101.58,100.75,101.57,240511.0,95.8116,96.5338,95.7451,96.5243,240511.0
2016-09-26 10:00:00,101.57,101.83,101.28,101.3,519808.0,96.5243,96.7714,96.2487,96.2677,519808.0
2016-09-26 11:00:00,101.3,101.39,100.98,101.18,446308.0,96.2677,96.3533,95.9636,96.1537,446308.0
2016-09-26 12:00:00,101.19,101.56,101.12,101.51,220352.0,96.1632,96.5148,96.0967,96.4673,220352.0
2016-09-26 13:00:00,101.5,101.5,101.21,101.38,248978.0,96.4578,96.4578,96.1822,96.3438,248978.0
2016-09-26 14:00:00,101.38,101.44,101.2,101.21,387995.0,96.3438,96.4008,96.1727,96.1822,387995.0
2016-09-26 15:00:00,101.21,101.39,101.08,101.18,756160.0,96.1822,96.3533,96.0587,96.1537,756160.0
2016-09-27 09:30:00,101.0,101.36,100.82,101.33,259074.0,95.9826,96.3248,95.8116,96.2962,259074.0
2016-09-27 10:00:00,101.33,101.41,100.61,100.65,531794.0,96.2962,96.3723,95.612,95.65,531794.0
2016-09-27 11:00:00,100.65,101.26,100.56,101.14,278287.0,95.65,96.2297,95.5645,96.1157,278287.0
2016-09-27 12:00:00,101.12,101.49,101.02,101.44,249401.0,96.0967,96.4483,96.0016,96.4008,249401.0
2016-09-27 13:00:00,101.44,101.65,101.39,101.52,235970.0,96.4008,96.6003,96.3533,96.4768,235970.0
2016-09-27 14:00:00,101.52,101.6,101.34,101.4,264963.0,96.4768,96.5528,96.3057,96.3628,264963.0
2016-09-27 15:00:00,101.4,101.54,101.26,101.38,760966.0,96.3628,96.4958,96.2297,96.3438,760966.0
2016-09-28 09:30:00,101.43,101.58,100.95,101.22,232756.0,96.3913,96.5338,95.9351,96.1917,232756.0
2016-09-28 10:00:00,101.22,101.41,101.13,101.23,331588.0,96.1917,96.3723,96.1062,96.2012,331588.0
2016-09-28 11:00:00,101.23,101.33,100.93,101.03,303734.0,96.2012,96.2962,95.9161,96.0111,303734.0
2016-09-28 12:00:00,101.03,101.12,100.82,101.04,259354.0,96.0111,96.0967,95.8116,96.0207,259354.0
2016-09-28 13:00:00,101.04,101.3,100.93,101.23,526974.0,96.0207,96.2677,95.9161,96.2012,526974.0
2016-09-28 14:00:00,101.22,101.44,101.14,101.39,363187.0,96.1917,96.4008,96.1157,96.3533,363187.0
2016-09-28 15:00:00,101.38,101.55,101.3,101.49,469388.0,96.3438,96.5053,96.2677,96.4483,469388.0
2016-09-29 09:30:00,101.58,101.65,101.19,101.55,184087.0,96.5338,96.6003,96.1632,96.5053,184087.0
2016-09-29 10:00:00,101.54,101.93,101.52,101.87,336196.0,96.4958,96.8664,96.4768,96.8094,336196.0
2016-09-29 11:00:00,101.84,102.19,101.79,102.12,252125.0,96.7809,97.1135,96.7334,97.047,252125.0
2016-09-29 12:00:00,102.12,102.31,101.24,101.32,230815.0,97.047,97.2276,96.2107,96.2867,230815.0
2016-09-29 13:00:00,101.32,101.37,100.65,100.83,283276.0,96.2867,96.3343,95.65,95.8211,283276.0
2016-09-29 14:00:00,100.83,101.32,100.77,101.02,305562.0,95.8211,96.2867,95.7641,96.0016,305562.0
2016-09-29 15:00:00,101.02,101.11,100.59,100.61,859734.0,96.0016,96.0872,95.593,95.612,859734.0
2016-09-30 09:30:00,100.78,101.43,100.77,100.98,238840.0,95.7736,96.3913,95.7641,95.9636,238840.0
2016-09-30 10:00:00,100.95,101.23,100.68,101.08,442300.0,95.9351,96.2012,95.6785,96.0587,442300.0
2016-09-30 11:00:00,101.1,101.49,101.06,101.35,438753.0,96.0777,96.4483,96.0397,96.3153,438753.0
2016-09-30 12:00:00,101.34,101.82,101.31,101.59,238623.0,96.3057,96.7619,96.2772,96.5433,238623.0
2016-09-30 13:00:00,101.58,101.91,101.58,101.82,238989.0,96.5338,96.8474,96.5338,96.7619,238989.0
2016-09-30 14:00:00,101.83,102.03,101.79,102.02,277498.0,96.7714,96.9615,96.7334,96.952,277498.0
2016-09-30 15:00:00,102.03,102.23,101.66,101.71,996861.0,96.9615,97.1515,96.6099,96.6574,996861.0
2016-10-03 09:30:00,101.39,101.65,101.24,101.44,421764.0,96.3533,96.6003,96.2107,96.4008,421764.0
2016-10-03 10:00:00,101.45,102.38,101.42,102.33,642360.0,96.4103,97.2941,96.3818,97.2466,642360.0
2016-10-03 11:00:00,102.34,102.34,101.8,101.92,478981.0,97.2561,97.2561,96.7429,96.8569,478981.0
2016-10-03 12:00:00,101.92,102.09,101.56,101.72,389376.0,96.8569,97.0185,96.5148,96.6669,389376.0
2016-10-03 13:00:00,101.72,102.02,101.59,101.88,339858.0,96.6669,96.952,96.5433,96.8189,339858.0
2016-10-03 14:00:00,101.88,101.97,101.65,101.8,264845.0,96.8189,96.9045,96.6003,96.7429,264845.0
2016-10-03 15:00:00,101.8,102.06,101.68,101.88,549784.0,96.7429,96.99,96.6289,96.8189,549784.0
2016-10-04 09:30:00,102.03,102.21,101.8,101.91,202282.0,96.9615,97.1325,96.7429,96.8474,202282.0
2016-10-04 10:00:00,101.91,102.07,101.43,101.88,381206.0,96.8474,96.9995,96.3913,96.8189,381206.0
2016-10-04 11:00:00,101.88,101.94,101.48,101.62,404107.0,96.8189,96.8759,96.4388,96.5718,404107.0
2016-10-04 12:00:00,101.6,101.77,101.44,101.57,313402.0,96.5528,96.7144,96.4008,96.5243,313402.0
2016-10-04 13:00:00,101.56,101.58,101.05,101.23,248644.0,96.5148,96.5338,96.0302,96.2012,248644.0
2016-10-04 14:00:00,101.22,101.39,101.07,101.1,311596.0,96.1917,96.3533,96.0492,96.0777,311596.0
2016-10-04 15:00:00,101.07,101.45,101.04,101.23,518363.0,96.0492,96.4103,96.0207,96.2012,518363.0
2016-10-05 09:30:00,101.32,102.12,101.32,101.77,232473.0,96.4654,97.2271,96.4654,96.8938,232473.0
2016-10-05 10:00:00,101.77,102.2,101.72,101.94,369368.0,96.8938,97.3032,96.8462,97.0557,369368.0
2016-10-05 11:00:00,101.95,102.28,101.89,102.25,413757.0,97.0652,97.3794,97.0081,97.3508,413757.0
2016-10-05 12:00:00,102.26,102.62,102.21,102.54,526753.0,97.3604,97.7031,97.3128,97.6269,526753.0
2016-10-05 13:00:00,102.53,102.67,102.28,102.47,254428.0,97.6174,97.7507,97.3794,97.5603,254428.0
2016-10-05 14:00:00,102.47,102.56,102.41,102.54,225853.0,97.5603,97.646,97.5032,97.6269,225853.0
2016-10-05 15:00:00,102.53,102.61,102.24,102.34,788547.0,97.6174,97.6936,97.3413,97.4365,788547.0
2016-10-06 09:30:00,102.4,102.45,102.01,102.45,337830.0,97.4937,97.5413,97.1223,97.5413,337830.0
2016-10-06 10:00:00,102.41,102.95,102.31,102.52,439168.0,97.5032,98.0173,97.408,97.6079,439168.0
2016-10-06 11:00:00,102.51,102.84,102.29,102.7,366677.0,97.5984,97.9126,97.3889,97.7793,366677.0
2016-10-06 12:00:00,102.73,102.94,102.56,102.9,385897.0,97.8078,98.0078,97.646,97.9697,385897.0
2016-10-06 13:00:00,102.89,103.0,102.7,102.82,381635.0,97.9602,98.0649,97.7793,97.8935,381635.0
2016-10-06 14:00:00,102.82,103.09,102.81,102.91,423834.0,97.8935,98.1506,97.884,97.9792,423834.0
2016-10-06 15:00:00,102.92,103.17,102.92,102.96,916094.0,97.9887,98.2268,97.9887,98.0268,916094.0
2016-10-07 09:30:00,103.05,103.45,103.0,103.1,280824.0,98.1125,98.4933,98.0649,98.1601,280824.0
2016-10-07 10:00:00,103.1,103.49,102.96,103.06,565078.0,98.1601,98.5314,98.0268,98.122,565078.0
2016-10-07 11:00:00,103.06,103.1,101.98,102.07,525139.0,98.122,98.1601,97.0938,97.1795,525139.0
2016-10-07 12:00:00,102.08,102.35,102.07,102.18,393178.0,97.189,97.446,97.1795,97.2842,393178.0
2016-10-07 13:00:00,102.18,102.53,101.99,102.34,437111.0,97.2842,97.6174,97.1033,97.4365,437111.0
2016-10-07 14:00:00,102.35,102.6,102.25,102.54,442774.0,97.446,97.6841,97.3508,97.6269,442774.0
2016-10-07 15:00:00,102.54,102.59,102.24,102.24,877207.0,97.6269,97.6745,97.3413,97.3413,877207.0
2016-10-10 09:30:00,102.7,103.37,102.7,103.09,295246.0,97.7793,98.4172,97.7793,98.1506,295246.0
2016-10-10 10:00:00,103.1,103.17,102.7,102.8,348184.0,98.1601,98.2268,97.7793,97.8745,348184.0
2016-10-10 11:00:00,102.81,103.02,102.63,102.98,297846.0,97.884,98.0839,97.7126,98.0459,297846.0
2016-10-10 12:00:00,102.99,103.17,102.87,103.15,226805.0,98.0554,98.2268,97.9411,98.2077,226805.0
2016-10-10 13:00:00,103.14,103.22,102.75,102.76,173318.0,98.1982,98.2744,97.8269,97.8364,173318.0
2016-10-10 14:00:00,102.75,102.89,102.65,102.72,255301.0,97.8269,97.9602,97.7317,97.7983,255301.0
2016-10-10 15:00:00,102.72,102.74,102.55,102.65,446152.0,97.7983,97.8174,97.6365,97.7317,446152.0
2016-10-11 09:30:00,102.54,102.63,101.94,101.98,212907.0,97.6269,97.7126,97.0557,97.0938,212907.0
2016-10-11 10:00:00,101.98,102.01,101.39,101.44,402306.0,97.0938,97.1223,96.532,96.5796,402306.0
2016-10-11 11:00:00,101.45,101.46,101.07,101.38,339229.0,96.5892,96.5987,96.2274,96.5225,339229.0
2016-10-11 12:00:00,101.4,101.61,101.26,101.39,203062.0,96.5416,96.7415,96.4083,96.532,203062.0
2016-10-11 13:00:00,101.37,101.38,100.95,100.99,335201.0,96.513,96.5225,96.1131,96.1512,335201.0
2016-10-11 14:00:00,100.98,101.21,100.82,101.08,397148.0,96.1417,96.3607,95.9894,96.2369,397148.0
2016-10-11 15:00:00,101.07,101.49,101.05,101.38,719955.0,96.2274,96.6273,96.2083,96.5225,719955.0
2016-10-12 09:30:00,101.56,101.62,101.14,101.44,176005.0,96.6939,96.751,96.294,96.5796,176005.0
2016-10-12 10:00:00,101.42,101.54,101.13,101.21,262484.0,96.5606,96.6749,96.2845,96.3607,262484.0
2016-10-12 11:00:00,101.2,101.42,101.05,101.31,372683.0,96.3511,96.5606,96.2083,96.4559,372683.0
2016-10-12 12:00:00,101.31,101.7,101.22,101.67,289851.0,96.4559,96.8272,96.3702,96.7986,289851.0
2016-10-12 13:00:00,101.68,101.73,101.53,101.65,169912.0,96.8082,96.8558,96.6653,96.7796,169912.0
2016-10-12 14:00:00,101.67,101.91,101.4,101.4,244878.0,96.7986,97.0271,96.5416,96.5416,244878.0
2016-10-12 15:00:00,101.39,101.55,101.3,101.43,898567.0,96.532,96.6844,96.4464,96.5701,898567.0
2016-10-13 09:30:00,100.75,100.85,99.86,99.95,315913.0,95.9227,96.0179,95.0754,95.161,315913.0
2016-10-13 10:00:00,99.94,100.4,99.78,100.17,518684.0,95.1515,95.5895,94.9992,95.3705,518684.0
2016-10-13 11:00:00,100.18,100.6,99.91,100.34,347229.0,95.38,95.7799,95.123,95.5324,347229.0
2016-10-13 12:00:00,100.33,100.85,100.23,100.8,244899.0,95.5228,96.0179,95.4276,95.9703,244899.0
2016-10-13 13:00:00,100.8,100.86,100.44,100.85,209502.0,95.9703,96.0274,95.6276,96.0179,209502.0
2016-10-13 14:00:00,100.87,100.87,100.64,100.85,316547.0,96.037,96.037,95.818,96.0179,316547.0
2016-10-13 15:00:00,100.85,101.03,100.58,100.72,793241.0,96.0179,96.1893,95.7609,95.8941,793241.0
2016-10-14 09:30:00,101.1,101.89,100.81,101.83,151678.0,96.2559,97.0081,95.9798,96.951,151678.0
2016-10-14 10:00:00,101.81,102.2,101.51,101.98,354252.0,96.9319,97.3032,96.6463,97.0938,354252.0
2016-10-14 11:00:00,101.96,101.99,101.38,101.4,372455.0,97.0747,97.1033,96.5225,96.5416,372455.0
2016-10-14 12:00:00,101.39,101.46,101.14,101.38,271416.0,96.532,96.5987,96.294,96.5225,271416.0
2016-10-14 13:00:00,101.38,101.64,101.22,101.26,337952.0,96.5225,96.7701,96.3702,96.4083,337952.0
2016-10-14 14:00:00,101.26,101.37,101.09,101.13,329946.0,96.4083,96.513,96.2464,96.2845,329946.0
2016-10-14 15:00:00,101.14,101.22,100.88,100.9,749058.0,96.294,96.3702,96.0465,96.0655,749058.0
2016-10-17 09:30:00,100.96,101.1,100.62,100.64,162284.0,96.1226,96.2559,95.7989,95.818,162284.0
2016-10-17 10:00:00,100.67,101.26,100.64,100.95,206359.0,95.8465,96.4083,95.818,96.1131,206359.0
2016-10-17 11:00:00,100.95,101.09,100.86,101.06,191520.0,96.1131,96.2464,96.0274,96.2179,191520.0
2016-10-17 12:00:00,101.07,101.07,100.75,100.87,134413.0,96.2274,96.2274,95.9227,96.037,134413.0
2016-10-17 13:00:00,100.88,100.96,100.71,100.73,114759.0,96.0465,96.1226,95.8846,95.9037,114759.0
2016-10-17 14:00:00,100.73,101.06,100.73,101.03,271701.0,95.9037,96.2179,95.9037,96.1893,271701.0
2016-10-17 15:00:00,101.04,101.05,100.74,100.84,403967.0,96.1988,96.2083,95.9132,96.0084,403967.0
2016-10-18 09:30:00,101.78,102.11,101.15,101.24,298152.0,96.9034,97.2175,96.3035,96.3892,298152.0
2016-10-18 10:00:00,101.23,101.45,101.06,101.36,240978.0,96.3797,96.5892,96.2179,96.5035,240978.0
2016-10-18 11:00:00,101.35,102.09,101.34,102.06,305588.0,96.494,97.1985,96.4844,97.1699,305588.0
2016-10-18 12:00:00,102.07,102.13,101.9,101.91,241790.0,97.1795,97.2366,97.0176,97.0271,241790.0
2016-10-18 13:00:00,101.91,102.02,101.81,101.94,212740.0,97.0271,97.1319,96.9319,97.0557,212740.0
2016-10-18 14:00:00,101.94,102.04,101.9,101.97,338582.0,97.0557,97.1509,97.0176,97.0843,338582.0
2016-10-18 15:00:00,101.98,101.99,101.61,101.71,589032.0,97.0938,97.1033,96.7415,96.8367,589032.0
2016-10-19 09:30:00,101.8,102.2,101.63,102.04,191040.0,96.9224,97.3032,96.7605,97.1509,191040.0
2016-10-19 10:00:00,102.02,102.49,101.99,102.24,345808.0,97.1319,97.5793,97.1033,97.3413,345808.0
2016-10-19 11:00:00,102.26,102.47,102.22,102.41,354190.0,97.3604,97.5603,97.3223,97.5032,354190.0
2016-10-19 12:00:00,102.4,102.76,102.4,102.66,373620.0,97.4937,97.8364,97.4937,97.7412,373620.0
2016-10-19 13:00:00,102.66,102.81,102.65,102.66,287332.0,97.7412,97.884,97.7317,97.7412,287332.0
2016-10-19 14:00:00,102.66,102.76,102.6,102.67,326236.0,97.7412,97.8364,97.6841,97.7507,326236.0
2016-10-19 15:00:00,102.67,102.85,102.65,102.73,805259.0,97.7507,97.9221,97.7317,97.8078,805259.0
2016-10-20 09:30:00,102.79,103.3,102.62,103.25,339337.0,97.865,98.3505,97.7031,98.3029,339337.0
2016-10-20 10:00:00,103.26,103.37,102.64,102.78,550951.0,98.3124,98.4172,97.7222,97.8554,550951.0
2016-10-20 11:00:00,102.8,102.92,102.35,102.77,325050.0,97.8745,97.9887,97.446,97.8459,325050.0
2016-10-20 12:00:00,102.77,102.97,102.67,102.68,211613.0,97.8459,98.0363,97.7507,97.7602,211613.0
2016-10-20 13:00:00,102.68,102.82,102.36,102.36,197043.0,97.7602,97.8935,97.4556,97.4556,197043.0
2016-10-20 14:00:00,102.38,102.75,102.37,102.72,252963.0,97.4746,97.8269,97.4651,97.7983,252963.0
2016-10-20 15:00:00,102.71,102.79,102.56,102.56,514813.0,97.7888,97.865,97.646,97.646,514813.0
2016-10-21 09:30:00,102.13,102.75,101.96,102.72,417300.0,97.2366,97.8269,97.0747,97.7983,417300.0
2016-10-21 10:00:00,102.72,102.81,102.32,102.51,301985.0,97.7983,97.884,97.4175,97.5984,301985.0
2016-10-21 11:00:00,102.52,102.85,102.4,102.78,200154.0,97.6079,97.9221,97.4937,97.8554,200154.0
2016-10-21 12:00:00,102.77,103.0,102.73,102.88,268378.0,97.8459,98.0649,97.8078,97.9507,268378.0
2016-10-21 13:00:00,102.88,102.94,102.69,102.85,177651.0,97.9507,98.0078,97.7698,97.9221,177651.0
2016-10-21 14:00:00,102.85,103.0,102.73,102.91,256247.0,97.9221,98.0649,97.8078,97.9792,256247.0
2016-10-21 15:00:00,102.9,102.91,102.71,102.82,603413.0,97.9697,97.9792,97.7888,97.8935,603413.0
2016-10-24 09:30:00,103.15,103.88,103.15,103.83,274551.0,98.2077,98.9027,98.2077,98.8551,274551.0
2016-10-24 10:00:00,103.84,103.92,102.99,103.23,371212.0,98.8647,98.9408,98.0554,98.2839,371212.0
2016-10-24 11:00:00,103.24,103.31,103.05,103.07,204559.0,98.2934,98.3601,98.1125,98.1316,204559.0
2016-10-24 12:00:00,103.08,103.12,102.96,103.1,170135.0,98.1411,98.1792,98.0268,98.1601,170135.0
2016-10-24 13:00:00,103.1,103.37,103.03,103.28,378372.0,98.1601,98.4172,98.0935,98.3315,378372.0
2016-10-24 14:00:00,103.28,103.36,103.21,103.24,237659.0,98.3315,98.4077,98.2648,98.2934,237659.0
2016-10-24 15:00:00,103.24,103.32,103.17,103.18,498213.0,98.2934,98.3696,98.2268,98.2363,498213.0
2016-10-25 09:30:00,103.09,103.11,102.72,102.96,265835.0,98.1506,98.1696,97.7983,98.0268,265835.0
2016-10-25 10:00:00,102.96,103.04,102.29,102.47,441799.0,98.0268,98.103,97.3889,97.5603,441799.0
2016-10-25 11:00:00,102.48,103.04,102.45,102.98,509772.0,97.5698,98.103,97.5413,98.0459,509772.0
2016-10-25 12:00:00,102.96,103.24,102.71,103.2,336222.0,98.0268,98.2934,97.7888,98.2553,336222.0
2016-10-25 13:00:00,103.2,103.2,102.76,102.81,280527.0,98.2553,98.2553,97.8364,97.884,280527.0
2016-10-25 14:00:00,102.81,103.0,102.68,102.71,1313809.0,97.884,98.0649,97.7602,97.7888,1313809.0
2016-10-25 15:00:00,102.7,103.14,102.7,102.89,864264.0,97.7793,98.1982,97.7793,97.9602,864264.0
2016-10-26 09:30:00,102.56,103.22,102.53,102.86,234871.0,97.646,98.2744,97.6174,97.9316,234871.0
2016-10-26 10:00:00,102.87,103.24,102.81,103.23,282094.0,97.9411,98.2934,97.884,98.2839,282094.0
2016-10-26 11:00:00,103.23,103.46,102.99,103.02,670053.0,98.2839,98.5029,98.0554,98.0839,670053.0
2016-10-26 12:00:00,103.03,103.2,102.97,103.1,183704.0,98.0935,98.2553,98.0363,98.1601,183704.0
2016-10-26 13:00:00,103.11,103.13,102.78,102.83,322555.0,98.1696,98.1887,97.8554,97.903,322555.0
2016-10-26 14:00:00,102.83,103.19,102.67,103.0,401508.0,97.903,98.2458,97.7507,98.0649,401508.0
2016-10-26 15:00:00,102.99,103.35,102.95,103.21,720362.0,98.0554,98.3981,98.0173,98.2648,720362.0
2016-10-27 09:30:00,103.19,103.8,103.19,103.57,290443.0,98.2458,98.8266,98.2458,98.6076,290443.0
2016-10-27 10:00:00,103.56,103.8,103.48,103.78,796503.0,98.5981,98.8266,98.5219,98.8075,796503.0
2016-10-27 11:00:00,103.79,104.16,103.67,104.15,522789.0,98.8171,99.1693,98.7028,99.1598,522789.0
2016-10-27 12:00:00,104.15,104.16,103.78,103.95,359820.0,99.1598,99.1693,98.8075,98.9694,359820.0
2016-10-27 13:00:00,103.95,104.3,103.87,104.11,556608.0,98.9694,99.3026,98.8932,99.1217,556608.0
2016-10-27 14:00:00,104.11,104.21,103.98,104.09,455159.0,99.1217,99.2169,98.9979,99.1027,455159.0
2016-10-27 15:00:00,104.09,104.15,103.58,103.6,1420464.0,99.1027,99.1598,98.6171,98.6362,1420464.0
2016-10-28 09:30:00,105.05,106.87,104.61,106.68,1100504.0,100.0167,101.7495,99.5978,101.5686,1100504.0
2016-10-28 10:00:00,106.67,107.5,105.56,107.19,1248350.0,101.5591,102.3493,100.5022,102.0541,1248350.0
2016-10-28 11:00:00,107.19,107.65,106.93,107.18,921699.0,102.0541,102.4921,101.8066,102.0446,921699.0
2016-10-28 12:00:00,107.2,107.57,107.06,107.36,575392.0,102.0637,102.4159,101.9304,102.216,575392.0
2016-10-28 13:00:00,107.37,107.56,106.77,107.04,861646.0,102.2255,102.4064,101.6543,101.9113,861646.0
2016-10-28 14:00:00,107.05,107.83,107.03,107.27,925256.0,101.9209,102.6635,101.9018,102.1303,925256.0
2016-10-28 15:00:00,107.27,107.4,106.68,106.7,2244998.0,102.1303,102.2541,101.5686,101.5876,2244998.0
2016-10-31 09:30:00,107.4,108.93,106.47,106.93,763879.0,102.2541,103.7108,101.3686,101.8066,763879.0
2016-10-31 10:00:00,106.93,107.45,106.71,107.18,586291.0,101.8066,102.3017,101.5971,102.0446,586291.0
2016-10-31 11:00:00,107.18,107.58,107.11,107.32,445912.0,102.0446,102.4255,101.978,102.1779,445912.0
2016-10-31 12:00:00,107.3,107.45,106.99,107.04,381237.0,102.1589,102.3017,101.8637,101.9113,381237.0
2016-10-31 13:00:00,107.03,107.45,107.02,107.23,377805.0,101.9018,102.3017,101.8923,102.0922,377805.0
2016-10-31 14:00:00,107.24,107.4,106.83,106.99,652224.0,102.1018,102.2541,101.7114,101.8637,652224.0
2016-10-31 15:00:00,106.98,107.22,106.96,107.02,1218134.0,101.8542,102.0827,101.8352,101.8923,1218134.0
2016-11-01 09:30:00,107.0,107.12,106.44,106.52,698609.0,101.8733,101.9875,101.3401,101.4162,698609.0
2016-11-01 10:00:00,106.52,106.63,106.21,106.5,1050636.0,101.4162,101.521,101.1211,101.3972,1050636.0
2016-11-01 11:00:00,106.49,106.64,106.12,106.16,680767.0,101.3877,101.5305,101.0354,101.0735,680767.0
2016-11-01 12:00:00,106.17,106.19,105.17,105.26,919795.0,101.083,101.1021,100.1309,100.2166,919795.0
2016-11-01 13:00:00,105.26,105.48,104.84,105.16,565743.0,100.2166,100.4261,99.8167,100.1214,565743.0
2016-11-01 14:00:00,105.15,105.28,104.81,105.08,729878.0,100.1119,100.2357,99.7882,100.0452,729878.0
2016-11-01 15:00:00,105.08,105.15,104.79,104.94,1465496.0,100.0452,100.1119,99.7691,99.912,1465496.0
2016-11-02 09:30:00,104.28,105.0,104.15,104.94,277402.0,99.2836,99.9691,99.1598,99.912,277402.0
2016-11-02 10:00:00,104.93,105.0,104.68,104.71,345988.0,99.9024,99.9691,99.6644,99.693,345988.0
2016-11-02 11:00:00,104.72,104.95,104.51,104.59,220329.0,99.7025,99.9215,99.5026,99.5787,220329.0
2016-11-02 12:00:00,104.58,104.7,104.33,104.66,177271.0,99.5692,99.6835,99.3312,99.6454,177271.0
2016-11-02 13:00:00,104.65,104.78,104.23,104.73,217382.0,99.6358,99.7596,99.236,99.712,217382.0
2016-11-02 14:00:00,104.73,104.95,104.2,104.79,417933.0,99.712,99.9215,99.2074,99.7691,417933.0
2016-11-02 15:00:00,104.78,104.83,104.0,104.02,1066689.0,99.7596,99.8072,99.017,99.036,1066689.0
2016-11-03 09:30:00,103.52,104.46,103.51,104.26,278477.0,98.56,99.455,98.5505,99.2645,278477.0
2016-11-03 10:00:00,104.28,104.34,103.84,103.87,286620.0,99.2836,99.3407,98.8647,98.8932,286620.0
2016-11-03 11:00:00,103.87,104.28,103.7,104.19,353452.0,98.8932,99.2836,98.7314,99.1979,353452.0
2016-11-03 12:00:00,104.19,104.23,103.91,104.1,195243.0,99.1979,99.236,98.9313,99.1122,195243.0
2016-11-03 13:00:00,104.09,104.3,103.86,103.92,281570.0,99.1027,99.3026,98.8837,98.9408,281570.0
2016-11-03 14:00:00,103.93,104.2,103.86,104.16,377351.0,98.9503,99.2074,98.8837,99.1693,377351.0
2016-11-03 15:00:00,104.16,104.17,103.59,103.79,704075.0,99.1693,99.1788,98.6266,98.8171,704075.0
2016-11-04 09:30:00,103.9,104.43,103.58,104.23,377418.0,98.9218,99.4264,98.6171,99.236,377418.0
2016-11-04 10:00:00,104.27,104.4,103.98,103.98,219867.0,99.2741,99.3978,98.9979,98.9979,219867.0
2016-11-04 11:00:00,103.98,104.02,103.7,103.85,247955.0,98.9979,99.036,98.7314,98.8742,247955.0
2016-11-04 12:00:00,103.85,104.11,103.85,104.02,232820.0,98.8742,99.1217,98.8742,99.036,232820.0
2016-11-04 13:00:00,104.01,104.17,103.89,103.93,191113.0,99.0265,99.1788,98.9123,98.9503,191113.0
2016-11-04 14:00:00,103.92,103.95,103.43,103.52,256382.0,98.9408,98.9694,98.4743,98.56,256382.0
2016-11-04 15:00:00,103.53,103.57,103.05,103.07,730445.0,98.5695,98.6076,98.1125,98.1316,730445.0
2016-11-07 09:30:00,104.58,105.73,104.54,105.46,387522.0,99.5692,100.6641,99.5311,100.407,387522.0
2016-11-07 10:00:00,105.46,105.52,105.11,105.36,387288.0,100.407,100.4642,100.0738,100.3118,387288.0
2016-11-07 11:00:00,105.36,105.65,105.2,105.61,315443.0,100.3118,100.5879,100.1595,100.5499,315443.0
2016-11-07 12:00:00,105.63,105.86,105.58,105.63,253081.0,100.5689,100.7879,100.5213,100.5689,253081.0
2016-11-07 13:00:00,105.63,105.68,105.47,105.66,172956.0,100.5689,100.6165,100.4166,100.5975,172956.0
2016-11-07 14:00:00,105.66,105.73,105.56,105.6,289701.0,100.5975,100.6641,100.5022,100.5403,289701.0
2016-11-07 15:00:00,105.59,106.03,105.49,105.95,674762.0,100.5308,100.9497,100.4356,100.8736,674762.0
2016-11-08 09:30:00,105.71,106.19,105.63,106.09,213807.0,100.6451,101.1021,100.5689,101.0069,213807.0
2016-11-08 10:00:00,106.09,106.19,105.7,105.85,261428.0,101.0069,101.1021,100.6355,100.7784,261428.0
2016-11-08 11:00:00,105.84,106.16,105.83,106.06,313910.0,100.7688,101.0735,100.7593,100.9783,313910.0
2016-11-08 12:00:00,106.05,106.39,105.97,106.37,244021.0,100.9688,101.2925,100.8926,101.2734,244021.0
2016-11-08 13:00:00,106.37,106.48,106.22,106.35,279923.0,101.2734,101.3782,101.1306,101.2544,279923.0
2016-11-08 14:00:00,106.34,106.35,105.66,105.79,330796.0,101.2449,101.2544,100.5975,100.7212,330796.0
2016-11-08 15:00:00,105.79,105.99,105.53,105.7,700719.0,100.7212,100.9116,100.4737,100.6355,700719.0
2016-11-09 09:30:00,104.91,105.65,103.86,104.76,549512.0,99.8834,100.5879,98.8837,99.7406,549512.0
2016-11-09 10:00:00,104.75,105.36,104.16,105.31,458969.0,99.7311,100.3118,99.1693,100.2642,458969.0
2016-11-09 11:00:00,105.31,106.45,104.97,106.07,415856.0,100.2642,101.3496,99.9405,100.9878,415856.0
2016-11-09 12:00:00,106.06,106.21,105.45,106.18,361585.0,100.9783,101.1211,100.3975,101.0925,361585.0
2016-11-09 13:00:00,106.16,106.2,105.67,105.9,548083.0,101.0735,101.1116,100.607,100.826,548083.0
2016-11-09 14:00:00,105.9,106.32,105.81,105.92,727594.0,100.826,101.2258,100.7403,100.845,727594.0
2016-11-09 15:00:00,105.92,106.35,105.86,106.14,742141.0,100.845,101.2544,100.7879,101.0545,742141.0
2016-11-10 09:30:00,106.66,107.14,105.78,105.83,447256.0,101.5495,102.0065,100.7117,100.7593,447256.0
2016-11-10 10:00:00,105.85,106.04,102.66,102.76,1010958.0,100.7784,100.9592,97.7412,97.8364,1010958.0
2016-11-10 11:00:00,102.76,103.94,102.45,103.94,1309721.0,97.8364,98.9599,97.5413,98.9599,1309721.0
2016-11-10 12:00:00,103.9,104.62,103.81,104.59,609529.0,98.9218,99.6073,98.8361,99.5787,609529.0
2016-11-10 13:00:00,104.65,105.27,104.55,105.04,405535.0,99.6358,100.2261,99.5406,100.0072,405535.0
2016-11-10 14:00:00,105.04,105.05,104.48,104.89,524715.0,100.0072,100.0167,99.474,99.8643,524715.0
2016-11-10 15:00:00,104.89,104.93,104.46,104.54,1162566.0,99.8643,99.9024,99.455,99.5311,1162566.0
2016-11-11 09:30:00,103.86,104.88,103.66,104.81,412545.0,98.8837,99.8548,98.6933,99.7882,412545.0
2016-11-11 10:00:00,104.82,105.06,104.35,104.52,395565.0,99.7977,100.0262,99.3502,99.5121,395565.0
2016-11-11 11:00:00,104.51,104.53,103.92,104.16,301565.0,99.5026,99.5216,98.9408,99.1693,301565.0
2016-11-11 12:00:00,104.15,104.42,104.03,104.03,261767.0,99.1598,99.4169,99.0456,99.0456,261767.0
2016-11-11 13:00:00,104.06,104.31,104.04,104.05,242855.0,99.0741,99.3121,99.0551,99.0646,242855.0
2016-11-11 14:00:00,104.04,104.52,103.92,104.27,288736.0,99.0551,99.5121,98.9408,99.2741,288736.0
2016-11-11 15:00:00,104.26,104.68,104.25,104.54,662679.0,99.2645,99.6644,99.255,99.5311,662679.0
2016-11-14 09:30:00,105.02,105.1,103.15,103.27,474494.0,99.9881,100.0643,98.2077,98.322,474494.0
2016-11-14 10:00:00,103.32,103.68,102.26,102.29,753563.0,98.3696,98.7123,97.3604,97.3889,753563.0
2016-11-14 11:00:00,102.26,102.27,101.08,101.2,1244721.0,97.3604,97.3699,96.2369,96.3511,1244721.0
2016-11-14 12:00:00,101.23,101.25,100.36,100.51,851128.0,96.3797,96.3988,95.5514,95.6942,851128.0
2016-11-14 13:00:00,100.54,101.31,100.46,101.25,518440.0,95.7228,96.4559,95.6466,96.3988,518440.0
2016-11-14 14:00:00,101.24,101.55,100.9,101.55,742469.0,96.3892,96.6844,96.0655,96.6844,742469.0
2016-11-14 15:00:00,101.54,101.55,100.95,101.18,1287291.0,96.6749,96.6844,96.1131,96.3321,1287291.0
2016-11-15 09:30:00,101.38,102.73,101.38,102.39,488529.0,96.5225,97.8078,96.5225,97.4841,488529.0
2016-11-15 10:00:00,102.37,102.99,102.24,102.51,684659.0,97.4651,98.0554,97.3413,97.5984,684659.0
2016-11-15 11:00:00,102.52,102.59,101.86,102.43,480913.0,97.6079,97.6745,96.9795,97.5222,480913.0
2016-11-15 12:00:00,102.46,102.65,102.1,102.23,499040.0,97.5508,97.7317,97.208,97.3318,499040.0
2016-11-15 13:00:00,102.24,102.6,102.2,102.26,282714.0,97.3413,97.6841,97.3032,97.3604,282714.0
2016-11-15 14:00:00,102.27,102.53,102.21,102.48,367618.0,97.3699,97.6174,97.3128,97.5698,367618.0
2016-11-15 15:00:00,102.48,102.83,102.32,102.49,892655.0,97.5698,97.903,97.4175,97.5793,892655.0
2016-11-16 09:30:00,102.43,103.22,102.43,102.94,971615.0,97.5222,98.2744,97.5222,98.0078,971615.0
2016-11-16 10:00:00,102.95,103.3,102.83,103.16,438721.0,98.0173,98.3505,97.903,98.2172,438721.0
2016-11-16 11:00:00,103.17,103.63,102.91,103.53,404641.0,98.2268,98.6647,97.9792,98.5695,404641.0
2016-11-16 12:00:00,103.53,103.67,103.33,103.5,312010.0,98.5695,98.7028,98.3791,98.5409,312010.0
2016-11-16 13:00:00,103.5,103.65,103.34,103.39,347287.0,98.5409,98.6838,98.3886,98.4362,347287.0
2016-11-16 14:00:00,103.39,103.6,103.34,103.37,483834.0,98.4362,98.6362,98.3886,98.4172,483834.0
2016-11-16 15:00:00,103.38,104.0,103.37,103.98,889366.0,98.4267,99.017,98.4172,98.9979,889366.0
2016-11-17 09:30:00,104.4,105.25,104.26,104.43,300263.0,99.3978,100.2071,99.2645,99.4264,300263.0
2016-11-17 10:00:00,104.44,104.49,103.74,104.3,366412.0,99.4359,99.4835,98.7694,99.3026,366412.0
2016-11-17 11:00:00,104.3,104.54,104.13,104.19,304879.0,99.3026,99.5311,99.1408,99.1979,304879.0
2016-11-17 12:00:00,104.18,104.51,104.04,104.13,237246.0,99.1884,99.5026,99.0551,99.1408,237246.0
2016-11-17 13:00:00,104.11,104.27,104.01,104.1,252784.0,99.1217,99.2741,99.0265,99.1122,252784.0
2016-11-17 14:00:00,104.11,104.26,103.88,104.22,370022.0,99.1217,99.2645,98.9027,99.2264,370022.0
2016-11-17 15:00:00,104.22,104.44,104.17,104.42,620080.0,99.2264,99.4359,99.1788,99.4169,620080.0
2016-11-18 09:30:00,104.65,105.1,104.3,104.71,423232.0,99.6358,100.0643,99.3026,99.693,423232.0
2016-11-18 10:00:00,104.73,105.08,104.47,104.54,353792.0,99.712,100.0452,99.4645,99.5311,353792.0
2016-11-18 11:00:00,104.54,104.84,104.49,104.56,240375.0,99.5311,99.8167,99.4835,99.5502,240375.0
2016-11-18 12:00:00,104.56,104.9,104.5,104.9,207019.0,99.5502,99.8739,99.493,99.8739,207019.0
2016-11-18 13:00:00,104.88,105.05,104.78,104.96,205612.0,99.8548,100.0167,99.7596,99.931,205612.0
2016-11-18 14:00:00,104.96,105.1,104.96,105.07,220721.0,99.931,100.0643,99.931,100.0357,220721.0
2016-11-18 15:00:00,105.07,105.09,104.72,104.82,639946.0,100.0357,100.0548,99.7025,99.7977,639946.0
2016-11-21 09:30:00,104.78,105.27,104.69,105.11,317099.0,99.7596,100.2261,99.6739,100.0738,317099.0
2016-11-21 10:00:00,105.13,105.17,104.71,104.91,285327.0,100.0928,100.1309,99.693,99.8834,285327.0
2016-11-21 11:00:00,104.92,105.29,104.9,105.28,344392.0,99.8929,100.2452,99.8739,100.2357,344392.0
2016-11-21 12:00:00,105.28,105.95,105.27,105.76,276698.0,100.2357,100.8736,100.2261,100.6927,276698.0
2016-11-21 13:00:00,105.75,105.78,105.6,105.71,165954.0,100.6831,100.7117,100.5403,100.6451,165954.0
2016-11-21 14:00:00,105.72,105.83,105.58,105.76,201400.0,100.6546,100.7593,100.5213,100.6927,201400.0
2016-11-21 15:00:00,105.75,106.0,105.66,105.96,464090.0,100.6831,100.9212,100.5975,100.8831,464090.0
2016-11-22 09:30:00,106.0,106.0,104.74,105.07,429100.0,100.9212,100.9212,99.7215,100.0357,429100.0
2016-11-22 10:00:00,105.03,105.86,104.93,105.33,592572.0,99.9976,100.7879,99.9024,100.2833,592572.0
2016-11-22 11:00:00,105.32,105.32,104.84,104.97,380963.0,100.2737,100.2737,99.8167,99.9405,380963.0
2016-11-22 12:00:00,104.97,105.67,104.88,105.66,279104.0,99.9405,100.607,99.8548,100.5975,279104.0
2016-11-22 13:00:00,105.66,105.76,105.57,105.64,351188.0,100.5975,100.6927,100.5118,100.5784,351188.0
2016-11-22 14:00:00,105.63,105.71,105.47,105.6,612263.0,100.5689,100.6451,100.4166,100.5403,612263.0
2016-11-22 15:00:00,105.6,106.13,105.59,105.93,1022384.0,100.5403,101.0449,100.5308,100.8545,1022384.0
2016-11-23 09:30:00,105.6,105.91,105.19,105.39,314746.0,100.5403,100.8355,100.15,100.3404,314746.0
2016-11-23 10:00:00,105.37,105.74,105.19,105.42,499589.0,100.3213,100.6736,100.15,100.369,499589.0
2016-11-23 11:00:00,105.39,105.39,104.77,104.81,927418.0,100.3404,100.3404,99.7501,99.7882,927418.0
2016-11-23 12:00:00,104.79,105.01,104.61,104.65,654727.0,99.7691,99.9786,99.5978,99.6358,654727.0
2016-11-23 13:00:00,104.63,104.78,104.52,104.59,432608.0,99.6168,99.7596,99.5121,99.5787,432608.0
2016-11-23 14:00:00,104.58,104.75,104.38,104.45,454705.0,99.5692,99.7311,99.3788,99.4454,454705.0
2016-11-23 15:00:00,104.45,104.77,104.29,104.55,1036845.0,99.4454,99.7501,99.2931,99.5406,1036845.0
2016-11-25 09:30:00,104.62,105.44,104.53,105.12,277636.0,99.6073,100.388,99.5216,100.0833,277636.0
2016-11-25 10:00:00,105.14,105.29,104.97,105.27,285834.0,100.1024,100.2452,99.9405,100.2261,285834.0
2016-11-25 11:00:00,105.26,105.48,105.21,105.45,262678.0,100.2166,100.4261,100.169,100.3975,262678.0
2016-11-25 12:00:00,105.45,105.68,105.35,105.68,384665.0,100.3975,100.6165,100.3023,100.6165,384665.0
2016-11-28 09:30:00,105.42,105.42,104.62,105.12,389381.0,100.369,100.369,99.6073,100.0833,389381.0
2016-11-28 10:00:00,105.12,105.13,104.19,104.26,423748.0,100.0833,100.0928,99.1979,99.2645,423748.0
2016-11-28 11:00:00,104.25,104.54,103.96,104.01,618710.0,99.255,99.5311,98.9789,99.0265,618710.0
2016-11-28 12:00:00,104.02,104.17,103.81,103.83,396287.0,99.036,99.1788,98.8361,98.8551,396287.0
2016-11-28 13:00:00,103.83,103.85,103.05,103.27,674108.0,98.8551,98.8742,98.1125,98.322,674108.0
2016-11-28 14:00:00,103.28,103.83,103.27,103.44,454720.0,98.3315,98.8551,98.322,98.4838,454720.0
2016-11-28 15:00:00,103.44,103.52,103.24,103.42,1347908.0,98.4838,98.56,98.2934,98.4648,1347908.0
2016-11-29 09:30:00,103.68,104.17,103.33,103.96,270940.0,98.7123,99.1788,98.3791,98.9789,270940.0
2016-11-29 10:00:00,103.96,104.32,103.76,104.32,392270.0,98.9789,99.3217,98.7885,99.3217,392270.0
2016-11-29 11:00:00,104.33,104.33,103.95,103.99,405725.0,99.3312,99.3312,98.9694,99.0075,405725.0
2016-11-29 12:00:00,104.01,104.21,103.8,104.13,268986.0,99.0265,99.2169,98.8266,99.1408,268986.0
2016-11-29 13:00:00,104.13,104.28,104.02,104.19,279967.0,99.1408,99.2836,99.036,99.1979,279967.0
2016-11-29 14:00:00,104.17,104.37,104.02,104.18,240953.0,99.1788,99.3693,99.036,99.1884,240953.0
2016-11-29 15:00:00,104.19,104.19,103.73,103.83,621757.0,99.1979,99.1979,98.7599,98.8551,621757.0
2016-11-30 09:30:00,103.54,104.28,103.45,103.45,380271.0,98.579,99.2836,98.4933,98.4933,380271.0
2016-11-30 10:00:00,103.45,103.45,101.8,102.5,869999.0,98.4933,98.4933,96.9224,97.5889,869999.0
2016-11-30 11:00:00,102.5,102.54,102.16,102.27,603620.0,97.5889,97.6269,97.2652,97.3699,603620.0
2016-11-30 12:00:00,102.26,102.31,101.86,101.95,494833.0,97.3604,97.408,96.9795,97.0652,494833.0
2016-11-30 13:00:00,101.95,102.15,101.56,101.61,460669.0,97.0652,97.2556,96.6939,96.7415,460669.0
2016-11-30 14:00:00,101.62,101.87,101.38,101.84,529142.0,96.751,96.989,96.5225,96.9605,529142.0
2016-11-30 15:00:00,101.84,102.34,101.82,102.18,1466005.0,96.9605,97.4365,96.9414,97.2842,1466005.0
2016-12-01 09:30:00,102.5,102.58,101.03,101.07,391154.0,97.5889,97.665,96.1893,96.2274,391154.0
2016-12-01 10:00:00,101.04,101.27,99.52,99.85,777281.0,96.1988,96.4178,94.7516,95.0658,777281.0
2016-12-01 11:00:00,99.83,100.64,99.81,99.95,574781.0,95.0468,95.818,95.0277,95.161,574781.0
2016-12-01 12:00:00,99.94,100.31,99.78,99.82,513470.0,95.1515,95.5038,94.9992,95.0373,513470.0
2016-12-01 13:00:00,99.81,99.87,99.51,99.67,446349.0,95.0277,95.0849,94.7421,94.8945,446349.0
2016-12-01 14:00:00,99.69,100.05,99.67,99.95,526722.0,94.9135,95.2562,94.8945,95.161,526722.0
2016-12-01 15:00:00,99.94,100.19,99.89,100.17,1064351.0,95.1515,95.3895,95.1039,95.3705,1064351.0
2016-12-02 09:30:00,100.25,100.92,99.82,100.2,443062.0,95.4467,96.0846,95.0373,95.3991,443062.0
2016-12-02 10:00:00,100.24,100.59,100.07,100.57,520939.0,95.4371,95.7704,95.2753,95.7513,520939.0
2016-12-02 11:00:00,100.57,100.93,100.47,100.66,410097.0,95.7513,96.0941,95.6561,95.837,410097.0
2016-12-02 12:00:00,100.66,100.98,100.47,100.9,337237.0,95.837,96.1417,95.6561,96.0655,337237.0
2016-12-02 13:00:00,100.88,100.91,100.51,100.77,280723.0,96.0465,96.075,95.6942,95.9418,280723.0
2016-12-02 14:00:00,100.78,100.82,100.66,100.73,258524.0,95.9513,95.9894,95.837,95.9037,258524.0
2016-12-02 15:00:00,100.74,101.14,100.73,101.1,905390.0,95.9132,96.294,95.9037,96.2559,905390.0
2016-12-05 09:30:00,101.87,103.25,101.8,103.16,376589.0,96.989,98.3029,96.9224,98.2172,376589.0
2016-12-05 10:00:00,103.16,103.62,103.08,103.29,502180.0,98.2172,98.6552,98.1411,98.341,502180.0
2016-12-05 11:00:00,103.29,103.48,103.19,103.32,470332.0,98.341,98.5219,98.2458,98.3696,470332.0
2016-12-05 12:00:00,103.33,103.42,103.03,103.17,610747.0,98.3791,98.4648,98.0935,98.2268,610747.0
2016-12-05 13:00:00,103.17,103.38,103.08,103.37,447089.0,98.2268,98.4267,98.1411,98.4172,447089.0
2016-12-05 14:00:00,103.35,103.67,103.25,103.29,594726.0,98.3981,98.7028,98.3029,98.341,594726.0
2016-12-05 15:00:00,103.3,103.61,103.17,103.53,1316926.0,98.3505,98.6457,98.2268,98.5695,1316926.0
2016-12-06 09:30:00,103.82,103.98,103.02,103.37,252946.0,98.8456,98.9979,98.0839,98.4172,252946.0
2016-12-06 10:00:00,103.39,103.61,102.93,103.21,446856.0,98.4362,98.6457,97.9983,98.2648,446856.0
2016-12-06 11:00:00,103.2,103.27,102.66,102.82,323160.0,98.2553,98.322,97.7412,97.8935,323160.0
2016-12-06 12:00:00,102.83,102.91,102.06,102.13,876718.0,97.903,97.9792,97.1699,97.2366,876718.0
2016-12-06 13:00:00,102.12,102.54,101.8,102.54,593645.0,97.2271,97.6269,96.9224,97.6269,593645.0
2016-12-06 14:00:00,102.53,102.78,102.11,102.24,477444.0,97.6174,97.8554,97.2175,97.3413,477444.0
2016-12-06 15:00:00,102.24,102.3,102.0,102.08,1061277.0,97.3413,97.3984,97.1128,97.189,1061277.0
2016-12-07 09:30:00,103.02,103.75,103.0,103.12,602387.0,98.0839,98.779,98.0649,98.1792,602387.0
2016-12-07 10:00:00,103.15,103.46,102.62,103.34,470382.0,98.2077,98.5029,97.7031,98.3886,470382.0
2016-12-07 11:00:00,103.33,103.89,103.19,103.89,385154.0,98.3791,98.9123,98.2458,98.9123,385154.0
2016-12-07 12:00:00,103.89,103.97,103.72,103.83,206430.0,98.9123,98.9884,98.7504,98.8551,206430.0
2016-12-07 13:00:00,103.83,104.89,103.81,104.87,404144.0,98.8551,99.8643,98.8361,99.8453,404144.0
2016-12-07 14:00:00,104.87,105.57,104.71,105.27,524163.0,99.8453,100.5118,99.693,100.2261,524163.0
2016-12-07 15:00:00,105.28,105.36,104.83,105.13,994149.0,100.2357,100.3118,99.8072,100.0928,994149.0
2016-12-08 09:30:00,105.18,105.22,103.86,104.67,381664.0,100.1405,100.1785,98.8837,99.6549,381664.0
2016-12-08 10:00:00,104.74,105.23,104.58,105.12,375263.0,99.7215,100.1881,99.5692,100.0833,375263.0
2016-12-08 11:00:00,105.1,105.38,104.98,105.29,285441.0,100.0643,100.3309,99.95,100.2452,285441.0
2016-12-08 12:00:00,105.32,105.49,105.18,105.19,221939.0,100.2737,100.4356,100.1405,100.15,221939.0
2016-12-08 13:00:00,105.19,105.25,104.97,105.14,260427.0,100.15,100.2071,99.9405,100.1024,260427.0
2016-12-08 14:00:00,105.14,105.16,104.68,104.84,322453.0,100.1024,100.1214,99.6644,99.8167,322453.0
2016-12-08 15:00:00,104.83,104.99,104.59,104.82,523765.0,99.8072,99.9596,99.5787,99.7977,523765.0
2016-12-09 09:30:00,104.81,105.1,104.66,104.73,163570.0,99.7882,100.0643,99.6454,99.712,163570.0
2016-12-09 10:00:00,104.75,104.79,104.0,104.39,251343.0,99.7311,99.7691,99.017,99.3883,251343.0
2016-12-09 11:00:00,104.37,104.51,104.0,104.46,268241.0,99.3693,99.5026,99.017,99.455,268241.0
2016-12-09 12:00:00,104.46,104.52,104.26,104.45,197238.0,99.455,99.5121,99.2645,99.4454,197238.0
2016-12-09 13:00:00,104.45,104.6,104.28,104.46,160296.0,99.4454,99.5882,99.2836,99.455,160296.0
2016-12-09 14:00:00,104.45,104.49,104.04,104.14,257980.0,99.4454,99.4835,99.0551,99.1503,257980.0
2016-12-09 15:00:00,104.14,104.41,104.09,104.38,621289.0,99.1503,99.4073,99.1027,99.3788,621289.0
2016-12-12 09:30:00,104.34,104.4,103.58,104.19,273248.0,99.3407,99.3978,98.6171,99.1979,273248.0
2016-12-12 10:00:00,104.19,104.26,103.53,103.71,413352.0,99.1979,99.2645,98.5695,98.7409,413352.0
2016-12-12 11:00:00,103.7,103.89,103.35,103.38,398164.0,98.7314,98.9123,98.3981,98.4267,398164.0
2016-12-12 12:00:00,103.36,103.44,103.16,103.32,321408.0,98.4077,98.4838,98.2172,98.3696,321408.0
2016-12-12 13:00:00,103.32,103.69,103.3,103.4,217330.0,98.3696,98.7218,98.3505,98.4457,217330.0
2016-12-12 14:00:00,103.4,103.51,103.27,103.48,293875.0,98.4457,98.5505,98.322,98.5219,293875.0
2016-12-12 15:00:00,103.47,103.59,103.23,103.32,903795.0,98.5124,98.6266,98.2839,98.3696,903795.0
2016-12-13 09:30:00,103.57,104.26,103.45,104.03,337206.0,98.6076,99.2645,98.4933,99.0456,337206.0
2016-12-13 10:00:00,104.02,104.6,103.67,104.4,423601.0,99.036,99.5882,98.7028,99.3978,423601.0
2016-12-13 11:00:00,104.39,104.39,103.68,103.8,432040.0,99.3883,99.3883,98.7123,98.8266,432040.0
2016-12-13 12:00:00,103.8,103.9,103.22,103.34,439680.0,98.8266,98.9218,98.2744,98.3886,439680.0
2016-12-13 13:00:00,103.33,103.61,103.29,103.4,390972.0,98.3791,98.6457,98.341,98.4457,390972.0
2016-12-13 14:00:00,103.4,103.4,102.94,103.2,604424.0,98.4457,98.4457,98.0078,98.2553,604424.0
2016-12-13 15:00:00,103.21,103.48,103.18,103.31,821008.0,98.2648,98.5219,98.2363,98.3601,821008.0
2016-12-14 09:30:00,102.91,104.16,102.91,104.06,194734.0,97.9792,99.1693,97.9792,99.0741,194734.0
2016-12-14 10:00:00,104.05,104.06,103.59,104.01,362547.0,99.0646,99.0741,98.6266,99.0265,362547.0
2016-12-14 11:00:00,104.0,104.54,103.9,104.49,389483.0,99.017,99.5311,98.9218,99.4835,389483.0
2016-12-14 12:00:00,104.49,104.78,104.47,104.76,245334.0,99.4835,99.7596,99.4645,99.7406,245334.0
2016-12-14 13:00:00,104.75,104.84,104.33,104.49,197853.0,99.7311,99.8167,99.3312,99.4835,197853.0
2016-12-14 14:00:00,104.51,104.54,103.56,103.76,520006.0,99.5026,99.5311,98.5981,98.7885,520006.0
2016-12-14 15:00:00,103.72,103.94,103.16,103.26,703583.0,98.7504,98.9599,98.2172,98.3124,703583.0
2016-12-15 09:30:00,104.25,105.13,104.0,105.13,344458.0,99.255,100.0928,99.017,100.0928,344458.0
2016-12-15 10:00:00,105.11,105.34,104.35,105.22,536158.0,100.0738,100.2928,99.3502,100.1785,536158.0
2016-12-15 11:00:00,105.25,105.71,105.25,105.55,361286.0,100.2071,100.6451,100.2071,100.4927,361286.0
2016-12-15 12:00:00,105.56,105.66,105.2,105.32,322050.0,100.5022,100.5975,100.1595,100.2737,322050.0
2016-12-15 13:00:00,105.33,105.4,104.48,104.55,277721.0,100.2833,100.3499,99.474,99.5406,277721.0
2016-12-15 14:00:00,104.56,104.68,104.23,104.25,364948.0,99.5502,99.6644,99.236,99.255,364948.0
2016-12-15 15:00:00,104.25,104.49,104.22,104.35,784315.0,99.255,99.4835,99.2264,99.3502,784315.0
2016-12-16 09:30:00,104.82,104.82,103.31,103.75,778583.0,99.7977,99.7977,98.3601,98.779,778583.0
2016-12-16 10:00:00,103.76,103.98,103.05,103.96,344740.0,98.7885,98.9979,98.1125,98.9789,344740.0
2016-12-16 11:00:00,103.96,103.98,103.43,103.73,256280.0,98.9789,98.9979,98.4743,98.7599,256280.0
2016-12-16 12:00:00,103.72,103.82,103.56,103.71,211756.0,98.7504,98.8456,98.5981,98.7409,211756.0
2016-12-16 13:00:00,103.71,103.8,103.65,103.73,178949.0,98.7409,98.8266,98.6838,98.7599,178949.0
2016-12-16 14:00:00,103.74,103.77,103.47,103.57,322368.0,98.7694,98.798,98.5124,98.6076,322368.0
2016-12-16 15:00:00,103.56,103.6,103.31,103.42,786289.0,98.5981,98.6362,98.3601,98.4648,786289.0
2016-12-19 09:30:00,103.7,104.2,103.46,103.96,405021.0,98.7314,99.2074,98.5029,98.9789,405021.0
2016-12-19 10:00:00,103.97,104.16,103.65,103.89,477151.0,98.9884,99.1693,98.6838,98.9123,477151.0
2016-12-19 11:00:00,103.89,104.09,103.56,103.65,211900.0,98.9123,99.1027,98.5981,98.6838,211900.0
2016-12-19 12:00:00,103.63,103.87,103.51,103.84,177465.0,98.6647,98.8932,98.5505,98.8647,177465.0
2016-12-19 13:00:00,103.85,103.86,103.62,103.85,159297.0,98.8742,98.8837,98.6552,98.8742,159297.0
2016-12-19 14:00:00,103.86,103.87,103.62,103.69,182494.0,98.8837,98.8932,98.6552,98.7218,182494.0
2016-12-19 15:00:00,103.68,103.75,103.45,103.47,697706.0,98.7123,98.779,98.4933,98.5124,697706.0
2016-12-20 09:30:00,104.05,104.25,103.14,103.21,428618.0,99.0646,99.255,98.1982,98.2648,428618.0
2016-12-20 10:00:00,103.21,104.05,103.21,104.04,254828.0,98.2648,99.0646,98.2648,99.0551,254828.0
2016-12-20 11:00:00,104.03,104.1,103.79,104.05,261128.0,99.0456,99.1122,98.8171,99.0646,261128.0
2016-12-20 12:00:00,104.06,104.35,103.92,104.34,165773.0,99.0741,99.3502,98.9408,99.3407,165773.0
2016-12-20 13:00:00,104.34,104.49,104.27,104.42,168541.0,99.3407,99.4835,99.2741,99.4169,168541.0
2016-12-20 14:00:00,104.44,104.49,104.22,104.41,179809.0,99.4359,99.4835,99.2264,99.4073,179809.0
2016-12-20 15:00:00,104.42,104.56,104.35,104.53,329816.0,99.4169,99.5502,99.3502,99.5216,329816.0
2016-12-21 09:30:00,104.48,104.97,103.9,104.29,216551.0,99.474,99.9405,98.9218,99.2931,216551.0
2016-12-21 10:00:00,104.3,104.61,104.2,104.34,309215.0,99.3026,99.5978,99.2074,99.3407,309215.0
2016-12-21 11:00:00,104.34,104.37,103.96,104.25,226555.0,99.3407,99.3693,98.9789,99.255,226555.0
2016-12-21 12:00:00,104.25,104.38,104.2,104.3,138992.0,99.255,99.3788,99.2074,99.3026,138992.0
2016-12-21 13:00:00,104.3,104.4,104.16,104.19,135139.0,99.3026,99.3978,99.1693,99.1979,135139.0
2016-12-21 14:00:00,104.19,104.41,104.19,104.32,149320.0,99.1979,99.4073,99.1979,99.3217,149320.0
2016-12-21 15:00:00,104.32,104.33,104.15,104.17,357431.0,99.3217,99.3312,99.1598,99.1788,357431.0
2016-12-22 09:30:00,104.43,104.43,103.16,103.76,271793.0,99.4264,99.4264,98.2172,98.7885,271793.0
2016-12-22 10:00:00,103.8,104.1,103.61,104.05,260055.0,98.8266,99.1122,98.6457,99.0646,260055.0
2016-12-22 11:00:00,104.05,104.12,103.73,103.85,201360.0,99.0646,99.1312,98.7599,98.8742,201360.0
2016-12-22 12:00:00,103.84,104.26,103.77,104.25,196910.0,98.8647,99.2645,98.798,99.255,196910.0
2016-12-22 13:00:00,104.25,104.57,104.2,104.47,283521.0,99.255,99.5597,99.2074,99.4645,283521.0
2016-12-22 14:00:00,104.48,104.76,104.43,104.46,343580.0,99.474,99.7406,99.4264,99.455,343580.0
2016-12-22 15:00:00,104.46,104.52,104.19,104.32,369679.0,99.455,99.5121,99.1979,99.3217,369679.0
2016-12-23 09:30:00,104.3,104.99,104.01,104.97,173753.0,99.3026,99.9596,99.0265,99.9405,173753.0
2016-12-23 10:00:00,104.97,105.16,104.57,104.63,277914.0,99.9405,100.1214,99.5597,99.6168,277914.0
2016-12-23 11:00:00,104.62,104.7,104.44,104.64,192460.0,99.6073,99.6835,99.4359,99.6263,192460.0
2016-12-23 12:00:00,104.64,104.82,104.59,104.79,107137.0,99.6263,99.7977,99.5787,99.7691,107137.0
2016-12-23 13:00:00,104.8,104.91,104.7,104.73,106152.0,99.7787,99.8834,99.6835,99.712,106152.0
2016-12-23 14:00:00,104.73,104.82,104.54,104.64,138198.0,99.712,99.7977,99.5311,99.6263,138198.0
2016-12-23 15:00:00,104.65,104.78,104.58,104.71,244045.0,99.6358,99.7596,99.5692,99.693,244045.0
2016-12-27 09:30:00,104.93,105.64,104.69,105.26,160222.0,99.9024,100.5784,99.6739,100.2166,160222.0
2016-12-27 10:00:00,105.25,105.48,105.0,105.19,199284.0,100.2071,100.4261,99.9691,100.15,199284.0
2016-12-27 11:00:00,105.2,105.29,105.05,105.15,156133.0,100.1595,100.2452,100.0167,100.1119,156133.0
2016-12-27 12:00:00,105.15,105.22,105.04,105.17,101347.0,100.1119,100.1785,100.0072,100.1309,101347.0
2016-12-27 13:00:00,105.18,105.18,105.0,105.01,115526.0,100.1405,100.1405,99.9691,99.9786,115526.0
2016-12-27 14:00:00,105.01,105.04,104.76,104.82,162483.0,99.9786,100.0072,99.7406,99.7977,162483.0
2016-12-27 15:00:00,104.82,105.02,104.78,104.88,413145.0,99.7977,99.9881,99.7596,99.8548,413145.0
2016-12-28 09:30:00,104.7,104.78,103.88,103.96,235618.0,99.6835,99.7596,98.9027,98.9789,235618.0
2016-12-28 10:00:00,103.96,104.13,103.82,104.02,216411.0,98.9789,99.1408,98.8456,99.036,216411.0
2016-12-28 11:00:00,104.02,104.16,103.89,104.03,336590.0,99.036,99.1693,98.9123,99.0456,336590.0
2016-12-28 12:00:00,104.01,104.01,103.61,103.78,313696.0,99.0265,99.0265,98.6457,98.8075,313696.0
2016-12-28 13:00:00,103.78,103.92,103.72,103.82,176824.0,98.8075,98.9408,98.7504,98.8456,176824.0
2016-12-28 14:00:00,103.83,103.91,103.54,103.67,231755.0,98.8551,98.9313,98.579,98.7028,231755.0
2016-12-28 15:00:00,103.68,103.86,103.64,103.68,517206.0,98.7123,98.8837,98.6742,98.7123,517206.0
2016-12-29 09:30:00,103.81,104.37,103.69,104.07,186314.0,98.8361,99.3693,98.7218,99.0836,186314.0
2016-12-29 10:00:00,104.09,104.12,103.53,103.61,441405.0,99.1027,99.1312,98.5695,98.6457,441405.0
2016-12-29 11:00:00,103.62,103.74,103.44,103.55,552710.0,98.6552,98.7694,98.4838,98.5886,552710.0
2016-12-29 12:00:00,103.56,103.83,103.45,103.75,260521.0,98.5981,98.8551,98.4933,98.779,260521.0
2016-12-29 13:00:00,103.76,103.85,103.63,103.78,264045.0,98.7885,98.8742,98.6647,98.8075,264045.0
2016-12-29 14:00:00,103.78,103.95,103.7,103.76,222786.0,98.8075,98.9694,98.7314,98.7885,222786.0
2016-12-29 15:00:00,103.75,103.84,103.7,103.77,417404.0,98.779,98.8647,98.7314,98.798,417404.0
2016-12-30 09:30:00,103.86,104.06,103.12,103.19,380515.0,98.8837,99.0741,98.1792,98.2458,380515.0
2016-12-30 10:00:00,103.23,103.28,103.07,103.13,378694.0,98.2839,98.3315,98.1316,98.1887,378694.0
2016-12-30 11:00:00,103.12,103.39,103.11,103.33,140456.0,98.1792,98.4362,98.1696,98.3791,140456.0
2016-12-30 12:00:00,103.34,103.62,103.24,103.54,204526.0,98.3886,98.6552,98.2934,98.579,204526.0
2016-12-30 13:00:00,103.54,103.74,103.42,103.54,266493.0,98.579,98.7694,98.4648,98.579,266493.0
2016-12-30 14:00:00,103.56,103.57,103.19,103.26,231041.0,98.5981,98.6076,98.2458,98.3124,231041.0
2016-12-30 15:00:00,103.26,103.44,102.98,103.29,914401.0,98.3124,98.4838,98.0459,98.341,914401.0
2017-01-03 09:30:00,104.41,105.18,104.11,105.11,384251.0,99.4073,100.1405,99.1217,100.0738,384251.0
2017-01-03 10:00:00,105.1,105.94,104.92,105.08,485032.0,100.0643,100.864,99.8929,100.0452,485032.0
2017-01-03 11:00:00,105.07,105.41,104.98,105.37,437746.0,100.0357,100.3594,99.95,100.3213,437746.0
2017-01-03 12:00:00,105.38,105.56,105.25,105.49,347601.0,100.3309,100.5022,100.2071,100.4356,347601.0
2017-01-03 13:00:00,105.48,105.53,104.92,104.94,340878.0,100.4261,100.4737,99.8929,99.912,340878.0
2017-01-03 14:00:00,104.94,105.01,104.48,104.56,427515.0,99.912,99.9786,99.474,99.5502,427515.0
2017-01-03 15:00:00,104.56,105.3,104.33,105.27,1067252.0,99.5502,100.2547,99.3312,100.2261,1067252.0
2017-01-04 09:30:00,105.34,105.56,104.86,105.25,288375.0,100.2928,100.5022,99.8358,100.2071,288375.0
2017-01-04 10:00:00,105.27,106.7,105.25,106.61,585277.0,100.2261,101.5876,100.2071,101.5019,585277.0
2017-01-04 11:00:00,106.61,106.71,106.24,106.29,313199.0,101.5019,101.5971,101.1497,101.1973,313199.0
2017-01-04 12:00:00,106.29,106.34,105.95,105.96,200816.0,101.1973,101.2449,100.8736,100.8831,200816.0
2017-01-04 13:00:00,105.96,106.36,105.93,106.33,198785.0,100.8831,101.2639,100.8545,101.2354,198785.0
2017-01-04 14:00:00,106.37,106.57,106.26,106.41,245011.0,101.2734,101.4639,101.1687,101.3115,245011.0
2017-01-04 15:00:00,106.41,106.75,106.33,106.41,694583.0,101.3115,101.6352,101.2354,101.3115,694583.0
2017-01-05 09:30:00,107.05,108.06,106.54,107.9,438008.0,102.1304,103.094,101.6439,102.9414,438008.0
2017-01-05 10:00:00,107.88,108.15,107.58,107.59,414261.0,102.9223,103.1799,102.6361,102.6456,414261.0
2017-01-05 11:00:00,107.57,107.71,106.81,106.81,312766.0,102.6265,102.7601,101.9015,101.9015,312766.0
2017-01-05 12:00:00,106.82,106.93,106.46,106.75,331119.0,101.911,102.0159,101.5675,101.8442,331119.0
2017-01-05 13:00:00,106.76,106.96,106.71,106.83,198515.0,101.8538,102.0446,101.8061,101.9205,198515.0
2017-01-05 14:00:00,106.84,107.11,106.76,106.87,245557.0,101.9301,102.1877,101.8538,101.9587,245557.0
2017-01-05 15:00:00,106.88,107.24,106.84,107.02,582485.0,101.9682,102.3117,101.9301,102.1018,582485.0
2017-01-06 09:30:00,107.32,107.69,106.87,107.33,204992.0,102.388,102.741,101.9587,102.3976,204992.0
2017-01-06 10:00:00,107.33,107.56,106.95,107.16,310901.0,102.3976,102.617,102.035,102.2354,310901.0
2017-01-06 11:00:00,107.18,107.67,107.17,107.62,245717.0,102.2545,102.7219,102.2449,102.6742,245717.0
2017-01-06 12:00:00,107.62,108.0,107.51,107.91,221627.0,102.6742,103.0368,102.5693,102.9509,221627.0
2017-01-06 13:00:00,107.9,108.11,107.79,107.96,218988.0,102.9414,103.1417,102.8364,102.9986,218988.0
2017-01-06 14:00:00,107.97,108.0,107.79,107.88,226275.0,103.0082,103.0368,102.8364,102.9223,226275.0
2017-01-06 15:00:00,107.88,107.88,107.63,107.72,786444.0,102.9223,102.9223,102.6838,102.7696,786444.0
2017-01-09 09:30:00,107.83,108.11,107.31,107.72,259570.0,102.8746,103.1417,102.3785,102.7696,259570.0
2017-01-09 10:00:00,107.71,108.15,107.55,107.75,355221.0,102.7601,103.1799,102.6075,102.7983,355221.0
2017-01-09 11:00:00,107.75,107.82,107.41,107.82,217670.0,102.7983,102.865,102.4739,102.865,217670.0
2017-01-09 12:00:00,107.82,107.82,107.64,107.77,150470.0,102.865,102.865,102.6933,102.8173,150470.0
2017-01-09 13:00:00,107.77,107.9,107.63,107.77,180179.0,102.8173,102.9414,102.6838,102.8173,180179.0
2017-01-09 14:00:00,107.77,107.89,107.58,107.84,203250.0,102.8173,102.9318,102.6361,102.8841,203250.0
2017-01-09 15:00:00,107.83,107.99,107.55,107.57,538837.0,102.8746,103.0272,102.6075,102.6265,538837.0
2017-01-10 09:30:00,107.55,107.71,106.92,107.23,180423.0,102.6075,102.7601,102.0064,102.3022,180423.0
2017-01-10 10:00:00,107.24,108.21,107.23,108.1,434944.0,102.3117,103.2371,102.3022,103.1322,434944.0
2017-01-10 11:00:00,108.09,108.56,108.05,108.41,354694.0,103.1226,103.571,103.0845,103.4279,354694.0
2017-01-10 12:00:00,108.42,108.57,107.97,108.04,332139.0,103.4375,103.5806,103.0082,103.0749,332139.0
2017-01-10 13:00:00,108.03,108.05,107.42,107.44,347731.0,103.0654,103.0845,102.4834,102.5025,347731.0
2017-01-10 14:00:00,107.44,107.74,107.35,107.52,301165.0,102.5025,102.7887,102.4166,102.5788,301165.0
2017-01-10 15:00:00,107.52,107.62,107.27,107.33,402077.0,102.5788,102.6742,102.3403,102.3976,402077.0
2017-01-11 09:30:00,107.04,107.67,106.83,107.48,173453.0,102.1209,102.7219,101.9205,102.5407,173453.0
2017-01-11 10:00:00,107.5,107.85,107.28,107.78,269002.0,102.5598,102.8937,102.3499,102.8269,269002.0
2017-01-11 11:00:00,107.8,107.84,107.05,107.61,269048.0,102.846,102.8841,102.1304,102.6647,269048.0
2017-01-11 12:00:00,107.66,107.71,107.07,107.38,220901.0,102.7124,102.7601,102.1495,102.4453,220901.0
2017-01-11 13:00:00,107.39,107.57,107.04,107.46,192772.0,102.4548,102.6265,102.1209,102.5216,192772.0
2017-01-11 14:00:00,107.47,107.6,107.38,107.46,161453.0,102.5311,102.6552,102.4453,102.5216,161453.0
2017-01-11 15:00:00,107.45,107.79,107.43,107.76,604182.0,102.512,102.8364,102.493,102.8078,604182.0
2017-01-12 09:30:00,107.67,107.81,107.51,107.7,266800.0,102.7219,102.8555,102.5693,102.7506,266800.0
2017-01-12 10:00:00,107.68,108.04,107.31,107.92,465083.0,102.7315,103.0749,102.3785,102.9604,465083.0
2017-01-12 11:00:00,107.91,107.91,107.44,107.76,310079.0,102.9509,102.9509,102.5025,102.8078,310079.0
2017-01-12 12:00:00,107.76,108.39,107.73,108.3,382399.0,102.8078,103.4089,102.7792,103.323,382399.0
2017-01-12 13:00:00,108.3,108.52,108.21,108.28,335236.0,103.323,103.5329,103.2371,103.3039,335236.0
2017-01-12 14:00:00,108.29,108.47,108.23,108.44,201962.0,103.3134,103.4852,103.2562,103.4566,201962.0
2017-01-12 15:00:00,108.45,108.86,108.4,108.7,720505.0,103.4661,103.8573,103.4184,103.7046,720505.0
2017-01-13 09:30:00,108.63,109.4,108.53,109.02,336130.0,103.6378,104.3724,103.5424,104.0099,336130.0
2017-01-13 10:00:00,109.02,109.17,108.93,109.14,353389.0,104.0099,104.153,103.924,104.1244,353389.0
2017-01-13 11:00:00,109.14,109.19,109.01,109.07,331133.0,104.1244,104.1721,104.0004,104.0576,331133.0
2017-01-13 12:00:00,109.07,109.3,108.81,109.09,448989.0,104.0576,104.277,103.8095,104.0767,448989.0
2017-01-13 13:00:00,109.09,109.13,109.01,109.07,295839.0,104.0767,104.1148,104.0004,104.0576,295839.0
2017-01-13 14:00:00,109.05,109.11,108.7,108.73,612860.0,104.0385,104.0958,103.7046,103.7332,612860.0
2017-01-13 15:00:00,108.75,108.88,108.63,108.72,1012581.0,103.7523,103.8763,103.6378,103.7237,1012581.0
2017-01-17 09:30:00,108.23,108.56,107.61,108.38,396405.0,103.2562,103.571,102.6647,103.3993,396405.0
2017-01-17 10:00:00,108.35,108.86,108.35,108.68,384886.0,103.3707,103.8573,103.3707,103.6855,384886.0
2017-01-17 11:00:00,108.68,108.69,108.2,108.22,185182.0,103.6855,103.6951,103.2276,103.2467,185182.0
2017-01-17 12:00:00,108.22,108.26,108.02,108.13,198516.0,103.2467,103.2848,103.0559,103.1608,198516.0
2017-01-17 13:00:00,108.15,108.33,108.13,108.17,145255.0,103.1799,103.3516,103.1608,103.199,145255.0
2017-01-17 14:00:00,108.16,108.26,107.96,108.17,243587.0,103.1894,103.2848,102.9986,103.199,243587.0
2017-01-17 15:00:00,108.17,108.48,108.06,108.4,625126.0,103.199,103.4947,103.094,103.4184,625126.0
2017-01-18 09:30:00,108.71,108.88,107.91,108.88,175407.0,103.7141,103.8763,102.9509,103.8763,175407.0
2017-01-18 10:00:00,108.91,109.22,108.78,109.03,417486.0,103.905,104.2007,103.7809,104.0194,417486.0
2017-01-18 11:00:00,109.02,109.15,108.7,108.8,300223.0,104.0099,104.1339,103.7046,103.8,300223.0
2017-01-18 12:00:00,108.78,108.96,108.77,108.79,202977.0,103.7809,103.9527,103.7714,103.7905,202977.0
2017-01-18 13:00:00,108.78,108.95,108.68,108.72,175814.0,103.7809,103.9431,103.6855,103.7237,175814.0
2017-01-18 14:00:00,108.72,108.94,108.69,108.9,220927.0,103.7237,103.9336,103.6951,103.8954,220927.0
2017-01-18 15:00:00,108.9,108.93,108.64,108.66,438297.0,103.8954,103.924,103.6474,103.6664,438297.0
2017-01-19 09:30:00,108.84,109.14,108.61,109.13,134182.0,103.8382,104.1244,103.6187,104.1148,134182.0
2017-01-19 10:00:00,109.15,109.37,108.79,108.82,242535.0,104.1339,104.3438,103.7905,103.8191,242535.0
2017-01-19 11:00:00,108.81,108.92,108.56,108.6,301218.0,103.8095,103.9145,103.571,103.6092,301218.0
2017-01-19 12:00:00,108.61,108.77,108.52,108.64,127058.0,103.6187,103.7714,103.5329,103.6474,127058.0
2017-01-19 13:00:00,108.64,108.72,108.57,108.66,124107.0,103.6474,103.7237,103.5806,103.6664,124107.0
2017-01-19 14:00:00,108.66,108.74,108.33,108.52,177188.0,103.6664,103.7428,103.3516,103.5329,177188.0
2017-01-19 15:00:00,108.53,108.71,108.35,108.53,324676.0,103.5424,103.7141,103.3707,103.5424,324676.0
2017-01-20 09:30:00,109.24,109.87,109.05,109.51,640853.0,104.2198,104.8208,104.0385,104.4774,640853.0
2017-01-20 10:00:00,109.5,109.6,108.91,109.3,229567.0,104.4678,104.5632,103.905,104.277,229567.0
2017-01-20 11:00:00,109.31,110.0,109.31,109.97,569672.0,104.2866,104.9449,104.2866,104.9162,569672.0
2017-01-20 12:00:00,109.98,110.0,109.46,109.78,532888.0,104.9258,104.9449,104.4297,104.735,532888.0
2017-01-20 13:00:00,109.8,109.82,109.62,109.64,233134.0,104.7541,104.7731,104.5823,104.6014,233134.0
2017-01-20 14:00:00,109.65,109.85,109.65,109.77,271340.0,104.6109,104.8018,104.6109,104.7254,271340.0
2017-01-20 15:00:00,109.76,110.0,109.65,109.96,844864.0,104.7159,104.9449,104.6109,104.9067,844864.0
2017-01-23 09:30:00,109.66,109.98,109.31,109.47,352729.0,104.6205,104.9258,104.2866,104.4392,352729.0
2017-01-23 10:00:00,109.49,109.79,109.13,109.68,391865.0,104.4583,104.7445,104.1148,104.6396,391865.0
2017-01-23 11:00:00,109.7,109.7,109.22,109.41,525556.0,104.6586,104.6586,104.2007,104.382,525556.0
2017-01-23 12:00:00,109.41,109.52,109.13,109.48,224239.0,104.382,104.4869,104.1148,104.4488,224239.0
2017-01-23 13:00:00,109.48,109.89,109.47,109.68,184207.0,104.4488,104.8399,104.4392,104.6396,184207.0
2017-01-23 14:00:00,109.7,109.79,109.6,109.75,340624.0,104.6586,104.7445,104.5632,104.7064,340624.0
2017-01-23 15:00:00,109.75,109.97,109.56,109.63,782357.0,104.7064,104.9162,104.5251,104.5919,782357.0
2017-01-24 09:30:00,109.81,109.92,109.18,109.3,191017.0,104.7636,104.8685,104.1625,104.277,191017.0
2017-01-24 10:00:00,109.31,109.77,109.25,109.6,214807.0,104.2866,104.7254,104.2293,104.5632,214807.0
2017-01-24 11:00:00,109.61,109.67,109.29,109.4,220891.0,104.5728,104.63,104.2675,104.3724,220891.0
2017-01-24 12:00:00,109.42,109.48,109.34,109.43,212017.0,104.3915,104.4488,104.3152,104.4011,212017.0
2017-01-24 13:00:00,109.45,110.0,109.43,109.99,350063.0,104.4201,104.9449,104.4011,104.9353,350063.0
2017-01-24 14:00:00,109.98,110.0,109.83,110.0,387227.0,104.9258,104.9449,104.7827,104.9449,387227.0
2017-01-24 15:00:00,110.0,110.13,109.92,109.96,623594.0,104.9449,105.0689,104.8685,104.9067,623594.0
2017-01-25 09:30:00,110.66,111.07,110.09,110.11,439902.0,105.5745,105.9657,105.0307,105.0498,439902.0
2017-01-25 10:00:00,110.11,110.46,110.02,110.03,298539.0,105.0498,105.3837,104.9639,104.9735,298539.0
2017-01-25 11:00:00,110.03,110.22,109.67,109.71,406298.0,104.9735,105.1548,104.63,104.6682,406298.0
2017-01-25 12:00:00,109.72,109.92,109.4,109.86,366027.0,104.6777,104.8685,104.3724,104.8113,366027.0
2017-01-25 13:00:00,109.87,110.01,109.79,110.0,269446.0,104.8208,104.9544,104.7445,104.9449,269446.0
2017-01-25 14:00:00,109.99,110.22,109.92,110.01,279260.0,104.9353,105.1548,104.8685,104.9544,279260.0
2017-01-25 15:00:00,110.01,110.21,109.79,110.18,642554.0,104.9544,105.1452,104.7445,105.1166,642554.0
2017-01-26 09:30:00,110.0,110.32,109.34,109.57,238398.0,104.9449,105.2502,104.3152,104.5346,238398.0
2017-01-26 10:00:00,109.59,109.81,109.11,109.26,329390.0,104.5537,104.7636,104.0958,104.2389,329390.0
2017-01-26 11:00:00,109.24,109.39,109.0,109.27,249166.0,104.2198,104.3629,103.9908,104.2484,249166.0
2017-01-26 12:00:00,109.29,109.49,109.16,109.36,258916.0,104.2675,104.4583,104.1435,104.3343,258916.0
2017-01-26 13:00:00,109.35,109.4,109.13,109.21,191843.0,104.3247,104.3724,104.1148,104.1912,191843.0
2017-01-26 14:00:00,109.2,109.45,109.2,109.38,251229.0,104.1816,104.4201,104.1816,104.3534,251229.0
2017-01-26 15:00:00,109.37,109.52,109.23,109.38,528976.0,104.3438,104.4869,104.2102,104.3534,528976.0
2017-01-27 09:30:00,109.57,109.81,108.93,109.3,338371.0,104.5346,104.7636,103.924,104.277,338371.0
2017-01-27 10:00:00,109.28,109.43,108.92,109.28,357524.0,104.2579,104.4011,103.9145,104.2579,357524.0
2017-01-27 11:00:00,109.28,109.61,109.25,109.57,277164.0,104.2579,104.5728,104.2293,104.5346,277164.0
2017-01-27 12:00:00,109.59,109.62,109.32,109.55,182904.0,104.5537,104.5823,104.2961,104.5155,182904.0
2017-01-27 13:00:00,109.56,109.64,109.31,109.31,150265.0,104.5251,104.6014,104.2866,104.2866,150265.0
2017-01-27 14:00:00,109.32,109.6,109.31,109.59,139729.0,104.2961,104.5632,104.2866,104.5537,139729.0
2017-01-27 15:00:00,109.59,109.82,109.44,109.78,496108.0,104.5537,104.7731,104.4106,104.735,496108.0
2017-01-30 09:30:00,109.37,109.53,108.38,108.43,290795.0,104.3438,104.4965,103.3993,103.447,290795.0
2017-01-30 10:00:00,108.42,108.58,108.1,108.33,606106.0,103.4375,103.5901,103.1322,103.3516,606106.0
2017-01-30 11:00:00,108.34,108.96,108.32,108.86,596606.0,103.3611,103.9527,103.3421,103.8573,596606.0
2017-01-30 12:00:00,108.86,109.32,108.81,108.96,319043.0,103.8573,104.2961,103.8095,103.9527,319043.0
2017-01-30 13:00:00,108.98,109.24,108.81,109.14,327351.0,103.9717,104.2198,103.8095,104.1244,327351.0
2017-01-30 14:00:00,109.12,109.55,109.09,109.52,322375.0,104.1053,104.5155,104.0767,104.4869,322375.0
2017-01-30 15:00:00,109.54,109.56,109.08,109.29,749641.0,104.506,104.5251,104.0671,104.2675,749641.0
2017-01-31 09:30:00,105.97,107.1,105.5,106.43,1098489.0,101.1001,102.1781,100.6517,101.5389,1098489.0
2017-01-31 10:00:00,106.46,106.76,106.16,106.6,730996.0,101.5675,101.8538,101.2813,101.7011,730996.0
2017-01-31 11:00:00,106.6,107.07,106.28,106.39,543546.0,101.7011,102.1495,101.3958,101.5008,543546.0
2017-01-31 12:00:00,106.41,106.48,106.08,106.12,427282.0,101.5198,101.5866,101.205,101.2432,427282.0
2017-01-31 13:00:00,106.13,106.35,106.0,106.11,475895.0,101.2527,101.4626,101.1287,101.2336,475895.0
2017-01-31 14:00:00,106.09,106.23,105.61,105.69,625454.0,101.2145,101.3481,100.7566,100.8329,625454.0
2017-01-31 15:00:00,105.7,106.36,105.7,106.33,1388838.0,100.8425,101.4721,100.8425,101.4435,1388838.0
2017-02-01 09:30:00,106.63,106.75,104.81,104.92,749203.0,101.7297,101.8442,99.9934,100.0983,749203.0
2017-02-01 10:00:00,104.93,105.05,104.01,104.36,1255166.0,100.1079,100.2223,99.2301,99.5641,1255166.0
2017-02-01 11:00:00,104.35,104.9,104.22,104.87,595450.0,99.5545,100.0792,99.4305,100.0506,595450.0
2017-02-01 12:00:00,104.9,105.29,104.68,104.69,570717.0,100.0792,100.4513,99.8693,99.8789,570717.0
2017-02-01 13:00:00,104.69,105.01,104.6,104.68,526659.0,99.8789,100.1842,99.793,99.8693,526659.0
2017-02-01 14:00:00,104.68,105.05,104.6,105.04,497978.0,99.8693,100.2223,99.793,100.2128,497978.0
2017-02-01 15:00:00,105.04,105.25,104.9,104.98,924929.0,100.2128,100.4132,100.0792,100.1556,924929.0
2017-02-02 09:30:00,104.92,105.47,104.61,105.44,320392.0,100.0983,100.623,99.8026,100.5944,320392.0
2017-02-02 10:00:00,105.43,105.43,105.0,105.36,472377.0,100.5849,100.5849,100.1746,100.5181,472377.0
2017-02-02 11:00:00,105.37,105.49,105.04,105.07,423640.0,100.5276,100.6421,100.2128,100.2414,423640.0
2017-02-02 12:00:00,105.07,105.39,104.99,105.39,518349.0,100.2414,100.5467,100.1651,100.5467,518349.0
2017-02-02 13:00:00,105.39,105.42,105.11,105.35,241271.0,100.5467,100.5753,100.2796,100.5086,241271.0
2017-02-02 14:00:00,105.36,105.36,104.72,104.8,373306.0,100.5181,100.5181,99.9075,99.9838,373306.0
2017-02-02 15:00:00,104.81,105.17,104.8,105.09,948303.0,99.9934,100.3368,99.9838,100.2605,948303.0
2017-02-03 09:30:00,106.31,106.53,105.6,105.8,919978.0,101.4244,101.6343,100.7471,100.9379,919978.0
2017-02-03 10:00:00,105.81,107.0,105.79,106.73,1019326.0,100.9474,102.0827,100.9283,101.8251,1019326.0
2017-02-03 11:00:00,106.74,107.45,106.74,107.2,893812.0,101.8347,102.512,101.8347,102.2735,893812.0
2017-02-03 12:00:00,107.2,107.54,106.91,106.95,539337.0,102.2735,102.5979,101.9969,102.035,539337.0
2017-02-03 13:00:00,106.95,107.05,106.55,106.61,535884.0,102.035,102.1304,101.6534,101.7107,535884.0
2017-02-03 14:00:00,106.62,106.99,106.62,106.88,435416.0,101.7202,102.0732,101.7202,101.9682,435416.0
2017-02-03 15:00:00,106.88,106.98,106.46,106.5,943604.0,101.9682,102.0636,101.5675,101.6057,943604.0
2017-02-06 09:30:00,106.58,106.6,105.77,105.84,313116.0,101.682,101.7011,100.9093,100.976,313116.0
2017-02-06 10:00:00,105.87,106.19,105.69,106.09,400733.0,101.0047,101.31,100.8329,101.2145,400733.0
2017-02-06 11:00:00,106.08,106.4,106.05,106.36,284261.0,101.205,101.5103,101.1764,101.4721,284261.0
2017-02-06 12:00:00,106.36,106.39,106.19,106.26,300516.0,101.4721,101.5008,101.31,101.3767,300516.0
2017-02-06 13:00:00,106.24,106.45,105.99,106.44,378440.0,101.3577,101.558,101.1191,101.5485,378440.0
2017-02-06 14:00:00,106.44,106.58,106.31,106.5,470778.0,101.5485,101.682,101.4244,101.6057,470778.0
2017-02-06 15:00:00,106.5,106.62,106.24,106.59,686923.0,101.6057,101.7202,101.3577,101.6916,686923.0
2017-02-07 09:30:00,107.0,107.15,106.33,106.43,289044.0,102.0827,102.2258,101.4435,101.5389,289044.0
2017-02-07 10:00:00,106.41,106.62,106.05,106.49,597887.0,101.5198,101.7202,101.1764,101.5962,597887.0
2017-02-07 11:00:00,106.49,106.5,106.04,106.33,356802.0,101.5962,101.6057,101.1668,101.4435,356802.0
2017-02-07 12:00:00,106.32,106.37,106.05,106.35,301305.0,101.434,101.4817,101.1764,101.4626,301305.0
2017-02-07 13:00:00,106.33,106.64,106.3,106.49,265622.0,101.4435,101.7393,101.4149,101.5962,265622.0
2017-02-07 14:00:00,106.49,106.74,106.49,106.61,255040.0,101.5962,101.8347,101.5962,101.7107,255040.0
2017-02-07 15:00:00,106.61,106.66,106.38,106.6,490107.0,101.7107,101.7584,101.4912,101.7011,490107.0
2017-02-08 09:30:00,106.55,106.61,105.8,106.16,229726.0,101.6534,101.7107,100.9379,101.2813,229726.0
2017-02-08 10:00:00,106.18,106.8,106.03,106.77,341754.0,101.3004,101.8919,101.1573,101.8633,341754.0
2017-02-08 11:00:00,106.74,106.9,106.37,106.55,330983.0,101.8347,101.9873,101.4817,101.6534,330983.0
2017-02-08 12:00:00,106.56,106.82,106.38,106.45,337866.0,101.6629,101.911,101.4912,101.558,337866.0
2017-02-08 13:00:00,106.45,106.72,106.44,106.7,232766.0,101.558,101.8156,101.5485,101.7965,232766.0
2017-02-08 14:00:00,106.7,106.75,106.59,106.63,336990.0,101.7965,101.8442,101.6916,101.7297,336990.0
2017-02-08 15:00:00,106.62,106.8,106.57,106.71,506899.0,101.7202,101.8919,101.6725,101.8061,506899.0
2017-02-09 09:30:00,106.73,107.11,106.5,107.11,188023.0,101.8251,102.1877,101.6057,102.1877,188023.0
2017-02-09 10:00:00,107.11,107.3,106.73,106.75,351367.0,102.1877,102.3689,101.8251,101.8442,351367.0
2017-02-09 11:00:00,106.75,107.13,106.59,107.13,264147.0,101.8442,102.2068,101.6916,102.2068,264147.0
2017-02-09 12:00:00,107.12,107.41,107.1,107.24,262822.0,102.1972,102.4739,102.1781,102.3117,262822.0
2017-02-09 13:00:00,107.23,107.38,107.14,107.37,231143.0,102.3022,102.4453,102.2163,102.4357,231143.0
2017-02-09 14:00:00,107.37,107.53,107.27,107.46,231822.0,102.4357,102.5884,102.3403,102.5216,231822.0
2017-02-09 15:00:00,107.46,107.54,107.29,107.29,539630.0,102.5216,102.5979,102.3594,102.3594,539630.0
2017-02-10 09:30:00,107.55,107.64,107.2,107.48,242858.0,102.6075,102.6933,102.2735,102.5407,242858.0
2017-02-10 10:00:00,107.5,107.6,107.26,107.45,225784.0,102.5598,102.6552,102.3308,102.512,225784.0
2017-02-10 11:00:00,107.45,107.49,107.28,107.41,248570.0,102.512,102.5502,102.3499,102.4739,248570.0
2017-02-10 12:00:00,107.42,107.6,107.34,107.56,170059.0,102.4834,102.6552,102.4071,102.617,170059.0
2017-02-10 13:00:00,107.55,107.64,107.46,107.48,129913.0,102.6075,102.6933,102.5216,102.5407,129913.0
2017-02-10 14:00:00,107.48,107.54,107.38,107.39,183593.0,102.5407,102.5979,102.4453,102.4548,183593.0
2017-02-10 15:00:00,107.4,107.49,107.23,107.28,414975.0,102.4643,102.5502,102.3022,102.3499,414975.0
2017-02-13 09:30:00,107.7,107.93,107.54,107.84,181334.0,102.7506,102.97,102.5979,102.8841,181334.0
2017-02-13 10:00:00,107.83,108.08,107.72,107.93,303723.0,102.8746,103.1131,102.7696,102.97,303723.0
2017-02-13 11:00:00,107.92,107.98,107.67,107.7,168376.0,102.9604,103.0177,102.7219,102.7506,168376.0
2017-02-13 12:00:00,107.67,107.85,107.63,107.81,159800.0,102.7219,102.8937,102.6838,102.8555,159800.0
2017-02-13 13:00:00,107.82,108.14,107.77,108.11,287603.0,102.865,103.1703,102.8173,103.1417,287603.0
2017-02-13 14:00:00,108.11,108.33,108.1,108.24,262237.0,103.1417,103.3516,103.1322,103.2657,262237.0
2017-02-13 15:00:00,108.23,108.29,108.11,108.27,505001.0,103.2562,103.3134,103.1417,103.2944,505001.0
2017-02-14 09:30:00,108.27,108.35,107.76,108.28,154630.0,103.2944,103.3707,102.8078,103.3039,154630.0
2017-02-14 10:00:00,108.27,108.27,107.82,108.07,354955.0,103.2944,103.2944,102.865,103.1036,354955.0
2017-02-14 11:00:00,108.08,108.44,107.98,108.38,180440.0,103.1131,103.4566,103.0177,103.3993,180440.0
2017-02-14 12:00:00,108.39,108.61,108.28,108.58,181856.0,103.4089,103.6187,103.3039,103.5901,181856.0
2017-02-14 13:00:00,108.58,108.81,108.5,108.78,217070.0,103.5901,103.8095,103.5138,103.7809,217070.0
2017-02-14 14:00:00,108.77,108.92,108.67,108.73,219221.0,103.7714,103.9145,103.676,103.7332,219221.0
2017-02-14 15:00:00,108.73,108.91,108.64,108.89,382208.0,103.7332,103.905,103.6474,103.8859,382208.0
2017-02-15 09:30:00,109.0,109.21,108.77,109.2,221194.0,103.9908,104.1912,103.7714,104.1816,221194.0
2017-02-15 10:00:00,109.19,109.21,109.05,109.16,259439.0,104.1721,104.1912,104.0385,104.1435,259439.0
2017-02-15 11:00:00,109.16,109.56,109.05,109.39,341647.0,104.1435,104.5251,104.0385,104.3629,341647.0
2017-02-15 12:00:00,109.39,109.68,109.3,109.65,194018.0,104.3629,104.6396,104.277,104.6109,194018.0
2017-02-15 13:00:00,109.65,110.06,109.64,109.9,498783.0,104.6109,105.0021,104.6014,104.8495,498783.0
2017-02-15 14:00:00,109.91,109.95,109.62,109.64,285238.0,104.859,104.8972,104.5823,104.6014,285238.0
2017-02-15 15:00:00,109.65,109.87,109.57,109.66,553895.0,104.6109,104.8208,104.5346,104.6205,553895.0
2017-02-16 09:30:00,109.75,110.2,109.59,109.71,173305.0,104.7064,105.1357,104.5537,104.6682,173305.0
2017-02-16 10:00:00,109.76,109.99,109.11,109.27,225810.0,104.7159,104.9353,104.0958,104.2484,225810.0
2017-02-16 11:00:00,109.28,109.41,109.04,109.4,246792.0,104.2579,104.382,104.029,104.3724,246792.0
2017-02-16 12:00:00,109.39,109.41,109.05,109.24,203471.0,104.3629,104.382,104.0385,104.2198,203471.0
2017-02-16 13:00:00,109.23,109.23,109.01,109.11,168153.0,104.2102,104.2102,104.0004,104.0958,168153.0
2017-02-16 14:00:00,109.13,109.3,108.88,109.26,215614.0,104.1148,104.277,103.8763,104.2389,215614.0
2017-02-16 15:00:00,109.27,109.41,109.25,109.3,451144.0,104.2484,104.382,104.2293,104.277,451144.0
2017-02-17 09:30:00,109.24,110.0,109.05,109.86,403469.0,104.2198,104.9449,104.0385,104.8113,403469.0
2017-02-17 10:00:00,109.85,109.93,109.3,109.4,317419.0,104.8018,104.8781,104.277,104.3724,317419.0
2017-02-17 11:00:00,109.41,109.56,109.23,109.48,243128.0,104.382,104.5251,104.2102,104.4488,243128.0
2017-02-17 12:00:00,109.47,109.48,109.29,109.4,178686.0,104.4392,104.4488,104.2675,104.3724,178686.0
2017-02-17 13:00:00,109.4,109.4,108.98,109.05,172396.0,104.3724,104.3724,103.9717,104.0385,172396.0
2017-02-17 14:00:00,109.05,109.18,109.0,109.07,247081.0,104.0385,104.1625,103.9908,104.0576,247081.0
2017-02-17 15:00:00,109.07,109.42,109.03,109.41,539515.0,104.0576,104.3915,104.0194,104.382,539515.0
2017-02-21 09:30:00,109.45,109.74,109.34,109.45,199021.0,104.4201,104.6968,104.3152,104.4201,199021.0
2017-02-21 10:00:00,109.41,109.99,109.36,109.83,355628.0,104.382,104.9353,104.3343,104.7827,355628.0
2017-02-21 11:00:00,109.8,109.99,109.7,109.89,207678.0,104.7541,104.9353,104.6586,104.8399,207678.0
2017-02-21 12:00:00,109.9,110.0,109.9,109.95,204184.0,104.8495,104.9449,104.8495,104.8972,204184.0
2017-02-21 13:00:00,109.93,110.0,109.8,109.9,234475.0,104.8781,104.9449,104.7541,104.8495,234475.0
2017-02-21 14:00:00,109.89,110.09,109.84,110.03,327321.0,104.8399,105.0307,104.7922,104.9735,327321.0
2017-02-21 15:00:00,110.05,110.24,110.0,110.15,645736.0,104.9926,105.1738,104.9449,105.088,645736.0
2017-02-22 09:30:00,109.8,110.02,109.71,109.99,202344.0,104.7541,104.9639,104.6682,104.9353,202344.0
2017-02-22 10:00:00,110.01,110.41,109.91,109.91,279913.0,104.9544,105.336,104.859,104.859,279913.0
2017-02-22 11:00:00,109.92,110.0,109.77,109.77,272739.0,104.8685,104.9449,104.7254,104.7254,272739.0
2017-02-22 12:00:00,109.76,109.97,109.73,109.75,202837.0,104.7159,104.9162,104.6873,104.7064,202837.0
2017-02-22 13:00:00,109.76,109.8,109.36,109.46,363772.0,104.7159,104.7541,104.3343,104.4297,363772.0
2017-02-22 14:00:00,109.46,109.49,109.16,109.3,396985.0,104.4297,104.4583,104.1435,104.277,396985.0
2017-02-22 15:00:00,109.29,109.56,109.27,109.4,658355.0,104.2675,104.5251,104.2484,104.3724,658355.0
2017-02-23 09:30:00,109.83,110.47,109.6,110.47,243869.0,104.7827,105.3933,104.5632,105.3933,243869.0
2017-02-23 10:00:00,110.47,110.52,110.09,110.37,525824.0,105.3933,105.441,105.0307,105.2979,525824.0
2017-02-23 11:00:00,110.38,110.66,110.26,110.55,574221.0,105.3074,105.5745,105.1929,105.4696,574221.0
2017-02-23 12:00:00,110.54,110.72,110.41,110.44,363049.0,105.46,105.6318,105.336,105.3646,363049.0
2017-02-23 13:00:00,110.44,110.58,110.19,110.5,452862.0,105.3646,105.4982,105.1261,105.4219,452862.0
2017-02-23 14:00:00,110.5,110.68,110.3,110.56,395199.0,105.4219,105.5936,105.2311,105.4791,395199.0
2017-02-23 15:00:00,110.55,110.75,110.43,110.73,784690.0,105.4696,105.6604,105.3551,105.6413,784690.0
2017-02-24 09:30:00,110.54,110.62,110.26,110.6,205549.0,105.46,105.5364,105.1929,105.5173,205549.0
2017-02-24 10:00:00,110.62,110.7,110.2,110.56,279494.0,105.5364,105.6127,105.1357,105.4791,279494.0
2017-02-24 11:00:00,110.6,110.71,110.36,110.4,263006.0,105.5173,105.6222,105.2883,105.3265,263006.0
2017-02-24 12:00:00,110.39,110.53,110.34,110.52,182727.0,105.3169,105.4505,105.2692,105.441,182727.0
2017-02-24 13:00:00,110.52,110.55,110.39,110.46,176988.0,105.441,105.4696,105.3169,105.3837,176988.0
2017-02-24 14:00:00,110.47,110.58,110.41,110.41,213795.0,105.3933,105.4982,105.336,105.336,213795.0
2017-02-24 15:00:00,110.42,110.98,110.39,110.98,453868.0,105.3456,105.8798,105.3169,105.8798,453868.0
2017-02-27 09:30:00,110.4,110.68,109.76,110.39,321387.0,105.3265,105.5936,104.7159,105.3169,321387.0
2017-02-27 10:00:00,110.4,110.96,110.33,110.81,256105.0,105.3265,105.8607,105.2597,105.7176,256105.0
2017-02-27 11:00:00,110.78,110.99,110.78,110.94,185752.0,105.689,105.8894,105.689,105.8417,185752.0
2017-02-27 12:00:00,110.95,110.99,110.78,110.8,168393.0,105.8512,105.8894,105.689,105.7081,168393.0
2017-02-27 13:00:00,110.81,110.9,110.76,110.79,136625.0,105.7176,105.8035,105.6699,105.6986,136625.0
2017-02-27 14:00:00,110.79,110.84,110.65,110.65,179227.0,105.6986,105.7463,105.565,105.565,179227.0
2017-02-27 15:00:00,110.64,110.79,110.45,110.58,496730.0,105.5554,105.6986,105.3742,105.4982,496730.0
2017-02-28 09:30:00,110.5,110.78,109.99,110.2,245843.0,105.4219,105.689,104.9353,105.1357,245843.0
2017-02-28 10:00:00,110.19,110.71,110.05,110.5,393206.0,105.1261,105.6222,104.9926,105.4219,393206.0
2017-02-28 11:00:00,110.5,110.87,110.47,110.81,283727.0,105.4219,105.7749,105.3933,105.7176,283727.0
2017-02-28 12:00:00,110.81,110.85,110.44,110.47,287856.0,105.7176,105.7558,105.3646,105.3933,287856.0
2017-02-28 13:00:00,110.47,110.61,110.38,110.52,187684.0,105.3933,105.5268,105.3074,105.441,187684.0
2017-02-28 14:00:00,110.53,110.63,110.38,110.6,271684.0,105.4505,105.5459,105.3074,105.5173,271684.0
2017-02-28 15:00:00,110.6,110.72,110.3,110.46,646874.0,105.5173,105.6318,105.2311,105.3837,646874.0
2017-03-01 09:30:00,111.42,111.53,110.78,111.36,196486.0,106.2996,106.4045,105.689,106.2424,196486.0
2017-03-01 10:00:00,111.3,112.26,111.27,112.22,377589.0,106.1851,107.101,106.1565,107.0628,377589.0
2017-03-01 11:00:00,112.21,112.74,112.01,112.67,369626.0,107.0533,107.5589,106.8625,107.4922,369626.0
2017-03-01 12:00:00,112.68,112.92,112.25,112.28,259514.0,107.5017,107.7307,107.0915,107.1201,259514.0
2017-03-01 13:00:00,112.28,112.44,112.18,112.37,218451.0,107.1201,107.2727,107.0247,107.2059,218451.0
2017-03-01 14:00:00,112.38,112.79,112.32,112.63,283528.0,107.2155,107.6066,107.1582,107.454,283528.0
2017-03-01 15:00:00,112.61,112.65,112.29,112.3,657207.0,107.4349,107.4731,107.1296,107.1392,657207.0
2017-03-02 09:30:00,112.2,112.29,111.62,111.89,226292.0,107.0438,107.1296,106.4904,106.748,226292.0
2017-03-02 10:00:00,111.9,111.9,111.53,111.72,242393.0,106.7575,106.7575,106.4045,106.5858,242393.0
2017-03-02 11:00:00,111.7,111.71,111.41,111.65,195428.0,106.5667,106.5763,106.2901,106.519,195428.0
2017-03-02 12:00:00,111.65,111.65,111.48,111.59,263985.0,106.519,106.519,106.3568,106.4618,263985.0
2017-03-02 13:00:00,111.58,111.71,111.49,111.56,270495.0,106.4523,106.5763,106.3664,106.4332,270495.0
2017-03-02 14:00:00,111.57,111.75,111.45,111.73,244887.0,106.4427,106.6144,106.3282,106.5954,244887.0
2017-03-02 15:00:00,111.72,111.78,111.3,111.34,540921.0,106.5858,106.6431,106.1851,106.2233,540921.0
2017-03-03 09:30:00,111.29,111.6,111.17,111.38,144463.0,106.1756,106.4713,106.0611,106.2614,144463.0
2017-03-03 10:00:00,111.4,111.63,110.98,111.05,379011.0,106.2805,106.5,105.8798,105.9466,379011.0
2017-03-03 11:00:00,111.04,111.58,110.96,111.55,319204.0,105.9371,106.4523,105.8607,106.4236,319204.0
2017-03-03 12:00:00,111.55,111.65,111.45,111.59,183735.0,106.4236,106.519,106.3282,106.4618,183735.0
2017-03-03 13:00:00,111.61,111.78,111.46,111.54,213309.0,106.4809,106.6431,106.3378,106.4141,213309.0
2017-03-03 14:00:00,111.54,111.79,111.51,111.72,250166.0,106.4141,106.6526,106.3855,106.5858,250166.0
2017-03-03 15:00:00,111.71,111.84,111.59,111.74,599965.0,106.5763,106.7003,106.4618,106.6049,599965.0
2017-03-06 09:30:00,111.14,111.61,111.02,111.21,233919.0,106.0325,106.4809,105.918,106.0993,233919.0
2017-03-06 10:00:00,111.2,111.31,111.01,111.02,235037.0,106.0897,106.1947,105.9084,105.918,235037.0
2017-03-06 11:00:00,111.06,111.3,111.04,111.2,169584.0,105.9561,106.1851,105.9371,106.0897,169584.0
2017-03-06 12:00:00,111.19,111.39,111.15,111.37,209310.0,106.0802,106.271,106.042,106.2519,209310.0
2017-03-06 13:00:00,111.38,111.79,111.38,111.64,127141.0,106.2614,106.6526,106.2614,106.5095,127141.0
2017-03-06 14:00:00,111.64,111.71,111.52,111.52,160743.0,106.5095,106.5763,106.395,106.395,160743.0
2017-03-06 15:00:00,111.54,111.63,111.34,111.37,481872.0,106.4141,106.5,106.2233,106.2519,481872.0
2017-03-07 09:30:00,111.37,111.7,111.21,111.26,144683.0,106.2519,106.5667,106.0993,106.147,144683.0
2017-03-07 10:00:00,111.23,111.47,111.04,111.31,374153.0,106.1183,106.3473,105.9371,106.1947,374153.0
2017-03-07 11:00:00,111.3,111.45,110.93,111.01,266930.0,106.1851,106.3282,105.8321,105.9084,266930.0
2017-03-07 12:00:00,111.02,111.09,110.74,111.05,219819.0,105.918,105.9848,105.6509,105.9466,219819.0
2017-03-07 13:00:00,111.05,111.15,110.93,111.02,245971.0,105.9466,106.042,105.8321,105.918,245971.0
2017-03-07 14:00:00,111.02,111.14,110.95,111.12,242361.0,105.918,106.0325,105.8512,106.0134,242361.0
2017-03-07 15:00:00,111.12,111.12,110.77,110.94,472856.0,106.0134,106.0134,105.6795,105.8417,472856.0
2017-03-08 09:30:00,111.29,111.45,110.89,110.94,255640.0,106.1756,106.3282,105.794,105.8417,255640.0
2017-03-08 10:00:00,110.95,111.12,110.81,111.09,301413.0,105.8512,106.0134,105.7176,105.9848,301413.0
2017-03-08 11:00:00,111.09,111.13,110.89,111.01,222873.0,105.9848,106.0229,105.794,105.9084,222873.0
2017-03-08 12:00:00,111.0,111.23,110.94,111.18,167289.0,105.8989,106.1183,105.8417,106.0706,167289.0
2017-03-08 13:00:00,111.16,111.21,111.07,111.1,214147.0,106.0516,106.0993,105.9657,105.9943,214147.0
2017-03-08 14:00:00,111.11,111.17,110.92,110.99,237367.0,106.0039,106.0611,105.8226,105.8894,237367.0
2017-03-08 15:00:00,111.0,111.1,110.79,111.0,456357.0,105.8989,105.9943,105.6986,105.8989,456357.0
2017-03-09 09:30:00,111.08,111.2,110.88,111.02,199192.0,105.9752,106.0897,105.7844,105.918,199192.0
2017-03-09 10:00:00,111.04,111.28,110.83,111.19,249784.0,105.9371,106.166,105.7367,106.0802,249784.0
2017-03-09 11:00:00,111.2,111.37,110.96,111.29,176114.0,106.0897,106.2519,105.8607,106.1756,176114.0
2017-03-09 12:00:00,111.29,111.32,111.04,111.21,215663.0,106.1756,106.2042,105.9371,106.0993,215663.0
2017-03-09 13:00:00,111.21,111.21,110.85,110.94,238881.0,106.0993,106.0993,105.7558,105.8417,238881.0
2017-03-09 14:00:00,110.94,110.95,110.64,110.89,234727.0,105.8417,105.8512,105.5554,105.794,234727.0
2017-03-09 15:00:00,110.9,111.19,110.85,110.91,688384.0,105.8035,106.0802,105.7558,105.813,688384.0
2017-03-10 09:30:00,111.45,111.54,111.1,111.5,168352.0,106.3282,106.4141,105.9943,106.3759,168352.0
2017-03-10 10:00:00,111.5,111.55,110.9,111.33,282573.0,106.3759,106.4236,105.8035,106.2137,282573.0
2017-03-10 11:00:00,111.32,111.42,111.19,111.39,179008.0,106.2042,106.2996,106.0802,106.271,179008.0
2017-03-10 12:00:00,111.39,111.48,110.84,110.87,195989.0,106.271,106.3568,105.7463,105.7749,195989.0
2017-03-10 13:00:00,110.89,110.95,110.61,110.91,228615.0,105.794,105.8512,105.5268,105.813,228615.0
2017-03-10 14:00:00,110.92,111.02,110.65,111.0,638888.0,105.8226,105.918,105.565,105.8989,638888.0
2017-03-10 15:00:00,111.0,111.34,111.0,111.25,449641.0,105.8989,106.2233,105.8989,106.1374,449641.0
2017-03-13 09:30:00,111.29,111.7,111.13,111.64,180460.0,106.1756,106.5667,106.0229,106.5095,180460.0
2017-03-13 10:00:00,111.65,111.68,111.35,111.6,230786.0,106.519,106.5477,106.2328,106.4713,230786.0
2017-03-13 11:00:00,111.59,111.78,111.49,111.74,209271.0,106.4618,106.6431,106.3664,106.6049,209271.0
2017-03-13 12:00:00,111.75,111.8,111.5,111.67,192707.0,106.6144,106.6621,106.3759,106.5381,192707.0
2017-03-13 13:00:00,111.68,111.73,111.24,111.3,294589.0,106.5477,106.5954,106.1279,106.1851,294589.0
2017-03-13 14:00:00,111.3,111.63,111.3,111.63,288683.0,106.1851,106.5,106.1851,106.5,288683.0
2017-03-13 15:00:00,111.63,111.77,111.42,111.56,817873.0,106.5,106.6335,106.2996,106.4332,817873.0
2017-03-14 09:30:00,111.33,111.47,110.86,110.93,297842.0,106.2137,106.3473,105.7653,105.8321,297842.0
2017-03-14 10:00:00,110.93,111.01,110.47,110.54,404233.0,105.8321,105.9084,105.3933,105.46,404233.0
2017-03-14 11:00:00,110.56,110.59,110.32,110.52,337362.0,105.4791,105.5077,105.2502,105.441,337362.0
2017-03-14 12:00:00,110.54,110.57,110.13,110.3,239957.0,105.46,105.4887,105.0689,105.2311,239957.0
2017-03-14 13:00:00,110.27,110.49,110.24,110.37,215448.0,105.2025,105.4123,105.1738,105.2979,215448.0
2017-03-14 14:00:00,110.37,110.53,110.35,110.39,239651.0,105.2979,105.4505,105.2788,105.3169,239651.0
2017-03-14 15:00:00,110.38,110.64,110.37,110.46,508603.0,105.3074,105.5554,105.2979,105.3837,508603.0
2017-03-15 09:30:00,111.06,111.32,110.31,111.25,280666.0,105.9561,106.2042,105.2406,106.1374,280666.0
2017-03-15 10:00:00,111.24,111.42,111.0,111.29,326353.0,106.1279,106.2996,105.8989,106.1756,326353.0
2017-03-15 11:00:00,111.28,111.43,111.19,111.43,212599.0,106.166,106.3091,106.0802,106.3091,212599.0
2017-03-15 12:00:00,111.43,111.66,111.24,111.53,528779.0,106.3091,106.5286,106.1279,106.4045,528779.0
2017-03-15 13:00:00,111.52,111.53,111.35,111.46,185459.0,106.395,106.4045,106.2328,106.3378,185459.0
2017-03-15 14:00:00,111.46,112.26,111.44,112.17,401892.0,106.3378,107.101,106.3187,107.0151,401892.0
2017-03-15 15:00:00,112.16,112.42,111.99,112.01,668566.0,107.0056,107.2536,106.8434,106.8625,668566.0
2017-03-16 09:30:00,112.11,112.27,111.58,112.22,147451.0,106.9579,107.1105,106.4523,107.0628,147451.0
2017-03-16 10:00:00,112.23,112.44,112.01,112.42,276602.0,107.0724,107.2727,106.8625,107.2536,276602.0
2017-03-16 11:00:00,112.41,112.49,112.14,112.42,259537.0,107.2441,107.3204,106.9865,107.2536,259537.0
2017-03-16 12:00:00,112.41,112.77,112.35,112.75,245895.0,107.2441,107.5876,107.1869,107.5685,245895.0
2017-03-16 13:00:00,112.75,112.97,112.69,112.69,289790.0,107.5685,107.7784,107.5112,107.5112,289790.0
2017-03-16 14:00:00,112.68,112.85,112.6,112.68,248802.0,107.5017,107.6639,107.4254,107.5017,248802.0
2017-03-16 15:00:00,112.69,112.9,112.57,112.68,588747.0,107.5112,107.7116,107.3968,107.5017,588747.0
2017-03-17 09:30:00,112.85,113.5,112.8,113.1,760289.0,107.6639,108.284,107.6162,107.9024,760289.0
2017-03-17 10:00:00,113.12,113.25,112.98,113.08,274427.0,107.9215,108.0455,107.7879,107.8833,274427.0
2017-03-17 11:00:00,113.07,113.22,112.98,112.98,207348.0,107.8738,108.0169,107.7879,107.7879,207348.0
2017-03-17 12:00:00,112.98,113.01,112.82,112.95,172808.0,107.7879,107.8165,107.6353,107.7593,172808.0
2017-03-17 13:00:00,112.97,113.18,112.93,113.12,152066.0,107.7784,107.9787,107.7402,107.9215,152066.0
2017-03-17 14:00:00,113.13,113.25,113.08,113.11,185829.0,107.931,108.0455,107.8833,107.9119,185829.0
2017-03-17 15:00:00,113.11,113.21,112.77,112.77,571726.0,107.9119,108.0073,107.5876,107.5876,571726.0
2017-03-20 09:30:00,112.82,112.99,112.67,112.8,128717.0,107.6353,107.7975,107.4922,107.6162,128717.0
2017-03-20 10:00:00,112.78,112.9,112.41,112.49,345570.0,107.5971,107.7116,107.2441,107.3204,345570.0
2017-03-20 11:00:00,112.49,112.63,112.23,112.6,285270.0,107.3204,107.454,107.0724,107.4254,285270.0
2017-03-20 12:00:00,112.59,112.63,112.32,112.63,140737.0,107.4158,107.454,107.1582,107.454,140737.0
2017-03-20 13:00:00,112.64,112.64,112.17,112.29,166644.0,107.4635,107.4635,107.0151,107.1296,166644.0
2017-03-20 14:00:00,112.29,112.3,111.85,112.09,273304.0,107.1296,107.1392,106.7098,106.9388,273304.0
2017-03-20 15:00:00,112.07,112.42,112.02,112.4,492557.0,106.9197,107.2536,106.872,107.2346,492557.0
2017-03-21 09:30:00,112.41,112.77,112.37,112.53,242003.0,107.2441,107.5876,107.2059,107.3586,242003.0
2017-03-21 10:00:00,112.52,112.53,111.72,111.77,509749.0,107.3491,107.3586,106.5858,106.6335,509749.0
2017-03-21 11:00:00,111.82,111.96,111.2,111.32,559780.0,106.6812,106.8148,106.0897,106.2042,559780.0
2017-03-21 12:00:00,111.32,111.33,110.97,111.05,319414.0,106.2042,106.2137,105.8703,105.9466,319414.0
2017-03-21 13:00:00,111.05,111.11,110.65,110.72,231825.0,105.9466,106.0039,105.565,105.6318,231825.0
2017-03-21 14:00:00,110.73,111.25,110.68,110.8,300725.0,105.6413,106.1374,105.5936,105.7081,300725.0
2017-03-21 15:00:00,110.79,111.04,110.43,110.7,685030.0,105.6986,105.9371,105.3551,105.6127,685030.0
2017-03-22 09:30:00,110.99,111.44,110.79,110.89,407713.0,105.8894,106.3187,105.6986,105.794,407713.0
2017-03-22 10:00:00,110.9,111.55,110.86,111.55,213104.0,105.8035,106.4236,105.7653,106.4236,213104.0
2017-03-22 11:00:00,111.53,111.91,111.27,111.74,166193.0,106.4045,106.7671,106.1565,106.6049,166193.0
2017-03-22 12:00:00,111.77,111.8,111.41,111.54,125374.0,106.6335,106.6621,106.2901,106.4141,125374.0
2017-03-22 13:00:00,111.54,111.66,111.3,111.41,193124.0,106.4141,106.5286,106.1851,106.2901,193124.0
2017-03-22 14:00:00,111.41,111.57,111.27,111.51,188052.0,106.2901,106.4427,106.1565,106.3855,188052.0
2017-03-22 15:00:00,111.5,111.57,111.31,111.43,533014.0,106.3759,106.4427,106.1947,106.3091,533014.0
2017-03-23 09:30:00,111.31,112.25,111.31,111.67,302576.0,106.1947,107.0915,106.1947,106.5381,302576.0
2017-03-23 10:00:00,111.69,112.2,111.55,112.08,230297.0,106.5572,107.0438,106.4236,106.9293,230297.0
2017-03-23 11:00:00,112.07,112.45,112.07,112.41,216269.0,106.9197,107.2823,106.9197,107.2441,216269.0
2017-03-23 12:00:00,112.42,112.44,112.06,112.09,133418.0,107.2536,107.2727,106.9102,106.9388,133418.0
2017-03-23 13:00:00,112.12,112.14,111.71,111.82,175655.0,106.9674,106.9865,106.5763,106.6812,175655.0
2017-03-23 14:00:00,111.81,111.95,111.74,111.86,204426.0,106.6717,106.8052,106.6049,106.7194,204426.0
2017-03-23 15:00:00,111.83,111.85,111.27,111.6,631945.0,106.6908,106.7098,106.1565,106.4713,631945.0
2017-03-24 09:30:00,111.97,112.39,111.72,111.98,222813.0,106.8243,107.225,106.5858,106.8339,222813.0
2017-03-24 10:00:00,111.98,112.4,111.87,112.36,313452.0,106.8339,107.2346,106.7289,107.1964,313452.0
2017-03-24 11:00:00,112.37,112.45,112.13,112.29,285618.0,107.2059,107.2823,106.977,107.1296,285618.0
2017-03-24 12:00:00,112.28,112.47,111.85,112.38,308560.0,107.1201,107.3014,106.7098,107.2155,308560.0
2017-03-24 13:00:00,112.38,112.44,112.09,112.2,225869.0,107.2155,107.2727,106.9388,107.0438,225869.0
2017-03-24 14:00:00,112.22,112.3,111.86,111.93,213730.0,107.0628,107.1392,106.7194,106.7862,213730.0
2017-03-24 15:00:00,111.94,112.43,111.67,112.04,605641.0,106.7957,107.2632,106.5381,106.8911,605641.0
2017-03-27 09:30:00,110.7,111.2,110.33,111.19,317605.0,105.6127,106.0897,105.2597,106.0802,317605.0
2017-03-27 10:00:00,111.16,111.65,110.98,111.65,327184.0,106.0516,106.519,105.8798,106.519,327184.0
2017-03-27 11:00:00,111.62,111.93,111.48,111.86,308701.0,106.4904,106.7862,106.3568,106.7194,308701.0
2017-03-27 12:00:00,111.85,112.2,111.81,112.11,143092.0,106.7098,107.0438,106.6717,106.9579,143092.0
2017-03-27 13:00:00,112.1,112.3,112.06,112.2,171969.0,106.9484,107.1392,106.9102,107.0438,171969.0
2017-03-27 14:00:00,112.2,112.26,111.94,112.08,214072.0,107.0438,107.101,106.7957,106.9293,214072.0
2017-03-27 15:00:00,112.08,112.21,111.86,111.95,468278.0,106.9293,107.0533,106.7194,106.8052,468278.0
2017-03-28 09:30:00,111.81,111.98,111.47,111.72,183725.0,106.6717,106.8339,106.3473,106.5858,183725.0
2017-03-28 10:00:00,111.7,112.19,111.67,111.95,321885.0,106.5667,107.0342,106.5381,106.8052,321885.0
2017-03-28 11:00:00,111.93,112.52,111.93,112.44,216445.0,106.7862,107.3491,106.7862,107.2727,216445.0
2017-03-28 12:00:00,112.44,112.54,112.21,112.27,183336.0,107.2727,107.3681,107.0533,107.1105,183336.0
2017-03-28 13:00:00,112.28,112.49,112.22,112.44,211883.0,107.1201,107.3204,107.0628,107.2727,211883.0
2017-03-28 14:00:00,112.44,112.75,112.37,112.59,346375.0,107.2727,107.5685,107.2059,107.4158,346375.0
2017-03-28 15:00:00,112.6,112.71,112.43,112.49,493763.0,107.4254,107.5303,107.2632,107.3204,493763.0
2017-03-29 09:30:00,112.03,112.03,111.52,111.95,201784.0,106.8816,106.8816,106.395,106.8052,201784.0
2017-03-29 10:00:00,112.0,112.07,111.79,111.89,225003.0,106.8529,106.9197,106.6526,106.748,225003.0
2017-03-29 11:00:00,111.88,111.92,111.56,111.84,187668.0,106.7385,106.7766,106.4332,106.7003,187668.0
2017-03-29 12:00:00,111.86,111.88,111.7,111.79,152054.0,106.7194,106.7385,106.5667,106.6526,152054.0
2017-03-29 13:00:00,111.8,112.06,111.79,112.04,114364.0,106.6621,106.9102,106.6526,106.8911,114364.0
2017-03-29 14:00:00,112.04,112.28,111.99,112.26,113504.0,106.8911,107.1201,106.8434,107.101,113504.0
2017-03-29 15:00:00,112.24,112.33,112.01,112.07,362745.0,107.0819,107.1678,106.8625,106.9197,362745.0
2017-03-30 09:30:00,112.0,112.29,111.57,112.05,150375.0,106.8529,107.1296,106.4427,106.9007,150375.0
2017-03-30 10:00:00,111.98,112.41,111.94,112.33,178849.0,106.8339,107.2441,106.7957,107.1678,178849.0
2017-03-30 11:00:00,112.36,112.5,112.24,112.33,247770.0,107.1964,107.33,107.0819,107.1678,247770.0
2017-03-30 12:00:00,112.28,112.56,112.1,112.19,162331.0,107.1201,107.3872,106.9484,107.0342,162331.0
2017-03-30 13:00:00,112.2,112.49,112.19,112.45,99837.0,107.0438,107.3204,107.0342,107.2823,99837.0
2017-03-30 14:00:00,112.45,112.55,112.35,112.52,180335.0,107.2823,107.3777,107.1869,107.3491,180335.0
2017-03-30 15:00:00,112.52,112.7,112.5,112.65,543704.0,107.3491,107.5208,107.33,107.4731,543704.0
2017-03-31 09:30:00,112.62,112.96,112.52,112.71,268341.0,107.4445,107.7688,107.3491,107.5303,268341.0
2017-03-31 10:00:00,112.73,113.18,112.71,112.93,285262.0,107.5494,107.9787,107.5303,107.7402,285262.0
2017-03-31 11:00:00,112.93,113.1,112.72,112.77,148289.0,107.7402,107.9024,107.5399,107.5876,148289.0
2017-03-31 12:00:00,112.75,112.91,112.69,112.74,103963.0,107.5685,107.7211,107.5112,107.5589,103963.0
2017-03-31 13:00:00,112.78,112.98,112.75,112.76,97350.0,107.5971,107.7879,107.5685,107.578,97350.0
2017-03-31 14:00:00,112.74,112.77,112.53,112.58,153391.0,107.5589,107.5876,107.3586,107.4063,153391.0
2017-03-31 15:00:00,112.59,112.99,112.44,112.47,488884.0,107.4158,107.7975,107.2727,107.3014,488884.0
2017-04-03 09:30:00,112.7,112.97,112.29,112.88,254537.0,107.5208,107.7784,107.1296,107.6925,254537.0
2017-04-03 10:00:00,112.86,112.89,111.62,111.65,302500.0,107.6734,107.702,106.4904,106.519,302500.0
2017-04-03 11:00:00,111.65,111.88,111.45,111.62,300080.0,106.519,106.7385,106.3282,106.4904,300080.0
2017-04-03 12:00:00,111.62,111.89,111.36,111.89,175917.0,106.4904,106.748,106.2424,106.748,175917.0
2017-04-03 13:00:00,111.89,112.03,111.79,111.89,149612.0,106.748,106.8816,106.6526,106.748,149612.0
2017-04-03 14:00:00,111.9,112.02,111.6,112.0,200956.0,106.7575,106.872,106.4713,106.8529,200956.0
2017-04-03 15:00:00,112.01,112.44,112.01,112.34,794346.0,106.8625,107.2727,106.8625,107.1773,794346.0
2017-04-04 09:30:00,112.23,112.85,112.21,112.35,189912.0,107.0724,107.6639,107.0533,107.1869,189912.0
2017-04-04 10:00:00,112.38,112.44,111.9,112.04,312967.0,107.2155,107.2727,106.7575,106.8911,312967.0
2017-04-04 11:00:00,112.04,112.45,112.01,112.29,192774.0,106.8911,107.2823,106.8625,107.1296,192774.0
2017-04-04 12:00:00,112.29,112.4,112.16,112.21,165746.0,107.1296,107.2346,107.0056,107.0533,165746.0
2017-04-04 13:00:00,112.22,112.39,112.13,112.37,157224.0,107.0628,107.225,106.977,107.2059,157224.0
2017-04-04 14:00:00,112.37,112.51,112.17,112.17,157071.0,107.2059,107.3395,107.0151,107.0151,157071.0
2017-04-04 15:00:00,112.2,112.25,112.04,112.08,500357.0,107.0438,107.0915,106.8911,106.9293,500357.0
2017-04-05 09:30:00,112.25,112.63,111.9,112.6,157819.0,107.3017,107.6649,106.9671,107.6363,157819.0
2017-04-05 10:00:00,112.57,113.12,112.5,112.99,274963.0,107.6076,108.1333,107.5407,108.0091,274963.0
2017-04-05 11:00:00,113.0,113.18,112.78,112.94,228855.0,108.0186,108.1907,107.8083,107.9613,228855.0
2017-04-05 12:00:00,112.94,113.15,112.91,113.02,113717.0,107.9613,108.162,107.9326,108.0377,113717.0
2017-04-05 13:00:00,113.02,113.15,113.01,113.09,124983.0,108.0377,108.162,108.0282,108.1047,124983.0
2017-04-05 14:00:00,113.08,113.1,112.61,112.63,215828.0,108.0951,108.1142,107.6458,107.6649,215828.0
2017-04-05 15:00:00,112.64,112.8,112.02,112.08,511279.0,107.6745,107.8274,107.0818,107.1392,511279.0
2017-04-06 09:30:00,112.34,112.34,111.71,112.24,156443.0,107.3877,107.3877,106.7855,107.2921,156443.0
2017-04-06 10:00:00,112.27,112.31,111.85,111.97,171426.0,107.3208,107.359,106.9193,107.034,171426.0
2017-04-06 11:00:00,112.0,112.29,111.98,112.28,123496.0,107.0627,107.3399,107.0436,107.3304,123496.0
2017-04-06 12:00:00,112.27,112.34,112.11,112.21,77710.0,107.3208,107.3877,107.1679,107.2635,77710.0
2017-04-06 13:00:00,112.22,112.61,112.18,112.45,116511.0,107.273,107.6458,107.2348,107.4929,116511.0
2017-04-06 14:00:00,112.46,112.52,112.14,112.18,133360.0,107.5024,107.5598,107.1965,107.2348,133360.0
2017-04-06 15:00:00,112.2,112.45,112.16,112.42,470331.0,107.2539,107.4929,107.2157,107.4642,470331.0
2017-04-07 09:30:00,112.18,112.6,111.95,112.0,179131.0,107.2348,107.6363,107.0149,107.0627,179131.0
2017-04-07 10:00:00,111.95,112.47,111.84,112.39,286783.0,107.0149,107.512,106.9098,107.4355,286783.0
2017-04-07 11:00:00,112.37,112.53,112.25,112.46,201455.0,107.4164,107.5693,107.3017,107.5024,201455.0
2017-04-07 12:00:00,112.46,112.55,112.37,112.44,111402.0,107.5024,107.5885,107.4164,107.4833,111402.0
2017-04-07 13:00:00,112.45,112.74,112.32,112.68,163363.0,107.4929,107.7701,107.3686,107.7127,163363.0
2017-04-07 14:00:00,112.68,112.75,112.54,112.6,144403.0,107.7127,107.7796,107.5789,107.6363,144403.0
2017-04-07 15:00:00,112.6,112.73,112.2,112.25,442725.0,107.6363,107.7605,107.2539,107.3017,442725.0
2017-04-10 09:30:00,112.29,112.7,112.29,112.66,116402.0,107.3399,107.7319,107.3399,107.6936,116402.0
2017-04-10 10:00:00,112.65,113.07,112.59,112.94,186803.0,107.6841,108.0855,107.6267,107.9613,186803.0
2017-04-10 11:00:00,112.95,113.07,112.59,112.69,160622.0,107.9708,108.0855,107.6267,107.7223,160622.0
2017-04-10 12:00:00,112.67,112.7,112.4,112.64,104721.0,107.7032,107.7319,107.4451,107.6745,104721.0
2017-04-10 13:00:00,112.64,112.71,112.54,112.57,120386.0,107.6745,107.7414,107.5789,107.6076,120386.0
2017-04-10 14:00:00,112.58,112.58,112.33,112.49,139684.0,107.6171,107.6171,107.3782,107.5311,139684.0
2017-04-10 15:00:00,112.49,112.62,112.29,112.32,359726.0,107.5311,107.6554,107.3399,107.3686,359726.0
2017-04-11 09:30:00,111.9,112.57,111.81,111.92,163091.0,106.9671,107.6076,106.8811,106.9862,163091.0
2017-04-11 10:00:00,111.92,112.27,111.55,111.72,256662.0,106.9862,107.3208,106.6325,106.7951,256662.0
2017-04-11 11:00:00,111.71,111.87,111.47,111.59,161904.0,106.7855,106.9384,106.5561,106.6708,161904.0
2017-04-11 12:00:00,111.58,111.98,111.47,111.93,98199.0,106.6612,107.0436,106.5561,106.9958,98199.0
2017-04-11 13:00:00,111.92,112.15,111.92,111.97,141064.0,106.9862,107.2061,106.9862,107.034,141064.0
2017-04-11 14:00:00,111.96,112.04,111.76,111.89,265329.0,107.0245,107.1009,106.8333,106.9576,265329.0
2017-04-11 15:00:00,111.88,112.11,111.58,112.1,462026.0,106.948,107.1679,106.6612,107.1583,462026.0
2017-04-12 09:30:00,111.65,112.25,111.59,112.17,204453.0,106.7281,107.3017,106.6708,107.2252,204453.0
2017-04-12 10:00:00,112.17,112.3,111.63,111.69,396314.0,107.2252,107.3495,106.709,106.7664,396314.0
2017-04-12 11:00:00,111.71,111.96,111.51,111.69,209563.0,106.7855,107.0245,106.5943,106.7664,209563.0
2017-04-12 12:00:00,111.69,111.78,111.57,111.65,174651.0,106.7664,106.8524,106.6517,106.7281,174651.0
2017-04-12 13:00:00,111.65,111.9,111.59,111.9,148801.0,106.7281,106.9671,106.6708,106.9671,148801.0
2017-04-12 14:00:00,111.9,111.92,111.47,111.57,282966.0,106.9671,106.9862,106.5561,106.6517,282966.0
2017-04-12 15:00:00,111.58,111.7,111.35,111.48,648826.0,106.6612,106.7759,106.4414,106.5656,648826.0
2017-04-13 09:30:00,111.23,111.96,111.06,111.81,251910.0,106.3267,107.0245,106.1641,106.8811,251910.0
2017-04-13 10:00:00,111.81,112.13,111.76,111.93,327297.0,106.8811,107.187,106.8333,106.9958,327297.0
2017-04-13 11:00:00,111.93,112.19,111.93,112.18,233511.0,106.9958,107.2443,106.9958,107.2348,233511.0
2017-04-13 12:00:00,112.17,112.17,111.38,111.42,211626.0,107.2252,107.2252,106.47,106.5083,211626.0
2017-04-13 13:00:00,111.42,111.47,111.04,111.05,249411.0,106.5083,106.5561,106.145,106.1546,249411.0
2017-04-13 14:00:00,111.06,111.39,111.01,111.39,183745.0,106.1641,106.4796,106.1164,106.4796,183745.0
2017-04-13 15:00:00,111.39,111.57,111.2,111.25,652105.0,106.4796,106.6517,106.298,106.3458,652105.0
2017-04-17 09:30:00,111.77,112.22,111.6,111.67,145680.0,106.8428,107.273,106.6803,106.7473,145680.0
2017-04-17 10:00:00,111.7,111.94,111.53,111.93,174567.0,106.7759,107.0054,106.6134,106.9958,174567.0
2017-04-17 11:00:00,111.93,112.24,111.91,112.04,112545.0,106.9958,107.2921,106.9767,107.1009,112545.0
2017-04-17 12:00:00,112.03,112.21,112.03,112.14,105113.0,107.0914,107.2635,107.0914,107.1965,105113.0
2017-04-17 13:00:00,112.15,112.36,112.13,112.26,120783.0,107.2061,107.4068,107.187,107.3112,120783.0
2017-04-17 14:00:00,112.27,112.52,112.2,112.43,142040.0,107.3208,107.5598,107.2539,107.4738,142040.0
2017-04-17 15:00:00,112.45,112.74,112.4,112.65,422974.0,107.4929,107.7701,107.4451,107.6841,422974.0
2017-04-18 09:30:00,112.49,113.17,112.21,113.11,159125.0,107.5311,108.1811,107.2635,108.1238,159125.0
2017-04-18 10:00:00,113.14,113.16,112.42,112.52,221178.0,108.1525,108.1716,107.4642,107.5598,221178.0
2017-04-18 11:00:00,112.55,112.66,112.39,112.53,258350.0,107.5885,107.6936,107.4355,107.5693,258350.0
2017-04-18 12:00:00,112.52,112.6,112.28,112.35,215077.0,107.5598,107.6363,107.3304,107.3973,215077.0
2017-04-18 13:00:00,112.36,112.4,112.1,112.4,288064.0,107.4068,107.4451,107.1583,107.4451,288064.0
2017-04-18 14:00:00,112.41,112.6,112.29,112.43,170062.0,107.4546,107.6363,107.3399,107.4738,170062.0
2017-04-18 15:00:00,112.43,112.69,112.33,112.51,372393.0,107.4738,107.7223,107.3782,107.5502,372393.0
2017-04-19 09:30:00,112.49,113.16,112.49,113.1,247672.0,107.5311,108.1716,107.5311,108.1142,247672.0
2017-04-19 10:00:00,113.11,113.12,112.79,112.88,202664.0,108.1238,108.1333,107.8179,107.9039,202664.0
2017-04-19 11:00:00,112.89,112.96,112.72,112.79,154460.0,107.9135,107.9804,107.751,107.8179,154460.0
2017-04-19 12:00:00,112.79,112.84,112.62,112.69,116447.0,107.8179,107.8657,107.6554,107.7223,116447.0
2017-04-19 13:00:00,112.69,112.7,112.41,112.55,181000.0,107.7223,107.7319,107.4546,107.5885,181000.0
2017-04-19 14:00:00,112.53,112.55,112.25,112.43,231938.0,107.5693,107.5885,107.3017,107.4738,231938.0
2017-04-19 15:00:00,112.43,112.51,112.11,112.31,442625.0,107.4738,107.5502,107.1679,107.359,442625.0
2017-04-20 09:30:00,112.94,113.28,112.67,113.09,282353.0,107.9613,108.2863,107.7032,108.1047,282353.0
2017-04-20 10:00:00,113.09,113.98,113.09,113.96,375135.0,108.1047,108.9554,108.1047,108.9363,375135.0
2017-04-20 11:00:00,113.97,114.28,113.91,114.11,338854.0,108.9459,109.2422,108.8885,109.0797,338854.0
2017-04-20 12:00:00,114.11,114.87,114.07,114.86,301175.0,109.0797,109.8062,109.0415,109.7966,301175.0
2017-04-20 13:00:00,114.86,114.9,114.54,114.86,343654.0,109.7966,109.8349,109.4907,109.7966,343654.0
2017-04-20 14:00:00,114.86,114.86,114.61,114.67,331685.0,109.7966,109.7966,109.5577,109.615,331685.0
2017-04-20 15:00:00,114.66,114.83,114.6,114.63,774353.0,109.6054,109.768,109.5481,109.5768,774353.0
2017-04-21 09:30:00,114.8,115.61,114.53,114.88,724125.0,109.7393,110.5136,109.4812,109.8157,724125.0
2017-04-21 10:00:00,114.9,115.02,114.29,114.33,358984.0,109.8349,109.9496,109.2518,109.29,358984.0
2017-04-21 11:00:00,114.32,114.61,114.17,114.47,283259.0,109.2804,109.5577,109.137,109.4238,283259.0
2017-04-21 12:00:00,114.47,114.5,114.22,114.33,144842.0,109.4238,109.4525,109.1848,109.29,144842.0
2017-04-21 13:00:00,114.35,114.58,114.01,114.54,211111.0,109.3091,109.529,108.9841,109.4907,211111.0
2017-04-21 14:00:00,114.53,114.53,114.21,114.34,224194.0,109.4812,109.4812,109.1753,109.2996,224194.0
2017-04-21 15:00:00,114.35,114.52,114.12,114.32,602144.0,109.3091,109.4716,109.0893,109.2804,602144.0
2017-04-24 09:30:00,115.8,115.99,115.27,115.46,287913.0,110.6952,110.8768,110.1886,110.3702,287913.0
2017-04-24 10:00:00,115.44,115.7,115.32,115.42,306600.0,110.3511,110.5996,110.2364,110.3319,306600.0
2017-04-24 11:00:00,115.44,115.51,115.29,115.31,265083.0,110.3511,110.418,110.2077,110.2268,265083.0
2017-04-24 12:00:00,115.32,115.42,115.0,115.09,302642.0,110.2364,110.3319,109.9305,110.0165,302642.0
2017-04-24 13:00:00,115.08,115.28,115.07,115.26,270394.0,110.0069,110.1981,109.9974,110.179,270394.0
2017-04-24 14:00:00,115.27,115.4,115.22,115.35,350899.0,110.1886,110.3128,110.1408,110.265,350899.0
2017-04-24 15:00:00,115.35,115.78,115.35,115.67,665267.0,110.265,110.6761,110.265,110.5709,665267.0
2017-04-25 09:30:00,116.35,116.48,115.89,115.92,200540.0,111.2209,111.3452,110.7812,110.8099,200540.0
2017-04-25 10:00:00,115.96,116.44,115.95,116.11,357219.0,110.8481,111.307,110.8386,110.9915,357219.0
2017-04-25 11:00:00,116.1,116.29,116.0,116.18,309133.0,110.982,111.1636,110.8864,111.0584,309133.0
2017-04-25 12:00:00,116.18,116.19,115.9,115.91,258664.0,111.0584,111.068,110.7908,110.8003,258664.0
2017-04-25 13:00:00,115.91,116.22,115.9,116.14,211158.0,110.8003,111.0967,110.7908,111.0202,211158.0
2017-04-25 14:00:00,116.13,116.3,116.11,116.24,200301.0,111.0106,111.1732,110.9915,111.1158,200301.0
2017-04-25 15:00:00,116.23,116.44,116.09,116.12,470094.0,111.1062,111.307,110.9724,111.0011,470094.0
2017-04-26 09:30:00,116.05,116.47,115.95,116.41,136382.0,110.9342,111.3357,110.8386,111.2783,136382.0
2017-04-26 10:00:00,116.37,116.54,116.0,116.11,315331.0,111.2401,111.4026,110.8864,110.9915,315331.0
2017-04-26 11:00:00,116.11,116.54,115.98,116.2,313042.0,110.9915,111.4026,110.8673,111.0776,313042.0
2017-04-26 12:00:00,116.19,116.52,116.15,116.5,154302.0,111.068,111.3835,111.0298,111.3643,154302.0
2017-04-26 13:00:00,116.5,116.56,116.14,116.17,215796.0,111.3643,111.4217,111.0202,111.0489,215796.0
2017-04-26 14:00:00,116.16,116.5,116.13,116.43,151939.0,111.0393,111.3643,111.0106,111.2974,151939.0
2017-04-26 15:00:00,116.42,116.52,116.15,116.19,348556.0,111.2879,111.3835,111.0298,111.068,348556.0
2017-04-27 09:30:00,116.51,116.81,116.4,116.7,193183.0,111.3739,111.6607,111.2687,111.5555,193183.0
2017-04-27 10:00:00,116.71,116.91,116.13,116.32,206570.0,111.5651,111.7563,111.0106,111.1923,206570.0
2017-04-27 11:00:00,116.32,116.36,116.12,116.29,181442.0,111.1923,111.2305,111.0011,111.1636,181442.0
2017-04-27 12:00:00,116.29,116.74,116.21,116.71,144185.0,111.1636,111.5938,111.0871,111.5651,144185.0
2017-04-27 13:00:00,116.71,116.87,116.58,116.82,220591.0,111.5651,111.718,111.4408,111.6702,220591.0
2017-04-27 14:00:00,116.82,117.18,116.65,117.15,580244.0,111.6702,112.0144,111.5077,111.9857,580244.0
2017-04-27 15:00:00,117.15,117.31,117.01,117.1,785977.0,111.9857,112.1386,111.8519,111.9379,785977.0
2017-04-28 09:30:00,116.79,117.37,116.24,116.33,403917.0,111.6416,112.196,111.1158,111.2018,403917.0
2017-04-28 10:00:00,116.33,116.53,116.07,116.25,420059.0,111.2018,111.393,110.9533,111.1254,420059.0
2017-04-28 11:00:00,116.27,116.56,116.15,116.37,264275.0,111.1445,111.4217,111.0298,111.2401,264275.0
2017-04-28 12:00:00,116.38,116.69,116.38,116.69,161459.0,111.2496,111.546,111.2496,111.546,161459.0
2017-04-28 13:00:00,116.69,116.8,116.55,116.77,135242.0,111.546,111.6511,111.4121,111.6224,135242.0
2017-04-28 14:00:00,116.77,116.82,116.66,116.73,232691.0,111.6224,111.6702,111.5173,111.5842,232691.0
2017-04-28 15:00:00,116.73,116.75,116.29,116.36,836441.0,111.5842,111.6033,111.1636,111.2305,836441.0
2017-05-01 09:30:00,116.54,117.12,116.51,116.83,219240.0,111.4026,111.957,111.3739,111.6798,219240.0
2017-05-01 10:00:00,116.81,116.84,116.5,116.73,277005.0,111.6607,111.6893,111.3643,111.5842,277005.0
2017-05-01 11:00:00,116.74,116.82,116.46,116.73,233210.0,111.5938,111.6702,111.3261,111.5842,233210.0
2017-05-01 12:00:00,116.74,116.93,116.58,116.82,239603.0,111.5938,111.7754,111.4408,111.6702,239603.0
2017-05-01 13:00:00,116.82,117.17,116.76,117.16,210260.0,111.6702,112.0048,111.6129,111.9952,210260.0
2017-05-01 14:00:00,117.16,117.29,116.96,116.97,537573.0,111.9952,112.1195,111.8041,111.8136,537573.0
2017-05-01 15:00:00,116.97,117.08,116.22,116.44,1096193.0,111.8136,111.9188,111.0967,111.307,1096193.0
2017-05-02 09:30:00,117.83,119.71,117.67,118.54,1335910.0,112.6357,114.4328,112.4828,113.3144,1335910.0
2017-05-02 10:00:00,118.52,119.12,118.08,118.94,893944.0,113.2953,113.8688,112.8747,113.6968,893944.0
2017-05-02 11:00:00,118.95,119.09,118.72,118.95,516214.0,113.7063,113.8402,113.4865,113.7063,516214.0
2017-05-02 12:00:00,118.97,119.15,118.17,118.38,507171.0,113.7255,113.8975,112.9607,113.1615,507171.0
2017-05-02 13:00:00,118.39,119.0,118.35,118.73,437812.0,113.171,113.7541,113.1328,113.496,437812.0
2017-05-02 14:00:00,118.71,118.75,117.68,117.75,650307.0,113.4769,113.5151,112.4923,112.5592,650307.0
2017-05-02 15:00:00,117.75,118.16,117.65,118.11,993629.0,112.5592,112.9512,112.4636,112.9034,993629.0
2017-05-03 09:30:00,118.17,118.53,117.51,117.59,346576.0,112.9607,113.3048,112.3298,112.4063,346576.0
2017-05-03 10:00:00,117.58,118.08,117.22,117.35,531764.0,112.3967,112.8747,112.0526,112.1769,531764.0
2017-05-03 11:00:00,117.36,117.47,117.01,117.2,320740.0,112.1864,112.2916,111.8519,112.0335,320740.0
2017-05-03 12:00:00,117.2,117.54,117.2,117.35,276493.0,112.0335,112.3585,112.0335,112.1769,276493.0
2017-05-03 13:00:00,117.36,117.41,117.09,117.21,231843.0,112.1864,112.2342,111.9283,112.043,231843.0
2017-05-03 14:00:00,117.22,117.26,116.55,116.86,484682.0,112.0526,112.0908,111.4121,111.7085,484682.0
2017-05-03 15:00:00,116.85,117.43,116.77,117.31,739649.0,111.6989,112.2533,111.6224,112.1386,739649.0
2017-05-04 09:30:00,117.55,117.86,116.9,117.14,303149.0,112.368,112.6644,111.7467,111.9761,303149.0
2017-05-04 10:00:00,117.15,117.67,117.06,117.42,266736.0,111.9857,112.4828,111.8996,112.2438,266736.0
2017-05-04 11:00:00,117.44,117.73,117.35,117.66,254252.0,112.2629,112.5401,112.1769,112.4732,254252.0
2017-05-04 12:00:00,117.67,117.77,117.2,117.68,238150.0,112.4828,112.5783,112.0335,112.4923,238150.0
2017-05-04 13:00:00,117.67,117.88,117.6,117.88,206855.0,112.4828,112.6835,112.4158,112.6835,206855.0
2017-05-04 14:00:00,117.88,118.08,117.75,117.82,220772.0,112.6835,112.8747,112.5592,112.6261,220772.0
2017-05-04 15:00:00,117.81,118.03,117.76,117.94,536609.0,112.6166,112.8269,112.5688,112.7409,536609.0
2017-05-05 09:30:00,118.27,118.38,117.51,117.65,150648.0,113.0563,113.1615,112.3298,112.4636,150648.0
2017-05-05 10:00:00,117.66,117.74,117.22,117.3,354028.0,112.4732,112.5497,112.0526,112.1291,354028.0
2017-05-05 11:00:00,117.29,117.5,117.2,117.47,240143.0,112.1195,112.3203,112.0335,112.2916,240143.0
2017-05-05 12:00:00,117.47,117.57,117.27,117.43,183905.0,112.2916,112.3872,112.1004,112.2533,183905.0
2017-05-05 13:00:00,117.44,117.49,117.33,117.34,243517.0,112.2629,112.3107,112.1577,112.1673,243517.0
2017-05-05 14:00:00,117.33,117.46,117.28,117.41,226719.0,112.1577,112.282,112.11,112.2342,226719.0
2017-05-05 15:00:00,117.42,117.5,117.32,117.49,437268.0,112.2438,112.3203,112.1482,112.3107,437268.0
2017-05-08 09:30:00,117.71,117.71,116.67,116.95,307399.0,112.521,112.521,111.5268,111.7945,307399.0
2017-05-08 10:00:00,116.95,117.02,116.39,116.6,265054.0,111.7945,111.8614,111.2592,111.4599,265054.0
2017-05-08 11:00:00,116.6,116.76,116.49,116.67,203910.0,111.4599,111.6129,111.3548,111.5268,203910.0
2017-05-08 12:00:00,116.67,116.88,116.56,116.76,169659.0,111.5268,111.7276,111.4217,111.6129,169659.0
2017-05-08 13:00:00,116.74,116.91,116.66,116.79,196254.0,111.5938,111.7563,111.5173,111.6416,196254.0
2017-05-08 14:00:00,116.82,116.85,116.66,116.69,167362.0,111.6702,111.6989,111.5173,111.546,167362.0
2017-05-08 15:00:00,116.7,116.73,116.58,116.6,634366.0,111.5555,111.5842,111.4408,111.4599,634366.0
2017-05-09 09:30:00,116.63,116.92,116.47,116.5,150904.0,111.4886,111.7658,111.3357,111.3643,150904.0
2017-05-09 10:00:00,116.52,116.72,116.4,116.61,257430.0,111.3835,111.5746,111.2687,111.4695,257430.0
2017-05-09 11:00:00,116.61,116.61,116.15,116.17,212715.0,111.4695,111.4695,111.0298,111.0489,212715.0
2017-05-09 12:00:00,116.16,116.29,116.14,116.21,180786.0,111.0393,111.1636,111.0202,111.0871,180786.0
2017-05-09 13:00:00,116.22,116.26,116.06,116.21,170302.0,111.0967,111.1349,110.9437,111.0871,170302.0
2017-05-09 14:00:00,116.2,116.46,116.19,116.38,207985.0,111.0776,111.3261,111.068,111.2496,207985.0
2017-05-09 15:00:00,116.38,116.45,116.04,116.4,596652.0,111.2496,111.3165,110.9246,111.2687,596652.0
2017-05-10 09:30:00,116.11,116.55,116.01,116.55,213900.0,110.9915,111.4121,110.8959,111.4121,213900.0
2017-05-10 10:00:00,116.54,116.55,116.23,116.28,207374.0,111.4026,111.4121,111.1062,111.154,207374.0
2017-05-10 11:00:00,116.28,116.56,116.22,116.36,119674.0,111.154,111.4217,111.0967,111.2305,119674.0
2017-05-10 12:00:00,116.37,116.55,116.3,116.55,109577.0,111.2401,111.4121,111.1732,111.4121,109577.0
2017-05-10 13:00:00,116.56,116.68,116.46,116.65,142823.0,111.4217,111.5364,111.3261,111.5077,142823.0
2017-05-10 14:00:00,116.64,116.72,116.53,116.65,165802.0,111.4982,111.5746,111.393,111.5077,165802.0
2017-05-10 15:00:00,116.65,116.77,116.58,116.63,374967.0,111.5077,111.6224,111.4408,111.4886,374967.0
2017-05-11 09:30:00,116.58,116.64,115.8,115.95,158694.0,111.4408,111.4982,110.6952,110.8386,158694.0
2017-05-11 10:00:00,115.94,116.15,115.78,116.01,241173.0,110.829,111.0298,110.6761,110.8959,241173.0
2017-05-11 11:00:00,116.0,116.24,115.97,116.22,202343.0,110.8864,111.1158,110.8577,111.0967,202343.0
2017-05-11 12:00:00,116.23,116.62,116.23,116.59,170325.0,111.1062,111.479,111.1062,111.4504,170325.0
2017-05-11 13:00:00,116.6,116.85,116.52,116.77,186213.0,111.4599,111.6989,111.3835,111.6224,186213.0
2017-05-11 14:00:00,116.77,116.88,116.48,116.52,218921.0,111.6224,111.7276,111.3452,111.3835,218921.0
2017-05-11 15:00:00,116.51,116.64,116.44,116.56,476302.0,111.3739,111.4982,111.307,111.4217,476302.0
2017-05-12 09:30:00,116.33,116.74,116.15,116.45,240581.0,111.2018,111.5938,111.0298,111.3165,240581.0
2017-05-12 10:00:00,116.45,116.99,116.41,116.63,383459.0,111.3165,111.8327,111.2783,111.4886,383459.0
2017-05-12 11:00:00,116.64,116.74,116.6,116.68,286039.0,111.4982,111.5938,111.4599,111.5364,286039.0
2017-05-12 12:00:00,116.67,116.89,116.6,116.79,252221.0,111.5268,111.7371,111.4599,111.6416,252221.0
2017-05-12 13:00:00,116.79,117.15,116.7,117.09,368255.0,111.6416,111.9857,111.5555,111.9283,368255.0
2017-05-12 14:00:00,117.09,117.13,116.86,117.1,327651.0,111.9283,111.9666,111.7085,111.9379,327651.0
2017-05-12 15:00:00,117.09,117.22,117.0,117.08,713580.0,111.9283,112.0526,111.8423,111.9188,713580.0
2017-05-15 09:30:00,117.36,117.8,117.09,117.78,278387.0,112.1864,112.607,111.9283,112.5879,278387.0
2017-05-15 10:00:00,117.8,118.17,117.77,118.14,374416.0,112.607,112.9607,112.5783,112.932,374416.0
2017-05-15 11:00:00,118.14,118.42,118.11,118.4,355129.0,112.932,113.1997,112.9034,113.1806,355129.0
2017-05-15 12:00:00,118.4,118.55,118.39,118.52,230799.0,113.1806,113.324,113.171,113.2953,230799.0
2017-05-15 13:00:00,118.52,118.56,118.43,118.45,143353.0,113.2953,113.3335,113.2093,113.2284,143353.0
2017-05-15 14:00:00,118.45,118.49,118.3,118.41,163970.0,113.2284,113.2666,113.085,113.1901,163970.0
2017-05-15 15:00:00,118.41,118.45,118.21,118.25,625501.0,113.1901,113.2284,112.999,113.0372,625501.0
2017-05-16 09:30:00,118.28,118.46,118.1,118.26,127029.0,113.0659,113.2379,112.8938,113.0467,127029.0
2017-05-16 10:00:00,118.27,118.41,117.7,117.95,368535.0,113.0563,113.1901,112.5114,112.7504,368535.0
2017-05-16 11:00:00,117.97,118.15,117.88,118.12,184457.0,112.7695,112.9416,112.6835,112.9129,184457.0
2017-05-16 12:00:00,118.13,118.25,117.99,118.13,183450.0,112.9225,113.0372,112.7887,112.9225,183450.0
2017-05-16 13:00:00,118.11,118.16,117.92,118.04,171369.0,112.9034,112.9512,112.7217,112.8364,171369.0
2017-05-16 14:00:00,118.03,118.4,118.02,118.37,303644.0,112.8269,113.1806,112.8173,113.1519,303644.0
2017-05-16 15:00:00,118.38,118.57,118.37,118.48,547999.0,113.1615,113.3431,113.1519,113.2571,547999.0
2017-05-17 09:30:00,117.29,117.91,117.13,117.49,296700.0,112.1195,112.7122,111.9666,112.3107,296700.0
2017-05-17 10:00:00,117.47,117.78,117.17,117.21,487549.0,112.2916,112.5879,112.0048,112.043,487549.0
2017-05-17 11:00:00,117.25,117.52,117.07,117.38,697494.0,112.0813,112.3394,111.9092,112.2055,697494.0
2017-05-17 12:00:00,117.36,117.48,117.01,117.42,225878.0,112.1864,112.3011,111.8519,112.2438,225878.0
2017-05-17 13:00:00,117.42,117.42,117.11,117.23,271042.0,112.2438,112.2438,111.9474,112.0622,271042.0
2017-05-17 14:00:00,117.2,117.25,116.98,117.23,684672.0,112.0335,112.0813,111.8232,112.0622,684672.0
2017-05-17 15:00:00,117.23,117.43,116.65,116.82,741350.0,112.0622,112.2533,111.5077,111.6702,741350.0
2017-05-18 09:30:00,115.93,116.65,115.68,116.08,564427.0,110.8195,111.5077,110.5805,110.9628,564427.0
2017-05-18 10:00:00,116.07,116.63,116.07,116.26,637697.0,110.9533,111.4886,110.9533,111.1349,637697.0
2017-05-18 11:00:00,116.28,116.42,115.85,115.86,610556.0,111.154,111.2879,110.743,110.7525,610556.0
2017-05-18 12:00:00,115.89,116.25,115.75,115.95,458135.0,110.7812,111.1254,110.6474,110.8386,458135.0
2017-05-18 13:00:00,115.96,116.05,115.55,115.81,411844.0,110.8481,110.9342,110.4562,110.7048,411844.0
2017-05-18 14:00:00,115.78,116.28,115.78,116.23,435548.0,110.6761,111.154,110.6761,111.1062,435548.0
2017-05-18 15:00:00,116.23,116.43,116.03,116.16,757702.0,111.1062,111.2974,110.9151,111.0393,757702.0
2017-05-19 09:30:00,116.92,117.75,116.51,117.73,572379.0,111.7658,112.5592,111.3739,112.5401,572379.0
2017-05-19 10:00:00,117.76,117.89,117.48,117.48,295083.0,112.5688,112.6931,112.3011,112.3011,295083.0
2017-05-19 11:00:00,117.49,117.54,117.35,117.48,172032.0,112.3107,112.3585,112.1769,112.3011,172032.0
2017-05-19 12:00:00,117.47,117.84,117.44,117.8,260689.0,112.2916,112.6453,112.2629,112.607,260689.0
2017-05-19 13:00:00,117.8,117.82,117.46,117.51,188540.0,112.607,112.6261,112.282,112.3298,188540.0
2017-05-19 14:00:00,117.51,117.73,117.49,117.66,222516.0,112.3298,112.5401,112.3107,112.4732,222516.0
2017-05-19 15:00:00,117.67,117.68,117.24,117.54,753478.0,112.4828,112.4923,112.0717,112.3585,753478.0
2017-05-22 09:30:00,117.8,118.3,117.58,118.3,177267.0,112.607,113.085,112.3967,113.085,177267.0
2017-05-22 10:00:00,118.29,118.73,118.1,118.71,251760.0,113.0754,113.496,112.8938,113.4769,251760.0
2017-05-22 11:00:00,118.7,118.98,118.59,118.95,386022.0,113.4674,113.735,113.3622,113.7063,386022.0
2017-05-22 12:00:00,118.95,119.0,118.65,118.69,264313.0,113.7063,113.7541,113.4196,113.4578,264313.0
2017-05-22 13:00:00,118.69,118.79,118.61,118.72,165425.0,113.4578,113.5534,113.3813,113.4865,165425.0
2017-05-22 14:00:00,118.71,118.97,118.67,118.86,210548.0,113.4769,113.7255,113.4387,113.6203,210548.0
2017-05-22 15:00:00,118.86,119.1,118.82,118.91,482829.0,113.6203,113.8497,113.5821,113.6681,482829.0
2017-05-23 09:30:00,119.04,119.38,118.97,119.1,213784.0,113.7924,114.1174,113.7255,113.8497,213784.0
2017-05-23 10:00:00,119.08,119.7,118.98,119.67,430056.0,113.8306,114.4233,113.735,114.3946,430056.0
2017-05-23 11:00:00,119.67,119.93,119.62,119.86,379359.0,114.3946,114.6431,114.3468,114.5762,379359.0
2017-05-23 12:00:00,119.85,119.89,119.46,119.6,237472.0,114.5667,114.6049,114.1938,114.3277,237472.0
2017-05-23 13:00:00,119.59,119.69,119.5,119.61,165576.0,114.3181,114.4137,114.2321,114.3372,165576.0
2017-05-23 14:00:00,119.62,119.71,119.54,119.6,210280.0,114.3468,114.4328,114.2703,114.3277,210280.0
2017-05-23 15:00:00,119.59,119.75,119.5,119.64,535269.0,114.3181,114.4711,114.2321,114.3659,535269.0
2017-05-24 09:30:00,119.6,119.9,119.53,119.76,111327.0,114.3277,114.6145,114.2608,114.4806,111327.0
2017-05-24 10:00:00,119.77,120.09,119.67,119.96,287807.0,114.4902,114.7961,114.3946,114.6718,287807.0
2017-05-24 11:00:00,119.95,120.12,119.88,120.06,136214.0,114.6622,114.8248,114.5953,114.7674,136214.0
2017-05-24 12:00:00,120.07,120.22,120.05,120.22,109354.0,114.777,114.9203,114.7578,114.9203,109354.0
2017-05-24 13:00:00,120.22,120.31,120.12,120.3,150917.0,114.9203,115.0064,114.8248,114.9968,150917.0
2017-05-24 14:00:00,120.31,120.64,120.27,120.57,291731.0,115.0064,115.3218,114.9681,115.2549,291731.0
2017-05-24 15:00:00,120.57,120.72,120.55,120.65,525778.0,115.2549,115.3983,115.2358,115.3314,525778.0
2017-05-25 09:30:00,121.02,121.92,120.95,121.88,301011.0,115.6851,116.5454,115.6182,116.5072,301011.0
2017-05-25 10:00:00,121.88,122.2,121.7,122.0,395944.0,116.5072,116.8131,116.3351,116.6219,395944.0
2017-05-25 11:00:00,122.0,122.28,121.85,122.14,449943.0,116.6219,116.8895,116.4785,116.7557,449943.0
2017-05-25 12:00:00,122.14,122.42,122.05,122.41,189481.0,116.7557,117.0234,116.6697,117.0138,189481.0
2017-05-25 13:00:00,122.4,122.48,122.31,122.4,524977.0,117.0042,117.0807,116.9182,117.0042,524977.0
2017-05-25 14:00:00,122.41,122.44,122.25,122.4,570476.0,117.0138,117.0425,116.8609,117.0042,570476.0
2017-05-25 15:00:00,122.39,122.42,121.85,121.94,1495513.0,116.9947,117.0234,116.4785,116.5645,1495513.0
2017-05-26 09:30:00,121.91,122.0,121.32,121.98,333880.0,116.5358,116.6219,115.9719,116.6028,333880.0
2017-05-26 10:00:00,121.99,122.08,121.61,121.61,276225.0,116.6123,116.6984,116.2491,116.2491,276225.0
2017-05-26 11:00:00,121.62,121.64,121.39,121.57,220753.0,116.2586,116.2777,116.0388,116.2108,220753.0
2017-05-26 12:00:00,121.57,121.83,121.57,121.75,183545.0,116.2108,116.4594,116.2108,116.3829,183545.0
2017-05-26 13:00:00,121.74,121.84,121.64,121.74,139254.0,116.3733,116.4689,116.2777,116.3733,139254.0
2017-05-26 14:00:00,121.75,121.82,121.68,121.76,127305.0,116.3829,116.4498,116.316,116.3925,127305.0
2017-05-26 15:00:00,121.76,121.82,121.49,121.58,290044.0,116.3925,116.4498,116.1344,116.2204,290044.0
2017-05-30 09:30:00,121.34,121.79,121.23,121.44,305603.0,115.991,116.4211,115.8858,116.0866,305603.0
2017-05-30 10:00:00,121.44,121.51,121.07,121.23,391438.0,116.0866,116.1535,115.7329,115.8858,391438.0
2017-05-30 11:00:00,121.21,121.31,121.03,121.16,504694.0,115.8667,115.9623,115.6946,115.8189,504694.0
2017-05-30 12:00:00,121.19,121.54,121.13,121.46,320475.0,115.8476,116.1822,115.7902,116.1057,320475.0
2017-05-30 13:00:00,121.48,121.51,121.34,121.47,197989.0,116.1248,116.1535,115.991,116.1152,197989.0
2017-05-30 14:00:00,121.46,121.53,121.4,121.43,290250.0,116.1057,116.1726,116.0483,116.077,290250.0
2017-05-30 15:00:00,121.43,121.66,121.43,121.58,418846.0,116.077,116.2969,116.077,116.2204,418846.0
2017-05-31 09:30:00,121.9,122.07,121.51,121.55,190798.0,116.5263,116.6888,116.1535,116.1917,190798.0
2017-05-31 10:00:00,121.48,122.03,121.15,122.03,389199.0,116.1248,116.6506,115.8093,116.6506,389199.0
2017-05-31 11:00:00,122.04,122.83,122.01,122.62,441353.0,116.6601,117.4153,116.6314,117.2145,441353.0
2017-05-31 12:00:00,122.6,122.94,122.52,122.65,592563.0,117.1954,117.5204,117.119,117.2432,592563.0
2017-05-31 13:00:00,122.66,122.98,122.64,122.92,329964.0,117.2528,117.5587,117.2337,117.5013,329964.0
2017-05-31 14:00:00,122.93,122.97,122.64,122.79,391106.0,117.5109,117.5491,117.2337,117.3771,391106.0
2017-05-31 15:00:00,122.8,122.98,122.71,122.88,802429.0,117.3866,117.5587,117.3006,117.4631,802429.0
2017-06-01 09:30:00,122.8,123.12,122.22,122.49,428838.0,117.3866,117.6925,116.8322,117.0903,428838.0
2017-06-01 10:00:00,122.49,122.65,122.11,122.29,507627.0,117.0903,117.2432,116.727,116.8991,507627.0
2017-06-01 11:00:00,122.29,122.84,122.28,122.5,263912.0,116.8991,117.4248,116.8895,117.0998,263912.0
2017-06-01 12:00:00,122.5,122.99,122.5,122.91,222435.0,117.0998,117.5682,117.0998,117.4918,222435.0
2017-06-01 13:00:00,122.93,123.03,122.85,122.91,207586.0,117.5109,117.6065,117.4344,117.4918,207586.0
2017-06-01 14:00:00,122.91,123.06,122.88,122.97,238531.0,117.4918,117.6352,117.4631,117.5491,238531.0
2017-06-01 15:00:00,122.95,123.39,122.91,123.36,701956.0,117.53,117.9506,117.4918,117.9219,701956.0
2017-06-02 09:30:00,123.39,123.8,123.35,123.8,199251.0,117.9506,118.3425,117.9124,118.3425,199251.0
2017-06-02 10:00:00,123.75,124.72,123.69,124.65,521486.0,118.2947,119.222,118.2374,119.1551,521486.0
2017-06-02 11:00:00,124.66,124.85,124.6,124.71,348850.0,119.1646,119.3462,119.1073,119.2124,348850.0
2017-06-02 12:00:00,124.68,124.74,124.55,124.74,258008.0,119.1837,119.2411,119.0595,119.2411,258008.0
2017-06-02 13:00:00,124.73,125.07,124.63,125.02,303782.0,119.2315,119.5565,119.1359,119.5087,303782.0
2017-06-02 14:00:00,125.02,125.03,124.72,124.8,249113.0,119.5087,119.5183,119.222,119.2984,249113.0
2017-06-02 15:00:00,124.81,125.3,124.77,125.09,1003655.0,119.308,119.7764,119.2698,119.5757,1003655.0
2017-06-05 09:30:00,125.54,125.61,125.25,125.45,249423.0,120.0058,120.0727,119.7286,119.9198,249423.0
2017-06-05 10:00:00,125.46,125.65,125.39,125.47,530763.0,119.9294,120.111,119.8624,119.9389,530763.0
2017-06-05 11:00:00,125.46,125.86,125.46,125.78,385762.0,119.9294,120.3117,119.9294,120.2352,385762.0
2017-06-05 12:00:00,125.79,126.05,125.78,126.02,390404.0,120.2448,120.4933,120.2352,120.4647,390404.0
2017-06-05 13:00:00,126.03,126.17,125.91,125.96,302750.0,120.4742,120.6081,120.3595,120.4073,302750.0
2017-06-05 14:00:00,125.96,126.16,125.95,126.07,298772.0,120.4073,120.5985,120.3978,120.5125,298772.0
2017-06-05 15:00:00,126.06,126.19,125.88,125.93,906998.0,120.5029,120.6272,120.3308,120.3786,906998.0
2017-06-06 09:30:00,125.54,125.85,125.15,125.56,173751.0,120.0058,120.3022,119.633,120.0249,173751.0
2017-06-06 10:00:00,125.55,125.73,125.42,125.58,193123.0,120.0154,120.1874,119.8911,120.0441,193123.0
2017-06-06 11:00:00,125.59,125.93,125.51,125.9,166311.0,120.0536,120.3786,119.9771,120.35,166311.0
2017-06-06 12:00:00,125.91,125.94,125.53,125.67,163810.0,120.3595,120.3882,119.9963,120.1301,163810.0
2017-06-06 13:00:00,125.69,125.72,125.35,125.37,145770.0,120.1492,120.1779,119.8242,119.8433,145770.0
2017-06-06 14:00:00,125.39,125.42,125.2,125.33,285542.0,119.8624,119.8911,119.6808,119.8051,285542.0
2017-06-06 15:00:00,125.33,125.39,124.98,125.24,950362.0,119.8051,119.8624,119.4705,119.7191,950362.0
2017-06-07 09:30:00,125.51,125.87,125.31,125.61,379307.0,119.9771,120.3213,119.786,120.0727,379307.0
2017-06-07 10:00:00,125.61,125.88,125.18,125.34,407811.0,120.0727,120.3308,119.6617,119.8146,407811.0
2017-06-07 11:00:00,125.34,125.37,125.02,125.15,248932.0,119.8146,119.8433,119.5087,119.633,248932.0
2017-06-07 12:00:00,125.13,125.15,124.77,124.89,234471.0,119.6139,119.633,119.2698,119.3845,234471.0
2017-06-07 13:00:00,124.89,125.32,124.89,125.24,230956.0,119.3845,119.7955,119.3845,119.7191,230956.0
2017-06-07 14:00:00,125.25,125.42,125.21,125.4,175585.0,119.7286,119.8911,119.6904,119.872,175585.0
2017-06-07 15:00:00,125.4,125.43,125.06,125.18,667279.0,119.872,119.9007,119.547,119.6617,667279.0
2017-06-08 09:30:00,125.0,125.4,124.61,124.71,309614.0,119.4896,119.872,119.1168,119.2124,309614.0
2017-06-08 10:00:00,124.72,124.95,124.05,124.28,520893.0,119.222,119.4418,118.5815,118.8014,520893.0
2017-06-08 11:00:00,124.3,124.55,124.08,124.2,343301.0,118.8205,119.0595,118.6102,118.7249,343301.0
2017-06-08 12:00:00,124.23,124.45,124.15,124.31,261914.0,118.7536,118.9639,118.6771,118.83,261914.0
2017-06-08 13:00:00,124.32,124.47,124.06,124.35,278224.0,118.8396,118.983,118.5911,118.8683,278224.0
2017-06-08 14:00:00,124.36,124.39,124.14,124.27,269356.0,118.8778,118.9065,118.6675,118.7918,269356.0
2017-06-08 15:00:00,124.26,124.84,124.26,124.72,617334.0,118.7823,119.3367,118.7823,119.222,617334.0
2017-06-09 09:30:00,124.92,124.92,124.17,124.63,134420.0,119.4132,119.4132,118.6962,119.1359,134420.0
2017-06-09 10:00:00,124.64,124.94,124.36,124.48,281967.0,119.1455,119.4323,118.8778,118.9926,281967.0
2017-06-09 11:00:00,124.47,124.81,124.46,124.64,213258.0,118.983,119.308,118.9734,119.1455,213258.0
2017-06-09 12:00:00,124.63,124.72,123.8,124.01,295417.0,119.1359,119.222,118.3425,118.5433,295417.0
2017-06-09 13:00:00,124.01,124.04,122.93,122.97,347158.0,118.5433,118.5719,117.5109,117.5491,347158.0
2017-06-09 14:00:00,122.94,123.24,121.71,122.33,589554.0,117.5204,117.8072,116.3447,116.9373,589554.0
2017-06-09 15:00:00,122.36,123.06,122.32,122.99,917317.0,116.966,117.6352,116.9278,117.5682,917317.0
2017-06-12 09:30:00,121.98,122.09,120.2,120.52,852477.0,116.6028,116.7079,114.9012,115.2071,852477.0
2017-06-12 10:00:00,120.53,120.87,120.25,120.68,755875.0,115.2167,115.5417,114.949,115.3601,755875.0
2017-06-12 11:00:00,120.67,121.43,120.6,121.08,586087.0,115.3505,116.077,115.2836,115.7424,586087.0
2017-06-12 12:00:00,121.1,121.17,120.58,120.67,384363.0,115.7616,115.8285,115.2645,115.3505,384363.0
2017-06-12 13:00:00,120.67,120.88,120.57,120.61,396802.0,115.3505,115.5513,115.2549,115.2932,396802.0
2017-06-12 14:00:00,120.61,120.95,120.5,120.74,573261.0,115.2932,115.6182,115.188,115.4174,573261.0
2017-06-12 15:00:00,120.74,120.98,120.58,120.79,1331739.0,115.4174,115.6468,115.2645,115.4652,1331739.0
2017-06-13 09:30:00,121.24,122.64,121.09,122.32,548775.0,115.8954,117.2337,115.752,116.9278,548775.0
2017-06-13 10:00:00,122.27,122.58,121.58,121.67,482384.0,116.88,117.1763,116.2204,116.3064,482384.0
2017-06-13 11:00:00,121.67,122.06,121.55,122.04,364201.0,116.3064,116.6792,116.1917,116.6601,364201.0
2017-06-13 12:00:00,122.04,122.28,121.92,122.13,316789.0,116.6601,116.8895,116.5454,116.7461,316789.0
2017-06-13 13:00:00,122.12,122.53,122.05,122.51,339479.0,116.7366,117.1285,116.6697,117.1094,339479.0
2017-06-13 14:00:00,122.51,122.71,122.33,122.39,321807.0,117.1094,117.3006,116.9373,116.9947,321807.0
2017-06-13 15:00:00,122.37,122.43,122.1,122.29,624725.0,116.9756,117.0329,116.7175,116.8991,624725.0
2017-06-14 09:30:00,122.82,123.12,122.61,123.01,201704.0,117.4057,117.6925,117.205,117.5874,201704.0
2017-06-14 10:00:00,123.02,123.16,122.62,122.63,320319.0,117.5969,117.7307,117.2145,117.2241,320319.0
2017-06-14 11:00:00,122.62,122.76,122.45,122.56,262275.0,117.2145,117.3484,117.052,117.1572,262275.0
2017-06-14 12:00:00,122.57,122.62,122.22,122.44,331457.0,117.1668,117.2145,116.8322,117.0425,331457.0
2017-06-14 13:00:00,122.46,122.92,122.44,122.73,233545.0,117.0616,117.5013,117.0425,117.3197,233545.0
2017-06-14 14:00:00,122.74,123.14,122.23,122.38,261234.0,117.3293,117.7116,116.8417,116.9851,261234.0
2017-06-14 15:00:00,122.41,122.69,121.76,122.57,497378.0,117.0138,117.2815,116.3925,117.1668,497378.0
2017-06-15 09:30:00,121.07,121.51,119.89,121.4,434647.0,115.7329,116.1535,114.6049,116.0483,434647.0
2017-06-15 10:00:00,121.39,121.46,120.58,121.05,288385.0,116.0388,116.1057,115.2645,115.7138,288385.0
2017-06-15 11:00:00,121.05,121.36,120.9,120.9,294118.0,115.7138,116.0101,115.5704,115.5704,294118.0
2017-06-15 12:00:00,120.91,121.12,120.89,121.09,215980.0,115.5799,115.7807,115.5608,115.752,215980.0
2017-06-15 13:00:00,121.07,121.41,120.99,121.13,190628.0,115.7329,116.0579,115.6564,115.7902,190628.0
2017-06-15 14:00:00,121.11,121.63,121.02,121.58,266591.0,115.7711,116.2682,115.6851,116.2204,266591.0
2017-06-15 15:00:00,121.56,121.59,121.2,121.43,655942.0,116.2013,116.23,115.8571,116.077,655942.0
2017-06-16 09:30:00,121.49,121.71,120.72,121.37,581590.0,116.1344,116.3447,115.3983,116.0197,581590.0
2017-06-16 10:00:00,121.42,121.68,121.08,121.25,192845.0,116.0674,116.316,115.7424,115.9049,192845.0
2017-06-16 11:00:00,121.28,121.79,121.17,121.79,238990.0,115.9336,116.4211,115.8285,116.4211,238990.0
2017-06-16 12:00:00,121.8,121.85,121.64,121.73,163781.0,116.4307,116.4785,116.2777,116.3638,163781.0
2017-06-16 13:00:00,121.74,122.13,121.73,122.11,247439.0,116.3733,116.7461,116.3638,116.727,247439.0
2017-06-16 14:00:00,122.12,122.2,121.92,121.92,263808.0,116.7366,116.8131,116.5454,116.5454,263808.0
2017-06-16 15:00:00,121.93,122.01,121.76,121.93,666370.0,116.555,116.6314,116.3925,116.555,666370.0
2017-06-19 09:30:00,122.63,122.91,122.26,122.69,236653.0,117.2241,117.4918,116.8704,117.2815,236653.0
2017-06-19 10:00:00,122.71,122.95,122.42,122.44,347382.0,117.3006,117.53,117.0234,117.0425,347382.0
2017-06-19 11:00:00,122.43,122.86,122.32,122.79,192812.0,117.0329,117.444,116.9278,117.3771,192812.0
2017-06-19 12:00:00,122.8,123.02,122.53,122.53,194275.0,117.3866,117.5969,117.1285,117.1285,194275.0
2017-06-19 13:00:00,122.53,122.86,122.5,122.77,302057.0,117.1285,117.444,117.0998,117.3579,302057.0
2017-06-19 14:00:00,122.76,122.96,122.69,122.8,229460.0,117.3484,117.5396,117.2815,117.3866,229460.0
2017-06-19 15:00:00,122.79,123.12,122.77,123.03,485559.0,117.3771,117.6925,117.3579,117.6065,485559.0
2017-06-20 09:30:00,122.89,123.39,122.67,123.27,136790.0,117.4726,117.9506,117.2623,117.8359,136790.0
2017-06-20 10:00:00,123.24,123.77,123.1,123.59,265753.0,117.8072,118.3139,117.6734,118.1418,265753.0
2017-06-20 11:00:00,123.59,123.61,123.17,123.39,255280.0,118.1418,118.1609,117.7403,117.9506,255280.0
2017-06-20 12:00:00,123.4,123.46,123.1,123.3,305378.0,117.9602,118.0175,117.6734,117.8646,305378.0
2017-06-20 13:00:00,123.29,123.44,123.24,123.3,255971.0,117.855,117.9984,117.8072,117.8646,255971.0
2017-06-20 14:00:00,123.3,123.37,123.09,123.2,179656.0,117.8646,117.9315,117.6638,117.769,179656.0
2017-06-20 15:00:00,123.19,123.32,122.84,122.92,476470.0,117.7594,117.8837,117.4248,117.5013,476470.0
2017-06-21 09:30:00,123.54,123.54,122.58,122.66,207456.0,118.094,118.094,117.1763,117.2528,207456.0
2017-06-21 10:00:00,122.65,123.19,122.61,122.69,297063.0,117.2432,117.7594,117.205,117.2815,297063.0
2017-06-21 11:00:00,122.69,122.99,122.44,122.99,165672.0,117.2815,117.5682,117.0425,117.5682,165672.0
2017-06-21 12:00:00,122.99,123.07,122.77,122.84,103369.0,117.5682,117.6447,117.3579,117.4248,103369.0
2017-06-21 13:00:00,122.83,123.03,122.77,122.9,96740.0,117.4153,117.6065,117.3579,117.4822,96740.0
2017-06-21 14:00:00,122.91,123.32,122.77,123.2,145182.0,117.4918,117.8837,117.3579,117.769,145182.0
2017-06-21 15:00:00,123.19,123.19,122.94,123.1,509396.0,117.7594,117.7594,117.5204,117.6734,509396.0
2017-06-22 09:30:00,122.87,123.07,122.29,122.9,197910.0,117.4535,117.6447,116.8991,117.4822,197910.0
2017-06-22 10:00:00,122.86,122.97,122.64,122.86,171021.0,117.444,117.5491,117.2337,117.444,171021.0
2017-06-22 11:00:00,122.89,123.06,122.68,123.02,148628.0,117.4726,117.6352,117.2719,117.5969,148628.0
2017-06-22 12:00:00,123.04,123.31,122.97,123.24,180377.0,117.616,117.8741,117.5491,117.8072,180377.0
2017-06-22 13:00:00,123.26,123.44,123.2,123.43,195855.0,117.8263,117.9984,117.769,117.9888,195855.0
2017-06-22 14:00:00,123.42,123.53,123.22,123.32,200586.0,117.9793,118.0844,117.7881,117.8837,200586.0
2017-06-22 15:00:00,123.33,123.51,123.28,123.39,526474.0,117.8932,118.0653,117.8455,117.9506,526474.0
2017-06-23 09:30:00,123.68,123.68,123.12,123.46,103876.0,118.2278,118.2278,117.6925,118.0175,103876.0
2017-06-23 10:00:00,123.46,124.81,123.46,124.53,346250.0,118.0175,119.308,118.0175,119.0403,346250.0
2017-06-23 11:00:00,124.53,124.86,124.51,124.74,218416.0,119.0403,119.3558,119.0212,119.2411,218416.0
2017-06-23 12:00:00,124.71,125.0,124.66,124.94,171378.0,119.2124,119.4896,119.1646,119.4323,171378.0
2017-06-23 13:00:00,124.94,124.96,124.71,124.92,130301.0,119.4323,119.4514,119.2124,119.4132,130301.0
2017-06-23 14:00:00,124.92,124.93,124.27,124.27,215325.0,119.4132,119.4227,118.7918,118.7918,215325.0
2017-06-23 15:00:00,124.28,124.28,123.76,124.03,662411.0,118.8014,118.8014,118.3043,118.5624,662411.0
2017-06-26 09:30:00,124.17,124.58,123.71,124.3,259950.0,118.6962,119.0881,118.2565,118.8205,259950.0
2017-06-26 10:00:00,124.3,124.3,123.59,123.65,223748.0,118.8205,118.8205,118.1418,118.1991,223748.0
2017-06-26 11:00:00,123.64,123.78,123.19,123.75,240623.0,118.1896,118.3234,117.7594,118.2947,240623.0
2017-06-26 12:00:00,123.72,124.03,123.72,123.91,171904.0,118.2661,118.5624,118.2661,118.4477,171904.0
2017-06-26 13:00:00,123.92,123.93,123.55,123.7,108464.0,118.4572,118.4668,118.1036,118.2469,108464.0
2017-06-26 14:00:00,123.67,123.71,123.6,123.67,128487.0,118.2183,118.2565,118.1513,118.2183,128487.0
2017-06-26 15:00:00,123.67,123.7,123.47,123.51,421263.0,118.2183,118.2469,118.0271,118.0653,421263.0
2017-06-27 09:30:00,123.49,123.49,122.75,123.03,204934.0,118.0462,118.0462,117.3388,117.6065,204934.0
2017-06-27 10:00:00,122.98,123.35,122.93,123.15,184499.0,117.5587,117.9124,117.5109,117.7212,184499.0
2017-06-27 11:00:00,123.12,123.45,123.12,123.39,170015.0,117.6925,118.008,117.6925,117.9506,170015.0
2017-06-27 12:00:00,123.38,123.51,123.25,123.33,147916.0,117.941,118.0653,117.8168,117.8932,147916.0
2017-06-27 13:00:00,123.31,123.36,122.92,123.06,237377.0,117.8741,117.9219,117.5013,117.6352,237377.0
2017-06-27 14:00:00,123.07,123.31,122.86,123.19,215050.0,117.6447,117.8741,117.444,117.7594,215050.0
2017-06-27 15:00:00,123.17,123.3,122.75,122.77,580399.0,117.7403,117.8646,117.3388,117.3579,580399.0
2017-06-28 09:30:00,123.19,123.73,122.57,122.69,179141.0,117.7594,118.2756,117.1668,117.2815,179141.0
2017-06-28 10:00:00,122.67,123.73,122.63,123.53,219456.0,117.2623,118.2756,117.2241,118.0844,219456.0
2017-06-28 11:00:00,123.52,124.1,123.48,124.0,196235.0,118.0749,118.6293,118.0366,118.5337,196235.0
2017-06-28 12:00:00,123.97,124.28,123.87,124.15,171604.0,118.505,118.8014,118.4094,118.6771,171604.0
2017-06-28 13:00:00,124.15,124.35,124.08,124.16,177832.0,118.6771,118.8683,118.6102,118.6867,177832.0
2017-06-28 14:00:00,124.16,124.41,124.07,124.4,215505.0,118.6867,118.9256,118.6006,118.9161,215505.0
2017-06-28 15:00:00,124.4,124.87,124.36,124.65,738330.0,118.9161,119.3654,118.8778,119.1551,738330.0
2017-06-29 09:30:00,124.61,124.68,122.71,122.97,387006.0,119.1168,119.1837,117.3006,117.5491,387006.0
2017-06-29 10:00:00,123.02,123.07,121.9,121.95,449034.0,117.5969,117.6447,116.5263,116.5741,449034.0
2017-06-29 11:00:00,121.97,122.31,121.33,122.11,484991.0,116.5932,116.9182,115.9814,116.727,484991.0
2017-06-29 12:00:00,122.11,122.47,121.72,121.75,218458.0,116.727,117.0712,116.3542,116.3829,218458.0
2017-06-29 13:00:00,121.75,121.92,121.2,121.64,206759.0,116.3829,116.5454,115.8571,116.2777,206759.0
2017-06-29 14:00:00,121.67,121.99,121.48,121.94,249819.0,116.3064,116.6123,116.1248,116.5645,249819.0
2017-06-29 15:00:00,121.96,122.16,121.3,121.51,1012207.0,116.5836,116.7748,115.9527,116.1535,1012207.0
2017-06-30 09:30:00,121.78,122.12,121.21,121.76,302271.0,116.4116,116.7366,115.8667,116.3925,302271.0
2017-06-30 10:00:00,121.76,122.0,121.42,121.85,387910.0,116.3925,116.6219,116.0674,116.4785,387910.0
2017-06-30 11:00:00,121.88,122.0,121.56,121.93,216509.0,116.5072,116.6219,116.2013,116.555,216509.0
2017-06-30 12:00:00,121.93,122.24,121.93,122.16,159161.0,116.555,116.8513,116.555,116.7748,159161.0
2017-06-30 13:00:00,122.17,122.22,121.93,122.1,221861.0,116.7844,116.8322,116.555,116.7175,221861.0
2017-06-30 14:00:00,122.09,122.42,121.96,122.37,156517.0,116.7079,117.0234,116.5836,116.9756,156517.0
2017-06-30 15:00:00,122.36,122.38,121.41,121.45,925218.0,116.966,116.9851,116.0579,116.0961,925218.0
2017-07-03 09:30:00,122.25,122.31,121.51,121.72,304693.0,116.8609,116.9182,116.1535,116.3542,304693.0
2017-07-03 10:00:00,121.73,122.13,121.33,121.42,404677.0,116.3638,116.7461,115.9814,116.0674,404677.0
2017-07-03 11:00:00,121.41,121.47,121.22,121.46,356667.0,116.0579,116.1152,115.8763,116.1057,356667.0
2017-07-03 12:00:00,121.48,121.48,120.72,120.78,543663.0,116.1248,116.1248,115.3983,115.4557,543663.0
2017-07-05 09:30:00,121.14,121.97,121.12,121.66,344078.0,116.0086,116.8035,115.9895,116.5066,344078.0
2017-07-05 10:00:00,121.67,121.87,121.16,121.51,466017.0,116.5162,116.7077,116.0278,116.363,466017.0
2017-07-05 11:00:00,121.5,121.64,121.32,121.56,492959.0,116.3534,116.4875,116.181,116.4109,492959.0
2017-07-05 12:00:00,121.56,121.98,121.5,121.68,257499.0,116.4109,116.8131,116.3534,116.5258,257499.0
2017-07-05 13:00:00,121.68,121.96,121.66,121.71,542244.0,116.5258,116.7939,116.5066,116.5545,542244.0
2017-07-05 14:00:00,121.76,122.16,121.65,122.02,277734.0,116.6024,116.9854,116.497,116.8514,277734.0
2017-07-05 15:00:00,122.03,122.14,121.88,121.94,547586.0,116.8609,116.9663,116.7173,116.7748,547586.0
2017-07-06 09:30:00,121.34,121.68,120.76,121.38,330077.0,116.2002,116.5258,115.6447,116.2385,330077.0
2017-07-06 10:00:00,121.4,121.48,120.65,121.06,356090.0,116.2576,116.3342,115.5394,115.932,356090.0
2017-07-06 11:00:00,121.09,121.29,120.85,121.15,289472.0,115.9608,116.1523,115.7309,116.0182,289472.0
2017-07-06 12:00:00,121.19,121.3,120.79,121.1,211363.0,116.0565,116.1619,115.6735,115.9703,211363.0
2017-07-06 13:00:00,121.13,121.15,120.78,120.8,196446.0,115.9991,116.0182,115.6639,115.683,196446.0
2017-07-06 14:00:00,120.8,121.08,120.78,121.07,180987.0,115.683,115.9512,115.6639,115.9416,180987.0
2017-07-06 15:00:00,121.08,121.14,120.71,120.85,509486.0,115.9512,116.0086,115.5969,115.7309,509486.0
2017-07-07 09:30:00,121.39,122.41,121.07,122.33,246560.0,116.2481,117.2248,115.9416,117.1482,246560.0
2017-07-07 10:00:00,122.34,122.72,122.25,122.51,292513.0,117.1578,117.5217,117.0716,117.3206,292513.0
2017-07-07 11:00:00,122.51,122.6,122.36,122.37,121909.0,117.3206,117.4068,117.177,117.1865,121909.0
2017-07-07 12:00:00,122.38,122.4,122.21,122.29,129413.0,117.1961,117.2153,117.0333,117.1099,129413.0
2017-07-07 13:00:00,122.31,122.37,122.21,122.27,76487.0,117.1291,117.1865,117.0333,117.0908,76487.0
2017-07-07 14:00:00,122.3,122.38,121.99,122.34,168832.0,117.1195,117.1961,116.8226,117.1578,168832.0
2017-07-07 15:00:00,122.33,122.33,122.11,122.12,358605.0,117.1482,117.1482,116.9376,116.9471,358605.0
2017-07-10 09:30:00,122.16,122.56,121.82,121.89,285655.0,116.9854,117.3685,116.6598,116.7269,285655.0
2017-07-10 10:00:00,121.88,122.97,121.87,122.94,356922.0,116.7173,117.7611,116.7077,117.7324,356922.0
2017-07-10 11:00:00,122.93,123.19,122.57,122.72,495593.0,117.7228,117.9718,117.3781,117.5217,495593.0
2017-07-10 12:00:00,122.72,122.96,122.59,122.9,261738.0,117.5217,117.7516,117.3972,117.6941,261738.0
2017-07-10 13:00:00,122.89,122.91,122.58,122.69,170309.0,117.6845,117.7037,117.3876,117.493,170309.0
2017-07-10 14:00:00,122.69,122.89,122.69,122.83,164998.0,117.493,117.6845,117.493,117.6271,164998.0
2017-07-10 15:00:00,122.83,123.05,122.73,122.76,473182.0,117.6271,117.8377,117.5313,117.56,473182.0
2017-07-11 09:30:00,122.81,123.4,122.5,123.28,164417.0,117.6079,118.1729,117.311,118.058,164417.0
2017-07-11 10:00:00,123.25,123.56,123.03,123.29,370261.0,118.0293,118.3261,117.8186,118.0676,370261.0
2017-07-11 11:00:00,123.27,123.43,122.7,123.09,413035.0,118.0484,118.2016,117.5026,117.876,413035.0
2017-07-11 12:00:00,123.13,123.48,122.99,123.39,190739.0,117.9143,118.2495,117.7803,118.1633,190739.0
2017-07-11 13:00:00,123.4,124.33,123.28,124.25,433780.0,118.1729,119.0635,118.058,118.9869,433780.0
2017-07-11 14:00:00,124.25,124.62,123.91,124.05,489188.0,118.9869,119.3412,118.6613,118.7954,489188.0
2017-07-11 15:00:00,124.05,124.71,124.0,124.42,1099341.0,118.7954,119.4274,118.7475,119.1497,1099341.0
2017-07-12 09:30:00,125.0,125.75,124.6,125.55,446729.0,119.7051,120.4234,119.3221,120.2318,446729.0
2017-07-12 10:00:00,125.55,125.66,124.98,125.19,323538.0,120.2318,120.3372,119.686,119.8871,323538.0
2017-07-12 11:00:00,125.19,125.23,124.88,125.16,252982.0,119.8871,119.9254,119.5902,119.8584,252982.0
2017-07-12 12:00:00,125.16,125.36,124.84,125.0,193449.0,119.8584,120.0499,119.5519,119.7051,193449.0
2017-07-12 13:00:00,125.0,125.25,124.84,125.25,166329.0,119.7051,119.9445,119.5519,119.9445,166329.0
2017-07-12 14:00:00,125.23,125.37,125.19,125.29,177302.0,119.9254,120.0595,119.8871,119.9829,177302.0
2017-07-12 15:00:00,125.29,125.55,125.25,125.32,553809.0,119.9829,120.2318,119.9445,120.0116,553809.0
2017-07-13 09:30:00,125.62,126.34,125.37,126.26,251439.0,120.2989,120.9884,120.0595,120.9118,251439.0
2017-07-13 10:00:00,126.23,126.4,125.93,126.15,288391.0,120.883,121.0458,120.5957,120.8064,288391.0
2017-07-13 11:00:00,126.14,126.34,126.06,126.34,225419.0,120.7968,120.9884,120.7202,120.9884,225419.0
2017-07-13 12:00:00,126.34,126.34,125.99,126.01,209023.0,120.9884,120.9884,120.6532,120.6724,209023.0
2017-07-13 13:00:00,126.0,126.21,125.92,126.01,175965.0,120.6628,120.8639,120.5862,120.6724,175965.0
2017-07-13 14:00:00,126.01,126.02,125.75,125.89,153941.0,120.6724,120.6819,120.4234,120.5574,153941.0
2017-07-13 15:00:00,125.88,125.93,125.43,125.59,752035.0,120.5479,120.5957,120.1169,120.2701,752035.0
2017-07-14 09:30:00,125.56,126.96,125.56,126.69,339518.0,120.2414,121.5821,120.2414,121.3236,339518.0
2017-07-14 10:00:00,126.66,127.0,126.55,126.65,230892.0,121.2948,121.6204,121.1895,121.2852,230892.0
2017-07-14 11:00:00,126.65,126.85,126.46,126.65,267882.0,121.2852,121.4768,121.1033,121.2852,267882.0
2017-07-14 12:00:00,126.66,126.86,126.57,126.83,198752.0,121.2948,121.4864,121.2086,121.4576,198752.0
2017-07-14 13:00:00,126.82,127.29,126.82,127.28,233172.0,121.448,121.8981,121.448,121.8886,233172.0
2017-07-14 14:00:00,127.27,127.53,127.02,127.03,347197.0,121.879,122.128,121.6396,121.6491,347197.0
2017-07-14 15:00:00,127.03,127.44,127.0,127.07,504657.0,121.6491,122.0418,121.6204,121.6875,504657.0
2017-07-17 09:30:00,127.32,127.58,126.71,126.9,180510.0,121.9269,122.1759,121.3427,121.5247,180510.0
2017-07-17 10:00:00,126.91,127.3,126.54,126.8,289806.0,121.5342,121.9077,121.1799,121.4289,289806.0
2017-07-17 11:00:00,126.78,127.17,126.66,126.87,254078.0,121.4097,121.7832,121.2948,121.4959,254078.0
2017-07-17 12:00:00,126.88,127.27,126.84,127.18,174480.0,121.5055,121.879,121.4672,121.7928,174480.0
2017-07-17 13:00:00,127.19,127.45,127.18,127.32,207423.0,121.8024,122.0514,121.7928,121.9269,207423.0
2017-07-17 14:00:00,127.32,127.4,126.98,127.32,198440.0,121.9269,122.0035,121.6013,121.9269,198440.0
2017-07-17 15:00:00,127.33,127.49,127.13,127.42,391253.0,121.9364,122.0897,121.7449,122.0226,391253.0
2017-07-18 09:30:00,127.11,127.91,127.0,127.51,299573.0,121.7258,122.4919,121.6204,122.1088,299573.0
2017-07-18 10:00:00,127.51,128.06,127.38,128.05,427176.0,122.1088,122.6355,121.9843,122.6259,427176.0
2017-07-18 11:00:00,128.05,128.16,127.61,127.7,681101.0,122.6259,122.7313,122.2046,122.2908,681101.0
2017-07-18 12:00:00,127.68,127.71,127.2,127.48,276005.0,122.2716,122.3003,121.8119,122.0801,276005.0
2017-07-18 13:00:00,127.46,127.75,127.36,127.69,178086.0,122.0609,122.3387,121.9652,122.2812,178086.0
2017-07-18 14:00:00,127.7,127.86,127.59,127.64,219463.0,122.2908,122.444,122.1854,122.2333,219463.0
2017-07-18 15:00:00,127.62,127.9,127.58,127.77,624757.0,122.2142,122.4823,122.1759,122.3578,624757.0
2017-07-19 09:30:00,127.73,128.22,127.55,128.03,169616.0,122.3195,122.7887,122.1471,122.6068,169616.0
2017-07-19 10:00:00,128.05,128.27,127.71,128.16,270447.0,122.6259,122.8366,122.3003,122.7313,270447.0
2017-07-19 11:00:00,128.17,128.19,127.94,128.06,273414.0,122.7409,122.76,122.5206,122.6355,273414.0
2017-07-19 12:00:00,128.06,128.25,127.9,127.96,214148.0,122.6355,122.8175,122.4823,122.5398,214148.0
2017-07-19 13:00:00,127.95,128.13,127.87,128.01,162853.0,122.5302,122.7026,122.4536,122.5876,162853.0
2017-07-19 14:00:00,128.01,128.2,127.95,128.15,192232.0,122.5876,122.7696,122.5302,122.7217,192232.0
2017-07-19 15:00:00,128.13,128.17,127.86,128.01,448610.0,122.7026,122.7409,122.444,122.5876,448610.0
2017-07-20 09:30:00,128.4,128.84,128.06,128.45,269998.0,122.9611,123.3825,122.6355,123.009,269998.0
2017-07-20 10:00:00,128.44,128.5,127.93,128.19,196196.0,122.9994,123.0569,122.511,122.76,196196.0
2017-07-20 11:00:00,128.19,128.6,128.13,128.34,200305.0,122.76,123.1526,122.7026,122.9037,200305.0
2017-07-20 12:00:00,128.33,128.42,128.15,128.41,136002.0,122.8941,122.9803,122.7217,122.9707,136002.0
2017-07-20 13:00:00,128.41,128.54,128.31,128.42,178948.0,122.9707,123.0952,122.8749,122.9803,178948.0
2017-07-20 14:00:00,128.4,128.47,128.18,128.42,207991.0,122.9611,123.0282,122.7504,122.9803,207991.0
2017-07-20 15:00:00,128.43,128.83,128.42,128.62,531795.0,122.9898,123.3729,122.9803,123.1718,531795.0
2017-07-21 09:30:00,128.53,130.2,128.32,129.18,749292.0,123.0856,124.6849,122.8845,123.7081,749292.0
2017-07-21 10:00:00,129.23,129.59,128.66,128.71,528596.0,123.756,124.1007,123.2101,123.258,528596.0
2017-07-21 11:00:00,128.73,129.24,128.64,129.2,229750.0,123.2771,123.7655,123.191,123.7272,229750.0
2017-07-21 12:00:00,129.2,129.27,128.96,129.04,171812.0,123.7272,123.7943,123.4974,123.574,171812.0
2017-07-21 13:00:00,129.04,129.08,128.8,128.86,195811.0,123.574,123.6123,123.3442,123.4016,195811.0
2017-07-21 14:00:00,128.87,129.05,128.7,129.05,316186.0,123.4112,123.5836,123.2484,123.5836,316186.0
2017-07-21 15:00:00,129.04,129.32,128.9,129.26,793792.0,123.574,123.8421,123.4399,123.7847,793792.0
2017-07-24 09:30:00,129.39,129.61,128.6,129.57,352055.0,123.9092,124.1199,123.1526,124.0816,352055.0
2017-07-24 10:00:00,129.54,129.74,129.27,129.55,342824.0,124.0528,124.2444,123.7943,124.0624,342824.0
2017-07-24 11:00:00,129.55,129.57,129.28,129.35,280600.0,124.0624,124.0816,123.8038,123.8709,280600.0
2017-07-24 12:00:00,129.36,129.69,129.36,129.4,187201.0,123.8805,124.1965,123.8805,123.9188,187201.0
2017-07-24 13:00:00,129.41,129.61,129.4,129.4,171047.0,123.9283,124.1199,123.9188,123.9188,171047.0
2017-07-24 14:00:00,129.4,129.9,129.39,129.67,247771.0,123.9188,124.3976,123.9092,124.1773,247771.0
2017-07-24 15:00:00,129.67,129.9,129.59,129.69,538631.0,124.1773,124.3976,124.1007,124.1965,538631.0
2017-07-25 09:30:00,130.0,130.08,129.22,130.08,249508.0,124.4933,124.57,123.7464,124.57,249508.0
2017-07-25 10:00:00,130.09,130.18,129.77,129.91,385479.0,124.5795,124.6657,124.2731,124.4072,385479.0
2017-07-25 11:00:00,129.93,130.07,129.82,129.97,236197.0,124.4263,124.5604,124.321,124.4646,236197.0
2017-07-25 12:00:00,129.97,130.01,129.79,129.94,192013.0,124.4646,124.5029,124.2922,124.4359,192013.0
2017-07-25 13:00:00,129.94,130.03,129.91,129.92,151466.0,124.4359,124.5221,124.4072,124.4167,151466.0
2017-07-25 14:00:00,129.93,130.04,129.87,129.97,187821.0,124.4263,124.5316,124.3689,124.4646,187821.0
2017-07-25 15:00:00,129.97,130.05,129.86,129.99,492444.0,124.4646,124.5412,124.3593,124.4838,492444.0
2017-07-26 09:30:00,129.92,130.41,129.76,130.26,333243.0,124.4167,124.886,124.2635,124.7423,333243.0
2017-07-26 10:00:00,130.25,130.62,130.2,130.41,351275.0,124.7328,125.0871,124.6849,124.886,351275.0
2017-07-26 11:00:00,130.41,130.64,130.11,130.21,369491.0,124.886,125.1062,124.5987,124.6944,369491.0
2017-07-26 12:00:00,130.21,130.5,130.16,130.46,251646.0,124.6944,124.9722,124.6466,124.9339,251646.0
2017-07-26 13:00:00,130.46,130.98,130.4,130.69,334245.0,124.9339,125.4318,124.8764,125.1541,334245.0
2017-07-26 14:00:00,130.72,130.98,130.59,130.9,293476.0,125.1828,125.4318,125.0584,125.3552,293476.0
2017-07-26 15:00:00,130.91,131.18,130.7,131.07,722120.0,125.3648,125.6234,125.1637,125.518,722120.0
2017-07-27 09:30:00,132.0,132.2,129.52,129.89,550805.0,126.4086,126.6002,124.0337,124.388,550805.0
2017-07-27 10:00:00,129.89,130.38,128.89,129.62,521616.0,124.388,124.8572,123.4304,124.1294,521616.0
2017-07-27 11:00:00,129.65,129.65,128.82,128.93,323574.0,124.1582,124.1582,123.3633,123.4687,323574.0
2017-07-27 12:00:00,128.94,129.08,127.68,127.95,310242.0,123.4782,123.6123,122.2716,122.5302,310242.0
2017-07-27 13:00:00,127.94,128.08,126.55,127.76,617747.0,122.5206,122.6547,121.1895,122.3482,617747.0
2017-07-27 14:00:00,127.76,128.75,127.73,128.72,500715.0,122.3482,123.2963,122.3195,123.2676,500715.0
2017-07-27 15:00:00,128.71,129.12,128.44,129.0,1009610.0,123.258,123.6506,122.9994,123.5357,1009610.0
2017-07-28 09:30:00,128.96,129.99,128.68,129.04,367154.0,123.4974,124.4838,123.2293,123.574,367154.0
2017-07-28 10:00:00,129.04,129.46,128.5,128.5,651515.0,123.574,123.9762,123.0569,123.0569,651515.0
2017-07-28 11:00:00,128.49,128.94,128.13,128.32,486487.0,123.0473,123.4782,122.7026,122.8845,486487.0
2017-07-28 12:00:00,128.37,128.52,127.93,128.38,412026.0,122.9324,123.076,122.511,122.942,412026.0
2017-07-28 13:00:00,128.37,128.48,128.22,128.26,273693.0,122.9324,123.0377,122.7887,122.827,273693.0
2017-07-28 14:00:00,128.26,128.37,127.85,127.85,387765.0,122.827,122.9324,122.4344,122.4344,387765.0
2017-07-28 15:00:00,127.85,128.07,127.31,127.9,1677448.0,122.4344,122.6451,121.9173,122.4823,1677448.0
2017-07-31 09:30:00,128.0,128.43,127.69,127.74,242406.0,122.5781,122.9898,122.2812,122.3291,242406.0
2017-07-31 10:00:00,127.7,128.05,127.4,127.95,373540.0,122.2908,122.6259,122.0035,122.5302,373540.0
2017-07-31 11:00:00,127.94,128.06,127.81,127.95,286684.0,122.5206,122.6355,122.3961,122.5302,286684.0
2017-07-31 12:00:00,127.93,128.29,127.86,128.13,201086.0,122.511,122.8558,122.444,122.7026,201086.0
2017-07-31 13:00:00,128.14,128.45,128.06,128.39,214940.0,122.7121,123.009,122.6355,122.9515,214940.0
2017-07-31 14:00:00,128.39,128.39,127.82,127.91,262702.0,122.9515,122.9515,122.4057,122.4919,262702.0
2017-07-31 15:00:00,127.92,128.18,127.79,127.88,774256.0,122.5015,122.7504,122.377,122.4631,774256.0
2017-08-01 09:30:00,128.6,128.99,128.5,128.55,416634.0,123.1526,123.5261,123.0569,123.1048,416634.0
2017-08-01 10:00:00,128.57,129.11,128.53,129.0,431257.0,123.1239,123.641,123.0856,123.5357,431257.0
2017-08-01 11:00:00,129.0,129.23,128.73,129.22,450750.0,123.5357,123.756,123.2771,123.7464,450750.0
2017-08-01 12:00:00,129.23,129.5,129.1,129.39,318768.0,123.756,124.0145,123.6315,123.9092,318768.0
2017-08-01 13:00:00,129.39,129.98,129.38,129.59,458770.0,123.9092,124.4742,123.8996,124.1007,458770.0
2017-08-01 14:00:00,129.59,129.73,129.41,129.41,333238.0,124.1007,124.2348,123.9283,123.9283,333238.0
2017-08-01 15:00:00,129.42,129.48,129.15,129.46,791732.0,123.9379,123.9954,123.6793,123.9762,791732.0
2017-08-02 09:30:00,129.74,129.77,129.29,129.46,325644.0,124.2444,124.2731,123.8134,123.9762,325644.0
2017-08-02 10:00:00,129.46,129.76,129.18,129.37,512761.0,123.9762,124.2635,123.7081,123.89,512761.0
2017-08-02 11:00:00,129.38,129.64,129.37,129.55,382767.0,123.8996,124.1486,123.89,124.0624,382767.0
2017-08-02 12:00:00,129.54,129.63,129.43,129.57,260484.0,124.0528,124.139,123.9475,124.0816,260484.0
2017-08-02 13:00:00,129.57,130.07,129.42,130.0,267833.0,124.0816,124.5604,123.9379,124.4933,267833.0
2017-08-02 14:00:00,130.02,130.21,129.88,130.14,235949.0,124.5125,124.6944,124.3784,124.6274,235949.0
2017-08-02 15:00:00,130.14,130.61,130.08,130.47,789485.0,124.6274,125.0775,124.57,124.9434,789485.0
2017-08-03 09:30:00,130.4,130.57,129.25,129.25,354050.0,124.8764,125.0392,123.7751,123.7751,354050.0
2017-08-03 10:00:00,129.24,130.19,129.24,130.08,272536.0,123.7655,124.6753,123.7655,124.57,272536.0
2017-08-03 11:00:00,130.05,130.3,130.02,130.13,181698.0,124.5412,124.7806,124.5125,124.6178,181698.0
2017-08-03 12:00:00,130.11,130.4,130.1,130.18,177685.0,124.5987,124.8764,124.5891,124.6657,177685.0
2017-08-03 13:00:00,130.19,130.3,130.07,130.26,160172.0,124.6753,124.7806,124.5604,124.7423,160172.0
2017-08-03 14:00:00,130.26,130.37,130.21,130.23,146474.0,124.7423,124.8477,124.6944,124.7136,146474.0
2017-08-03 15:00:00,130.24,130.3,129.7,129.87,452149.0,124.7232,124.7806,124.2061,124.3689,452149.0
2017-08-04 09:30:00,130.22,130.25,129.71,129.72,188828.0,124.704,124.7328,124.2156,124.2252,188828.0
2017-08-04 10:00:00,129.72,129.95,129.44,129.66,209325.0,124.2252,124.4455,123.9571,124.1677,209325.0
2017-08-04 11:00:00,129.65,129.89,129.54,129.7,167468.0,124.1582,124.388,124.0528,124.2061,167468.0
2017-08-04 12:00:00,129.7,129.79,129.5,129.58,128547.0,124.2061,124.2922,124.0145,124.0911,128547.0
2017-08-04 13:00:00,129.57,129.72,129.56,129.67,125267.0,124.0816,124.2252,124.072,124.1773,125267.0
2017-08-04 14:00:00,129.67,129.84,129.66,129.72,198303.0,124.1773,124.3401,124.1677,124.2252,198303.0
2017-08-04 15:00:00,129.72,129.82,129.56,129.8,483280.0,124.2252,124.321,124.072,124.3018,483280.0
2017-08-07 09:30:00,129.99,130.22,129.55,130.18,159565.0,124.4838,124.704,124.0624,124.6657,159565.0
2017-08-07 10:00:00,130.19,130.24,129.87,129.93,248199.0,124.6753,124.7232,124.3689,124.4263,248199.0
2017-08-07 11:00:00,129.91,130.1,129.85,130.03,112028.0,124.4072,124.5891,124.3497,124.5221,112028.0
2017-08-07 12:00:00,130.01,130.08,129.81,130.02,96749.0,124.5029,124.57,124.3114,124.5125,96749.0
2017-08-07 13:00:00,130.01,130.36,130.01,130.36,116194.0,124.5029,124.8381,124.5029,124.8381,116194.0
2017-08-07 14:00:00,130.36,130.5,130.3,130.31,116571.0,124.8381,124.9722,124.7806,124.7902,116571.0
2017-08-07 15:00:00,130.31,130.41,130.17,130.33,255491.0,124.7902,124.886,124.6561,124.8094,255491.0
2017-08-08 09:30:00,130.13,130.25,129.6,129.95,146050.0,124.6178,124.7328,124.1103,124.4455,146050.0
2017-08-08 10:00:00,129.95,129.99,129.49,129.75,225967.0,124.4455,124.4838,124.0049,124.2539,225967.0
2017-08-08 11:00:00,129.76,130.08,129.76,130.06,242870.0,124.2635,124.57,124.2635,124.5508,242870.0
2017-08-08 12:00:00,130.05,130.31,130.03,130.13,157816.0,124.5412,124.7902,124.5221,124.6178,157816.0
2017-08-08 13:00:00,130.14,130.24,129.93,130.09,125810.0,124.6274,124.7232,124.4263,124.5795,125810.0
2017-08-08 14:00:00,130.1,130.1,129.8,129.82,141958.0,124.5891,124.5891,124.3018,124.321,141958.0
2017-08-08 15:00:00,129.83,129.9,129.3,129.84,550110.0,124.3305,124.3976,123.823,124.3401,550110.0
2017-08-09 09:30:00,129.09,129.84,128.77,129.46,254303.0,123.6219,124.3401,123.3154,123.9762,254303.0
2017-08-09 10:00:00,129.44,129.71,129.3,129.59,195223.0,123.9571,124.2156,123.823,124.1007,195223.0
2017-08-09 11:00:00,129.6,129.89,129.33,129.89,142145.0,124.1103,124.388,123.8517,124.388,142145.0
2017-08-09 12:00:00,129.84,130.03,129.67,129.69,110125.0,124.3401,124.5221,124.1773,124.1965,110125.0
2017-08-09 13:00:00,129.68,129.88,129.66,129.7,113876.0,124.1869,124.3784,124.1677,124.2061,113876.0
2017-08-09 14:00:00,129.67,129.72,129.4,129.51,155624.0,124.1773,124.2252,123.9188,124.0241,155624.0
2017-08-09 15:00:00,129.53,129.85,129.48,129.73,328020.0,124.0433,124.3497,123.9954,124.2348,328020.0
2017-08-10 09:30:00,129.17,129.41,128.65,128.75,202075.0,123.6985,123.9283,123.2005,123.2963,202075.0
2017-08-10 10:00:00,128.76,129.02,128.08,128.72,381142.0,123.3059,123.5549,122.6547,123.2676,381142.0
2017-08-10 11:00:00,128.76,128.91,128.09,128.13,251146.0,123.3059,123.4495,122.6642,122.7026,251146.0
2017-08-10 12:00:00,128.13,128.42,127.86,128.17,219567.0,122.7026,122.9803,122.444,122.7409,219567.0
2017-08-10 13:00:00,128.15,128.42,128.14,128.41,151624.0,122.7217,122.9803,122.7121,122.9707,151624.0
2017-08-10 14:00:00,128.37,128.65,128.22,128.47,168695.0,122.9324,123.2005,122.7887,123.0282,168695.0
2017-08-10 15:00:00,128.44,128.52,127.59,127.68,499585.0,122.9994,123.076,122.1854,122.2716,499585.0
2017-08-11 09:30:00,128.16,128.98,127.86,128.8,295234.0,122.7313,123.5165,122.444,123.3442,295234.0
2017-08-11 10:00:00,128.84,129.42,128.66,129.21,341172.0,123.3825,123.9379,123.2101,123.7368,341172.0
2017-08-11 11:00:00,129.18,129.24,128.41,128.56,284896.0,123.7081,123.7655,122.9707,123.1143,284896.0
2017-08-11 12:00:00,128.56,129.0,128.55,128.94,142058.0,123.1143,123.5357,123.1048,123.4782,142058.0
2017-08-11 13:00:00,128.93,129.13,128.87,128.96,113178.0,123.4687,123.6602,123.4112,123.4974,113178.0
2017-08-11 14:00:00,128.95,129.01,128.51,128.55,216351.0,123.4878,123.5453,123.0665,123.1048,216351.0
2017-08-11 15:00:00,128.58,128.87,128.31,128.56,498435.0,123.1335,123.4112,122.8749,123.1143,498435.0
2017-08-14 09:30:00,129.23,130.18,129.17,130.04,204267.0,123.756,124.6657,123.6985,124.5316,204267.0
2017-08-14 10:00:00,130.05,130.25,129.93,129.94,260222.0,124.5412,124.7328,124.4263,124.4359,260222.0
2017-08-14 11:00:00,129.92,130.2,129.84,130.16,211163.0,124.4167,124.6849,124.3401,124.6466,211163.0
2017-08-14 12:00:00,130.15,130.82,130.1,130.82,205906.0,124.637,125.2786,124.5891,125.2786,205906.0
2017-08-14 13:00:00,130.82,131.02,130.62,130.86,311679.0,125.2786,125.4701,125.0871,125.3169,311679.0
2017-08-14 14:00:00,130.87,130.95,130.58,130.78,236594.0,125.3265,125.4031,125.0488,125.2403,236594.0
2017-08-14 15:00:00,130.78,131.29,130.69,130.99,768868.0,125.2403,125.7287,125.1541,125.4414,768868.0
2017-08-15 09:30:00,131.42,131.9,131.23,131.65,208585.0,125.8532,126.3129,125.6712,126.0735,208585.0
2017-08-15 10:00:00,131.65,131.76,130.95,131.37,295214.0,126.0735,126.1788,125.4031,125.8053,295214.0
2017-08-15 11:00:00,131.36,131.66,131.27,131.42,177553.0,125.7957,126.083,125.7095,125.8532,177553.0
2017-08-15 12:00:00,131.39,131.82,131.31,131.62,158305.0,125.8245,126.2363,125.7479,126.0447,158305.0
2017-08-15 13:00:00,131.62,131.69,131.38,131.63,131620.0,126.0447,126.1118,125.8149,126.0543,131620.0
2017-08-15 14:00:00,131.64,131.93,131.62,131.79,212029.0,126.0639,126.3416,126.0447,126.2075,212029.0
2017-08-15 15:00:00,131.8,131.99,131.58,131.6,443775.0,126.2171,126.399,126.0064,126.0256,443775.0
2017-08-16 09:30:00,132.17,132.39,131.81,132.12,165391.0,126.5714,126.7821,126.2267,126.5235,165391.0
2017-08-16 10:00:00,132.17,132.23,131.98,132.16,204558.0,126.5714,126.6289,126.3895,126.5618,204558.0
2017-08-16 11:00:00,132.17,132.26,131.89,132.23,207307.0,126.5714,126.6576,126.3033,126.6289,207307.0
2017-08-16 12:00:00,132.23,132.58,132.19,132.34,158973.0,126.6289,126.9641,126.5906,126.7342,158973.0
2017-08-16 13:00:00,132.34,132.57,132.14,132.32,156257.0,126.7342,126.9545,126.5427,126.7151,156257.0
2017-08-16 14:00:00,132.34,132.63,131.98,132.34,242394.0,126.7342,127.0119,126.3895,126.7342,242394.0
2017-08-16 15:00:00,132.35,132.56,132.28,132.42,338607.0,126.7438,126.9449,126.6768,126.8108,338607.0
2017-08-17 09:30:00,132.16,132.5,131.92,132.02,165408.0,126.5618,126.8874,126.332,126.4278,165408.0
2017-08-17 10:00:00,132.02,132.13,131.52,131.99,288441.0,126.4278,126.5331,125.949,126.399,288441.0
2017-08-17 11:00:00,131.99,132.33,131.74,131.86,216275.0,126.399,126.7246,126.1596,126.2746,216275.0
2017-08-17 12:00:00,131.86,131.97,131.28,131.58,380789.0,126.2746,126.3799,125.7191,126.0064,380789.0
2017-08-17 13:00:00,131.56,131.87,131.39,131.76,229702.0,125.9873,126.2841,125.8245,126.1788,229702.0
2017-08-17 14:00:00,131.77,131.88,131.31,131.43,267415.0,126.1884,126.2937,125.7479,125.8628,267415.0
2017-08-17 15:00:00,131.44,131.5,130.82,130.95,476618.0,125.8723,125.9298,125.2786,125.4031,476618.0
2017-08-18 09:30:00,130.56,131.17,130.36,130.4,393558.0,125.0296,125.6138,124.8381,124.8764,393558.0
2017-08-18 10:00:00,130.4,131.06,130.4,130.72,254479.0,124.8764,125.5084,124.8764,125.1828,254479.0
2017-08-18 11:00:00,130.74,131.63,130.56,131.48,218770.0,125.202,126.0543,125.0296,125.9107,218770.0
2017-08-18 12:00:00,131.48,131.92,131.33,131.86,239169.0,125.9107,126.332,125.767,126.2746,239169.0
2017-08-18 13:00:00,131.87,131.97,131.42,131.42,143802.0,126.2841,126.3799,125.8532,125.8532,143802.0
2017-08-18 14:00:00,131.44,131.82,131.43,131.6,164525.0,125.8723,126.2363,125.8628,126.0256,164525.0
2017-08-18 15:00:00,131.58,131.65,131.0,131.16,579262.0,126.0064,126.0735,125.451,125.6042,579262.0
2017-08-21 09:30:00,131.35,131.76,131.13,131.59,150497.0,125.7862,126.1788,125.5755,126.016,150497.0
2017-08-21 10:00:00,131.63,131.65,131.16,131.28,274241.0,126.0543,126.0735,125.6042,125.7191,274241.0
2017-08-21 11:00:00,131.29,131.8,131.29,131.56,156814.0,125.7287,126.2171,125.7287,125.9873,156814.0
2017-08-21 12:00:00,131.61,131.88,131.54,131.76,113867.0,126.0351,126.2937,125.9681,126.1788,113867.0
2017-08-21 13:00:00,131.75,131.87,131.63,131.68,110187.0,126.1692,126.2841,126.0543,126.1022,110187.0
2017-08-21 14:00:00,131.68,131.93,131.62,131.81,153515.0,126.1022,126.3416,126.0447,126.2267,153515.0
2017-08-21 15:00:00,131.82,132.09,131.6,131.95,364994.0,126.2363,126.4948,126.0256,126.3607,364994.0
2017-08-22 09:30:00,132.51,132.77,132.28,132.49,159156.0,126.897,127.146,126.6768,126.8779,159156.0
2017-08-22 10:00:00,132.52,132.75,132.48,132.66,157066.0,126.9066,127.1269,126.8683,127.0407,157066.0
2017-08-22 11:00:00,132.69,132.9,132.52,132.82,249967.0,127.0694,127.2705,126.9066,127.1939,249967.0
2017-08-22 12:00:00,132.8,133.24,132.8,133.21,166170.0,127.1747,127.5961,127.1747,127.5674,166170.0
2017-08-22 13:00:00,133.22,133.34,133.15,133.24,165682.0,127.5769,127.6919,127.5099,127.5961,165682.0
2017-08-22 14:00:00,133.25,133.67,133.23,133.67,157206.0,127.6057,128.0079,127.5865,128.0079,157206.0
2017-08-22 15:00:00,133.65,134.24,133.62,133.83,599327.0,127.9887,128.5537,127.96,128.1611,599327.0
2017-08-23 09:30:00,133.18,133.48,132.92,133.29,162979.0,127.5386,127.8259,127.2897,127.644,162979.0
2017-08-23 10:00:00,133.29,133.3,132.67,132.91,301090.0,127.644,127.6536,127.0502,127.2801,301090.0
2017-08-23 11:00:00,132.9,133.29,132.73,133.2,165323.0,127.2705,127.644,127.1077,127.5578,165323.0
2017-08-23 12:00:00,133.2,133.4,132.89,133.24,171222.0,127.5578,127.7493,127.2609,127.5961,171222.0
2017-08-23 13:00:00,133.22,133.34,132.85,132.91,121503.0,127.5769,127.6919,127.2226,127.2801,121503.0
2017-08-23 14:00:00,132.9,133.27,132.9,133.18,157938.0,127.2705,127.6248,127.2705,127.5386,157938.0
2017-08-23 15:00:00,133.18,133.37,133.08,133.09,320674.0,127.5386,127.7206,127.4429,127.4525,320674.0
2017-08-24 09:30:00,133.23,133.46,132.65,132.72,144403.0,127.5865,127.8068,127.0311,127.0981,144403.0
2017-08-24 10:00:00,132.71,132.99,132.64,132.72,200457.0,127.0886,127.3567,127.0215,127.0981,200457.0
2017-08-24 11:00:00,132.75,132.79,131.98,132.12,337519.0,127.1269,127.1652,126.3895,126.5235,337519.0
2017-08-24 12:00:00,132.15,132.57,132.12,132.52,145953.0,126.5523,126.9545,126.5235,126.9066,145953.0
2017-08-24 13:00:00,132.5,132.89,132.49,132.87,115844.0,126.8874,127.2609,126.8779,127.2418,115844.0
2017-08-24 14:00:00,132.86,133.02,132.76,132.98,158457.0,127.2322,127.3854,127.1364,127.3471,158457.0
2017-08-24 15:00:00,133.0,133.09,132.84,132.96,306078.0,127.3663,127.4525,127.213,127.328,306078.0
2017-08-25 09:30:00,133.3,133.58,133.07,133.43,233545.0,127.6536,127.9217,127.4333,127.7781,233545.0
2017-08-25 10:00:00,133.4,133.6,132.81,132.83,268855.0,127.7493,127.9409,127.1843,127.2035,268855.0
2017-08-25 11:00:00,132.82,133.06,132.56,133.03,189977.0,127.1939,127.4237,126.9449,127.395,189977.0
2017-08-25 12:00:00,133.03,133.22,132.88,132.94,152191.0,127.395,127.5769,127.2514,127.3088,152191.0
2017-08-25 13:00:00,132.94,133.04,132.88,132.95,131084.0,127.3088,127.4046,127.2514,127.3184,131084.0
2017-08-25 14:00:00,132.94,133.1,132.94,132.98,113376.0,127.3088,127.462,127.3088,127.3471,113376.0
2017-08-25 15:00:00,132.98,133.03,132.68,132.75,304173.0,127.3471,127.395,127.0598,127.1269,304173.0
2017-08-28 09:30:00,133.0,133.37,132.71,132.81,172688.0,127.3663,127.7206,127.0886,127.1843,172688.0
2017-08-28 10:00:00,132.79,133.4,132.73,133.35,194403.0,127.1652,127.7493,127.1077,127.7014,194403.0
2017-08-28 11:00:00,133.36,133.7,133.34,133.65,147008.0,127.711,128.0366,127.6919,127.9887,147008.0
2017-08-28 12:00:00,133.64,133.67,133.35,133.48,118290.0,127.9792,128.0079,127.7014,127.8259,118290.0
2017-08-28 13:00:00,133.49,133.88,133.49,133.88,142655.0,127.8355,128.209,127.8355,128.209,142655.0
2017-08-28 14:00:00,133.87,133.99,133.84,133.94,203589.0,128.1994,128.3143,128.1707,128.2664,203589.0
2017-08-28 15:00:00,133.95,134.0,133.67,133.87,426299.0,128.276,128.3239,128.0079,128.1994,426299.0
2017-08-29 09:30:00,133.1,133.64,132.74,133.64,149297.0,127.462,127.9792,127.1173,127.9792,149297.0
2017-08-29 10:00:00,133.66,133.79,133.17,133.62,301435.0,127.9983,128.1228,127.5291,127.96,301435.0
2017-08-29 11:00:00,133.63,133.87,133.4,133.4,268603.0,127.9696,128.1994,127.7493,127.7493,268603.0
2017-08-29 12:00:00,133.41,133.78,133.34,133.72,184201.0,127.7589,128.1132,127.6919,128.0558,184201.0
2017-08-29 13:00:00,133.73,133.84,133.53,133.84,112284.0,128.0653,128.1707,127.8738,128.1707,112284.0
2017-08-29 14:00:00,133.83,134.2,133.75,134.19,169298.0,128.1611,128.5154,128.0845,128.5059,169298.0
2017-08-29 15:00:00,134.17,134.21,133.8,133.84,367572.0,128.4867,128.525,128.1324,128.1707,367572.0
2017-08-30 09:30:00,133.93,134.24,133.73,133.77,250522.0,128.2569,128.5537,128.0653,128.1037,250522.0
2017-08-30 10:00:00,133.8,133.83,133.48,133.8,261620.0,128.1324,128.1611,127.8259,128.1324,261620.0
2017-08-30 11:00:00,133.77,133.82,133.55,133.75,171579.0,128.1037,128.1515,127.893,128.0845,171579.0
2017-08-30 12:00:00,133.75,133.77,133.59,133.69,130166.0,128.0845,128.1037,127.9313,128.027,130166.0
2017-08-30 13:00:00,133.69,133.78,133.68,133.73,266387.0,128.027,128.1132,128.0175,128.0653,266387.0
2017-08-30 14:00:00,133.74,133.86,133.64,133.82,244783.0,128.0749,128.1898,127.9792,128.1515,244783.0
2017-08-30 15:00:00,133.82,133.95,133.63,133.91,805893.0,128.1515,128.276,127.9696,128.2377,805893.0
2017-08-31 09:30:00,134.2,134.5,133.7,133.76,297736.0,128.5154,128.8027,128.0366,128.0941,297736.0
2017-08-31 10:00:00,133.79,134.03,133.33,133.45,422215.0,128.1228,128.3526,127.6823,127.7972,422215.0
2017-08-31 11:00:00,133.45,133.65,133.31,133.54,314132.0,127.7972,127.9887,127.6631,127.8834,314132.0
2017-08-31 12:00:00,133.55,133.75,133.49,133.62,270778.0,127.893,128.0845,127.8355,127.96,270778.0
2017-08-31 13:00:00,133.65,133.71,133.48,133.5,231380.0,127.9887,128.0462,127.8259,127.8451,231380.0
2017-08-31 14:00:00,133.5,133.81,133.46,133.78,469594.0,127.8451,128.142,127.8068,128.1132,469594.0
2017-08-31 15:00:00,133.79,133.8,133.28,133.34,1180940.0,128.1228,128.1324,127.6344,127.6919,1180940.0
2017-09-01 09:30:00,133.84,133.9,133.17,133.36,261348.0,128.1707,128.2281,127.5291,127.711,261348.0
2017-09-01 10:00:00,133.37,133.44,133.15,133.36,276837.0,127.7206,127.7876,127.5099,127.711,276837.0
2017-09-01 11:00:00,133.36,133.49,133.14,133.41,198733.0,127.711,127.8355,127.5003,127.7589,198733.0
2017-09-01 12:00:00,133.4,133.48,133.25,133.41,176578.0,127.7493,127.8259,127.6057,127.7589,176578.0
2017-09-01 13:00:00,133.41,133.48,133.19,133.36,125268.0,127.7589,127.8259,127.5482,127.711,125268.0
2017-09-01 14:00:00,133.37,133.43,133.34,133.37,229192.0,127.7206,127.7781,127.6919,127.7206,229192.0
2017-09-01 15:00:00,133.36,133.41,133.2,133.21,665836.0,127.711,127.7589,127.5578,127.5674,665836.0
2017-09-05 09:30:00,132.84,132.93,132.14,132.73,175896.0,127.213,127.2992,126.5427,127.1077,175896.0
2017-09-05 10:00:00,132.74,132.91,132.41,132.63,308869.0,127.1173,127.2801,126.8013,127.0119,308869.0
2017-09-05 11:00:00,132.64,132.79,132.35,132.67,244560.0,127.0215,127.1652,126.7438,127.0502,244560.0
2017-09-05 12:00:00,132.67,132.72,131.7,132.04,254473.0,127.0502,127.0981,126.1213,126.4469,254473.0
2017-09-05 13:00:00,132.02,132.24,131.68,132.2,213510.0,126.4278,126.6385,126.1022,126.6002,213510.0
2017-09-05 14:00:00,132.21,132.69,132.12,132.68,284432.0,126.6097,127.0694,126.5235,127.0598,284432.0
2017-09-05 15:00:00,132.67,132.89,132.46,132.66,654423.0,127.0502,127.2609,126.8491,127.0407,654423.0
2017-09-06 09:30:00,132.99,133.66,132.94,133.28,313930.0,127.3567,127.9983,127.3088,127.6344,313930.0
2017-09-06 10:00:00,133.26,133.34,132.6,132.88,296259.0,127.6153,127.6919,126.9832,127.2514,296259.0
2017-09-06 11:00:00,132.86,133.07,132.59,133.0,557121.0,127.2322,127.4333,126.9736,127.3663,557121.0
2017-09-06 12:00:00,133.0,133.17,132.86,133.12,177241.0,127.3663,127.5291,127.2322,127.4812,177241.0
2017-09-06 13:00:00,133.12,133.3,133.05,133.22,189643.0,127.4812,127.6536,127.4141,127.5769,189643.0
2017-09-06 14:00:00,133.22,133.38,132.99,133.05,288962.0,127.5769,127.7302,127.3567,127.4141,288962.0
2017-09-06 15:00:00,133.05,133.33,132.79,132.91,1008533.0,127.4141,127.6823,127.1652,127.2801,1008533.0
2017-09-07 09:30:00,136.08,138.64,135.65,137.3,942498.0,130.3158,132.7674,129.904,131.4841,942498.0
2017-09-07 10:00:00,137.28,137.57,136.89,137.08,861534.0,131.465,131.7427,131.0915,131.2734,861534.0
2017-09-07 11:00:00,137.08,137.8,137.01,137.54,577845.0,131.2734,131.9629,131.2064,131.714,577845.0
2017-09-07 12:00:00,137.53,137.62,137.17,137.23,402034.0,131.7044,131.7906,131.3596,131.4171,402034.0
2017-09-07 13:00:00,137.23,137.48,137.0,137.09,260326.0,131.4171,131.6565,131.1968,131.283,260326.0
2017-09-07 14:00:00,137.1,137.28,136.86,136.9,470208.0,131.2926,131.465,131.0628,131.1011,470208.0
2017-09-07 15:00:00,136.91,136.93,136.38,136.72,1024483.0,131.1106,131.1298,130.6031,130.9287,1024483.0
2017-09-08 09:30:00,136.22,137.45,136.06,137.42,442823.0,130.4499,131.6278,130.2966,131.599,442823.0
2017-09-08 10:00:00,137.41,137.74,137.13,137.53,537970.0,131.5895,131.9055,131.3213,131.7044,537970.0
2017-09-08 11:00:00,137.51,137.69,137.07,137.09,449876.0,131.6852,131.8576,131.2639,131.283,449876.0
2017-09-08 12:00:00,137.07,137.53,136.88,137.5,377139.0,131.2639,131.7044,131.0819,131.6757,377139.0
2017-09-08 13:00:00,137.5,137.51,137.26,137.46,361382.0,131.6757,131.6852,131.4458,131.6373,361382.0
2017-09-08 14:00:00,137.46,137.71,137.36,137.36,433213.0,131.6373,131.8768,131.5416,131.5416,433213.0
2017-09-08 15:00:00,137.37,137.39,137.17,137.27,976391.0,131.5512,131.5703,131.3596,131.4554,976391.0
2017-09-11 09:30:00,139.36,140.78,139.18,140.43,632549.0,133.4569,134.8167,133.2845,134.4815,632549.0
2017-09-11 10:00:00,140.43,140.99,139.83,140.22,727409.0,134.4815,135.0178,133.907,134.2804,727409.0
2017-09-11 11:00:00,140.23,140.55,139.94,140.48,568413.0,134.29,134.5965,134.0123,134.5294,568413.0
2017-09-11 12:00:00,140.46,141.41,140.43,141.34,508717.0,134.5103,135.42,134.4815,135.353,508717.0
2017-09-11 13:00:00,141.34,141.66,141.11,141.66,455274.0,135.353,135.6594,135.1327,135.6594,455274.0
2017-09-11 14:00:00,141.66,141.8,141.46,141.52,492770.0,135.6594,135.7935,135.4679,135.5254,492770.0
2017-09-11 15:00:00,141.52,141.99,141.47,141.99,1026148.0,135.5254,135.9755,135.4775,135.9755,1026148.0
2017-09-12 09:30:00,142.66,143.52,142.08,142.33,588933.0,136.6171,137.4407,136.0616,136.3011,588933.0
2017-09-12 10:00:00,142.34,142.59,142.16,142.19,566872.0,136.3106,136.55,136.1383,136.167,566872.0
2017-09-12 11:00:00,142.19,142.27,141.88,141.95,363673.0,136.167,136.2436,135.8701,135.9372,363673.0
2017-09-12 12:00:00,141.95,142.06,141.81,142.03,344163.0,135.9372,136.0425,135.8031,136.0138,344163.0
2017-09-12 13:00:00,142.03,142.28,141.98,142.15,235816.0,136.0138,136.2532,135.9659,136.1287,235816.0
2017-09-12 14:00:00,142.15,142.3,142.01,142.16,333091.0,136.1287,136.2723,135.9946,136.1383,333091.0
2017-09-12 15:00:00,142.16,142.47,142.09,142.44,648807.0,136.1383,136.4351,136.0712,136.4064,648807.0
2017-09-13 09:30:00,142.02,142.13,140.5,140.52,507301.0,136.0042,136.1095,134.5486,134.5677,507301.0
2017-09-13 10:00:00,140.52,140.82,139.64,139.65,710451.0,134.5677,134.855,133.725,133.7346,710451.0
2017-09-13 11:00:00,139.66,140.34,139.54,140.23,451928.0,133.7442,134.3954,133.6292,134.29,451928.0
2017-09-13 12:00:00,140.2,140.49,140.18,140.22,171983.0,134.2613,134.539,134.2421,134.2804,171983.0
2017-09-13 13:00:00,140.21,140.68,140.21,140.56,157278.0,134.2709,134.721,134.2709,134.606,157278.0
2017-09-13 14:00:00,140.55,140.59,140.23,140.25,213355.0,134.5965,134.6348,134.29,134.3092,213355.0
2017-09-13 15:00:00,140.25,140.57,139.98,140.1,652462.0,134.3092,134.6156,134.0506,134.1655,652462.0
2017-09-14 09:30:00,139.5,140.15,139.37,140.0,304076.0,133.5909,134.2134,133.4664,134.0698,304076.0
2017-09-14 10:00:00,140.0,141.02,139.9,140.92,523056.0,134.0698,135.0465,133.974,134.9508,523056.0
2017-09-14 11:00:00,140.93,141.09,140.6,140.63,339881.0,134.9604,135.1136,134.6443,134.6731,339881.0
2017-09-14 12:00:00,140.63,140.76,140.57,140.63,219130.0,134.6731,134.7976,134.6156,134.6731,219130.0
2017-09-14 13:00:00,140.62,140.91,140.58,140.81,249947.0,134.6635,134.9412,134.6252,134.8454,249947.0
2017-09-14 14:00:00,140.8,141.65,140.8,141.55,890074.0,134.8359,135.6499,134.8359,135.5541,890074.0
2017-09-14 15:00:00,141.58,141.8,141.24,141.51,893000.0,135.5828,135.7935,135.2572,135.5158,893000.0
2017-09-15 09:30:00,142.32,142.69,140.25,140.43,1302782.0,136.2915,136.6458,134.3092,134.4815,1302782.0
2017-09-15 10:00:00,140.43,140.99,139.81,140.86,717657.0,134.4815,135.0178,133.8878,134.8933,717657.0
2017-09-15 11:00:00,140.83,141.36,140.82,141.27,377123.0,134.8646,135.3721,134.855,135.286,377123.0
2017-09-15 12:00:00,141.28,141.55,140.86,140.94,338861.0,135.2955,135.5541,134.8933,134.9699,338861.0
2017-09-15 13:00:00,140.95,141.14,140.83,141.14,542130.0,134.9795,135.1615,134.8646,135.1615,542130.0
2017-09-15 14:00:00,141.14,141.41,141.12,141.17,400333.0,135.1615,135.42,135.1423,135.1902,400333.0
2017-09-15 15:00:00,141.18,141.7,141.16,141.58,884002.0,135.1998,135.6977,135.1806,135.5828,884002.0
2017-09-18 09:30:00,141.66,141.69,140.51,141.01,480659.0,135.6594,135.6882,134.5582,135.037,480659.0
2017-09-18 10:00:00,141.0,141.26,140.55,141.2,416560.0,135.0274,135.2764,134.5965,135.2189,416560.0
2017-09-18 11:00:00,141.2,141.41,141.11,141.33,222653.0,135.2189,135.42,135.1327,135.3434,222653.0
2017-09-18 12:00:00,141.34,141.46,141.23,141.46,138549.0,135.353,135.4679,135.2477,135.4679,138549.0
2017-09-18 13:00:00,141.47,141.49,141.33,141.44,164278.0,135.4775,135.4966,135.3434,135.4488,164278.0
2017-09-18 14:00:00,141.44,141.44,141.01,141.18,194079.0,135.4488,135.4488,135.037,135.1998,194079.0
2017-09-18 15:00:00,141.17,141.6,141.17,141.55,406441.0,135.1902,135.602,135.1902,135.5541,406441.0
2017-09-19 09:30:00,141.93,143.59,141.87,142.74,528886.0,135.918,137.5077,135.8605,136.6937,528886.0
2017-09-19 10:00:00,142.76,143.04,142.39,142.96,552459.0,136.7128,136.981,136.3585,136.9044,552459.0
2017-09-19 11:00:00,142.97,143.16,142.57,142.93,322666.0,136.9139,137.0959,136.5309,136.8756,322666.0
2017-09-19 12:00:00,142.93,143.24,142.93,143.16,162167.0,136.8756,137.1725,136.8756,137.0959,162167.0
2017-09-19 13:00:00,143.17,143.34,143.1,143.1,171677.0,137.1055,137.2683,137.0384,137.0384,171677.0
2017-09-19 14:00:00,143.1,143.15,142.52,142.59,509236.0,137.0384,137.0863,136.483,136.55,509236.0
2017-09-19 15:00:00,142.6,142.85,142.08,142.62,1129208.0,136.5596,136.799,136.0616,136.5788,1129208.0
2017-09-20 09:30:00,142.27,142.99,142.18,142.79,196367.0,136.2436,136.9331,136.1574,136.7416,196367.0
2017-09-20 10:00:00,142.81,143.08,142.73,142.78,279622.0,136.7607,137.0193,136.6841,136.732,279622.0
2017-09-20 11:00:00,142.79,143.0,142.7,142.91,302629.0,136.7416,136.9427,136.6554,136.8565,302629.0
2017-09-20 12:00:00,142.91,142.99,142.76,142.78,126375.0,136.8565,136.9331,136.7128,136.732,126375.0
2017-09-20 13:00:00,142.78,142.9,142.57,142.84,148835.0,136.732,136.8469,136.5309,136.7895,148835.0
2017-09-20 14:00:00,142.81,142.84,141.42,141.71,413363.0,136.7607,136.7895,135.4296,135.7073,413363.0
2017-09-20 15:00:00,141.7,142.28,141.64,142.22,537560.0,135.6977,136.2532,135.6403,136.1957,537560.0
2017-09-21 09:30:00,141.69,141.88,141.2,141.3,233701.0,135.6882,135.8701,135.2189,135.3147,233701.0
2017-09-21 10:00:00,141.27,142.07,141.19,142.0,319820.0,135.286,136.0521,135.2093,135.985,319820.0
2017-09-21 11:00:00,141.96,142.14,141.93,142.0,198359.0,135.9467,136.1191,135.918,135.985,198359.0
2017-09-21 12:00:00,142.02,142.1,141.73,141.99,389325.0,136.0042,136.0808,135.7265,135.9755,389325.0
2017-09-21 13:00:00,141.98,142.18,141.84,141.84,189040.0,135.9659,136.1574,135.8318,135.8318,189040.0
2017-09-21 14:00:00,141.83,142.08,141.82,141.9,347117.0,135.8222,136.0616,135.8127,135.8893,347117.0
2017-09-21 15:00:00,141.9,142.06,141.71,141.73,499365.0,135.8893,136.0425,135.7073,135.7265,499365.0
2017-09-22 09:30:00,141.5,142.36,141.5,141.96,204257.0,135.5062,136.3298,135.5062,135.9467,204257.0
2017-09-22 10:00:00,141.96,142.4,141.88,141.98,207210.0,135.9467,136.3681,135.8701,135.9659,207210.0
2017-09-22 11:00:00,141.99,142.23,141.94,142.07,158700.0,135.9755,136.2053,135.9276,136.0521,158700.0
2017-09-22 12:00:00,142.1,142.2,141.99,142.03,112567.0,136.0808,136.1766,135.9755,136.0138,112567.0
2017-09-22 13:00:00,142.03,142.18,141.87,142.03,100448.0,136.0138,136.1574,135.8605,136.0138,100448.0
2017-09-22 14:00:00,142.04,142.07,141.92,141.98,112886.0,136.0233,136.0521,135.9084,135.9659,112886.0
2017-09-22 15:00:00,141.99,142.12,141.89,141.91,309217.0,135.9755,136.1,135.8797,135.8988,309217.0
2017-09-25 09:30:00,142.07,142.1,139.9,139.93,345634.0,136.0521,136.0808,133.974,134.0027,345634.0
2017-09-25 10:00:00,139.94,140.4,138.76,139.04,778479.0,134.0123,134.4528,132.8823,133.1504,778479.0
2017-09-25 11:00:00,139.06,139.43,138.58,138.94,556467.0,133.1696,133.5239,132.7099,133.0547,556467.0
2017-09-25 12:00:00,138.95,138.99,138.5,138.92,379055.0,133.0642,133.1025,132.6333,133.0355,379055.0
2017-09-25 13:00:00,138.91,139.27,138.79,139.12,420554.0,133.0259,133.3707,132.911,133.227,420554.0
2017-09-25 14:00:00,139.13,139.27,138.55,138.81,526491.0,133.2366,133.3707,132.6812,132.9302,526491.0
2017-09-25 15:00:00,138.81,138.82,138.44,138.59,1351669.0,132.9302,132.9397,132.5758,132.7195,1351669.0
2017-09-26 09:30:00,139.02,139.38,138.8,139.06,282372.0,133.1313,133.476,132.9206,133.1696,282372.0
2017-09-26 10:00:00,139.06,139.24,138.2,138.21,351367.0,133.1696,133.3419,132.346,132.3556,351367.0
2017-09-26 11:00:00,138.22,138.49,137.75,138.04,501344.0,132.3652,132.6237,131.9151,132.1928,501344.0
2017-09-26 12:00:00,138.03,138.25,137.78,138.25,248141.0,132.1832,132.3939,131.9438,132.3939,248141.0
2017-09-26 13:00:00,138.25,138.65,138.17,138.17,218581.0,132.3939,132.7769,132.3173,132.3173,218581.0
2017-09-26 14:00:00,138.2,138.45,138.11,138.4,304342.0,132.346,132.5854,132.2598,132.5375,304342.0
2017-09-26 15:00:00,138.38,138.47,138.25,138.35,455145.0,132.5184,132.6046,132.3939,132.4896,455145.0
2017-09-27 09:30:00,138.8,139.87,138.55,139.64,224747.0,132.9206,133.9453,132.6812,133.725,224747.0
2017-09-27 10:00:00,139.64,140.05,139.51,139.75,360966.0,133.725,134.1176,133.6005,133.8303,360966.0
2017-09-27 11:00:00,139.73,140.08,139.61,140.01,282854.0,133.8112,134.1464,133.6963,134.0793,282854.0
2017-09-27 12:00:00,140.01,140.05,139.74,140.02,288942.0,134.0793,134.1176,133.8208,134.0889,288942.0
2017-09-27 13:00:00,140.02,140.18,139.98,140.03,262554.0,134.0889,134.2421,134.0506,134.0985,262554.0
2017-09-27 14:00:00,140.03,140.18,139.8,139.93,434785.0,134.0985,134.2421,133.8782,134.0027,434785.0
2017-09-27 15:00:00,139.94,140.1,139.62,139.69,973161.0,134.0123,134.1655,133.7059,133.7729,973161.0
2017-09-28 09:30:00,139.44,139.62,138.85,138.91,249964.0,133.5335,133.7059,132.9685,133.0259,249964.0
2017-09-28 10:00:00,138.91,139.74,138.84,139.28,410560.0,133.0259,133.8208,132.9589,133.3803,410560.0
2017-09-28 11:00:00,139.26,139.57,139.14,139.26,307428.0,133.3611,133.658,133.2462,133.3611,307428.0
2017-09-28 12:00:00,139.26,139.69,139.23,139.69,224822.0,133.3611,133.7729,133.3324,133.7729,224822.0
2017-09-28 13:00:00,139.69,140.06,139.65,140.06,237769.0,133.7729,134.1272,133.7346,134.1272,237769.0
2017-09-28 14:00:00,140.06,140.07,139.75,139.97,222433.0,134.1272,134.1368,133.8303,134.041,222433.0
2017-09-28 15:00:00,139.97,140.21,139.92,140.14,450963.0,134.041,134.2709,133.9931,134.2038,450963.0
2017-09-29 09:30:00,140.83,141.49,140.42,141.06,242630.0,134.8646,135.4966,134.472,135.0849,242630.0
2017-09-29 10:00:00,141.08,141.53,140.97,141.38,253573.0,135.104,135.5349,134.9987,135.3913,253573.0
2017-09-29 11:00:00,141.39,141.47,141.19,141.41,143191.0,135.4009,135.4775,135.2093,135.42,143191.0
2017-09-29 12:00:00,141.41,141.45,141.11,141.41,107825.0,135.42,135.4583,135.1327,135.42,107825.0
2017-09-29 13:00:00,141.4,141.74,141.16,141.29,181167.0,135.4105,135.7361,135.1806,135.3051,181167.0
2017-09-29 14:00:00,141.28,141.33,140.93,140.97,155401.0,135.2955,135.3434,134.9604,134.9987,155401.0
2017-09-29 15:00:00,140.98,141.26,140.81,141.16,596061.0,135.0082,135.2764,134.8454,135.1806,596061.0
2017-10-02 09:30:00,141.9,143.04,141.81,142.65,255009.0,135.8893,136.981,135.8031,136.6075,255009.0
2017-10-02 10:00:00,142.64,142.93,142.56,142.67,296812.0,136.5979,136.8756,136.5213,136.6267,296812.0
2017-10-02 11:00:00,142.66,142.67,141.77,141.77,184447.0,136.6171,136.6267,135.7648,135.7648,184447.0
2017-10-02 12:00:00,141.7,142.34,141.47,142.33,206662.0,135.6977,136.3106,135.4775,136.3011,206662.0
2017-10-02 13:00:00,142.31,142.55,142.06,142.09,154769.0,136.2819,136.5117,136.0425,136.0712,154769.0
2017-10-02 14:00:00,142.08,142.12,141.9,142.01,153544.0,136.0616,136.1,135.8893,135.9946,153544.0
2017-10-02 15:00:00,142.01,142.06,141.73,141.98,434554.0,135.9946,136.0425,135.7265,135.9659,434554.0
2017-10-03 09:30:00,141.99,142.4,141.83,142.22,151221.0,135.9755,136.3681,135.8222,136.1957,151221.0
2017-10-03 10:00:00,142.25,142.4,141.77,141.88,303451.0,136.2244,136.3681,135.7648,135.8701,303451.0
2017-10-03 11:00:00,141.86,142.0,141.7,141.91,257968.0,135.851,135.985,135.6977,135.8988,257968.0
2017-10-03 12:00:00,141.93,142.48,141.92,142.35,187281.0,135.918,136.4447,135.9084,136.3202,187281.0
2017-10-03 13:00:00,142.36,142.52,142.25,142.5,96244.0,136.3298,136.483,136.2244,136.4639,96244.0
2017-10-03 14:00:00,142.49,143.18,142.46,143.17,193267.0,136.4543,137.1151,136.4256,137.1055,193267.0
2017-10-03 15:00:00,143.17,143.17,142.75,143.0,488688.0,137.1055,137.1055,136.7033,136.9427,488688.0
2017-10-04 09:30:00,142.73,143.0,141.8,142.03,261233.0,136.6841,136.9427,135.7935,136.0138,261233.0
2017-10-04 10:00:00,142.02,142.14,141.32,141.76,402115.0,136.0042,136.1191,135.3338,135.7552,402115.0
2017-10-04 11:00:00,141.76,141.95,141.49,141.51,331050.0,135.7552,135.9372,135.4966,135.5158,331050.0
2017-10-04 12:00:00,141.51,142.18,141.51,142.1,412745.0,135.5158,136.1574,135.5158,136.0808,412745.0
2017-10-04 13:00:00,142.1,142.15,141.76,141.89,319880.0,136.0808,136.1287,135.7552,135.8797,319880.0
2017-10-04 14:00:00,141.89,142.39,141.85,142.24,319657.0,135.8797,136.3585,135.8414,136.2149,319657.0
2017-10-04 15:00:00,142.24,142.28,142.02,142.12,466749.0,136.2149,136.2532,136.0042,136.1,466749.0
2017-10-05 09:30:00,142.56,142.95,142.43,142.81,201599.0,136.7303,137.1043,136.6056,136.97,201599.0
2017-10-05 10:00:00,142.82,142.92,142.5,142.76,346874.0,136.9796,137.0755,136.6727,136.9221,346874.0
2017-10-05 11:00:00,142.76,143.16,142.72,143.16,256144.0,136.9221,137.3057,136.8837,137.3057,256144.0
2017-10-05 12:00:00,143.15,143.57,143.13,143.36,309078.0,137.2961,137.699,137.2769,137.4975,309078.0
2017-10-05 13:00:00,143.35,143.45,142.95,143.16,219864.0,137.4879,137.5839,137.1043,137.3057,219864.0
2017-10-05 14:00:00,143.17,143.75,143.17,143.72,204559.0,137.3153,137.8716,137.3153,137.8428,204559.0
2017-10-05 15:00:00,143.73,143.78,143.5,143.76,409174.0,137.8524,137.9004,137.6318,137.8812,409174.0
2017-10-06 09:30:00,143.5,143.71,143.09,143.32,174623.0,137.6318,137.8332,137.2386,137.4592,174623.0
2017-10-06 10:00:00,143.34,143.78,143.32,143.43,425500.0,137.4784,137.9004,137.4592,137.5647,425500.0
2017-10-06 11:00:00,143.42,143.54,143.01,143.08,277312.0,137.5551,137.6702,137.1619,137.229,277312.0
2017-10-06 12:00:00,143.07,143.22,142.86,142.99,181292.0,137.2194,137.3633,137.018,137.1427,181292.0
2017-10-06 13:00:00,142.99,143.27,142.77,143.2,207872.0,137.1427,137.4112,136.9317,137.3441,207872.0
2017-10-06 14:00:00,143.21,143.68,143.15,143.63,222505.0,137.3537,137.8045,137.2961,137.7565,222505.0
2017-10-06 15:00:00,143.63,143.72,143.46,143.52,522487.0,137.7565,137.8428,137.5934,137.651,522487.0
2017-10-09 09:30:00,143.48,143.77,142.9,143.71,171338.0,137.6126,137.8908,137.0563,137.8332,171338.0
2017-10-09 10:00:00,143.73,144.53,143.66,144.45,265165.0,137.8524,138.6197,137.7853,138.543,265165.0
2017-10-09 11:00:00,144.45,144.77,144.45,144.76,124283.0,138.543,138.8499,138.543,138.8403,124283.0
2017-10-09 12:00:00,144.75,145.09,144.75,145.05,192185.0,138.8307,139.1568,138.8307,139.1184,192185.0
2017-10-09 13:00:00,145.04,145.06,144.88,145.01,157006.0,139.1088,139.128,138.9554,139.0801,157006.0
2017-10-09 14:00:00,145.02,145.18,144.85,144.86,178960.0,139.0897,139.2431,138.9266,138.9362,178960.0
2017-10-09 15:00:00,144.87,144.87,144.33,144.5,389318.0,138.9458,138.9458,138.4279,138.5909,389318.0
2017-10-10 09:30:00,144.78,146.37,144.78,145.42,473318.0,138.8595,140.3844,138.8595,139.4733,473318.0
2017-10-10 10:00:00,145.44,145.91,145.13,145.89,401297.0,139.4925,139.9433,139.1952,139.9241,401297.0
2017-10-10 11:00:00,145.88,145.96,145.09,145.17,240617.0,139.9145,139.9912,139.1568,139.2335,240617.0
2017-10-10 12:00:00,145.15,145.16,144.84,144.98,127795.0,139.2143,139.2239,138.917,139.0513,127795.0
2017-10-10 13:00:00,144.96,145.29,144.96,145.19,134517.0,139.0321,139.3486,139.0321,139.2527,134517.0
2017-10-10 14:00:00,145.21,145.47,145.09,145.27,278230.0,139.2719,139.5213,139.1568,139.3294,278230.0
2017-10-10 15:00:00,145.28,145.68,145.28,145.66,445183.0,139.339,139.7227,139.339,139.7035,445183.0
2017-10-11 09:30:00,145.6,146.55,145.6,146.44,253522.0,139.6459,140.5571,139.6459,140.4516,253522.0
2017-10-11 10:00:00,146.46,147.12,146.02,146.06,450848.0,140.4708,141.1038,140.0488,140.0871,450848.0
2017-10-11 11:00:00,146.03,146.25,145.83,146.18,273515.0,140.0584,140.2694,139.8665,140.2022,273515.0
2017-10-11 12:00:00,146.19,146.62,146.19,146.59,235381.0,140.2118,140.6242,140.2118,140.5955,235381.0
2017-10-11 13:00:00,146.58,146.91,146.27,146.44,325138.0,140.5859,140.9024,140.2885,140.4516,325138.0
2017-10-11 14:00:00,146.42,147.1,146.36,146.88,314395.0,140.4324,141.0846,140.3749,140.8736,314395.0
2017-10-11 15:00:00,146.87,146.97,146.58,146.83,571528.0,140.864,140.9599,140.5859,140.8256,571528.0
2017-10-12 09:30:00,146.83,147.93,146.83,147.87,292156.0,140.8256,141.8807,140.8256,141.8231,292156.0
2017-10-12 10:00:00,147.84,148.16,147.36,147.47,446164.0,141.7943,142.1013,141.334,141.4395,446164.0
2017-10-12 11:00:00,147.47,147.62,147.04,147.51,283700.0,141.4395,141.5833,141.0271,141.4778,283700.0
2017-10-12 12:00:00,147.51,147.58,146.87,146.98,386760.0,141.4778,141.545,140.864,140.9695,386760.0
2017-10-12 13:00:00,147.0,147.12,146.91,147.11,179432.0,140.9887,141.1038,140.9024,141.0942,179432.0
2017-10-12 14:00:00,147.11,147.22,146.86,146.97,315398.0,141.0942,141.1997,140.8544,140.9599,315398.0
2017-10-12 15:00:00,146.97,147.14,146.44,146.66,550015.0,140.9599,141.123,140.4516,140.6626,550015.0
2017-10-13 09:30:00,147.51,148.45,147.29,148.19,297326.0,141.4778,142.3794,141.2668,142.13,297326.0
2017-10-13 10:00:00,148.23,148.36,147.73,147.88,250002.0,142.1684,142.2931,141.6888,141.8327,250002.0
2017-10-13 11:00:00,147.9,147.91,147.63,147.83,248164.0,141.8519,141.8615,141.5929,141.7847,248164.0
2017-10-13 12:00:00,147.82,148.05,147.79,147.87,181776.0,141.7752,141.9957,141.7464,141.8231,181776.0
2017-10-13 13:00:00,147.86,148.11,147.7,147.71,158430.0,141.8135,142.0533,141.6601,141.6697,158430.0
2017-10-13 14:00:00,147.7,147.7,147.47,147.61,158874.0,141.6601,141.6601,141.4395,141.5737,158874.0
2017-10-13 15:00:00,147.62,147.66,147.3,147.41,405881.0,141.5833,141.6217,141.2764,141.3819,405881.0
2017-10-16 09:30:00,148.04,148.04,145.69,145.87,276732.0,141.9862,141.9862,139.7323,139.9049,276732.0
2017-10-16 10:00:00,145.93,146.24,145.16,145.46,407117.0,139.9624,140.2598,139.2239,139.5117,407117.0
2017-10-16 11:00:00,145.46,146.06,145.27,145.95,225076.0,139.5117,140.0871,139.3294,139.9816,225076.0
2017-10-16 12:00:00,145.93,146.09,145.6,145.91,152018.0,139.9624,140.1159,139.6459,139.9433,152018.0
2017-10-16 13:00:00,145.92,146.28,145.81,146.19,168891.0,139.9529,140.2981,139.8474,140.2118,168891.0
2017-10-16 14:00:00,146.2,146.49,146.16,146.36,184551.0,140.2214,140.4995,140.183,140.3749,184551.0
2017-10-16 15:00:00,146.36,146.44,145.96,146.17,574317.0,140.3749,140.4516,139.9912,140.1926,574317.0
2017-10-17 09:30:00,146.33,146.46,145.98,146.11,182109.0,140.3461,140.4708,140.0104,140.1351,182109.0
2017-10-17 10:00:00,146.1,146.46,145.89,146.19,328520.0,140.1255,140.4708,139.9241,140.2118,328520.0
2017-10-17 11:00:00,146.19,146.4,145.97,145.98,357214.0,140.2118,140.4132,140.0008,140.0104,357214.0
2017-10-17 12:00:00,145.98,146.15,145.55,145.56,212610.0,140.0104,140.1734,139.598,139.6076,212610.0
2017-10-17 13:00:00,145.56,145.84,145.53,145.76,182541.0,139.6076,139.8761,139.5788,139.7994,182541.0
2017-10-17 14:00:00,145.77,145.89,145.58,145.89,221598.0,139.809,139.9241,139.6268,139.9241,221598.0
2017-10-17 15:00:00,145.89,145.96,145.73,145.89,411648.0,139.9241,139.9912,139.7706,139.9241,411648.0
2017-10-18 09:30:00,145.83,146.48,145.6,146.48,204404.0,139.8665,140.49,139.6459,140.49,204404.0
2017-10-18 10:00:00,146.45,146.77,146.26,146.36,374720.0,140.4612,140.7681,140.2789,140.3749,374720.0
2017-10-18 11:00:00,146.36,146.67,146.27,146.6,272149.0,140.3749,140.6722,140.2885,140.605,272149.0
2017-10-18 12:00:00,146.61,146.69,146.37,146.56,198385.0,140.6146,140.6914,140.3844,140.5667,198385.0
2017-10-18 13:00:00,146.57,146.65,146.37,146.55,143923.0,140.5763,140.653,140.3844,140.5571,143923.0
2017-10-18 14:00:00,146.58,146.59,146.4,146.4,178359.0,140.5859,140.5955,140.4132,140.4132,178359.0
2017-10-18 15:00:00,146.42,146.49,146.1,146.2,399479.0,140.4324,140.4995,140.1255,140.2214,399479.0
2017-10-19 09:30:00,145.39,146.12,145.2,145.26,197259.0,139.4445,140.1447,139.2623,139.3198,197259.0
2017-10-19 10:00:00,145.25,145.72,144.91,145.63,353742.0,139.3103,139.761,138.9842,139.6747,353742.0
2017-10-19 11:00:00,145.64,145.84,145.41,145.44,222807.0,139.6843,139.8761,139.4637,139.4925,222807.0
2017-10-19 12:00:00,145.45,145.63,145.1,145.12,154744.0,139.5021,139.6747,139.1664,139.1856,154744.0
2017-10-19 13:00:00,145.12,145.26,144.92,145.0,284616.0,139.1856,139.3198,138.9937,139.0705,284616.0
2017-10-19 14:00:00,145.0,145.06,144.84,144.89,209609.0,139.0705,139.128,138.917,138.965,209609.0
2017-10-19 15:00:00,144.89,145.04,144.66,144.99,906558.0,138.965,139.1088,138.7444,139.0609,906558.0
2017-10-20 09:30:00,145.63,145.73,145.02,145.31,461840.0,139.6747,139.7706,139.0897,139.3678,461840.0
2017-10-20 10:00:00,145.32,145.62,145.16,145.18,355550.0,139.3774,139.6651,139.2239,139.2431,355550.0
2017-10-20 11:00:00,145.18,145.2,144.57,144.61,355178.0,139.2431,139.2623,138.6581,138.6964,355178.0
2017-10-20 12:00:00,144.62,145.29,144.61,145.28,340367.0,138.706,139.3486,138.6964,139.339,340367.0
2017-10-20 13:00:00,145.29,145.41,145.26,145.27,197782.0,139.3486,139.4637,139.3198,139.3294,197782.0
2017-10-20 14:00:00,145.28,145.42,145.09,145.41,291937.0,139.339,139.4733,139.1568,139.4637,291937.0
2017-10-20 15:00:00,145.41,145.68,145.31,145.38,758572.0,139.4637,139.7227,139.3678,139.4349,758572.0
2017-10-23 09:30:00,146.0,146.5,145.82,145.94,166066.0,140.0296,140.5091,139.8569,139.972,166066.0
2017-10-23 10:00:00,145.91,146.0,145.44,145.78,247544.0,139.9433,140.0296,139.4925,139.8186,247544.0
2017-10-23 11:00:00,145.8,146.0,145.67,145.98,194986.0,139.8378,140.0296,139.7131,140.0104,194986.0
2017-10-23 12:00:00,145.98,146.07,145.8,146.02,166551.0,140.0104,140.0967,139.8378,140.0488,166551.0
2017-10-23 13:00:00,146.03,146.36,146.02,146.24,124411.0,140.0584,140.3749,140.0488,140.2598,124411.0
2017-10-23 14:00:00,146.24,146.3,145.97,146.07,188073.0,140.2598,140.3173,140.0008,140.0967,188073.0
2017-10-23 15:00:00,146.07,146.07,145.3,145.58,560032.0,140.0967,140.0967,139.3582,139.6268,560032.0
2017-10-24 09:30:00,146.19,146.31,145.35,145.65,192053.0,140.2118,140.3269,139.4062,139.6939,192053.0
2017-10-24 10:00:00,145.65,146.28,145.64,146.19,330372.0,139.6939,140.2981,139.6843,140.2118,330372.0
2017-10-24 11:00:00,146.19,146.44,146.12,146.36,248762.0,140.2118,140.4516,140.1447,140.3749,248762.0
2017-10-24 12:00:00,146.36,146.49,145.6,145.71,286810.0,140.3749,140.4995,139.6459,139.7514,286810.0
2017-10-24 13:00:00,145.65,146.02,145.65,145.94,203516.0,139.6939,140.0488,139.6939,139.972,203516.0
2017-10-24 14:00:00,145.95,145.99,145.68,145.8,254907.0,139.9816,140.02,139.7227,139.8378,254907.0
2017-10-24 15:00:00,145.8,145.88,145.44,145.77,679222.0,139.8378,139.9145,139.4925,139.809,679222.0
2017-10-25 09:30:00,146.5,146.98,146.12,146.13,368297.0,140.5091,140.9695,140.1447,140.1543,368297.0
2017-10-25 10:00:00,146.18,146.53,145.9,146.12,353306.0,140.2022,140.5379,139.9337,140.1447,353306.0
2017-10-25 11:00:00,146.11,146.2,145.21,145.9,281425.0,140.1351,140.2214,139.2719,139.9337,281425.0
2017-10-25 12:00:00,145.89,146.06,145.25,146.02,218340.0,139.9241,140.0871,139.3103,140.0488,218340.0
2017-10-25 13:00:00,145.99,146.14,145.71,146.05,256236.0,140.02,140.1639,139.7514,140.0775,256236.0
2017-10-25 14:00:00,146.05,146.19,145.93,146.08,307061.0,140.0775,140.2118,139.9624,140.1063,307061.0
2017-10-25 15:00:00,146.09,146.45,146.04,146.26,467283.0,140.1159,140.4612,140.0679,140.2789,467283.0
2017-10-26 09:30:00,146.95,147.37,146.35,146.62,305542.0,140.9407,141.3436,140.3653,140.6242,305542.0
2017-10-26 10:00:00,146.58,147.07,146.36,147.0,335335.0,140.5859,141.0558,140.3749,140.9887,335335.0
2017-10-26 11:00:00,146.99,147.12,146.66,146.93,292031.0,140.9791,141.1038,140.6626,140.9215,292031.0
2017-10-26 12:00:00,146.93,147.08,146.62,146.83,195704.0,140.9215,141.0654,140.6242,140.8256,195704.0
2017-10-26 13:00:00,146.79,147.08,146.63,146.89,242787.0,140.7873,141.0654,140.6338,140.8832,242787.0
2017-10-26 14:00:00,146.89,147.05,146.82,146.99,155267.0,140.8832,141.0366,140.816,140.9791,155267.0
2017-10-26 15:00:00,146.99,147.05,146.55,146.6,443475.0,140.9791,141.0366,140.5571,140.605,443475.0
2017-10-27 09:30:00,146.84,147.0,146.06,146.61,255579.0,140.8352,140.9887,140.0871,140.6146,255579.0
2017-10-27 10:00:00,146.68,147.81,146.67,146.99,501940.0,140.6818,141.7656,140.6722,140.9791,501940.0
2017-10-27 11:00:00,146.98,147.61,146.95,147.37,394733.0,140.9695,141.5737,140.9407,141.3436,394733.0
2017-10-27 12:00:00,147.38,147.93,147.38,147.62,301536.0,141.3531,141.8807,141.3531,141.5833,301536.0
2017-10-27 13:00:00,147.62,147.79,147.44,147.78,218584.0,141.5833,141.7464,141.4107,141.7368,218584.0
2017-10-27 14:00:00,147.79,148.23,147.73,148.05,299121.0,141.7464,142.1684,141.6888,141.9957,299121.0
2017-10-27 15:00:00,148.04,148.52,147.86,148.49,742295.0,141.9862,142.4465,141.8135,142.4178,742295.0
2017-10-30 09:30:00,151.3,151.48,148.84,149.22,832368.0,145.1128,145.2855,142.7534,143.1179,832368.0
2017-10-30 10:00:00,149.23,149.49,148.58,149.27,697703.0,143.1275,143.3769,142.5041,143.1659,697703.0
2017-10-30 11:00:00,149.24,149.49,148.77,149.28,687269.0,143.1371,143.3769,142.6863,143.1755,687269.0
2017-10-30 12:00:00,149.27,149.35,148.68,148.96,591839.0,143.1659,143.2426,142.6,142.8685,591839.0
2017-10-30 13:00:00,148.99,149.61,148.89,148.92,544684.0,142.8973,143.492,142.8014,142.8302,544684.0
2017-10-30 14:00:00,148.92,149.06,148.72,148.86,516403.0,142.8302,142.9644,142.6384,142.7726,516403.0
2017-10-30 15:00:00,148.86,149.25,148.74,148.92,1602326.0,142.7726,143.1467,142.6575,142.8302,1602326.0
2017-10-31 09:30:00,150.63,152.0,147.64,149.08,1659416.0,144.4702,145.7842,141.6025,142.9836,1659416.0
2017-10-31 10:00:00,149.11,149.23,146.15,146.6,1275867.0,143.0124,143.1275,140.1734,140.605,1275867.0
2017-10-31 11:00:00,146.56,146.98,146.18,146.65,834453.0,140.5667,140.9695,140.2022,140.653,834453.0
2017-10-31 12:00:00,146.67,148.07,146.61,147.95,443894.0,140.6722,142.0149,140.6146,141.8998,443894.0
2017-10-31 13:00:00,147.95,149.4,147.92,148.34,589764.0,141.8998,143.2905,141.8711,142.2739,589764.0
2017-10-31 14:00:00,148.38,148.92,148.01,148.2,463549.0,142.3123,142.8302,141.9574,142.1396,463549.0
2017-10-31 15:00:00,148.22,148.91,148.22,148.73,757750.0,142.1588,142.8206,142.1588,142.6479,757750.0
2017-11-01 09:30:00,149.95,151.49,149.5,150.86,938271.0,143.8181,145.2951,143.3865,144.6908,938271.0
2017-11-01 10:00:00,150.82,151.3,149.83,149.85,701569.0,144.6525,145.1128,143.703,143.7221,701569.0
2017-11-01 11:00:00,149.84,150.19,149.1,149.12,444311.0,143.7126,144.0482,143.0028,143.022,444311.0
2017-11-01 12:00:00,149.12,149.78,149.08,149.39,256818.0,143.022,143.655,142.9836,143.281,256818.0
2017-11-01 13:00:00,149.39,149.61,148.96,149.45,259154.0,143.281,143.492,142.8685,143.3385,259154.0
2017-11-01 14:00:00,149.44,149.7,148.92,149.02,422342.0,143.3289,143.5783,142.8302,142.9261,422342.0
2017-11-01 15:00:00,149.02,149.2,148.78,148.86,652405.0,142.9261,143.0987,142.6959,142.7726,652405.0
2017-11-02 09:30:00,148.33,149.21,147.57,149.02,326622.0,142.2643,143.1083,141.5354,142.9261,326622.0
2017-11-02 10:00:00,149.06,149.13,147.91,148.31,406161.0,142.9644,143.0316,141.8615,142.2451,406161.0
2017-11-02 11:00:00,148.34,148.53,147.47,147.72,357832.0,142.2739,142.4561,141.4395,141.6792,357832.0
2017-11-02 12:00:00,147.76,148.13,147.68,147.95,328076.0,141.7176,142.0725,141.6409,141.8998,328076.0
2017-11-02 13:00:00,147.93,148.34,147.81,147.84,219036.0,141.8807,142.2739,141.7656,141.7943,219036.0
2017-11-02 14:00:00,147.84,148.41,147.76,148.07,280793.0,141.7943,142.341,141.7176,142.0149,280793.0
2017-11-02 15:00:00,148.06,148.39,147.81,148.25,874044.0,142.0053,142.3218,141.7656,142.1876,874044.0
2017-11-03 09:30:00,148.41,148.79,148.06,148.3,149900.0,142.341,142.7055,142.0053,142.2355,149900.0
2017-11-03 10:00:00,148.28,148.35,147.71,148.26,245786.0,142.2163,142.2835,141.6697,142.1972,245786.0
2017-11-03 11:00:00,148.26,148.87,148.15,148.87,168738.0,142.1972,142.7822,142.0917,142.7822,168738.0
2017-11-03 12:00:00,148.88,149.36,148.83,149.1,283540.0,142.7918,143.2522,142.7439,143.0028,283540.0
2017-11-03 13:00:00,149.11,149.18,148.78,148.8,329453.0,143.0124,143.0795,142.6959,142.7151,329453.0
2017-11-03 14:00:00,148.8,149.32,148.78,149.19,181300.0,142.7151,143.2138,142.6959,143.0891,181300.0
2017-11-03 15:00:00,149.2,149.3,148.92,149.28,416590.0,143.0987,143.1946,142.8302,143.1755,416590.0
2017-11-06 09:30:00,149.21,150.3,148.96,150.22,291474.0,143.1083,144.1537,142.8685,144.077,291474.0
2017-11-06 10:00:00,150.22,150.44,149.83,149.97,319558.0,144.077,144.288,143.703,143.8372,319558.0
2017-11-06 11:00:00,149.96,150.43,149.92,150.27,209714.0,143.8276,144.2784,143.7893,144.125,209714.0
2017-11-06 12:00:00,150.28,150.31,149.99,150.16,245894.0,144.1346,144.1633,143.8564,144.0195,245894.0
2017-11-06 13:00:00,150.15,150.16,149.83,150.01,159087.0,144.0099,144.0195,143.703,143.8756,159087.0
2017-11-06 14:00:00,150.02,150.22,149.95,150.12,463723.0,143.8852,144.077,143.8181,143.9811,463723.0
2017-11-06 15:00:00,150.12,150.46,150.0,150.1,765369.0,143.9811,144.3072,143.866,143.9619,765369.0
2017-11-07 09:30:00,150.31,150.48,148.92,149.34,322748.0,144.1633,144.3264,142.8302,143.233,322748.0
2017-11-07 10:00:00,149.38,149.68,148.95,149.4,429017.0,143.2714,143.5591,142.8589,143.2905,429017.0
2017-11-07 11:00:00,149.38,149.78,149.35,149.46,157835.0,143.2714,143.655,143.2426,143.3481,157835.0
2017-11-07 12:00:00,149.45,149.63,149.02,149.05,411125.0,143.3385,143.5111,142.9261,142.9549,411125.0
2017-11-07 13:00:00,149.06,149.67,149.01,149.54,260323.0,142.9644,143.5495,142.9165,143.4248,260323.0
2017-11-07 14:00:00,149.53,149.83,149.43,149.76,211232.0,143.4152,143.703,143.3193,143.6358,211232.0
2017-11-07 15:00:00,149.77,149.99,149.63,149.95,383896.0,143.6454,143.8564,143.5111,143.8181,383896.0
2017-11-08 09:30:00,149.47,149.96,148.2,148.5,347438.0,143.3577,143.8276,142.1396,142.4273,347438.0
2017-11-08 10:00:00,148.52,149.96,148.44,149.96,736226.0,142.4465,143.8276,142.3698,143.8276,736226.0
2017-11-08 11:00:00,149.97,150.24,149.57,150.02,364483.0,143.8372,144.0962,143.4536,143.8852,364483.0
2017-11-08 12:00:00,150.02,150.02,149.72,149.81,211648.0,143.8852,143.8852,143.5975,143.6838,211648.0
2017-11-08 13:00:00,149.82,149.92,149.52,149.8,219149.0,143.6934,143.7893,143.4056,143.6742,219149.0
2017-11-08 14:00:00,149.79,150.09,149.52,150.04,270022.0,143.6646,143.9523,143.4056,143.9044,270022.0
2017-11-08 15:00:00,150.04,150.24,149.83,149.98,438576.0,143.9044,144.0962,143.703,143.8468,438576.0
2017-11-09 09:30:00,149.27,149.72,148.12,148.71,222280.0,143.1659,143.5975,142.0629,142.6288,222280.0
2017-11-09 10:00:00,148.78,149.87,148.78,149.35,271451.0,142.6959,143.7413,142.6959,143.2426,271451.0
2017-11-09 11:00:00,149.32,149.38,148.15,148.37,362099.0,143.2138,143.2714,142.0917,142.3027,362099.0
2017-11-09 12:00:00,148.36,148.47,147.59,148.05,234379.0,142.2931,142.3986,141.5546,141.9957,234379.0
2017-11-09 13:00:00,148.07,148.69,147.99,148.52,150844.0,142.0149,142.6096,141.9382,142.4465,150844.0
2017-11-09 14:00:00,148.53,149.14,148.52,149.05,164414.0,142.4561,143.0412,142.4465,142.9549,164414.0
2017-11-09 15:00:00,149.06,149.4,149.0,149.28,379068.0,142.9644,143.2905,142.9069,143.1755,379068.0
2017-11-10 09:30:00,149.0,149.34,148.94,149.15,166314.0,142.9069,143.233,142.8494,143.0508,166314.0
2017-11-10 10:00:00,149.19,149.29,148.71,149.24,262736.0,143.0891,143.185,142.6288,143.1371,262736.0
2017-11-10 11:00:00,149.25,149.62,149.15,149.55,137038.0,143.1467,143.5015,143.0508,143.4344,137038.0
2017-11-10 12:00:00,149.57,149.64,149.4,149.46,110682.0,143.4536,143.5207,143.2905,143.3481,110682.0
2017-11-10 13:00:00,149.43,149.71,149.36,149.39,146860.0,143.3193,143.5879,143.2522,143.281,146860.0
2017-11-10 14:00:00,149.4,149.72,149.35,149.69,166009.0,143.2905,143.5975,143.2426,143.5687,166009.0
2017-11-10 15:00:00,149.7,149.76,149.49,149.55,372479.0,143.5783,143.6358,143.3769,143.4344,372479.0
2017-11-13 09:30:00,148.76,149.76,148.74,149.64,227649.0,142.6767,143.6358,142.6575,143.5207,227649.0
2017-11-13 10:00:00,149.54,149.8,149.18,149.42,201653.0,143.4248,143.6742,143.0795,143.3097,201653.0
2017-11-13 11:00:00,149.42,149.75,149.39,149.68,168444.0,143.3097,143.6262,143.281,143.5591,168444.0
2017-11-13 12:00:00,149.71,150.2,149.71,150.16,176081.0,143.5879,144.0578,143.5879,144.0195,176081.0
2017-11-13 13:00:00,150.19,150.19,149.47,149.67,149318.0,144.0482,144.0482,143.3577,143.5495,149318.0
2017-11-13 14:00:00,149.68,149.83,149.58,149.65,149820.0,143.5591,143.703,143.4632,143.5303,149820.0
2017-11-13 15:00:00,149.67,149.8,149.6,149.74,259422.0,143.5495,143.6742,143.4824,143.6166,259422.0
2017-11-14 09:30:00,149.28,149.59,149.05,149.33,183841.0,143.1755,143.4728,142.9549,143.2234,183841.0
2017-11-14 10:00:00,149.41,150.07,149.14,149.95,276365.0,143.3001,143.9331,143.0412,143.8181,276365.0
2017-11-14 11:00:00,149.96,150.34,149.8,150.28,209239.0,143.8276,144.1921,143.6742,144.1346,209239.0
2017-11-14 12:00:00,150.25,150.49,150.03,150.13,163647.0,144.1058,144.336,143.8948,143.9907,163647.0
2017-11-14 13:00:00,150.1,150.47,149.98,150.21,150399.0,143.9619,144.3168,143.8468,144.0674,150399.0
2017-11-14 14:00:00,150.22,150.41,149.79,149.84,239990.0,144.077,144.2592,143.6646,143.7126,239990.0
2017-11-14 15:00:00,149.84,150.01,149.71,149.98,490278.0,143.7126,143.8756,143.5879,143.8468,490278.0
2017-11-15 09:30:00,149.37,149.51,148.4,148.56,234482.0,143.2618,143.396,142.3314,142.4849,234482.0
2017-11-15 10:00:00,148.51,149.25,148.41,149.0,288826.0,142.4369,143.1467,142.341,142.9069,288826.0
2017-11-15 11:00:00,149.02,149.34,148.56,148.56,253587.0,142.9261,143.233,142.4849,142.4849,253587.0
2017-11-15 12:00:00,148.58,148.77,148.1,148.77,247214.0,142.5041,142.6863,142.0437,142.6863,247214.0
2017-11-15 13:00:00,148.77,148.9,148.52,148.56,142444.0,142.6863,142.811,142.4465,142.4849,142444.0
2017-11-15 14:00:00,148.57,148.82,148.37,148.74,192815.0,142.4945,142.7343,142.3027,142.6575,192815.0
2017-11-15 15:00:00,148.74,148.85,148.18,148.36,474755.0,142.6575,142.763,142.1204,142.2931,474755.0
2017-11-16 09:30:00,149.0,149.58,148.6,149.19,257216.0,142.9069,143.4632,142.5233,143.0891,257216.0
2017-11-16 10:00:00,149.15,149.97,149.12,149.53,295187.0,143.0508,143.8372,143.022,143.4152,295187.0
2017-11-16 11:00:00,149.58,149.93,149.51,149.66,209418.0,143.4632,143.7989,143.396,143.5399,209418.0
2017-11-16 12:00:00,149.65,150.09,149.55,150.05,187579.0,143.5303,143.9523,143.4344,143.914,187579.0
2017-11-16 13:00:00,150.06,150.32,149.87,150.14,135522.0,143.9236,144.1729,143.7413,144.0003,135522.0
2017-11-16 14:00:00,150.15,150.31,150.09,150.23,207977.0,144.0099,144.1633,143.9523,144.0866,207977.0
2017-11-16 15:00:00,150.23,150.54,150.22,150.34,594054.0,144.0866,144.3839,144.077,144.1921,594054.0
2017-11-17 09:30:00,149.33,149.52,148.84,148.97,460106.0,143.2234,143.4056,142.7534,142.8781,460106.0
2017-11-17 10:00:00,148.97,149.15,148.42,148.54,444398.0,142.8781,143.0508,142.3506,142.4657,444398.0
2017-11-17 11:00:00,148.53,148.78,148.28,148.59,217639.0,142.4561,142.6959,142.2163,142.5137,217639.0
2017-11-17 12:00:00,148.61,148.91,148.56,148.87,146975.0,142.5328,142.8206,142.4849,142.7822,146975.0
2017-11-17 13:00:00,148.87,149.02,148.78,148.99,170225.0,142.7822,142.9261,142.6959,142.8973,170225.0
2017-11-17 14:00:00,149.01,149.09,148.9,149.07,167328.0,142.9165,142.9932,142.811,142.974,167328.0
2017-11-17 15:00:00,149.06,149.28,148.94,149.08,902192.0,142.9644,143.1755,142.8494,142.9836,902192.0
2017-11-20 09:30:00,149.33,150.17,149.22,150.04,180117.0,143.2234,144.0291,143.1179,143.9044,180117.0
2017-11-20 10:00:00,150.06,150.13,149.7,149.93,286339.0,143.9236,143.9907,143.5783,143.7989,286339.0
2017-11-20 11:00:00,149.93,150.29,149.88,150.08,223274.0,143.7989,144.1441,143.7509,143.9427,223274.0
2017-11-20 12:00:00,150.08,150.15,149.88,150.07,165793.0,143.9427,144.0099,143.7509,143.9331,165793.0
2017-11-20 13:00:00,150.08,150.18,150.04,150.05,133283.0,143.9427,144.0386,143.9044,143.914,133283.0
2017-11-20 14:00:00,150.06,150.08,149.7,149.7,151794.0,143.9236,143.9427,143.5783,143.5783,151794.0
2017-11-20 15:00:00,149.71,149.83,149.47,149.59,312180.0,143.5879,143.703,143.3577,143.4728,312180.0
2017-11-21 09:30:00,149.97,152.2,149.93,152.18,358832.0,143.8372,145.976,143.7989,145.9569,358832.0
2017-11-21 10:00:00,152.16,152.44,151.93,152.14,405588.0,145.9377,146.2062,145.7171,145.9185,405588.0
2017-11-21 11:00:00,152.11,152.3,151.96,152.1,269716.0,145.8897,146.072,145.7459,145.8801,269716.0
2017-11-21 12:00:00,152.1,152.52,151.92,152.13,304413.0,145.8801,146.283,145.7075,145.9089,304413.0
2017-11-21 13:00:00,152.14,152.26,151.99,152.14,283176.0,145.9185,146.0336,145.7746,145.9185,283176.0
2017-11-21 14:00:00,152.13,152.61,152.03,152.3,374531.0,145.9089,146.3693,145.813,146.072,374531.0
2017-11-21 15:00:00,152.29,152.63,152.17,152.53,667419.0,146.0624,146.3885,145.9473,146.2925,667419.0
2017-11-22 09:30:00,152.56,152.56,151.41,151.67,361154.0,146.3213,146.3213,145.2183,145.4677,361154.0
2017-11-22 10:00:00,151.67,151.76,150.95,151.24,359568.0,145.4677,145.554,144.7772,145.0553,359568.0
2017-11-22 11:00:00,151.23,151.41,150.95,151.15,210491.0,145.0457,145.2183,144.7772,144.969,210491.0
2017-11-22 12:00:00,151.16,151.23,150.95,151.01,227384.0,144.9786,145.0457,144.7772,144.8347,227384.0
2017-11-22 13:00:00,151.01,151.23,150.95,151.08,148234.0,144.8347,145.0457,144.7772,144.9018,148234.0
2017-11-22 14:00:00,151.08,151.47,151.07,151.39,208105.0,144.9018,145.2759,144.8923,145.1992,208105.0
2017-11-22 15:00:00,151.38,151.53,151.25,151.26,406187.0,145.1896,145.3334,145.0649,145.0745,406187.0
2017-11-24 09:30:00,151.4,152.37,151.2,151.87,208935.0,145.2088,146.1391,145.0169,145.6595,208935.0
2017-11-24 10:00:00,151.91,152.5,151.73,152.3,279483.0,145.6979,146.2638,145.5253,146.072,279483.0
2017-11-24 11:00:00,152.31,152.79,152.27,152.78,177034.0,146.0815,146.5419,146.0432,146.5323,177034.0
2017-11-24 12:00:00,152.78,153.0,152.6,152.79,433888.0,146.5323,146.7433,146.3597,146.5419,433888.0
2017-11-27 09:30:00,153.07,153.94,152.98,153.37,267499.0,146.8105,147.6449,146.7241,147.0982,267499.0
2017-11-27 10:00:00,153.39,153.68,153.23,153.36,288463.0,147.1174,147.3955,146.9639,147.0886,288463.0
2017-11-27 11:00:00,153.37,153.48,152.72,153.28,253381.0,147.0982,147.2037,146.4748,147.0119,253381.0
2017-11-27 12:00:00,153.3,153.54,153.14,153.21,244382.0,147.0311,147.2612,146.8776,146.9447,244382.0
2017-11-27 13:00:00,153.21,153.53,153.21,153.35,182487.0,146.9447,147.2517,146.9447,147.079,182487.0
2017-11-27 14:00:00,153.37,153.5,153.21,153.44,175179.0,147.0982,147.2229,146.9447,147.1653,175179.0
2017-11-27 15:00:00,153.44,153.46,152.96,152.98,522414.0,147.1653,147.1845,146.705,146.7241,522414.0
2017-11-28 09:30:00,153.51,154.01,153.36,153.76,251516.0,147.2325,147.712,147.0886,147.4722,251516.0
2017-11-28 10:00:00,153.79,154.33,153.76,154.03,397457.0,147.501,148.0189,147.4722,147.7312,397457.0
2017-11-28 11:00:00,154.03,154.53,153.92,154.25,281249.0,147.7312,148.2108,147.6257,147.9422,281249.0
2017-11-28 12:00:00,154.26,154.52,154.2,154.32,200818.0,147.9518,148.2012,147.8943,148.0093,200818.0
2017-11-28 13:00:00,154.31,154.65,153.81,153.86,415205.0,147.9998,148.3259,147.5202,147.5682,415205.0
2017-11-28 14:00:00,153.82,154.37,153.69,154.11,356636.0,147.5298,148.0573,147.4051,147.8079,356636.0
2017-11-28 15:00:00,154.13,154.45,153.95,154.17,731037.0,147.8271,148.134,147.6545,147.8655,731037.0
2017-11-29 09:30:00,154.35,154.47,150.3,150.4,537486.0,148.0381,148.1532,144.1537,144.2496,537486.0
2017-11-29 10:00:00,150.27,150.37,148.14,148.19,1143399.0,144.125,144.2209,142.0821,142.13,1143399.0
2017-11-29 11:00:00,148.16,148.35,146.11,146.14,963654.0,142.1013,142.2835,140.1351,140.1639,963654.0
2017-11-29 12:00:00,146.09,148.24,145.28,147.99,860660.0,140.1159,142.178,139.339,141.9382,860660.0
2017-11-29 13:00:00,148.0,149.17,147.95,148.92,543912.0,141.9478,143.0699,141.8998,142.8302,543912.0
2017-11-29 14:00:00,148.94,149.1,148.08,148.08,445822.0,142.8494,143.0028,142.0245,142.0245,445822.0
2017-11-29 15:00:00,148.1,148.49,147.82,148.34,1165836.0,142.0437,142.4178,141.7752,142.2739,1165836.0
2017-11-30 09:30:00,149.32,149.52,148.21,148.95,342337.0,143.2138,143.4056,142.1492,142.8589,342337.0
2017-11-30 10:00:00,148.94,150.34,148.93,149.84,455132.0,142.8494,144.1921,142.8398,143.7126,455132.0
2017-11-30 11:00:00,149.85,150.13,149.11,149.35,421481.0,143.7221,143.9907,143.0124,143.2426,421481.0
2017-11-30 12:00:00,149.38,150.91,149.35,150.78,346476.0,143.2714,144.7388,143.2426,144.6141,346476.0
2017-11-30 13:00:00,150.81,151.17,149.9,150.22,373388.0,144.6429,144.9882,143.7701,144.077,373388.0
2017-11-30 14:00:00,150.21,150.35,149.75,149.91,422266.0,144.0674,144.2017,143.6262,143.7797,422266.0
2017-11-30 15:00:00,149.91,150.72,149.64,150.29,1264284.0,143.7797,144.5566,143.5207,144.1441,1264284.0
2017-12-01 09:30:00,150.4,150.99,149.08,150.18,388213.0,144.2496,144.8155,142.9836,144.0386,388213.0
2017-12-01 10:00:00,150.09,150.58,149.85,150.23,310811.0,143.9523,144.4223,143.7221,144.0866,310811.0
2017-12-01 11:00:00,150.21,150.36,147.35,148.49,660572.0,144.0674,144.2113,141.3244,142.4178,660572.0
2017-12-01 12:00:00,148.56,149.59,148.41,149.4,296115.0,142.4849,143.4728,142.341,143.2905,296115.0
2017-12-01 13:00:00,149.42,149.75,148.83,149.09,332366.0,143.3097,143.6262,142.7439,142.9932,332366.0
2017-12-01 14:00:00,149.08,149.55,148.96,149.27,242286.0,142.9836,143.4344,142.8685,143.1659,242286.0
2017-12-01 15:00:00,149.25,149.78,149.03,149.7,583967.0,143.1467,143.655,142.9357,143.5783,583967.0
2017-12-04 09:30:00,149.92,150.59,148.26,148.91,457710.0,143.7893,144.4319,142.1972,142.8206,457710.0
2017-12-04 10:00:00,148.85,148.89,145.36,145.67,977932.0,142.763,142.8014,139.4158,139.7131,977932.0
2017-12-04 11:00:00,145.71,145.86,144.24,144.7,1080862.0,139.7514,139.8953,138.3416,138.7827,1080862.0
2017-12-04 12:00:00,144.75,145.83,144.72,145.77,760868.0,138.8307,139.8665,138.8019,139.809,760868.0
2017-12-04 13:00:00,145.74,146.28,145.61,145.75,479926.0,139.7802,140.2981,139.6555,139.7898,479926.0
2017-12-04 14:00:00,145.73,145.75,144.41,144.55,702830.0,139.7706,139.7898,138.5046,138.6389,702830.0
2017-12-04 15:00:00,144.53,144.58,143.38,143.4,1450415.0,138.6197,138.6676,137.5167,137.5359,1450415.0
2017-12-05 09:30:00,143.7,144.81,140.61,144.31,1345025.0,137.8236,138.8882,134.86,138.4087,1345025.0
2017-12-05 10:00:00,144.31,145.27,143.48,145.14,1143929.0,138.4087,139.3294,137.6126,139.2047,1143929.0
2017-12-05 11:00:00,145.11,145.88,144.98,145.38,781186.0,139.176,139.9145,139.0513,139.4349,781186.0
2017-12-05 12:00:00,145.38,146.25,145.25,145.83,574517.0,139.4349,140.2694,139.3103,139.8665,574517.0
2017-12-05 13:00:00,145.83,146.32,145.46,146.03,413927.0,139.8665,140.3365,139.5117,140.0584,413927.0
2017-12-05 14:00:00,146.02,146.06,145.13,145.34,365031.0,140.0488,140.0871,139.1952,139.3966,365031.0
2017-12-05 15:00:00,145.34,145.58,144.95,145.14,915582.0,139.3966,139.6268,139.0225,139.2047,915582.0
2017-12-06 09:30:00,145.07,146.65,144.62,146.14,328917.0,139.1376,140.653,138.706,140.1639,328917.0
2017-12-06 10:00:00,146.16,146.65,145.61,146.37,463215.0,140.183,140.653,139.6555,140.3844,463215.0
2017-12-06 11:00:00,146.36,146.76,146.12,146.75,318343.0,140.3749,140.7585,140.1447,140.7489,318343.0
2017-12-06 12:00:00,146.76,147.33,146.64,147.25,317146.0,140.7585,141.3052,140.6434,141.2285,317146.0
2017-12-06 13:00:00,147.26,147.68,147.05,147.61,239216.0,141.2381,141.6409,141.0366,141.5737,239216.0
2017-12-06 14:00:00,147.61,148.03,147.51,148.0,277091.0,141.5737,141.9766,141.4778,141.9478,277091.0
2017-12-06 15:00:00,148.03,148.07,147.36,147.43,557936.0,141.9766,142.0149,141.334,141.4011,557936.0
2017-12-07 09:30:00,147.51,149.24,147.51,149.21,242412.0,141.4778,143.1371,141.4778,143.1083,242412.0
2017-12-07 10:00:00,149.24,149.84,148.84,149.75,462866.0,143.1371,143.7126,142.7534,143.6262,462866.0
2017-12-07 11:00:00,149.76,150.41,149.47,150.29,318479.0,143.6358,144.2592,143.3577,144.1441,318479.0
2017-12-07 12:00:00,150.29,150.29,149.78,149.94,142210.0,144.1441,144.1441,143.655,143.8085,142210.0
2017-12-07 13:00:00,149.95,150.05,149.55,149.75,127593.0,143.8181,143.914,143.4344,143.6262,127593.0
2017-12-07 14:00:00,149.75,149.8,149.23,149.65,230286.0,143.6262,143.6742,143.1275,143.5303,230286.0
2017-12-07 15:00:00,149.65,149.69,149.21,149.49,627944.0,143.5303,143.5687,143.1083,143.3769,627944.0
2017-12-08 09:30:00,150.42,150.42,149.48,150.12,279188.0,144.2688,144.2688,143.3673,143.9811,279188.0
2017-12-08 10:00:00,150.12,150.44,149.88,150.05,212922.0,143.9811,144.288,143.7509,143.914,212922.0
2017-12-08 11:00:00,150.01,150.03,149.18,149.26,228309.0,143.8756,143.8948,143.0795,143.1563,228309.0
2017-12-08 12:00:00,149.3,149.82,149.17,149.64,197468.0,143.1946,143.6934,143.0699,143.5207,197468.0
2017-12-08 13:00:00,149.64,150.06,149.63,149.78,103696.0,143.5207,143.9236,143.5111,143.655,103696.0
2017-12-08 14:00:00,149.79,149.81,149.31,149.59,115566.0,143.6646,143.6838,143.2042,143.4728,115566.0
2017-12-08 15:00:00,149.62,149.92,149.49,149.85,362846.0,143.5015,143.7893,143.3769,143.7221,362846.0
2017-12-11 09:30:00,150.22,150.87,150.1,150.77,237445.0,144.077,144.7004,143.9619,144.6045,237445.0
2017-12-11 10:00:00,150.8,151.25,150.6,150.73,292012.0,144.6333,145.0649,144.4415,144.5662,292012.0
2017-12-11 11:00:00,150.72,150.92,150.56,150.78,205055.0,144.5566,144.7484,144.4031,144.6141,205055.0
2017-12-11 12:00:00,150.79,151.2,150.77,151.17,237985.0,144.6237,145.0169,144.6045,144.9882,237985.0
2017-12-11 13:00:00,151.16,151.16,150.64,150.83,153058.0,144.9786,144.9786,144.4798,144.6621,153058.0
2017-12-11 14:00:00,150.83,150.99,150.69,150.78,219124.0,144.6621,144.8155,144.5278,144.6141,219124.0
2017-12-11 15:00:00,150.77,150.97,150.36,150.87,556383.0,144.6045,144.7963,144.2113,144.7004,556383.0
2017-12-12 09:30:00,150.83,152.23,150.61,152.23,252719.0,144.6621,146.0048,144.4511,146.0048,252719.0
2017-12-12 10:00:00,152.24,152.26,151.44,152.05,275345.0,146.0144,146.0336,145.2471,145.8322,275345.0
2017-12-12 11:00:00,152.03,153.73,152.03,153.58,473771.0,145.813,147.4435,145.813,147.2996,473771.0
2017-12-12 12:00:00,153.57,153.61,153.05,153.31,218377.0,147.29,147.3284,146.7913,147.0407,218377.0
2017-12-12 13:00:00,153.32,153.51,152.93,153.03,195489.0,147.0502,147.2325,146.6762,146.7721,195489.0
2017-12-12 14:00:00,153.05,153.46,152.96,153.3,309675.0,146.7913,147.1845,146.705,147.0311,309675.0
2017-12-12 15:00:00,153.3,153.36,152.36,152.52,568385.0,147.0311,147.0886,146.1295,146.283,568385.0
2017-12-13 09:30:00,152.5,153.44,152.3,152.93,316709.0,146.2638,147.1653,146.072,146.6762,316709.0
2017-12-13 10:00:00,152.9,153.1,152.47,152.68,319864.0,146.6474,146.8392,146.235,146.4364,319864.0
2017-12-13 11:00:00,152.68,152.72,152.04,152.19,256767.0,146.4364,146.4748,145.8226,145.9665,256767.0
2017-12-13 12:00:00,152.16,152.44,152.02,152.2,203158.0,145.9377,146.2062,145.8034,145.976,203158.0
2017-12-13 13:00:00,152.2,152.28,151.81,152.02,180776.0,145.976,146.0528,145.602,145.8034,180776.0
2017-12-13 14:00:00,151.99,152.5,151.72,151.99,427741.0,145.7746,146.2638,145.5157,145.7746,427741.0
2017-12-13 15:00:00,152.01,152.23,151.66,151.75,807711.0,145.7938,146.0048,145.4581,145.5444,807711.0
2017-12-14 09:30:00,151.92,153.31,151.92,153.31,211443.0,145.7075,147.0407,145.7075,147.0407,211443.0
2017-12-14 10:00:00,153.21,153.55,152.72,153.06,327247.0,146.9447,147.2708,146.4748,146.8009,327247.0
2017-12-14 11:00:00,153.05,153.2,152.36,152.97,203978.0,146.7913,146.9351,146.1295,146.7146,203978.0
2017-12-14 12:00:00,152.96,153.03,152.28,152.33,166268.0,146.705,146.7721,146.0528,146.1007,166268.0
2017-12-14 13:00:00,152.33,152.37,151.94,152.14,267752.0,146.1007,146.1391,145.7267,145.9185,267752.0
2017-12-14 14:00:00,152.2,152.64,152.05,152.26,217037.0,145.976,146.398,145.8322,146.0336,217037.0
2017-12-14 15:00:00,152.26,152.44,151.78,151.91,576269.0,146.0336,146.2062,145.5732,145.6979,576269.0
2017-12-15 09:30:00,152.65,153.59,150.86,150.98,989459.0,146.4076,147.3092,144.6908,144.8059,989459.0
2017-12-15 10:00:00,150.92,152.18,150.91,152.15,384325.0,144.7484,145.9569,144.7388,145.9281,384325.0
2017-12-15 11:00:00,152.16,153.03,152.12,152.84,468979.0,145.9377,146.7721,145.8993,146.5899,468979.0
2017-12-15 12:00:00,152.78,153.2,152.6,152.61,192091.0,146.5323,146.9351,146.3597,146.3693,192091.0
2017-12-15 13:00:00,152.59,152.73,152.36,152.52,197574.0,146.3501,146.4844,146.1295,146.283,197574.0
2017-12-15 14:00:00,152.54,153.17,152.46,153.07,255248.0,146.3021,146.9064,146.2254,146.8105,255248.0
2017-12-15 15:00:00,153.08,153.62,152.85,153.35,708768.0,146.8201,147.338,146.5995,147.079,708768.0
2017-12-18 09:30:00,154.14,154.65,153.57,153.57,315108.0,147.8367,148.3259,147.29,147.29,315108.0
2017-12-18 10:00:00,153.56,154.22,153.24,153.26,390338.0,147.2804,147.9134,146.9735,146.9927,390338.0
2017-12-18 11:00:00,153.36,153.79,153.15,153.68,250283.0,147.0886,147.501,146.8872,147.3955,250283.0
2017-12-18 12:00:00,153.72,153.92,153.66,153.74,140631.0,147.4339,147.6257,147.3763,147.4531,140631.0
2017-12-18 13:00:00,153.74,153.8,153.39,153.8,206154.0,147.4531,147.5106,147.1174,147.5106,206154.0
2017-12-18 14:00:00,153.8,153.8,153.49,153.64,211646.0,147.5106,147.5106,147.2133,147.3572,211646.0
2017-12-18 15:00:00,153.62,153.63,153.06,153.15,724467.0,147.338,147.3476,146.8009,146.8872,724467.0
2017-12-19 09:30:00,152.96,153.16,151.75,152.16,291390.0,146.705,146.8968,145.5444,145.9377,291390.0
2017-12-19 10:00:00,152.15,152.4,151.43,151.9,291036.0,145.9281,146.1679,145.2375,145.6883,291036.0
2017-12-19 11:00:00,151.93,152.31,151.84,152.14,275750.0,145.7171,146.0815,145.6308,145.9185,275750.0
2017-12-19 12:00:00,152.16,152.43,152.05,152.4,155448.0,145.9377,146.1966,145.8322,146.1679,155448.0
2017-12-19 13:00:00,152.43,152.72,152.17,152.6,147394.0,146.1966,146.4748,145.9473,146.3597,147394.0
2017-12-19 14:00:00,152.66,152.66,152.14,152.16,156172.0,146.4172,146.4172,145.9185,145.9377,156172.0
2017-12-19 15:00:00,152.17,152.2,151.63,151.68,531666.0,145.9473,145.976,145.4294,145.4773,531666.0
2017-12-20 09:30:00,152.51,152.73,151.8,151.89,235652.0,146.2734,146.4844,145.5924,145.6787,235652.0
2017-12-20 10:00:00,151.88,152.07,151.2,151.31,234858.0,145.6691,145.8514,145.0169,145.1224,234858.0
2017-12-20 11:00:00,151.33,151.89,151.23,151.85,132238.0,145.1416,145.6787,145.0457,145.6404,132238.0
2017-12-20 12:00:00,151.84,151.97,151.57,151.65,87815.0,145.6308,145.7554,145.3718,145.4485,87815.0
2017-12-20 13:00:00,151.65,151.86,151.37,151.47,135965.0,145.4485,145.6499,145.18,145.2759,135965.0
2017-12-20 14:00:00,151.46,151.51,151.04,151.11,156233.0,145.2663,145.3143,144.8635,144.9306,156233.0
2017-12-20 15:00:00,151.11,151.65,151.08,151.43,289794.0,144.9306,145.4485,144.9018,145.2375,289794.0
2017-12-21 09:30:00,151.45,152.23,151.13,151.13,143564.0,145.2567,146.0048,144.9498,144.9498,143564.0
2017-12-21 10:00:00,151.18,151.63,151.02,151.12,231885.0,144.9978,145.4294,144.8443,144.9402,231885.0
2017-12-21 11:00:00,151.14,151.56,150.85,151.04,242169.0,144.9594,145.3622,144.6812,144.8635,242169.0
2017-12-21 12:00:00,150.96,151.32,150.86,150.9,310044.0,144.7867,145.132,144.6908,144.7292,310044.0
2017-12-21 13:00:00,150.88,151.21,150.84,150.89,169745.0,144.71,145.0265,144.6717,144.7196,169745.0
2017-12-21 14:00:00,150.89,150.91,150.47,150.7,233066.0,144.7196,144.7388,144.3168,144.5374,233066.0
2017-12-21 15:00:00,150.7,150.94,150.43,150.56,434103.0,144.5374,144.7676,144.2784,144.4031,434103.0
2017-12-22 09:30:00,150.94,151.0,150.31,150.92,146470.0,144.7676,144.8251,144.1633,144.7484,146470.0
2017-12-22 10:00:00,150.96,151.52,150.59,151.13,154656.0,144.7867,145.3238,144.4319,144.9498,154656.0
2017-12-22 11:00:00,151.16,151.32,150.64,150.65,170864.0,144.9786,145.132,144.4798,144.4894,170864.0
2017-12-22 12:00:00,150.66,150.77,150.45,150.59,118697.0,144.499,144.6045,144.2976,144.4319,118697.0
2017-12-22 13:00:00,150.61,150.66,150.43,150.54,133915.0,144.4511,144.499,144.2784,144.3839,133915.0
2017-12-22 14:00:00,150.56,150.77,150.5,150.72,89290.0,144.4031,144.6045,144.3456,144.5566,89290.0
2017-12-22 15:00:00,150.72,150.83,150.6,150.83,268434.0,144.5566,144.6621,144.4415,144.6621,268434.0
2017-12-26 09:30:00,150.58,150.7,149.89,150.32,164224.0,144.4223,144.5374,143.7605,144.1729,164224.0
2017-12-26 10:00:00,150.26,150.63,150.2,150.36,155696.0,144.1154,144.4702,144.0578,144.2113,155696.0
2017-12-26 11:00:00,150.36,150.61,150.17,150.51,109102.0,144.2113,144.4511,144.0291,144.3552,109102.0
2017-12-26 12:00:00,150.49,150.9,150.48,150.84,63234.0,144.336,144.7292,144.3264,144.6717,63234.0
2017-12-26 13:00:00,150.84,151.06,150.77,150.91,68446.0,144.6717,144.8827,144.6045,144.7388,68446.0
2017-12-26 14:00:00,150.93,151.34,150.92,151.26,72936.0,144.758,145.1512,144.7484,145.0745,72936.0
2017-12-26 15:00:00,151.25,151.32,151.12,151.27,176128.0,145.0649,145.132,144.9402,145.0841,176128.0
2017-12-27 09:30:00,151.56,151.78,151.1,151.41,115690.0,145.3622,145.5732,144.921,145.2183,115690.0
2017-12-27 10:00:00,151.37,151.66,151.1,151.61,233483.0,145.18,145.4581,144.921,145.4102,233483.0
2017-12-27 11:00:00,151.64,151.75,151.17,151.17,126005.0,145.4389,145.5444,144.9882,144.9882,126005.0
2017-12-27 12:00:00,151.18,151.41,151.11,151.2,98152.0,144.9978,145.2183,144.9306,145.0169,98152.0
2017-12-27 13:00:00,151.22,151.5,151.16,151.5,88153.0,145.0361,145.3047,144.9786,145.3047,88153.0
2017-12-27 14:00:00,151.51,151.51,151.25,151.34,104222.0,145.3143,145.3143,145.0649,145.1512,104222.0
2017-12-27 15:00:00,151.34,151.44,151.25,151.38,360765.0,145.1512,145.2471,145.0649,145.1896,360765.0
2017-12-28 09:30:00,151.86,152.57,151.81,152.52,189728.0,145.6499,146.3309,145.602,146.283,189728.0
2017-12-28 10:00:00,152.55,152.62,151.69,151.95,198164.0,146.3117,146.3789,145.4869,145.7363,198164.0
2017-12-28 11:00:00,151.93,152.0,151.5,151.53,151549.0,145.7171,145.7842,145.3047,145.3334,151549.0
2017-12-28 12:00:00,151.56,151.66,151.29,151.35,86944.0,145.3622,145.4581,145.1033,145.1608,86944.0
2017-12-28 13:00:00,151.36,151.47,151.26,151.34,68474.0,145.1704,145.2759,145.0745,145.1512,68474.0
2017-12-28 14:00:00,151.34,151.47,151.2,151.43,87635.0,145.1512,145.2759,145.0169,145.2375,87635.0
2017-12-28 15:00:00,151.45,151.88,151.41,151.75,281418.0,145.2567,145.6691,145.2183,145.5444,281418.0
2017-12-29 09:30:00,152.09,152.9,152.01,152.48,163602.0,145.8705,146.6474,145.7938,146.2446,163602.0
2017-12-29 10:00:00,152.4,152.42,151.55,151.76,115499.0,146.1679,146.187,145.3526,145.554,115499.0
2017-12-29 11:00:00,151.78,152.06,151.59,152.04,137545.0,145.5732,145.8418,145.391,145.8226,137545.0
2017-12-29 12:00:00,152.06,152.24,151.96,152.02,102556.0,145.8418,146.0144,145.7459,145.8034,102556.0
2017-12-29 13:00:00,152.02,152.24,151.86,151.91,139476.0,145.8034,146.0144,145.6499,145.6979,139476.0
2017-12-29 14:00:00,151.93,152.22,151.91,152.12,105966.0,145.7171,145.9952,145.6979,145.8993,105966.0
2017-12-29 15:00:00,152.12,152.56,151.67,151.83,434871.0,145.8993,146.3213,145.4677,145.6212,434871.0
2018-01-02 09:30:00,152.01,153.42,151.95,153.17,352848.0,145.7938,147.1462,145.7363,146.9064,352848.0
2018-01-02 10:00:00,153.17,153.22,151.82,151.92,326886.0,146.9064,146.9543,145.6116,145.7075,326886.0
2018-01-02 11:00:00,151.91,151.94,151.12,151.27,261136.0,145.6979,145.7267,144.9402,145.0841,261136.0
2018-01-02 12:00:00,151.28,151.52,151.27,151.34,182040.0,145.0937,145.3238,145.0841,145.1512,182040.0
2018-01-02 13:00:00,151.34,151.67,151.34,151.62,155424.0,145.1512,145.4677,145.1512,145.4198,155424.0
2018-01-02 14:00:00,151.61,151.74,151.37,151.53,201173.0,145.4102,145.5349,145.18,145.3334,201173.0
2018-01-02 15:00:00,151.53,151.99,151.42,151.93,495185.0,145.3334,145.7746,145.2279,145.7171,495185.0
2018-01-03 09:30:00,152.29,153.83,152.16,153.65,333392.0,146.0624,147.5394,145.9377,147.3667,333392.0
2018-01-03 10:00:00,153.71,153.8,153.03,153.13,333641.0,147.4243,147.5106,146.7721,146.868,333641.0
2018-01-03 11:00:00,153.11,153.31,152.86,152.94,280006.0,146.8488,147.0407,146.6091,146.6858,280006.0
2018-01-03 12:00:00,152.94,153.61,152.94,153.54,222822.0,146.6858,147.3284,146.6858,147.2612,222822.0
2018-01-03 13:00:00,153.53,153.7,153.3,153.5,180301.0,147.2517,147.4147,147.0311,147.2229,180301.0
2018-01-03 14:00:00,153.47,153.94,153.42,153.67,200928.0,147.1941,147.6449,147.1462,147.3859,200928.0
2018-01-03 15:00:00,153.67,153.98,153.55,153.83,428860.0,147.3859,147.6833,147.2708,147.5394,428860.0
2018-01-04 09:30:00,154.54,156.36,154.32,156.15,342927.0,148.2204,149.9659,148.0093,149.7645,342927.0
2018-01-04 10:00:00,156.17,157.33,156.06,157.06,378077.0,149.7837,150.8963,149.6782,150.6373,378077.0
2018-01-04 11:00:00,157.06,157.4,156.63,156.75,284298.0,150.6373,150.9634,150.2249,150.34,284298.0
2018-01-04 12:00:00,156.75,157.06,155.48,155.74,402150.0,150.34,150.6373,149.1219,149.3713,402150.0
2018-01-04 13:00:00,155.72,156.05,155.61,155.89,206599.0,149.3521,149.6686,149.2466,149.5151,206599.0
2018-01-04 14:00:00,155.88,156.17,155.62,156.16,261482.0,149.5056,149.7837,149.2562,149.7741,261482.0
2018-01-04 15:00:00,156.18,156.24,155.78,155.8,480753.0,149.7933,149.8508,149.4096,149.4288,480753.0
2018-01-05 09:30:00,156.2,156.94,156.19,156.62,164083.0,149.8125,150.5222,149.8029,150.2153,164083.0
2018-01-05 10:00:00,156.72,157.28,156.46,157.2,249984.0,150.3112,150.8483,150.0618,150.7716,249984.0
2018-01-05 11:00:00,157.2,158.05,157.2,157.86,292867.0,150.7716,151.5868,150.7716,151.4046,292867.0
2018-01-05 12:00:00,157.87,157.93,157.51,157.72,165211.0,151.4142,151.4717,151.0689,151.2703,165211.0
2018-01-05 13:00:00,157.72,158.04,157.67,157.94,160184.0,151.2703,151.5772,151.2224,151.4813,160184.0
2018-01-05 14:00:00,157.95,158.44,157.93,158.37,323940.0,151.4909,151.9609,151.4717,151.8937,323940.0
2018-01-05 15:00:00,158.36,158.99,158.33,158.81,601445.0,151.8841,152.4884,151.8554,152.3157,601445.0
2018-01-08 09:30:00,158.58,159.0,158.08,158.85,314387.0,152.3339,152.7373,151.8536,152.5932,314387.0
2018-01-08 10:00:00,158.89,159.96,158.7,159.82,354967.0,152.6317,153.6595,152.4492,153.525,354967.0
2018-01-08 11:00:00,159.82,160.48,159.68,159.76,373382.0,153.525,154.159,153.3906,153.4674,373382.0
2018-01-08 12:00:00,159.76,159.88,158.91,159.1,317841.0,153.4674,153.5827,152.6509,152.8334,317841.0
2018-01-08 13:00:00,159.12,159.44,159.01,159.37,322592.0,152.8526,153.16,152.7469,153.0928,322592.0
2018-01-08 14:00:00,159.36,159.65,159.35,159.41,222135.0,153.0832,153.3617,153.0736,153.1312,222135.0
2018-01-08 15:00:00,159.41,159.48,159.22,159.27,510638.0,153.1312,153.1984,152.9487,152.9967,510638.0
2018-01-09 09:30:00,159.65,160.0,158.84,158.93,205500.0,153.3617,153.6979,152.5836,152.6701,205500.0
2018-01-09 10:00:00,158.93,159.15,158.54,159.03,299007.0,152.6701,152.8814,152.2955,152.7662,299007.0
2018-01-09 11:00:00,159.03,159.9,159.02,159.75,185124.0,152.7662,153.6019,152.7566,153.4578,185124.0
2018-01-09 12:00:00,159.73,159.73,159.18,159.51,149228.0,153.4386,153.4386,152.9102,153.2272,149228.0
2018-01-09 13:00:00,159.52,159.75,159.41,159.55,150327.0,153.2369,153.4578,153.1312,153.2657,150327.0
2018-01-09 14:00:00,159.54,159.95,159.39,159.83,177406.0,153.2561,153.6499,153.112,153.5346,177406.0
2018-01-09 15:00:00,159.84,160.11,159.39,159.52,460041.0,153.5443,153.8036,153.112,153.2369,460041.0
2018-01-10 09:30:00,159.23,159.46,157.57,158.3,338054.0,152.9583,153.1792,151.3637,152.0649,338054.0
2018-01-10 10:00:00,158.3,159.38,158.1,159.31,330843.0,152.0649,153.1024,151.8728,153.0351,330843.0
2018-01-10 11:00:00,159.35,159.68,159.07,159.38,211344.0,153.0736,153.3906,152.8046,153.1024,211344.0
2018-01-10 12:00:00,159.39,159.45,159.01,159.26,125118.0,153.112,153.1696,152.7469,152.9871,125118.0
2018-01-10 13:00:00,159.28,159.59,159.0,159.46,126636.0,153.0063,153.3041,152.7373,153.1792,126636.0
2018-01-10 14:00:00,159.48,159.57,159.02,159.37,148555.0,153.1984,153.2849,152.7566,153.0928,148555.0
2018-01-10 15:00:00,159.4,159.97,159.38,159.84,365978.0,153.1216,153.6691,153.1024,153.5443,365978.0
2018-01-11 09:30:00,160.17,161.13,159.44,159.74,255385.0,153.8613,154.7834,153.16,153.4482,255385.0
2018-01-11 10:00:00,159.72,160.1,159.51,160.06,356726.0,153.429,153.794,153.2272,153.7556,356726.0
2018-01-11 11:00:00,160.05,160.49,160.04,160.39,180004.0,153.746,154.1686,153.7364,154.0726,180004.0
2018-01-11 12:00:00,160.37,160.63,160.21,160.49,122405.0,154.0534,154.3031,153.8997,154.1686,122405.0
2018-01-11 13:00:00,160.5,160.61,160.14,160.18,157798.0,154.1783,154.2839,153.8324,153.8709,157798.0
2018-01-11 14:00:00,160.17,160.41,160.0,160.3,205948.0,153.8613,154.0918,153.6979,153.9861,205948.0
2018-01-11 15:00:00,160.31,161.04,160.29,160.92,444631.0,153.9957,154.697,153.9765,154.5817,444631.0
2018-01-12 09:30:00,161.5,161.5,160.25,160.63,198910.0,155.1389,155.1389,153.9381,154.3031,198910.0
2018-01-12 10:00:00,160.63,161.74,160.52,161.61,246834.0,154.3031,155.3694,154.1975,155.2445,246834.0
2018-01-12 11:00:00,161.6,161.83,161.49,161.82,179854.0,155.2349,155.4559,155.1293,155.4463,179854.0
2018-01-12 12:00:00,161.84,161.9,161.54,161.76,150428.0,155.4655,155.5231,155.1773,155.3886,150428.0
2018-01-12 13:00:00,161.8,161.83,161.66,161.81,105644.0,155.4271,155.4559,155.2926,155.4367,105644.0
2018-01-12 14:00:00,161.81,162.52,161.79,162.36,291987.0,155.4367,156.1187,155.4174,155.965,291987.0
2018-01-12 15:00:00,162.36,162.47,161.96,162.2,506548.0,155.965,156.0707,155.5807,155.8113,506548.0
2018-01-16 09:30:00,163.64,163.64,162.41,162.42,308233.0,157.1946,157.1946,156.013,156.0226,308233.0
2018-01-16 10:00:00,162.44,163.89,162.43,163.37,547249.0,156.0418,157.4347,156.0322,156.9352,547249.0
2018-01-16 11:00:00,163.4,163.8,162.69,163.28,387276.0,156.964,157.3483,156.282,156.8488,387276.0
2018-01-16 12:00:00,163.31,163.94,163.08,163.12,271757.0,156.8776,157.4828,156.6566,156.6951,271757.0
2018-01-16 13:00:00,163.12,163.22,162.45,162.46,405610.0,156.6951,156.7911,156.0514,156.0611,405610.0
2018-01-16 14:00:00,162.48,162.55,161.31,161.96,493489.0,156.0803,156.1475,154.9564,155.5807,493489.0
2018-01-16 15:00:00,161.99,162.66,161.94,162.28,542691.0,155.6096,156.2532,155.5615,155.8881,542691.0
2018-01-17 09:30:00,163.12,163.79,162.88,163.25,242816.0,156.6951,157.3387,156.4645,156.8199,242816.0
2018-01-17 10:00:00,163.25,163.63,162.89,163.57,316965.0,156.8199,157.185,156.4741,157.1273,316965.0
2018-01-17 11:00:00,163.6,163.75,163.14,163.36,276624.0,157.1562,157.3002,156.7143,156.9256,276624.0
2018-01-17 12:00:00,163.36,163.61,163.36,163.52,258778.0,156.9256,157.1658,156.9256,157.0793,258778.0
2018-01-17 13:00:00,163.53,164.16,163.49,163.89,311947.0,157.0889,157.6941,157.0505,157.4347,311947.0
2018-01-17 14:00:00,163.88,164.4,163.88,164.25,317178.0,157.4251,157.9246,157.4251,157.7806,317178.0
2018-01-17 15:00:00,164.25,164.5,164.05,164.31,597847.0,157.7806,158.0207,157.5884,157.8382,597847.0
2018-01-18 09:30:00,164.83,164.83,164.11,164.69,216384.0,158.3377,158.3377,157.6461,158.2032,216384.0
2018-01-18 10:00:00,164.75,165.78,164.39,165.27,248821.0,158.2609,159.2503,157.915,158.7604,248821.0
2018-01-18 11:00:00,165.25,165.69,164.77,164.96,177473.0,158.7412,159.1638,158.2801,158.4626,177473.0
2018-01-18 12:00:00,165.04,165.6,165.01,165.28,150294.0,158.5394,159.0774,158.5106,158.77,150294.0
2018-01-18 13:00:00,165.31,165.59,165.15,165.59,82002.0,158.7988,159.0678,158.6451,159.0678,82002.0
2018-01-18 14:00:00,165.6,165.98,165.48,165.59,199047.0,159.0774,159.4424,158.9621,159.0678,199047.0
2018-01-18 15:00:00,165.57,165.71,165.22,165.5,403521.0,159.0486,159.183,158.7123,158.9813,403521.0
2018-01-19 09:30:00,166.3,166.9,165.71,166.1,578630.0,159.7498,160.3262,159.183,159.5577,578630.0
2018-01-19 10:00:00,166.09,166.2,165.16,165.52,240664.0,159.5481,159.6537,158.6547,159.0005,240664.0
2018-01-19 11:00:00,165.5,166.0,165.16,165.93,201712.0,158.9813,159.4616,158.6547,159.3944,201712.0
2018-01-19 12:00:00,165.95,166.23,165.74,166.12,131833.0,159.4136,159.6826,159.2119,159.5769,131833.0
2018-01-19 13:00:00,166.16,166.47,165.98,166.31,133100.0,159.6153,159.9131,159.4424,159.7594,133100.0
2018-01-19 14:00:00,166.32,166.95,166.31,166.66,204677.0,159.769,160.3742,159.7594,160.0956,204677.0
2018-01-19 15:00:00,166.67,166.91,166.52,166.82,340850.0,160.1052,160.3358,159.9611,160.2493,340850.0
2018-01-22 09:30:00,166.58,167.17,166.43,166.5,157247.0,160.0188,160.5855,159.8747,159.9419,157247.0
2018-01-22 10:00:00,166.5,168.0,166.29,167.63,207569.0,159.9419,161.3828,159.7402,161.0274,207569.0
2018-01-22 11:00:00,167.54,167.66,166.94,167.39,165040.0,160.941,161.0562,160.3646,160.7969,165040.0
2018-01-22 12:00:00,167.34,167.72,167.31,167.54,131062.0,160.7488,161.1139,160.72,160.941,131062.0
2018-01-22 13:00:00,167.56,167.61,167.3,167.32,104766.0,160.9602,161.0082,160.7104,160.7296,104766.0
2018-01-22 14:00:00,167.37,167.54,167.3,167.47,141178.0,160.7777,160.941,160.7104,160.8737,141178.0
2018-01-22 15:00:00,167.47,168.33,167.47,168.33,382606.0,160.8737,161.6998,160.8737,161.6998,382606.0
2018-01-23 09:30:00,168.5,168.95,167.78,168.02,230369.0,161.8632,162.2954,161.1715,161.4021,230369.0
2018-01-23 10:00:00,168.0,168.71,167.83,168.31,247529.0,161.3828,162.0649,161.2195,161.6806,247529.0
2018-01-23 11:00:00,168.34,168.39,167.43,167.51,190469.0,161.7095,161.7575,160.8353,160.9121,190469.0
2018-01-23 12:00:00,167.5,167.8,167.3,167.66,218491.0,160.9025,161.1907,160.7104,161.0562,218491.0
2018-01-23 13:00:00,167.67,167.67,166.91,167.25,240032.0,161.0658,161.0658,160.3358,160.6624,240032.0
2018-01-23 14:00:00,167.27,167.45,166.65,167.41,274281.0,160.6816,160.8545,160.086,160.8161,274281.0
2018-01-23 15:00:00,167.39,167.52,167.08,167.21,551043.0,160.7969,160.9218,160.4991,160.624,551043.0
2018-01-24 09:30:00,167.94,168.1,167.43,168.07,264792.0,161.3252,161.4789,160.8353,161.4501,264792.0
2018-01-24 10:00:00,168.01,168.1,167.03,167.18,441612.0,161.3925,161.4789,160.4511,160.5951,441612.0
2018-01-24 11:00:00,167.15,167.43,165.95,167.15,420705.0,160.5663,160.8353,159.4136,160.5663,420705.0
2018-01-24 12:00:00,167.15,167.33,166.09,166.69,232907.0,160.5663,160.7392,159.5481,160.1244,232907.0
2018-01-24 13:00:00,166.65,167.39,166.32,167.22,157210.0,160.086,160.7969,159.769,160.6336,157210.0
2018-01-24 14:00:00,167.22,167.91,167.14,167.74,185218.0,160.6336,161.2964,160.5567,161.1331,185218.0
2018-01-24 15:00:00,167.71,167.72,167.02,167.12,478999.0,161.1043,161.1139,160.4414,160.5375,478999.0
2018-01-25 09:30:00,168.01,168.41,167.16,167.16,244982.0,161.3925,161.7767,160.5759,160.5759,244982.0
2018-01-25 10:00:00,167.17,168.39,167.13,168.18,177340.0,160.5855,161.7575,160.5471,161.5558,177340.0
2018-01-25 11:00:00,168.17,168.65,168.04,168.64,159435.0,161.5462,162.0072,161.4213,161.9976,159435.0
2018-01-25 12:00:00,168.65,168.93,168.34,168.34,148924.0,162.0072,162.2762,161.7095,161.7095,148924.0
2018-01-25 13:00:00,168.39,168.87,168.26,168.7,148970.0,161.7575,162.2186,161.6326,162.0553,148970.0
2018-01-25 14:00:00,168.69,168.81,168.0,168.09,161215.0,162.0457,162.1609,161.3828,161.4693,161215.0
2018-01-25 15:00:00,168.09,168.7,167.89,168.59,368079.0,161.4693,162.0553,161.2772,161.9496,368079.0
2018-01-26 09:30:00,169.01,169.45,168.79,169.01,154275.0,162.3531,162.7757,162.1417,162.3531,154275.0
2018-01-26 10:00:00,169.06,169.68,168.94,169.53,178984.0,162.4011,162.9967,162.2858,162.8526,178984.0
2018-01-26 11:00:00,169.54,169.6,169.14,169.14,100644.0,162.8622,162.9198,162.4779,162.4779,100644.0
2018-01-26 12:00:00,169.14,169.5,169.07,169.39,125918.0,162.4779,162.8238,162.4107,162.7181,125918.0
2018-01-26 13:00:00,169.4,169.51,169.21,169.4,127841.0,162.7277,162.8334,162.5452,162.7277,127841.0
2018-01-26 14:00:00,169.4,169.61,169.24,169.41,142848.0,162.7277,162.9294,162.574,162.7373,142848.0
2018-01-26 15:00:00,169.4,170.36,169.4,170.31,478907.0,162.7277,163.6499,162.7277,163.6019,478907.0
2018-01-29 09:30:00,170.12,170.81,169.37,170.61,190531.0,163.4193,164.0822,162.6989,163.89,190531.0
2018-01-29 10:00:00,170.62,170.66,169.58,169.95,297498.0,163.8997,163.9381,162.9006,163.256,297498.0
2018-01-29 11:00:00,169.94,170.18,169.08,169.78,438987.0,163.2464,163.477,162.4203,163.0927,438987.0
2018-01-29 12:00:00,169.75,169.88,169.4,169.81,174447.0,163.0639,163.1888,162.7277,163.1216,174447.0
2018-01-29 13:00:00,169.79,169.83,169.42,169.49,97720.0,163.1023,163.1408,162.7469,162.8142,97720.0
2018-01-29 14:00:00,169.47,169.61,169.11,169.22,177042.0,162.7949,162.9294,162.4491,162.5548,177042.0
2018-01-29 15:00:00,169.22,169.23,168.31,168.52,681532.0,162.5548,162.5644,161.6806,161.8824,681532.0
2018-01-30 09:30:00,167.41,168.0,166.64,167.18,511361.0,160.8161,161.3828,160.0764,160.5951,511361.0
2018-01-30 10:00:00,167.17,167.58,166.3,167.4,620309.0,160.5855,160.9794,159.7498,160.8065,620309.0
2018-01-30 11:00:00,167.38,167.7,167.09,167.25,328672.0,160.7873,161.0947,160.5087,160.6624,328672.0
2018-01-30 12:00:00,167.26,167.59,167.0,167.58,233795.0,160.672,160.989,160.4222,160.9794,233795.0
2018-01-30 13:00:00,167.56,167.79,167.17,167.67,261556.0,160.9602,161.1811,160.5855,161.0658,261556.0
2018-01-30 14:00:00,167.68,167.79,166.89,167.13,273701.0,161.0755,161.1811,160.3166,160.5471,273701.0
2018-01-30 15:00:00,167.13,167.5,167.05,167.15,694627.0,160.5471,160.9025,160.4703,160.5663,694627.0
2018-01-31 09:30:00,167.51,168.15,167.02,167.98,336013.0,160.9121,161.5269,160.4414,161.3636,336013.0
2018-01-31 10:00:00,167.96,168.66,167.87,168.53,568476.0,161.3444,162.0169,161.258,161.892,568476.0
2018-01-31 11:00:00,168.55,169.36,168.43,168.54,458977.0,161.9112,162.6893,161.7959,161.9016,458977.0
2018-01-31 12:00:00,168.55,168.99,168.43,168.86,496796.0,161.9112,162.3339,161.7959,162.209,496796.0
2018-01-31 13:00:00,168.86,169.11,168.51,168.93,638183.0,162.209,162.4491,161.8728,162.2762,638183.0
2018-01-31 14:00:00,168.95,169.22,168.34,168.96,554918.0,162.2954,162.5548,161.7095,162.305,554918.0
2018-01-31 15:00:00,168.93,169.63,168.43,169.06,939775.0,162.2762,162.9486,161.7959,162.4011,939775.0
2018-02-01 09:30:00,172.51,176.72,172.01,173.09,1331023.0,165.7152,169.7594,165.2349,166.2724,1331023.0
2018-02-01 10:00:00,173.09,173.87,171.0,173.75,1077394.0,166.2724,167.0216,164.2647,166.9064,1077394.0
2018-02-01 11:00:00,173.79,174.6,172.54,173.37,747849.0,166.9448,167.7229,165.744,166.5413,747849.0
2018-02-01 12:00:00,173.37,174.0,173.01,173.84,467144.0,166.5413,167.1465,166.1955,166.9928,467144.0
2018-02-01 13:00:00,173.81,174.97,173.21,173.52,419278.0,166.964,168.0783,166.3876,166.6854,419278.0
2018-02-01 14:00:00,173.53,173.6,172.46,173.11,527109.0,166.695,166.7623,165.6672,166.2916,527109.0
2018-02-01 15:00:00,173.11,173.18,171.77,172.84,821167.0,166.2916,166.3588,165.0044,166.0322,821167.0
2018-02-02 09:30:00,171.9,177.11,171.88,176.06,945087.0,165.1292,170.134,165.11,169.1254,945087.0
2018-02-02 10:00:00,176.06,176.06,173.65,174.78,772968.0,169.1254,169.1254,166.8103,167.8958,772968.0
2018-02-02 11:00:00,174.78,175.2,173.89,174.73,456001.0,167.8958,168.2993,167.0409,167.8478,456001.0
2018-02-02 12:00:00,174.69,175.2,174.5,174.75,374788.0,167.8093,168.2993,167.6268,167.867,374788.0
2018-02-02 13:00:00,174.65,175.14,172.89,173.0,433843.0,167.7709,168.2416,166.0802,166.1859,433843.0
2018-02-02 14:00:00,173.03,173.14,171.36,171.55,657609.0,166.2147,166.3204,164.6105,164.793,657609.0
2018-02-02 15:00:00,171.54,174.4,170.42,170.52,1337537.0,164.7834,167.5308,163.7075,163.8036,1337537.0
2018-02-05 09:30:00,167.37,169.87,164.01,169.76,941243.0,160.7777,163.1792,157.55,163.0735,941243.0
2018-02-05 10:00:00,169.75,171.96,169.0,170.88,590603.0,163.0639,165.1869,162.3435,164.1494,590603.0
2018-02-05 11:00:00,170.89,171.22,170.41,170.48,326083.0,164.159,164.476,163.6979,163.7652,326083.0
2018-02-05 12:00:00,170.46,170.51,169.43,169.84,477708.0,163.746,163.794,162.7565,163.1504,477708.0
2018-02-05 13:00:00,169.83,170.15,168.95,170.11,426354.0,163.1408,163.4482,162.2954,163.4097,426354.0
2018-02-05 14:00:00,170.13,170.19,167.75,167.78,695433.0,163.429,163.4866,161.1427,161.1715,695433.0
2018-02-05 15:00:00,167.79,167.79,164.02,164.09,1616375.0,161.1811,161.1811,157.5596,157.6269,1616375.0
2018-02-06 09:30:00,160.76,167.72,156.8,166.16,1175551.0,154.428,161.1139,150.624,159.6153,1175551.0
2018-02-06 10:00:00,166.24,167.31,163.13,164.77,827607.0,159.6922,160.72,156.7047,158.2801,827607.0
2018-02-06 11:00:00,164.77,165.45,163.41,164.59,773391.0,158.2801,158.9333,156.9736,158.1072,773391.0
2018-02-06 12:00:00,164.52,167.22,164.29,166.53,583658.0,158.0399,160.6336,157.819,159.9707,583658.0
2018-02-06 13:00:00,166.44,166.65,164.88,165.06,450873.0,159.8843,160.086,158.3857,158.5586,450873.0
2018-02-06 14:00:00,165.09,167.1,164.49,166.98,481070.0,158.5875,160.5183,158.0111,160.403,481070.0
2018-02-06 15:00:00,166.88,169.36,166.85,169.22,1061456.0,160.307,162.6893,160.2781,162.5548,1061456.0
2018-02-07 09:30:00,169.0,169.37,167.45,169.22,467133.0,162.3435,162.6989,160.8545,162.5548,467133.0
2018-02-07 10:00:00,169.28,171.57,169.13,171.07,513050.0,162.6124,164.8122,162.4683,164.3319,513050.0
2018-02-07 11:00:00,171.11,172.61,171.11,172.61,385360.0,164.3704,165.8113,164.3704,165.8113,385360.0
2018-02-07 12:00:00,172.6,172.6,171.07,171.31,256552.0,165.8017,165.8017,164.3319,164.5625,256552.0
2018-02-07 13:00:00,171.32,171.54,169.82,170.42,280980.0,164.5721,164.7834,163.1312,163.7075,280980.0
2018-02-07 14:00:00,170.36,170.51,169.2,169.79,275208.0,163.6499,163.794,162.5356,163.1023,275208.0
2018-02-07 15:00:00,169.81,170.82,168.56,168.78,674231.0,163.1216,164.0918,161.9208,162.1321,674231.0
2018-02-08 09:30:00,168.77,169.24,167.02,167.97,420019.0,162.1225,162.574,160.4414,161.354,420019.0
2018-02-08 10:00:00,167.93,168.85,166.1,166.17,447060.0,161.3156,162.1994,159.5577,159.6249,447060.0
2018-02-08 11:00:00,166.13,166.85,164.52,165.65,557797.0,159.5865,160.2781,158.0399,159.1254,557797.0
2018-02-08 12:00:00,165.75,166.02,163.48,164.45,533488.0,159.2215,159.4808,157.0409,157.9727,533488.0
2018-02-08 13:00:00,164.26,166.33,163.86,165.8,544239.0,157.7902,159.7786,157.4059,159.2695,544239.0
2018-02-08 14:00:00,165.74,165.93,163.51,164.05,407468.0,159.2119,159.3944,157.0697,157.5884,407468.0
2018-02-08 15:00:00,164.08,164.84,160.46,160.66,1216196.0,157.6172,158.3473,154.1398,154.332,1216196.0
2018-02-09 09:30:00,161.67,164.2,161.31,162.83,668442.0,155.3022,157.7325,154.9564,156.4165,668442.0
2018-02-09 10:00:00,163.0,163.36,160.46,162.21,613545.0,156.5798,156.9256,154.1398,155.8209,613545.0
2018-02-09 11:00:00,162.19,163.54,161.68,161.74,440591.0,155.8017,157.0985,155.3118,155.3694,440591.0
2018-02-09 12:00:00,161.69,161.94,159.27,161.57,539594.0,155.3214,155.5615,152.9967,155.2061,539594.0
2018-02-09 13:00:00,161.35,161.35,158.56,160.33,505890.0,154.9948,154.9948,152.3147,154.015,505890.0
2018-02-09 14:00:00,160.25,164.2,160.24,163.03,585619.0,153.9381,157.7325,153.9285,156.6086,585619.0
2018-02-09 15:00:00,163.02,166.49,161.78,165.19,1280419.0,156.599,159.9323,155.4078,158.6835,1280419.0
2018-02-12 09:30:00,166.8,168.82,166.2,166.52,626540.0,160.2301,162.1705,159.6537,159.9611,626540.0
2018-02-12 10:00:00,166.44,168.04,165.58,167.31,689322.0,159.8843,161.4213,159.0582,160.72,689322.0
2018-02-12 11:00:00,167.26,168.67,166.85,168.67,437157.0,160.672,162.0265,160.2781,162.0265,437157.0
2018-02-12 12:00:00,168.65,168.7,167.67,167.79,340737.0,162.0072,162.0553,161.0658,161.1811,340737.0
2018-02-12 13:00:00,167.83,168.6,167.4,168.46,338527.0,161.2195,161.9592,160.8065,161.8247,338527.0
2018-02-12 14:00:00,168.49,168.58,167.67,168.06,490157.0,161.8535,161.94,161.0658,161.4405,490157.0
2018-02-12 15:00:00,168.06,168.77,167.55,168.12,924662.0,161.4405,162.1225,160.9506,161.4981,924662.0
2018-02-13 09:30:00,167.33,168.64,167.01,168.39,296230.0,160.7392,161.9976,160.4318,161.7575,296230.0
2018-02-13 10:00:00,168.46,169.64,168.39,169.22,383121.0,161.8247,162.9583,161.7575,162.5548,383121.0
2018-02-13 11:00:00,169.19,169.36,168.35,169.32,287744.0,162.526,162.6893,161.7191,162.6509,287744.0
2018-02-13 12:00:00,169.28,169.49,168.64,168.97,233970.0,162.6124,162.8142,161.9976,162.3146,233970.0
2018-02-13 13:00:00,168.97,170.18,168.91,170.07,329591.0,162.3146,163.477,162.257,163.3713,329591.0
2018-02-13 14:00:00,170.06,170.56,169.64,170.28,381779.0,163.3617,163.842,162.9583,163.573,381779.0
2018-02-13 15:00:00,170.21,170.77,169.92,170.12,647917.0,163.5058,164.0437,163.2272,163.4193,647917.0
2018-02-14 09:30:00,169.36,170.62,169.0,170.06,483008.0,162.6893,163.8997,162.3435,163.3617,483008.0
2018-02-14 10:00:00,170.06,172.16,170.05,171.51,476502.0,163.3617,165.379,163.3521,164.7546,476502.0
2018-02-14 11:00:00,171.53,172.24,170.93,171.14,367770.0,164.7738,165.4558,164.1974,164.3992,367770.0
2018-02-14 12:00:00,171.19,171.8,171.0,171.74,249558.0,164.4472,165.0332,164.2647,164.9755,249558.0
2018-02-14 13:00:00,171.79,172.02,171.48,171.55,327600.0,165.0236,165.2445,164.7258,164.793,327600.0
2018-02-14 14:00:00,171.55,172.08,171.33,171.89,385178.0,164.793,165.3021,164.5817,165.1196,385178.0
2018-02-14 15:00:00,171.89,172.66,171.88,172.46,702421.0,165.1196,165.8593,165.11,165.6672,702421.0
2018-02-15 09:30:00,173.95,174.0,172.56,173.55,323555.0,167.0985,167.1465,165.7632,166.7142,323555.0
2018-02-15 10:00:00,173.6,173.63,171.53,171.54,461467.0,166.7623,166.7911,164.7738,164.7834,461467.0
2018-02-15 11:00:00,171.52,172.67,171.36,172.57,401732.0,164.7642,165.8689,164.6105,165.7728,401732.0
2018-02-15 12:00:00,172.56,173.15,172.48,172.92,301557.0,165.7632,166.33,165.6864,166.1091,301557.0
2018-02-15 13:00:00,172.94,173.73,172.94,173.69,214256.0,166.1283,166.8872,166.1283,166.8487,214256.0
2018-02-15 14:00:00,173.67,174.09,173.47,173.6,224337.0,166.8295,167.233,166.6374,166.7623,224337.0
2018-02-15 15:00:00,173.63,174.7,173.63,174.69,554719.0,166.7911,167.8189,166.7911,167.8093,554719.0
2018-02-16 09:30:00,174.35,175.31,174.14,174.87,444103.0,167.4827,168.4049,167.281,167.9823,444103.0
2018-02-16 10:00:00,174.9,175.93,174.25,175.19,357467.0,168.0111,169.0005,167.3867,168.2896,357467.0
2018-02-16 11:00:00,175.28,175.85,175.23,175.72,341591.0,168.3761,168.9237,168.3281,168.7988,341591.0
2018-02-16 12:00:00,175.7,176.6,175.67,176.29,300551.0,168.7796,169.6441,168.7507,169.3463,300551.0
2018-02-16 13:00:00,176.34,176.67,175.51,176.01,271073.0,169.3944,169.7114,168.597,169.0774,271073.0
2018-02-16 14:00:00,176.03,176.51,175.43,176.16,250378.0,169.0966,169.5577,168.5202,169.2214,250378.0
2018-02-16 15:00:00,176.12,176.62,175.63,175.73,700677.0,169.183,169.6633,168.7123,168.8084,700677.0
2018-02-20 09:30:00,174.88,175.25,174.11,174.59,586414.0,167.9919,168.3473,167.2522,167.7133,586414.0
2018-02-20 10:00:00,174.63,175.4,174.04,174.68,561742.0,167.7517,168.4914,167.1849,167.7997,561742.0
2018-02-20 11:00:00,174.71,175.93,174.63,175.85,361025.0,167.8286,169.0005,167.7517,168.9237,361025.0
2018-02-20 12:00:00,175.86,176.19,175.7,176.13,251141.0,168.9333,169.2503,168.7796,169.1926,251141.0
2018-02-20 13:00:00,176.1,176.43,175.58,176.26,191709.0,169.1638,169.4808,168.6643,169.3175,191709.0
2018-02-20 14:00:00,176.3,176.37,175.42,175.51,230256.0,169.3559,169.4232,168.5106,168.597,230256.0
2018-02-20 15:00:00,175.46,175.77,174.54,175.33,467301.0,168.549,168.8468,167.6653,168.4241,467301.0
2018-02-21 09:30:00,175.35,176.35,174.82,175.47,411641.0,168.4433,169.404,167.9342,168.5586,411641.0
2018-02-21 10:00:00,175.5,175.6,174.65,174.89,718753.0,168.5874,168.6835,167.7709,168.0015,718753.0
2018-02-21 11:00:00,174.91,175.12,174.15,174.31,715417.0,168.0207,168.2224,167.2906,167.4443,715417.0
2018-02-21 12:00:00,174.31,174.64,174.23,174.62,281949.0,167.4443,167.7613,167.3675,167.7421,281949.0
2018-02-21 13:00:00,174.63,174.81,174.3,174.47,354326.0,167.7517,167.9246,167.4347,167.598,354326.0
2018-02-21 14:00:00,174.45,175.5,174.16,174.46,662287.0,167.5788,168.5874,167.3002,167.5884,662287.0
2018-02-21 15:00:00,174.41,174.41,172.28,172.33,797550.0,167.5404,167.5404,165.4943,165.5423,797550.0
2018-02-22 09:30:00,173.34,173.73,171.43,171.95,433873.0,166.5125,166.8872,164.6777,165.1773,433873.0
2018-02-22 10:00:00,171.85,171.89,170.8,171.24,1518348.0,165.0812,165.1196,164.0726,164.4952,1518348.0
2018-02-22 11:00:00,171.31,172.78,171.31,172.63,904258.0,164.5625,165.9746,164.5625,165.8305,904258.0
2018-02-22 12:00:00,172.64,173.49,172.54,172.74,276858.0,165.8401,166.6566,165.744,165.9361,276858.0
2018-02-22 13:00:00,172.82,173.12,172.08,172.81,227593.0,166.013,166.3012,165.3021,166.0034,227593.0
2018-02-22 14:00:00,172.77,173.83,172.61,172.74,312212.0,165.965,166.9832,165.8113,165.9361,312212.0
2018-02-22 15:00:00,172.71,173.25,172.41,172.91,676925.0,165.9073,166.4261,165.6191,166.0995,676925.0
2018-02-23 09:30:00,173.9,174.12,172.49,172.67,389150.0,167.0505,167.2618,165.696,165.8689,389150.0
2018-02-23 10:00:00,172.67,174.14,172.67,174.06,320921.0,165.8689,167.281,165.8689,167.2042,320921.0
2018-02-23 11:00:00,174.08,174.91,174.04,174.79,267514.0,167.2234,168.0207,167.1849,167.9054,267514.0
2018-02-23 12:00:00,174.75,174.93,174.37,174.5,127568.0,167.867,168.0399,167.5019,167.6268,127568.0
2018-02-23 13:00:00,174.5,174.93,174.32,174.47,169470.0,167.6268,168.0399,167.4539,167.598,169470.0
2018-02-23 14:00:00,174.47,175.1,174.32,174.94,182511.0,167.598,168.2032,167.4539,168.0495,182511.0
2018-02-23 15:00:00,174.94,175.78,174.87,175.76,643527.0,168.0495,168.8564,167.9823,168.8372,643527.0
2018-02-26 09:30:00,176.5,178.1,176.06,177.94,389911.0,169.5481,171.085,169.1254,170.9313,389911.0
2018-02-26 10:00:00,177.88,178.14,176.79,176.91,616621.0,170.8737,171.1235,169.8266,169.9419,616621.0
2018-02-26 11:00:00,176.88,177.8,176.83,177.18,354627.0,169.9131,170.7968,169.8651,170.2013,354627.0
2018-02-26 12:00:00,177.22,177.7,177.09,177.55,233190.0,170.2397,170.7008,170.1148,170.5567,233190.0
2018-02-26 13:00:00,177.58,177.81,177.42,177.58,357506.0,170.5855,170.8065,170.4318,170.5855,357506.0
2018-02-26 14:00:00,177.58,178.08,177.44,177.52,297575.0,170.5855,171.0658,170.451,170.5279,297575.0
2018-02-26 15:00:00,177.52,178.02,177.21,177.85,772312.0,170.5279,171.0082,170.2301,170.8449,772312.0
2018-02-27 09:30:00,177.72,178.82,177.33,177.64,364362.0,170.72,171.7767,170.3454,170.6431,364362.0
2018-02-27 10:00:00,177.67,179.17,177.42,177.74,347065.0,170.672,172.1129,170.4318,170.7392,347065.0
2018-02-27 11:00:00,177.77,178.44,177.58,177.97,286095.0,170.768,171.4116,170.5855,170.9602,286095.0
2018-02-27 12:00:00,178.0,178.4,177.35,178.36,262403.0,170.989,171.3732,170.3646,171.3348,262403.0
2018-02-27 13:00:00,178.35,178.7,177.61,177.63,228132.0,171.3252,171.6614,170.6143,170.6335,228132.0
2018-02-27 14:00:00,177.67,177.89,177.16,177.59,275509.0,170.672,170.8833,170.1821,170.5951,275509.0
2018-02-27 15:00:00,177.6,177.65,175.93,175.93,780164.0,170.6047,170.6528,169.0005,169.0005,780164.0
2018-02-28 09:30:00,176.29,178.97,176.23,178.8,463445.0,169.3463,171.9208,169.2887,171.7575,463445.0
2018-02-28 10:00:00,178.77,178.89,177.14,177.5,447512.0,171.7286,171.8439,170.1628,170.5087,447512.0
2018-02-28 11:00:00,177.5,177.78,176.6,177.64,275709.0,170.5087,170.7776,169.6441,170.6431,275709.0
2018-02-28 12:00:00,177.66,178.25,177.21,177.91,210721.0,170.6624,171.2291,170.2301,170.9025,210721.0
2018-02-28 13:00:00,177.85,178.55,177.67,178.5,209513.0,170.8449,171.5173,170.672,171.4693,209513.0
2018-02-28 14:00:00,178.54,178.64,177.25,177.31,206467.0,171.5077,171.6038,170.2685,170.3261,206467.0
2018-02-28 15:00:00,177.32,177.47,175.77,175.79,539688.0,170.3358,170.4798,168.8468,168.866,539688.0
2018-03-01 09:30:00,176.35,177.35,174.48,174.97,369506.0,169.404,170.3646,167.6076,168.0783,369506.0
2018-03-01 10:00:00,174.93,176.76,174.77,175.66,436241.0,168.0399,169.7978,167.8862,168.7411,436241.0
2018-03-01 11:00:00,175.64,176.56,175.3,176.33,333096.0,168.7219,169.6057,168.3953,169.3847,333096.0
2018-03-01 12:00:00,176.33,176.53,174.8,175.57,406051.0,169.3847,169.5769,167.915,168.6547,406051.0
2018-03-01 13:00:00,175.52,175.52,173.09,173.15,400471.0,168.6067,168.6067,166.2724,166.33,400471.0
2018-03-01 14:00:00,173.1,173.54,172.15,172.8,532870.0,166.282,166.7046,165.3694,165.9938,532870.0
2018-03-01 15:00:00,172.78,174.17,172.29,173.38,722251.0,165.9746,167.3098,165.5039,166.5509,722251.0
2018-03-02 09:30:00,171.56,171.9,169.27,171.54,690234.0,164.8026,165.1292,162.6028,164.7834,690234.0
2018-03-02 10:00:00,171.53,172.73,171.41,171.7,585903.0,164.7738,165.9265,164.6585,164.9371,585903.0
2018-03-02 11:00:00,171.64,173.48,171.09,173.43,455792.0,164.8795,166.647,164.3511,166.599,455792.0
2018-03-02 12:00:00,173.42,174.22,172.69,174.04,326484.0,166.5894,167.3579,165.8881,167.1849,326484.0
2018-03-02 13:00:00,173.99,174.22,172.63,173.31,220377.0,167.1369,167.3579,165.8305,166.4837,220377.0
2018-03-02 14:00:00,173.32,174.45,173.23,173.94,232144.0,166.4933,167.5788,166.4068,167.0889,232144.0
2018-03-02 15:00:00,173.9,175.33,173.62,174.89,540106.0,167.0505,168.4241,166.7815,168.0015,540106.0
2018-03-05 09:30:00,174.13,174.93,172.91,174.37,341603.0,167.2714,168.0399,166.0995,167.5019,341603.0
2018-03-05 10:00:00,174.43,176.59,174.37,176.58,589831.0,167.5596,169.6345,167.5019,169.6249,589831.0
2018-03-05 11:00:00,176.58,177.81,176.27,177.62,444175.0,169.6249,170.8065,169.3271,170.6239,444175.0
2018-03-05 12:00:00,177.63,177.91,176.87,177.63,251359.0,170.6335,170.9025,169.9035,170.6335,251359.0
2018-03-05 13:00:00,177.62,178.21,177.5,178.02,253782.0,170.6239,171.1907,170.5087,171.0082,253782.0
2018-03-05 14:00:00,178.03,178.54,177.46,178.49,353481.0,171.0178,171.5077,170.4702,171.4597,353481.0
2018-03-05 15:00:00,178.47,179.27,177.79,178.48,908746.0,171.4405,172.2089,170.7872,171.4501,908746.0
2018-03-06 09:30:00,179.18,180.09,178.59,178.89,528564.0,172.1225,172.9966,171.5557,171.8439,528564.0
2018-03-06 10:00:00,178.96,179.32,177.91,178.15,396720.0,171.9112,172.257,170.9025,171.1331,396720.0
2018-03-06 11:00:00,178.07,178.71,177.69,178.45,281575.0,171.0562,171.671,170.6912,171.4212,281575.0
2018-03-06 12:00:00,178.44,178.44,177.57,178.16,202102.0,171.4116,171.4116,170.5759,171.1427,202102.0
2018-03-06 13:00:00,178.16,178.51,176.99,177.0,260042.0,171.1427,171.4789,170.0188,170.0284,260042.0
2018-03-06 14:00:00,177.04,177.66,176.96,177.48,295541.0,170.0668,170.6624,169.9899,170.4895,295541.0
2018-03-06 15:00:00,177.47,177.73,176.95,177.49,607393.0,170.4798,170.7296,169.9803,170.4991,607393.0
2018-03-07 09:30:00,175.76,177.79,175.55,177.18,249510.0,168.8372,170.7872,168.6355,170.2013,249510.0
2018-03-07 10:00:00,177.12,177.71,176.47,177.27,251085.0,170.1436,170.7104,169.5192,170.2877,251085.0
2018-03-07 11:00:00,177.21,177.29,176.34,176.34,138311.0,170.2301,170.3069,169.3944,169.3944,138311.0
2018-03-07 12:00:00,176.34,177.1,175.86,177.03,161456.0,169.3944,170.1244,168.9333,170.0572,161456.0
2018-03-07 13:00:00,176.99,177.67,176.29,177.65,190820.0,170.0188,170.672,169.3463,170.6528,190820.0
2018-03-07 14:00:00,177.7,178.56,177.6,178.45,332778.0,170.7008,171.5269,170.6047,171.4212,332778.0
2018-03-07 15:00:00,178.39,179.71,178.35,179.26,512863.0,171.3636,172.6316,171.3252,172.1993,512863.0
2018-03-08 09:30:00,179.35,179.89,179.23,179.45,171891.0,172.2858,172.8045,172.1705,172.3819,171891.0
2018-03-08 10:00:00,179.49,179.54,178.32,178.86,177276.0,172.4203,172.4683,171.2964,171.8151,177276.0
2018-03-08 11:00:00,178.9,179.65,178.52,178.89,197910.0,171.8535,172.574,171.4885,171.8439,197910.0
2018-03-08 12:00:00,178.86,178.98,178.21,178.49,120636.0,171.8151,171.9304,171.1907,171.4597,120636.0
2018-03-08 13:00:00,178.49,178.69,177.56,178.1,168672.0,171.4597,171.6518,170.5663,171.085,168672.0
2018-03-08 14:00:00,178.1,178.92,177.98,178.92,144387.0,171.085,171.8727,170.9698,171.8727,144387.0
2018-03-08 15:00:00,178.92,179.28,178.2,179.2,410169.0,171.8727,172.2186,171.1811,172.1417,410169.0
2018-03-09 09:30:00,180.25,181.44,179.97,180.84,339808.0,173.1503,174.2935,172.8814,173.7171,339808.0
2018-03-09 10:00:00,180.82,182.43,180.75,182.09,397150.0,173.6979,175.2445,173.6307,174.9179,397150.0
2018-03-09 11:00:00,182.08,182.66,181.9,182.06,401823.0,174.9083,175.4654,174.7354,174.8891,401823.0
2018-03-09 12:00:00,182.03,183.08,182.0,182.87,283700.0,174.8602,175.8689,174.8314,175.6672,283700.0
2018-03-09 13:00:00,182.87,183.33,182.52,183.18,248947.0,175.6672,176.109,175.3309,175.9649,248947.0
2018-03-09 14:00:00,183.2,183.21,182.81,183.07,233401.0,175.9842,175.9938,175.6095,175.8593,233401.0
2018-03-09 15:00:00,183.08,183.21,182.53,183.16,737219.0,175.8689,175.9938,175.3405,175.9457,737219.0
2018-03-12 09:30:00,182.83,183.12,181.74,181.98,557749.0,175.6287,175.9073,174.5817,174.8122,557749.0
2018-03-12 10:00:00,182.03,182.79,181.85,182.26,422215.0,174.8602,175.5903,174.6873,175.0812,422215.0
2018-03-12 11:00:00,182.24,182.6,181.7,181.93,407715.0,175.062,175.4078,174.5432,174.7642,407715.0
2018-03-12 12:00:00,181.92,182.31,181.92,182.13,162112.0,174.7546,175.1292,174.7546,174.9563,162112.0
2018-03-12 13:00:00,182.15,182.74,182.15,182.45,133714.0,174.9755,175.5423,174.9755,175.2637,133714.0
2018-03-12 14:00:00,182.41,182.8,182.13,182.57,157100.0,175.2253,175.5999,174.9563,175.379,157100.0
2018-03-12 15:00:00,182.56,183.52,182.54,182.63,557729.0,175.3694,176.2915,175.3501,175.4366,557729.0
2018-03-13 09:30:00,183.47,183.73,182.86,182.9,212996.0,176.2435,176.4933,175.6575,175.696,212996.0
2018-03-13 10:00:00,182.88,183.25,181.42,181.62,436724.0,175.6768,176.0322,174.2743,174.4664,436724.0
2018-03-13 11:00:00,181.61,181.66,180.85,181.01,380134.0,174.4568,174.5048,173.7267,173.8804,380134.0
2018-03-13 12:00:00,181.01,181.72,180.15,181.56,237253.0,173.8804,174.5624,173.0543,174.4087,237253.0
2018-03-13 13:00:00,181.57,181.78,180.97,181.0,239957.0,174.4184,174.6201,173.842,173.8708,239957.0
2018-03-13 14:00:00,180.99,181.46,180.75,181.02,278732.0,173.8612,174.3127,173.6307,173.89,278732.0
2018-03-13 15:00:00,181.02,181.36,180.6,181.03,532436.0,173.89,174.2166,173.4866,173.8996,532436.0
2018-03-14 09:30:00,181.99,182.0,180.42,181.16,215468.0,174.8218,174.8314,173.3137,174.0245,215468.0
2018-03-14 10:00:00,181.13,181.47,180.28,181.35,215739.0,173.9957,174.3223,173.1792,174.207,215739.0
2018-03-14 11:00:00,181.32,181.4,179.86,180.25,166371.0,174.1782,174.2551,172.7757,173.1503,166371.0
2018-03-14 12:00:00,180.32,181.0,179.97,180.74,108005.0,173.2176,173.8708,172.8814,173.621,108005.0
2018-03-14 13:00:00,180.69,181.47,180.13,181.06,159438.0,173.573,174.3223,173.0351,173.9284,159438.0
2018-03-14 14:00:00,181.11,181.33,179.62,180.28,255515.0,173.9765,174.1878,172.5452,173.1792,255515.0
2018-03-14 15:00:00,180.32,180.64,179.77,180.2,502112.0,173.2176,173.525,172.6893,173.1023,502112.0
2018-03-15 09:30:00,180.57,180.87,180.02,180.56,227742.0,173.4577,173.7459,172.9294,173.4481,227742.0
2018-03-15 10:00:00,180.57,181.38,180.57,180.88,320428.0,173.4577,174.2358,173.4577,173.7555,320428.0
2018-03-15 11:00:00,180.92,182.17,180.91,181.73,233740.0,173.794,174.9947,173.7844,174.5721,233740.0
2018-03-15 12:00:00,181.74,182.06,181.39,181.54,157310.0,174.5817,174.8891,174.2454,174.3895,157310.0
2018-03-15 13:00:00,181.55,182.0,180.72,180.72,144289.0,174.3991,174.8314,173.6018,173.6018,144289.0
2018-03-15 14:00:00,180.74,181.48,180.65,181.48,121719.0,173.621,174.3319,173.5346,174.3319,121719.0
2018-03-15 15:00:00,181.42,181.48,180.95,180.96,290234.0,174.2743,174.3319,173.8228,173.8324,290234.0
2018-03-16 09:30:00,181.01,182.19,181.01,181.96,570614.0,173.8804,175.0139,173.8804,174.793,570614.0
2018-03-16 10:00:00,181.95,182.52,181.69,182.44,190173.0,174.7834,175.3309,174.5336,175.2541,190173.0
2018-03-16 11:00:00,182.43,183.17,181.82,181.92,324885.0,175.2445,175.9553,174.6585,174.7546,324885.0
2018-03-16 12:00:00,181.93,182.56,181.84,182.49,188362.0,174.7642,175.3694,174.6777,175.3021,188362.0
2018-03-16 13:00:00,182.49,182.73,182.28,182.57,145406.0,175.3021,175.5327,175.1004,175.379,145406.0
2018-03-16 14:00:00,182.59,183.04,182.23,182.98,180155.0,175.3982,175.8305,175.0524,175.7728,180155.0
2018-03-16 15:00:00,182.97,183.16,182.43,182.47,559397.0,175.7632,175.9457,175.2445,175.2829,559397.0
2018-03-19 09:30:00,181.79,182.3,181.4,181.94,324681.0,174.6297,175.1196,174.2551,174.7738,324681.0
2018-03-19 10:00:00,181.86,182.04,180.42,180.46,337218.0,174.6969,174.8698,173.3137,173.3521,337218.0
2018-03-19 11:00:00,180.43,180.88,179.73,179.75,279089.0,173.3233,173.7555,172.6508,172.67,279089.0
2018-03-19 12:00:00,179.77,180.13,179.39,180.01,148856.0,172.6893,173.0351,172.3242,172.9198,148856.0
2018-03-19 13:00:00,179.99,180.08,179.11,179.58,194936.0,172.9006,172.987,172.0552,172.5067,194936.0
2018-03-19 14:00:00,179.51,180.25,179.31,180.0,325881.0,172.4395,173.1503,172.2474,172.9102,325881.0
2018-03-19 15:00:00,179.92,180.95,179.5,180.6,490569.0,172.8333,173.8228,172.4299,173.4866,490569.0
2018-03-20 09:30:00,181.31,182.73,181.22,182.4,291576.0,174.1686,175.5327,174.0821,175.2157,291576.0
2018-03-20 10:00:00,182.43,183.2,182.11,183.14,314339.0,175.2445,175.9842,174.9371,175.9265,314339.0
2018-03-20 11:00:00,183.1,183.25,182.29,182.62,199690.0,175.8881,176.0322,175.11,175.427,199690.0
2018-03-20 12:00:00,182.65,183.17,182.54,182.65,140458.0,175.4558,175.9553,175.3501,175.4558,140458.0
2018-03-20 13:00:00,182.65,182.7,182.04,182.17,148135.0,175.4558,175.5038,174.8698,174.9947,148135.0
2018-03-20 14:00:00,182.15,182.71,182.03,182.59,250741.0,174.9755,175.5135,174.8602,175.3982,250741.0
2018-03-20 15:00:00,182.62,182.75,182.41,182.52,458991.0,175.427,175.5519,175.2253,175.3309,458991.0
2018-03-21 09:30:00,182.96,183.0,181.9,182.36,272767.0,175.7536,175.792,174.7354,175.1772,272767.0
2018-03-21 10:00:00,182.35,182.74,182.14,182.28,245407.0,175.1676,175.5423,174.9659,175.1004,245407.0
2018-03-21 11:00:00,182.31,183.34,182.12,183.11,265127.0,175.1292,176.1186,174.9467,175.8977,265127.0
2018-03-21 12:00:00,183.09,183.33,182.9,183.28,161728.0,175.8785,176.109,175.696,176.061,161728.0
2018-03-21 13:00:00,183.28,183.3,182.43,182.84,174064.0,176.061,176.0802,175.2445,175.6383,174064.0
2018-03-21 14:00:00,182.94,183.5,180.74,181.3,406526.0,175.7344,176.2723,173.621,174.159,406526.0
2018-03-21 15:00:00,181.23,182.22,180.75,180.76,514918.0,174.0917,175.0428,173.6307,173.6403,514918.0
2018-03-22 09:30:00,179.2,180.16,178.12,179.06,497355.0,172.1417,173.0639,171.1042,172.0072,497355.0
2018-03-22 10:00:00,179.01,180.26,178.07,178.17,228583.0,171.9592,173.16,171.0562,171.1523,228583.0
2018-03-22 11:00:00,178.2,178.65,177.4,177.56,266068.0,171.1811,171.6134,170.4126,170.5663,266068.0
2018-03-22 12:00:00,177.58,179.13,177.33,178.58,256222.0,170.5855,172.0745,170.3454,171.5461,256222.0
2018-03-22 13:00:00,178.46,179.41,177.95,178.86,178069.0,171.4309,172.3434,170.9409,171.8151,178069.0
2018-03-22 14:00:00,178.86,178.94,177.34,177.41,238457.0,171.8151,171.8919,170.355,170.4222,238457.0
2018-03-22 15:00:00,177.34,177.9,175.11,175.35,961436.0,170.355,170.8929,168.2128,168.4433,961436.0
2018-03-23 09:30:00,176.18,177.79,175.28,176.0,318614.0,169.2407,170.7872,168.3761,169.0677,318614.0
2018-03-23 10:00:00,176.02,176.39,175.03,176.07,285654.0,169.087,169.4424,168.136,169.135,285654.0
2018-03-23 11:00:00,176.07,176.35,173.75,173.86,303428.0,169.135,169.404,166.9064,167.012,303428.0
2018-03-23 12:00:00,173.95,175.25,173.94,174.68,215594.0,167.0985,168.3473,167.0889,167.7997,215594.0
2018-03-23 13:00:00,174.62,176.86,174.41,176.34,247009.0,167.7421,169.8939,167.5404,169.3944,247009.0
2018-03-23 14:00:00,176.34,176.53,173.59,173.68,460236.0,169.3944,169.5769,166.7527,166.8391,460236.0
2018-03-23 15:00:00,173.69,173.98,171.66,171.83,1070273.0,166.8487,167.1273,164.8987,165.062,1070273.0
2018-03-26 09:30:00,175.33,176.53,174.73,175.84,474843.0,168.4241,169.5769,167.8478,168.914,474843.0
2018-03-26 10:00:00,175.8,176.05,173.73,173.76,688307.0,168.8756,169.1158,166.8872,166.916,688307.0
2018-03-26 11:00:00,173.73,174.75,173.06,174.51,454181.0,166.8872,167.867,166.2435,167.6364,454181.0
2018-03-26 12:00:00,174.5,175.88,174.22,175.07,390908.0,167.6268,168.9525,167.3579,168.1744,390908.0
2018-03-26 13:00:00,175.0,175.88,174.86,175.24,313396.0,168.1071,168.9525,167.9726,168.3377,313396.0
2018-03-26 14:00:00,175.27,176.62,175.25,176.18,401231.0,168.3665,169.6633,168.3473,169.2407,401231.0
2018-03-26 15:00:00,176.21,177.47,176.08,177.15,774263.0,169.2695,170.4798,169.1446,170.1724,774263.0
2018-03-27 09:30:00,178.36,178.5,175.32,176.43,459367.0,171.3348,171.4693,168.4145,169.4808,459367.0
2018-03-27 10:00:00,176.44,176.82,175.22,175.97,403967.0,169.4904,169.8554,168.3185,169.0389,403967.0
2018-03-27 11:00:00,175.93,177.33,175.45,177.16,223424.0,169.0005,170.3454,168.5394,170.1821,223424.0
2018-03-27 12:00:00,177.15,177.23,176.01,176.98,242598.0,170.1724,170.2493,169.0774,170.0091,242598.0
2018-03-27 13:00:00,177.03,177.45,175.92,176.38,198442.0,170.0572,170.4606,168.9909,169.4328,198442.0
2018-03-27 14:00:00,176.38,176.52,174.66,174.71,344750.0,169.4328,169.5673,167.7805,167.8286,344750.0
2018-03-27 15:00:00,174.76,174.93,171.0,172.56,1030104.0,167.8766,168.0399,164.2647,165.7632,1030104.0
2018-03-28 09:30:00,172.25,172.88,170.8,172.21,468443.0,165.4654,166.0706,164.0726,165.427,468443.0
2018-03-28 10:00:00,172.21,172.93,168.55,170.01,758368.0,165.427,166.1187,161.9112,163.3137,758368.0
2018-03-28 11:00:00,170.03,171.1,169.56,170.17,462053.0,163.3329,164.3607,162.8814,163.4674,462053.0
2018-03-28 12:00:00,170.24,172.33,170.11,170.59,388427.0,163.5346,165.5423,163.4097,163.8708,388427.0
2018-03-28 13:00:00,170.63,171.84,170.1,171.34,329242.0,163.9093,165.0716,163.4001,164.5913,329242.0
2018-03-28 14:00:00,171.4,171.65,170.42,170.79,324709.0,164.6489,164.8891,163.7075,164.063,324709.0
2018-03-28 15:00:00,170.75,171.47,169.82,170.32,779192.0,164.0245,164.7162,163.1312,163.6115,779192.0
2018-03-29 09:30:00,171.72,172.3,170.82,171.0,202214.0,164.9563,165.5135,164.0918,164.2647,202214.0
2018-03-29 10:00:00,171.0,173.2,170.82,173.2,343520.0,164.2647,166.378,164.0918,166.378,343520.0
2018-03-29 11:00:00,173.17,173.68,172.58,173.23,303870.0,166.3492,166.8391,165.7825,166.4068,303870.0
2018-03-29 12:00:00,173.29,173.55,172.52,173.42,215450.0,166.4645,166.7142,165.7248,166.5894,215450.0
2018-03-29 13:00:00,173.43,174.88,173.12,174.72,236435.0,166.599,167.9919,166.3012,167.8382,236435.0
2018-03-29 14:00:00,174.7,176.28,174.33,176.02,327069.0,167.8189,169.3367,167.4635,169.087,327069.0
2018-03-29 15:00:00,176.05,176.66,174.95,175.14,634518.0,169.1158,169.7017,168.0591,168.2416,634518.0
2018-04-02 09:30:00,174.64,175.77,173.64,174.08,184527.0,167.7613,168.8468,166.8007,167.2234,184527.0
2018-04-02 10:00:00,174.15,174.22,172.07,172.66,273842.0,167.2906,167.3579,165.2925,165.8593,273842.0
2018-04-02 11:00:00,172.61,172.65,170.55,171.41,352026.0,165.8113,165.8497,163.8324,164.6585,352026.0
2018-04-02 12:00:00,171.38,172.16,170.63,171.51,228825.0,164.6297,165.379,163.9093,164.7546,228825.0
2018-04-02 13:00:00,171.54,171.81,169.69,170.0,359565.0,164.7834,165.0428,163.0063,163.3041,359565.0
2018-04-02 14:00:00,169.9,170.21,169.04,170.1,426065.0,163.208,163.5058,162.3819,163.4001,426065.0
2018-04-02 15:00:00,170.1,171.73,169.5,171.5,958849.0,163.4001,164.9659,162.8238,164.745,958849.0
2018-04-03 09:30:00,172.36,172.89,170.84,171.19,324361.0,165.5711,166.0802,164.111,164.4472,324361.0
2018-04-03 10:00:00,171.24,171.61,170.2,171.53,433501.0,164.4952,164.8507,163.4962,164.7738,433501.0
2018-04-03 11:00:00,171.52,172.1,169.81,170.07,259423.0,164.7642,165.3214,163.1216,163.3713,259423.0
2018-04-03 12:00:00,170.04,171.09,170.04,170.87,187680.0,163.3425,164.3511,163.3425,164.1398,187680.0
2018-04-03 13:00:00,170.92,171.97,170.59,171.86,223389.0,164.1878,165.1965,163.8708,165.0908,223389.0
2018-04-03 14:00:00,171.89,171.94,169.81,171.21,301009.0,165.1196,165.1677,163.1216,164.4664,301009.0
2018-04-03 15:00:00,171.19,172.6,171.03,172.45,762389.0,164.4472,165.8017,164.2935,165.6576,762389.0
2018-04-04 09:30:00,169.18,171.15,168.7,169.55,341406.0,162.5164,164.4088,162.0553,162.8718,341406.0
2018-04-04 10:00:00,169.55,169.6,168.02,168.52,645684.0,162.8718,162.9198,161.4021,161.8824,645684.0
2018-04-04 11:00:00,168.53,170.25,167.94,169.9,459996.0,161.892,163.5442,161.3252,163.208,459996.0
2018-04-04 12:00:00,169.91,170.99,169.57,170.8,331409.0,163.2176,164.2551,162.891,164.0726,331409.0
2018-04-04 13:00:00,170.77,170.83,169.78,170.48,202313.0,164.0437,164.1014,163.0927,163.7652,202313.0
2018-04-04 14:00:00,170.53,173.18,170.37,172.98,466052.0,163.8132,166.3588,163.6595,166.1667,466052.0
2018-04-04 15:00:00,172.93,174.01,172.65,173.69,654978.0,166.1187,167.1561,165.8497,166.8487,654978.0
2018-04-05 09:30:00,175.13,176.19,174.53,176.14,338629.0,168.232,169.2503,167.6556,169.2022,338629.0
2018-04-05 10:00:00,176.16,176.55,175.55,176.3,502224.0,169.2214,169.5961,168.6355,169.3559,502224.0
2018-04-05 11:00:00,176.31,177.39,176.17,177.33,469209.0,169.3655,170.403,169.231,170.3454,469209.0
2018-04-05 12:00:00,177.34,177.44,176.16,176.76,230653.0,170.355,170.451,169.2214,169.7978,230653.0
2018-04-05 13:00:00,176.78,177.06,174.85,175.12,312023.0,169.817,170.086,167.963,168.2224,312023.0
2018-04-05 14:00:00,175.22,176.49,175.08,176.45,245282.0,168.3185,169.5384,168.184,169.5,245282.0
2018-04-05 15:00:00,176.45,176.72,175.59,175.8,447867.0,169.5,169.7594,168.6739,168.8756,447867.0
2018-04-06 09:30:00,173.37,175.12,172.95,174.76,255797.0,166.7867,168.4702,166.3826,168.1239,255797.0
2018-04-06 10:00:00,174.73,175.15,173.03,173.23,517094.0,168.095,168.4991,166.4596,166.652,517094.0
2018-04-06 11:00:00,173.19,173.45,172.43,173.24,396357.0,166.6135,166.8636,165.8824,166.6616,396357.0
2018-04-06 12:00:00,173.24,173.37,172.14,173.33,261371.0,166.6616,166.7867,165.6034,166.7482,261371.0
2018-04-06 13:00:00,173.34,173.34,171.07,171.11,193684.0,166.7578,166.7578,164.574,164.6125,193684.0
2018-04-06 14:00:00,171.06,171.2,169.22,169.55,420483.0,164.5644,164.6991,162.7943,163.1117,420483.0
2018-04-06 15:00:00,169.59,170.1,168.96,169.69,1010483.0,163.1502,163.6409,162.5441,163.2464,1010483.0
2018-04-09 09:30:00,171.27,172.62,171.13,172.14,335786.0,164.7664,166.0652,164.6317,165.6034,335786.0
2018-04-09 10:00:00,172.1,173.25,171.53,173.04,568452.0,165.5649,166.6712,165.0166,166.4692,568452.0
2018-04-09 11:00:00,173.07,173.89,172.68,173.61,377391.0,166.4981,167.2869,166.1229,167.0176,377391.0
2018-04-09 12:00:00,173.59,174.09,173.15,173.27,255987.0,166.9983,167.4793,166.575,166.6905,255987.0
2018-04-09 13:00:00,173.28,173.51,172.75,173.14,251745.0,166.7001,166.9214,166.1902,166.5654,251745.0
2018-04-09 14:00:00,173.17,173.19,172.17,172.67,283233.0,166.5943,166.6135,165.6322,166.1133,283233.0
2018-04-09 15:00:00,172.65,172.72,170.14,170.4,709031.0,166.094,166.1614,163.6793,163.9295,709031.0
2018-04-10 09:30:00,173.14,173.7,172.02,172.66,303859.0,166.5654,167.1042,165.4879,166.1036,303859.0
2018-04-10 10:00:00,172.72,174.74,172.67,174.3,350623.0,166.1614,168.1047,166.1133,167.6814,350623.0
2018-04-10 11:00:00,174.38,175.45,174.21,175.2,323064.0,167.7583,168.7877,167.5948,168.5472,323064.0
2018-04-10 12:00:00,175.21,175.25,173.22,173.62,312301.0,168.5568,168.5953,166.6424,167.0272,312301.0
2018-04-10 13:00:00,173.62,174.53,173.47,174.39,240363.0,167.0272,167.9026,166.8829,167.7679,240363.0
2018-04-10 14:00:00,174.4,174.72,173.49,174.43,239416.0,167.7776,168.0854,166.9021,167.8064,239416.0
2018-04-10 15:00:00,174.48,175.16,174.13,174.66,484563.0,167.8545,168.5087,167.5178,168.0277,484563.0
2018-04-11 09:30:00,173.7,174.48,173.15,174.0,225288.0,167.1042,167.8545,166.575,167.3928,225288.0
2018-04-11 10:00:00,174.04,175.13,173.88,174.07,265906.0,167.4312,168.4798,167.2773,167.4601,265906.0
2018-04-11 11:00:00,174.12,175.24,173.78,175.01,297636.0,167.5082,168.5857,167.1811,168.3644,297636.0
2018-04-11 12:00:00,174.97,175.6,174.71,174.8,171069.0,168.3259,168.932,168.0758,168.1624,171069.0
2018-04-11 13:00:00,174.82,175.06,174.18,174.64,133481.0,168.1816,168.4125,167.5659,168.0085,133481.0
2018-04-11 14:00:00,174.69,174.77,173.04,173.3,227028.0,168.0566,168.1335,166.4692,166.7193,227028.0
2018-04-11 15:00:00,173.38,173.51,172.12,172.36,567983.0,166.7963,166.9214,165.5841,165.815,567983.0
2018-04-12 09:30:00,173.33,175.21,173.16,175.17,199977.0,166.7482,168.5568,166.5847,168.5183,199977.0
2018-04-12 10:00:00,175.17,175.3,174.27,175.18,337055.0,168.5183,168.6434,167.6525,168.528,337055.0
2018-04-12 11:00:00,175.18,175.94,175.01,175.72,295465.0,168.528,169.2591,168.3644,169.0474,295465.0
2018-04-12 12:00:00,175.71,176.26,175.59,176.17,208750.0,169.0378,169.5669,168.9224,169.4804,208750.0
2018-04-12 13:00:00,176.14,176.27,175.38,175.85,241063.0,169.4515,169.5766,168.7204,169.1725,241063.0
2018-04-12 14:00:00,175.85,176.48,175.53,175.91,163095.0,169.1725,169.7786,168.8647,169.2302,163095.0
2018-04-12 15:00:00,175.93,176.29,174.3,174.81,818848.0,169.2495,169.5958,167.6814,168.172,818848.0
2018-04-13 09:30:00,176.0,176.1,174.66,174.71,268173.0,169.3168,169.413,168.0277,168.0758,268173.0
2018-04-13 10:00:00,174.73,174.88,173.12,173.16,476854.0,168.095,168.2393,166.5462,166.5847,476854.0
2018-04-13 11:00:00,173.16,173.84,172.7,173.68,326976.0,166.5847,167.2388,166.1421,167.0849,326976.0
2018-04-13 12:00:00,173.68,174.2,173.5,174.19,189235.0,167.0849,167.5852,166.9117,167.5755,189235.0
2018-04-13 13:00:00,174.14,174.86,174.12,174.67,158824.0,167.5274,168.2201,167.5082,168.0373,158824.0
2018-04-13 14:00:00,174.64,174.81,173.96,174.07,213707.0,168.0085,168.172,167.3543,167.4601,213707.0
2018-04-13 15:00:00,174.03,174.5,172.98,174.26,616592.0,167.4216,167.8738,166.4115,167.6429,616592.0
2018-04-16 09:30:00,175.62,176.1,174.39,175.11,264711.0,168.9512,169.413,167.7679,168.4606,264711.0
2018-04-16 10:00:00,175.11,175.27,174.38,174.45,472534.0,168.4606,168.6145,167.7583,167.8257,472534.0
2018-04-16 11:00:00,174.45,174.56,174.02,174.15,320079.0,167.8257,167.9315,167.412,167.5371,320079.0
2018-04-16 12:00:00,174.25,174.58,174.05,174.23,358213.0,167.6333,167.9507,167.4409,167.614,358213.0
2018-04-16 13:00:00,174.29,174.34,173.34,173.63,299224.0,167.6717,167.7198,166.7578,167.0368,299224.0
2018-04-16 14:00:00,173.63,173.66,172.97,173.12,342703.0,167.0368,167.0657,166.4019,166.5462,342703.0
2018-04-16 15:00:00,173.15,174.28,173.12,173.87,1431988.0,166.575,167.6621,166.5462,167.2677,1431988.0
2018-04-17 09:30:00,175.77,175.97,174.67,175.97,508987.0,169.0955,169.288,168.0373,169.288,508987.0
2018-04-17 10:00:00,175.94,177.95,175.89,177.61,735710.0,169.2591,171.1928,169.211,170.8657,735710.0
2018-04-17 11:00:00,177.64,177.78,176.54,177.37,424888.0,170.8945,171.0292,169.8363,170.6348,424888.0
2018-04-17 12:00:00,177.38,177.79,177.15,177.76,209614.0,170.6444,171.0388,170.4231,171.01,209614.0
2018-04-17 13:00:00,177.79,178.39,177.49,178.18,282537.0,171.0388,171.6161,170.7502,171.414,282537.0
2018-04-17 14:00:00,178.17,178.72,177.86,178.48,333164.0,171.4044,171.9335,171.1062,171.7026,333164.0
2018-04-17 15:00:00,178.47,179.19,178.26,178.34,691589.0,171.693,172.3857,171.491,171.568,691589.0
2018-04-18 09:30:00,178.5,179.8,177.73,178.11,403064.0,171.7219,172.9725,170.9811,171.3467,403064.0
2018-04-18 10:00:00,178.12,178.62,177.07,178.53,448453.0,171.3563,171.8373,170.3462,171.7507,448453.0
2018-04-18 11:00:00,178.52,179.0,178.33,178.52,312213.0,171.7411,172.2029,171.5583,171.7411,312213.0
2018-04-18 12:00:00,178.57,179.52,178.56,179.47,224195.0,171.7892,172.7031,171.7796,172.655,224195.0
2018-04-18 13:00:00,179.48,179.72,179.36,179.38,194092.0,172.6647,172.8956,172.5492,172.5685,194092.0
2018-04-18 14:00:00,179.36,179.8,179.17,179.58,262645.0,172.5492,172.9725,172.3664,172.7609,262645.0
2018-04-18 15:00:00,179.53,179.74,179.36,179.4,636376.0,172.7128,172.9148,172.5492,172.5877,636376.0
2018-04-19 09:30:00,179.08,179.58,178.65,179.2,245733.0,172.2799,172.7609,171.8662,172.3953,245733.0
2018-04-19 10:00:00,179.24,179.56,178.64,179.03,479836.0,172.4338,172.7416,171.8566,172.2318,479836.0
2018-04-19 11:00:00,179.05,179.4,178.41,178.52,480458.0,172.251,172.5877,171.6353,171.7411,480458.0
2018-04-19 12:00:00,178.53,179.03,178.26,178.53,424471.0,171.7507,172.2318,171.491,171.7507,424471.0
2018-04-19 13:00:00,178.53,179.18,178.43,178.85,404916.0,171.7507,172.3761,171.6545,172.0586,404916.0
2018-04-19 14:00:00,178.81,179.02,178.27,178.46,272660.0,172.0201,172.2221,171.5006,171.6834,272660.0
2018-04-19 15:00:00,178.49,179.19,178.31,178.99,567785.0,171.7123,172.3857,171.5391,172.1933,567785.0
2018-04-20 09:30:00,178.53,178.99,178.23,178.72,539289.0,171.7507,172.1933,171.4621,171.9335,539289.0
2018-04-20 10:00:00,178.72,179.49,178.36,178.59,377587.0,171.9335,172.6743,171.5872,171.8085,377587.0
2018-04-20 11:00:00,178.58,178.6,177.06,177.86,476602.0,171.7988,171.8181,170.3366,171.1062,476602.0
2018-04-20 12:00:00,177.89,177.91,177.09,177.21,449739.0,171.135,171.1543,170.3654,170.4809,449739.0
2018-04-20 13:00:00,177.2,178.37,177.04,177.52,266304.0,170.4712,171.5968,170.3173,170.7791,266304.0
2018-04-20 14:00:00,177.49,177.64,176.9,177.2,322793.0,170.7502,170.8945,170.1826,170.4712,322793.0
2018-04-20 15:00:00,177.19,177.19,176.5,177.04,868184.0,170.4616,170.4616,169.7978,170.3173,868184.0
2018-04-23 09:30:00,178.16,178.35,177.4,177.5,251534.0,171.3948,171.5776,170.6637,170.7599,251534.0
2018-04-23 10:00:00,177.51,177.55,176.64,176.65,444618.0,170.7695,170.808,169.9325,169.9421,444618.0
2018-04-23 11:00:00,176.64,177.22,176.4,176.97,292194.0,169.9325,170.4905,169.7016,170.25,292194.0
2018-04-23 12:00:00,176.98,177.01,175.74,176.0,288312.0,170.2596,170.2885,169.0667,169.3168,288312.0
2018-04-23 13:00:00,175.98,176.16,175.64,175.64,300314.0,169.2976,169.4707,168.9705,168.9705,300314.0
2018-04-23 14:00:00,175.64,175.64,174.7,175.0,582435.0,168.9705,168.9705,168.0662,168.3548,582435.0
2018-04-23 15:00:00,174.97,175.53,174.82,175.42,776375.0,168.3259,168.8647,168.1816,168.7588,776375.0
2018-04-24 09:30:00,176.68,176.94,176.05,176.89,291457.0,169.971,170.2211,169.3649,170.173,291457.0
2018-04-24 10:00:00,176.89,177.55,176.03,176.22,750724.0,170.173,170.808,169.3457,169.5285,750724.0
2018-04-24 11:00:00,176.18,176.5,175.48,175.72,331304.0,169.49,169.7978,168.8166,169.0474,331304.0
2018-04-24 12:00:00,175.68,175.96,173.82,173.82,530335.0,169.009,169.2783,167.2196,167.2196,530335.0
2018-04-24 13:00:00,173.8,174.69,172.27,172.57,651162.0,167.2004,168.0566,165.7285,166.0171,651162.0
2018-04-24 14:00:00,172.53,172.72,171.19,172.24,760623.0,165.9786,166.1614,164.6895,165.6996,760623.0
2018-04-24 15:00:00,172.24,173.41,171.91,173.24,1116349.0,165.6996,166.8252,165.3821,166.6616,1116349.0
2018-04-25 09:30:00,173.37,173.87,170.77,171.11,298804.0,166.7867,167.2677,164.2854,164.6125,298804.0
2018-04-25 10:00:00,171.12,172.36,170.65,171.89,367296.0,164.6221,165.815,164.17,165.3629,367296.0
2018-04-25 11:00:00,171.88,172.92,171.72,171.77,278739.0,165.3533,166.3538,165.1993,165.2474,278739.0
2018-04-25 12:00:00,171.71,172.52,171.3,172.11,196356.0,165.1897,165.969,164.7953,165.5745,196356.0
2018-04-25 13:00:00,172.05,172.6,171.63,172.52,224836.0,165.5168,166.0459,165.1128,165.969,224836.0
2018-04-25 14:00:00,172.55,172.83,171.82,172.78,284873.0,165.9978,166.2672,165.2955,166.2191,284873.0
2018-04-25 15:00:00,172.84,172.92,171.56,172.44,604978.0,166.2768,166.3538,165.0454,165.892,604978.0
2018-04-26 09:30:00,174.52,176.3,174.22,176.06,535221.0,167.893,169.6054,167.6044,169.3745,535221.0
2018-04-26 10:00:00,176.06,177.19,175.86,177.1,479721.0,169.3745,170.4616,169.1821,170.375,479721.0
2018-04-26 11:00:00,177.11,178.0,176.91,177.65,361969.0,170.3847,171.2409,170.1923,170.9042,361969.0
2018-04-26 12:00:00,177.69,178.83,177.56,178.5,338909.0,170.9426,172.0394,170.8176,171.7219,338909.0
2018-04-26 13:00:00,178.56,179.63,178.52,179.28,538383.0,171.7796,172.809,171.7411,172.4723,538383.0
2018-04-26 14:00:00,179.26,179.27,178.07,178.85,587362.0,172.453,172.4626,171.3082,172.0586,587362.0
2018-04-26 15:00:00,178.86,179.23,177.99,178.18,696946.0,172.0682,172.4242,171.2312,171.414,696946.0
2018-04-27 09:30:00,178.54,179.0,177.58,177.61,424287.0,171.7604,172.2029,170.8368,170.8657,424287.0
2018-04-27 10:00:00,177.56,177.81,175.54,176.35,602533.0,170.8176,171.0581,168.8743,169.6535,602533.0
2018-04-27 11:00:00,176.28,176.81,175.85,176.28,318890.0,169.5862,170.0961,169.1725,169.5862,318890.0
2018-04-27 12:00:00,176.26,176.51,175.74,176.28,204091.0,169.5669,169.8074,169.0667,169.5862,204091.0
2018-04-27 13:00:00,176.3,176.35,175.53,175.53,214939.0,169.6054,169.6535,168.8647,168.8647,214939.0
2018-04-27 14:00:00,175.52,175.81,175.38,175.58,230861.0,168.855,169.134,168.7204,168.9128,230861.0
2018-04-27 15:00:00,175.56,176.15,175.18,175.94,530556.0,168.8935,169.4611,168.528,169.2591,530556.0
2018-04-30 09:30:00,177.49,179.18,177.1,178.89,429400.0,170.7502,172.3761,170.375,172.0971,429400.0
2018-04-30 10:00:00,178.89,180.0,178.64,179.07,602770.0,172.0971,173.1649,171.8566,172.2702,602770.0
2018-04-30 11:00:00,179.08,179.6,178.07,178.53,322499.0,172.2799,172.7801,171.3082,171.7507,322499.0
2018-04-30 12:00:00,178.5,178.63,177.69,178.37,230030.0,171.7219,171.8469,170.9426,171.5968,230030.0
2018-04-30 13:00:00,178.39,178.7,178.0,178.43,165032.0,171.6161,171.9143,171.2409,171.6545,165032.0
2018-04-30 14:00:00,178.44,178.89,177.78,178.67,309118.0,171.6642,172.0971,171.0292,171.8854,309118.0
2018-04-30 15:00:00,178.64,179.34,178.22,178.3,695821.0,171.8566,172.53,171.4525,171.5295,695821.0
2018-05-01 09:30:00,178.27,178.59,177.41,177.62,417621.0,171.5006,171.8085,170.6733,170.8753,417621.0
2018-05-01 10:00:00,177.65,178.74,177.01,178.4,542309.0,170.9042,171.9528,170.2885,171.6257,542309.0
2018-05-01 11:00:00,178.4,178.4,177.39,177.42,322743.0,171.6257,171.6257,170.654,170.6829,322743.0
2018-05-01 12:00:00,177.44,177.82,177.06,177.38,337144.0,170.7021,171.0677,170.3366,170.6444,337144.0
2018-05-01 13:00:00,177.35,178.34,176.91,178.3,298585.0,170.6156,171.568,170.1923,171.5295,298585.0
2018-05-01 14:00:00,178.3,180.05,178.27,179.98,767144.0,171.5295,173.213,171.5006,173.1457,767144.0
2018-05-01 15:00:00,180.0,180.36,179.56,180.24,1196984.0,173.1649,173.5113,172.7416,173.3958,1196984.0
2018-05-02 09:30:00,186.2,188.25,183.12,185.69,2108398.0,179.1295,181.1016,176.1664,178.6389,2108398.0
2018-05-02 10:00:00,185.71,186.21,184.04,185.67,1313678.0,178.6581,179.1391,177.0515,178.6196,1313678.0
2018-05-02 11:00:00,185.68,185.71,184.62,185.55,661980.0,178.6292,178.6581,177.6095,178.5042,661980.0
2018-05-02 12:00:00,185.54,186.6,185.11,186.36,745435.0,178.4946,179.5143,178.0809,179.2834,745435.0
2018-05-02 13:00:00,186.4,187.47,186.37,187.3,541312.0,179.3219,180.3513,179.293,180.1877,541312.0
2018-05-02 14:00:00,187.34,188.15,184.3,185.5,979518.0,180.2262,181.0054,177.3016,178.4561,979518.0
2018-05-02 15:00:00,185.55,186.63,185.13,185.81,1354350.0,178.5042,179.5432,178.1001,178.7543,1354350.0
2018-05-03 09:30:00,184.6,186.11,183.94,185.77,512166.0,177.5902,179.0429,176.9553,178.7158,512166.0
2018-05-03 10:00:00,185.74,185.81,184.7,185.23,696112.0,178.687,178.7543,177.6865,178.1963,696112.0
2018-05-03 11:00:00,185.21,185.94,184.83,185.68,581304.0,178.1771,178.8794,177.8115,178.6292,581304.0
2018-05-03 12:00:00,185.71,187.14,185.2,187.06,455968.0,178.6581,180.0338,178.1675,179.9568,455968.0
2018-05-03 13:00:00,187.06,187.89,186.2,187.43,652289.0,179.9568,180.7553,179.1295,180.3128,652289.0
2018-05-03 14:00:00,187.45,187.87,186.21,186.51,579981.0,180.332,180.7361,179.1391,179.4277,579981.0
2018-05-03 15:00:00,186.54,187.2,186.16,186.48,872268.0,179.4566,180.0915,179.091,179.3989,872268.0
2018-05-04 09:30:00,185.78,186.04,185.11,185.84,230082.0,178.7254,178.9756,178.0809,178.7832,230082.0
2018-05-04 10:00:00,185.78,188.0,185.34,187.7,538100.0,178.7254,180.8611,178.3021,180.5725,538100.0
2018-05-04 11:00:00,187.71,188.26,187.34,187.88,370081.0,180.5822,181.1113,180.2262,180.7457,370081.0
2018-05-04 12:00:00,187.88,188.09,187.35,187.36,345223.0,180.7457,180.9477,180.2358,180.2454,345223.0
2018-05-04 13:00:00,187.41,188.04,187.2,188.04,269950.0,180.2935,180.8996,180.0915,180.8996,269950.0
2018-05-04 14:00:00,188.03,188.71,187.93,188.05,366297.0,180.89,181.5442,180.7938,180.9092,366297.0
2018-05-04 15:00:00,188.06,188.79,187.75,188.16,639150.0,180.9189,181.6211,180.6206,181.0151,639150.0
2018-05-07 09:30:00,188.3,189.06,187.63,188.62,491146.0,181.1497,181.8809,180.5052,181.4576,491146.0
2018-05-07 10:00:00,188.62,188.86,187.88,188.47,303405.0,181.4576,181.6885,180.7457,181.3133,303405.0
2018-05-07 11:00:00,188.47,188.89,187.89,188.86,257990.0,181.3133,181.7173,180.7553,181.6885,257990.0
2018-05-07 12:00:00,188.85,188.96,188.52,188.61,256054.0,181.6789,181.7847,181.3614,181.448,256054.0
2018-05-07 13:00:00,188.64,189.39,188.56,189.23,301913.0,181.4768,182.1984,181.3999,182.0444,301913.0
2018-05-07 14:00:00,189.25,189.52,188.67,188.79,356413.0,182.0637,182.3234,181.5057,181.6211,356413.0
2018-05-07 15:00:00,188.82,189.15,188.04,189.1,738128.0,181.65,181.9675,180.8996,181.9194,738128.0
2018-05-08 09:30:00,188.87,189.0,188.02,188.61,218009.0,181.6981,181.8232,180.8804,181.448,218009.0
2018-05-08 10:00:00,188.56,189.41,188.44,188.92,285711.0,181.3999,182.2176,181.2844,181.7462,285711.0
2018-05-08 11:00:00,188.86,189.46,188.38,188.59,361387.0,181.6885,182.2657,181.2267,181.4287,361387.0
2018-05-08 12:00:00,188.6,189.17,188.43,188.92,244920.0,181.4384,181.9867,181.2748,181.7462,244920.0
2018-05-08 13:00:00,188.9,189.37,188.9,188.95,192378.0,181.727,182.1791,181.727,181.7751,192378.0
2018-05-08 14:00:00,189.02,189.77,188.5,189.02,253975.0,181.8424,182.5639,181.3422,181.8424,253975.0
2018-05-08 15:00:00,189.06,190.66,188.72,190.47,619320.0,181.8809,183.4201,181.5538,183.2373,619320.0
2018-05-09 09:30:00,190.51,190.77,189.0,189.65,374217.0,183.2758,183.526,181.8232,182.4485,374217.0
2018-05-09 10:00:00,189.65,190.7,189.65,189.86,305400.0,182.4485,183.4586,182.4485,182.6505,305400.0
2018-05-09 11:00:00,189.88,190.47,189.73,190.19,203565.0,182.6698,183.2373,182.5254,182.968,203565.0
2018-05-09 12:00:00,190.21,191.63,190.05,191.4,217401.0,182.9872,184.3533,182.8333,184.132,217401.0
2018-05-09 13:00:00,191.45,191.68,190.93,191.13,238480.0,184.1801,184.4014,183.6799,183.8723,238480.0
2018-05-09 14:00:00,191.15,191.53,190.65,190.65,263709.0,183.8915,184.2571,183.4105,183.4105,263709.0
2018-05-09 15:00:00,190.64,190.91,190.11,190.67,580743.0,183.4009,183.6606,182.891,183.4298,580743.0
2018-05-10 09:30:00,191.04,191.95,190.94,191.94,212547.0,183.7857,184.6611,183.6895,184.6515,212547.0
2018-05-10 10:00:00,191.95,193.51,191.92,192.95,462233.0,184.6611,186.1619,184.6323,185.6232,462233.0
2018-05-10 11:00:00,192.97,193.72,192.28,192.96,451139.0,185.6424,186.3639,184.9786,185.6328,451139.0
2018-05-10 12:00:00,192.95,193.54,192.78,193.3,178708.0,185.6232,186.1908,185.4596,185.9599,178708.0
2018-05-10 13:00:00,193.28,193.68,193.03,193.12,157716.0,185.9406,186.3255,185.7001,185.7867,157716.0
2018-05-10 14:00:00,193.13,193.55,192.72,193.28,246712.0,185.7963,186.2004,185.4019,185.9406,246712.0
2018-05-10 15:00:00,193.34,193.43,192.83,193.01,412185.0,185.9984,186.085,185.5077,185.6809,412185.0
2018-05-11 09:30:00,193.0,193.2,192.04,192.69,279084.0,185.6713,185.8637,184.7477,185.373,279084.0
2018-05-11 10:00:00,192.69,193.75,192.68,193.54,564490.0,185.373,186.3928,185.3634,186.1908,564490.0
2018-05-11 11:00:00,193.56,193.83,192.9,193.79,264959.0,186.21,186.4698,185.5751,186.4313,264959.0
2018-05-11 12:00:00,193.79,194.09,193.12,193.32,194070.0,186.4313,186.7199,185.7867,185.9791,194070.0
2018-05-11 13:00:00,193.34,193.53,192.8,193.06,169482.0,185.9984,186.1812,185.4789,185.729,169482.0
2018-05-11 14:00:00,193.06,193.33,192.91,193.12,253261.0,185.729,185.9887,185.5847,185.7867,253261.0
2018-05-11 15:00:00,193.18,193.55,192.89,193.33,521424.0,185.8444,186.2004,185.5655,185.9887,521424.0
2018-05-14 09:30:00,193.5,194.72,193.44,193.9,205760.0,186.1523,187.326,186.0946,186.5371,205760.0
2018-05-14 10:00:00,193.91,194.07,193.24,193.44,246861.0,186.5467,186.7006,185.9022,186.0946,246861.0
2018-05-14 11:00:00,193.37,193.93,193.32,193.45,191806.0,186.0272,186.566,185.9791,186.1042,191806.0
2018-05-14 12:00:00,193.45,193.66,192.52,192.58,259625.0,186.1042,186.3062,185.2095,185.2672,259625.0
2018-05-14 13:00:00,192.57,192.65,191.58,192.56,237866.0,185.2576,185.3346,184.3052,185.248,237866.0
2018-05-14 14:00:00,192.61,192.69,192.06,192.63,227011.0,185.2961,185.373,184.767,185.3153,227011.0
2018-05-14 15:00:00,192.62,192.67,191.92,192.15,527787.0,185.3057,185.3538,184.6323,184.8536,527787.0
2018-05-15 09:30:00,191.01,191.49,190.15,190.3,313709.0,183.7568,184.2186,182.9295,183.0738,313709.0
2018-05-15 10:00:00,190.29,191.87,190.21,191.06,304466.0,183.0642,184.5842,182.9872,183.8049,304466.0
2018-05-15 11:00:00,191.0,191.74,190.87,191.27,172877.0,183.7472,184.4591,183.6222,184.007,172877.0
2018-05-15 12:00:00,191.31,192.2,191.22,191.9,194882.0,184.0455,184.9017,183.9589,184.613,194882.0
2018-05-15 13:00:00,191.9,192.07,191.43,191.53,211479.0,184.613,184.7766,184.1609,184.2571,211479.0
2018-05-15 14:00:00,191.53,192.08,191.41,191.89,199912.0,184.2571,184.7862,184.1417,184.6034,199912.0
2018-05-15 15:00:00,191.89,192.11,191.5,192.03,427934.0,184.6034,184.8151,184.2282,184.7381,427934.0
2018-05-16 09:30:00,192.69,192.69,191.43,192.5,250350.0,185.373,185.373,184.1609,185.1903,250350.0
2018-05-16 10:00:00,192.5,192.91,192.24,192.43,304772.0,185.1903,185.5847,184.9401,185.1229,304772.0
2018-05-16 11:00:00,192.37,192.37,191.57,192.01,148291.0,185.0652,185.0652,184.2956,184.7189,148291.0
2018-05-16 12:00:00,192.03,192.8,191.95,192.41,118310.0,184.7381,185.4789,184.6611,185.1037,118310.0
2018-05-16 13:00:00,192.45,192.57,192.03,192.21,110510.0,185.1422,185.2576,184.7381,184.9113,110510.0
2018-05-16 14:00:00,192.21,192.57,192.06,192.53,148815.0,184.9113,185.2576,184.767,185.2191,148815.0
2018-05-16 15:00:00,192.49,192.51,191.72,192.38,378533.0,185.1806,185.1999,184.4399,185.0748,378533.0
2018-05-17 09:30:00,192.05,192.28,190.59,190.86,258740.0,184.7574,184.9786,183.3528,183.6125,258740.0
2018-05-17 10:00:00,190.89,192.37,190.73,191.87,265873.0,183.6414,185.0652,183.4875,184.5842,265873.0
2018-05-17 11:00:00,191.88,192.44,191.7,192.21,232360.0,184.5938,185.1325,184.4206,184.9113,232360.0
2018-05-17 12:00:00,192.23,192.4,191.85,191.96,159808.0,184.9305,185.0941,184.5649,184.6708,159808.0
2018-05-17 13:00:00,191.98,192.2,191.1,191.16,119104.0,184.69,184.9017,183.8434,183.9011,119104.0
2018-05-17 14:00:00,191.14,191.86,190.82,191.86,218501.0,183.8819,184.5746,183.5741,184.5746,218501.0
2018-05-17 15:00:00,191.85,191.88,191.09,191.2,374398.0,184.5649,184.5938,183.8338,183.9396,374398.0
2018-05-18 09:30:00,191.62,191.97,191.01,191.57,373298.0,184.3437,184.6804,183.7568,184.2956,373298.0
2018-05-18 10:00:00,191.56,192.09,191.11,191.27,381492.0,184.286,184.7958,183.853,184.007,381492.0
2018-05-18 11:00:00,191.24,191.84,191.22,191.46,165804.0,183.9781,184.5553,183.9589,184.1898,165804.0
2018-05-18 12:00:00,191.45,191.52,190.87,191.09,125016.0,184.1801,184.2475,183.6222,183.8338,125016.0
2018-05-18 13:00:00,191.1,191.16,190.51,190.79,135105.0,183.8434,183.9011,183.2758,183.5452,135105.0
2018-05-18 14:00:00,190.78,191.07,190.64,191.0,182326.0,183.5356,183.8146,183.4009,183.7472,182326.0
2018-05-18 15:00:00,191.01,191.01,190.39,190.55,751581.0,183.7568,183.7568,183.1604,183.3143,751581.0
2018-05-21 09:30:00,191.5,192.83,190.96,191.01,295168.0,184.2282,185.5077,183.7087,183.7568,295168.0
2018-05-21 10:00:00,191.06,191.39,190.44,191.36,326330.0,183.8049,184.1224,183.2085,184.0936,326330.0
2018-05-21 11:00:00,191.37,191.38,190.01,190.31,310104.0,184.1032,184.1128,182.7948,183.0834,310104.0
2018-05-21 12:00:00,190.34,191.35,190.18,191.22,217349.0,183.1123,184.0839,182.9584,183.9589,217349.0
2018-05-21 13:00:00,191.28,191.66,191.24,191.45,155327.0,184.0166,184.3822,183.9781,184.1801,155327.0
2018-05-21 14:00:00,191.44,191.44,190.62,190.91,182352.0,184.1705,184.1705,183.3817,183.6606,182352.0
2018-05-21 15:00:00,190.91,191.24,190.55,191.15,381424.0,183.6606,183.9781,183.3143,183.8915,381424.0
2018-05-22 09:30:00,191.18,192.64,191.18,191.84,217838.0,183.9204,185.3249,183.9204,184.5553,217838.0
2018-05-22 10:00:00,191.79,191.83,190.84,190.9,351393.0,184.5072,184.5457,183.5933,183.651,351393.0
2018-05-22 11:00:00,190.94,191.79,190.9,191.72,145569.0,183.6895,184.5072,183.651,184.4399,145569.0
2018-05-22 12:00:00,191.7,191.92,191.43,191.61,138343.0,184.4206,184.6323,184.1609,184.3341,138343.0
2018-05-22 13:00:00,191.59,191.92,191.56,191.81,118488.0,184.3148,184.6323,184.286,184.5265,118488.0
2018-05-22 14:00:00,191.78,192.43,191.77,192.1,224720.0,184.4976,185.1229,184.488,184.8055,224720.0
2018-05-22 15:00:00,192.08,192.29,191.46,191.71,426182.0,184.7862,184.9882,184.1898,184.4303,426182.0
2018-05-23 09:30:00,190.74,191.3,190.41,190.88,160607.0,183.4971,184.0358,183.1796,183.6318,160607.0
2018-05-23 10:00:00,190.97,191.45,190.3,190.44,219561.0,183.7184,184.1801,183.0738,183.2085,219561.0
2018-05-23 11:00:00,190.43,191.31,190.41,191.08,201784.0,183.1989,184.0455,183.1796,183.8242,201784.0
2018-05-23 12:00:00,191.04,191.72,190.75,191.65,128900.0,183.7857,184.4399,183.5067,184.3725,128900.0
2018-05-23 13:00:00,191.62,191.67,191.16,191.42,103967.0,184.3437,184.3918,183.9011,184.1513,103967.0
2018-05-23 14:00:00,191.43,192.12,191.24,191.96,136967.0,184.1609,184.8247,183.9781,184.6708,136967.0
2018-05-23 15:00:00,191.95,193.0,191.79,192.94,475425.0,184.6611,185.6713,184.5072,185.6136,475425.0
2018-05-24 09:30:00,192.91,193.4,191.49,191.72,247599.0,185.5847,186.0561,184.2186,184.4399,247599.0
2018-05-24 10:00:00,191.72,192.24,190.0,190.5,347695.0,184.4399,184.9401,182.7852,183.2662,347695.0
2018-05-24 11:00:00,190.5,191.85,190.4,191.73,206015.0,183.2662,184.5649,183.17,184.4495,206015.0
2018-05-24 12:00:00,191.78,192.46,191.61,192.4,126419.0,184.4976,185.1518,184.3341,185.0941,126419.0
2018-05-24 13:00:00,192.44,192.68,191.79,191.97,140589.0,185.1325,185.3634,184.5072,184.6804,140589.0
2018-05-24 14:00:00,191.99,192.16,191.8,191.94,324102.0,184.6996,184.8632,184.5168,184.6515,324102.0
2018-05-24 15:00:00,191.92,192.3,191.54,191.88,498491.0,184.6323,184.9979,184.2667,184.5938,498491.0
2018-05-25 09:30:00,191.75,191.89,189.72,190.71,371612.0,184.4687,184.6034,182.5158,183.4682,371612.0
2018-05-25 10:00:00,190.73,191.23,190.19,190.51,301856.0,183.4875,183.9685,182.968,183.2758,301856.0
2018-05-25 11:00:00,190.49,191.08,190.4,190.95,218718.0,183.2566,183.8242,183.17,183.6991,218718.0
2018-05-25 12:00:00,190.94,191.18,190.43,190.55,159131.0,183.6895,183.9204,183.1989,183.3143,159131.0
2018-05-25 13:00:00,190.59,190.69,190.34,190.58,140506.0,183.3528,183.449,183.1123,183.3432,140506.0
2018-05-25 14:00:00,190.57,191.63,190.54,191.05,193195.0,183.3336,184.3533,183.3047,183.7953,193195.0
2018-05-25 15:00:00,191.03,191.51,190.91,191.13,378094.0,183.7761,184.2379,183.6606,183.8723,378094.0
2018-05-29 09:30:00,190.25,190.49,189.31,189.79,378995.0,183.0257,183.2566,182.1214,182.5832,378995.0
2018-05-29 10:00:00,189.84,190.4,187.66,187.81,582420.0,182.6313,183.17,180.5341,180.6784,582420.0
2018-05-29 11:00:00,187.84,188.11,186.81,187.4,320999.0,180.7072,180.967,179.7163,180.2839,320999.0
2018-05-29 12:00:00,187.38,188.17,186.6,188.17,288309.0,180.2647,181.0247,179.5143,181.0247,288309.0
2018-05-29 13:00:00,188.14,188.68,187.67,188.51,277878.0,180.9958,181.5153,180.5437,181.3518,277878.0
2018-05-29 14:00:00,188.46,188.99,187.99,188.45,429034.0,181.3037,181.8135,180.8515,181.2941,429034.0
2018-05-29 15:00:00,188.46,189.56,188.36,189.51,666374.0,181.3037,182.3619,181.2075,182.3138,666374.0
2018-05-30 09:30:00,190.43,191.18,190.1,190.25,287804.0,183.1989,183.9204,182.8814,183.0257,287804.0
2018-05-30 10:00:00,190.28,190.85,189.89,190.8,236844.0,183.0546,183.6029,182.6794,183.5548,236844.0
2018-05-30 11:00:00,190.81,191.04,190.45,190.93,170606.0,183.5644,183.7857,183.2181,183.6799,170606.0
2018-05-30 12:00:00,190.95,191.49,190.95,191.3,247243.0,183.6991,184.2186,183.6991,184.0358,247243.0
2018-05-30 13:00:00,191.27,191.83,191.08,191.65,208080.0,184.007,184.5457,183.8242,184.3725,208080.0
2018-05-30 14:00:00,191.67,191.88,191.5,191.77,205873.0,184.3918,184.5938,184.2282,184.488,205873.0
2018-05-30 15:00:00,191.8,191.93,191.45,191.72,554740.0,184.5168,184.6419,184.1801,184.4399,554740.0
2018-05-31 09:30:00,191.89,192.21,191.0,192.1,260732.0,184.6034,184.9113,183.7472,184.8055,260732.0
2018-05-31 10:00:00,192.14,192.33,191.13,191.46,214677.0,184.8439,185.0267,183.8723,184.1898,214677.0
2018-05-31 11:00:00,191.45,192.44,191.3,191.95,303374.0,184.1801,185.1325,184.0358,184.6611,303374.0
2018-05-31 12:00:00,191.96,192.31,191.72,192.08,145973.0,184.6708,185.0075,184.4399,184.7862,145973.0
2018-05-31 13:00:00,192.06,192.09,190.89,191.03,184763.0,184.767,184.7958,183.6414,183.7761,184763.0
2018-05-31 14:00:00,191.06,191.2,190.64,191.14,258474.0,183.8049,183.9396,183.4009,183.8819,258474.0
2018-05-31 15:00:00,191.14,191.34,189.82,190.13,848017.0,183.8819,184.0743,182.612,182.9103,848017.0
2018-06-01 09:30:00,192.03,192.98,191.9,192.71,360060.0,184.7381,185.652,184.613,185.3923,360060.0
2018-06-01 10:00:00,192.71,193.09,192.0,192.95,321583.0,185.3923,185.7579,184.7093,185.6232,321583.0
2018-06-01 11:00:00,192.97,194.44,192.96,194.19,484258.0,185.6424,187.0566,185.6328,186.8161,484258.0
2018-06-01 12:00:00,194.17,194.77,194.05,194.41,327793.0,186.7969,187.3741,186.6814,187.0277,327793.0
2018-06-01 13:00:00,194.4,195.06,194.38,194.9,307320.0,187.0181,187.6531,186.9989,187.4991,307320.0
2018-06-01 14:00:00,194.9,195.24,194.77,195.06,305158.0,187.4991,187.8262,187.3741,187.6531,305158.0
2018-06-01 15:00:00,195.05,195.37,194.86,195.31,874087.0,187.6434,187.9513,187.4606,187.8936,874087.0
2018-06-04 09:30:00,195.94,196.46,195.23,195.65,397722.0,188.4996,188.9999,187.8166,188.2207,397722.0
2018-06-04 10:00:00,195.65,196.77,195.41,196.63,404263.0,188.2207,189.2981,187.9898,189.1634,404263.0
2018-06-04 11:00:00,196.63,197.44,196.63,197.37,368703.0,189.1634,189.9427,189.1634,189.8753,368703.0
2018-06-04 12:00:00,197.33,197.44,197.11,197.18,219875.0,189.8369,189.9427,189.6252,189.6926,219875.0
2018-06-04 13:00:00,197.17,197.85,197.11,197.65,223309.0,189.6829,190.3371,189.6252,190.1447,223309.0
2018-06-04 14:00:00,197.66,198.11,197.63,197.94,274767.0,190.1543,190.5872,190.1255,190.4237,274767.0
2018-06-04 15:00:00,197.92,198.01,197.49,197.69,495823.0,190.4045,190.491,189.9908,190.1832,495823.0
2018-06-05 09:30:00,198.11,199.18,198.03,199.11,327778.0,190.5872,191.6166,190.5103,191.5493,327778.0
2018-06-05 10:00:00,199.1,199.12,198.22,198.82,252619.0,191.5396,191.5589,190.6931,191.2703,252619.0
2018-06-05 11:00:00,198.85,198.93,198.12,198.41,212394.0,191.2991,191.3761,190.5969,190.8758,212394.0
2018-06-05 12:00:00,198.36,198.46,197.83,197.98,201830.0,190.8277,190.9239,190.3179,190.4622,201830.0
2018-06-05 13:00:00,198.0,198.5,197.94,198.17,150989.0,190.4814,190.9624,190.4237,190.645,150989.0
2018-06-05 14:00:00,198.2,198.82,197.91,198.79,173608.0,190.6738,191.2703,190.3948,191.2414,173608.0
2018-06-05 15:00:00,198.77,199.71,198.51,199.42,491238.0,191.2222,192.1265,190.972,191.8475,491238.0
2018-06-06 09:30:00,199.86,201.03,199.77,200.52,324857.0,192.2708,193.3964,192.1842,192.9057,324857.0
2018-06-06 10:00:00,200.54,201.28,200.41,201.04,313594.0,192.925,193.6369,192.7999,193.406,313594.0
2018-06-06 11:00:00,201.07,202.32,200.9,202.32,239136.0,193.4348,194.6374,193.2713,194.6374,239136.0
2018-06-06 12:00:00,202.27,202.49,202.17,202.46,145848.0,194.5893,194.8009,194.4931,194.7721,145848.0
2018-06-06 13:00:00,202.46,202.49,201.67,201.88,147314.0,194.7721,194.8009,194.0121,194.2141,147314.0
2018-06-06 14:00:00,201.88,203.11,201.86,203.03,232943.0,194.2141,195.3974,194.1948,195.3204,232943.0
2018-06-06 15:00:00,203.03,203.29,202.53,203.18,552862.0,195.3204,195.5705,194.8394,195.4647,552862.0
2018-06-07 09:30:00,203.38,203.95,201.31,201.67,332349.0,195.6571,196.2055,193.6657,194.0121,332349.0
2018-06-07 10:00:00,201.75,202.0,200.19,200.46,519354.0,194.089,194.3295,192.5883,192.848,519354.0
2018-06-07 11:00:00,200.5,201.05,200.17,200.46,249721.0,192.8865,193.4156,192.569,192.848,249721.0
2018-06-07 12:00:00,200.48,200.69,199.38,199.51,258302.0,192.8672,193.0693,191.809,191.9341,258302.0
2018-06-07 13:00:00,199.49,199.49,198.3,198.82,371456.0,191.9148,191.9148,190.77,191.2703,371456.0
2018-06-07 14:00:00,198.83,199.96,198.72,199.73,325774.0,191.2799,192.367,191.1741,192.1457,325774.0
2018-06-07 15:00:00,199.73,200.08,199.2,199.52,783557.0,192.1457,192.4824,191.6358,191.9437,783557.0
2018-06-08 09:30:00,199.2,200.27,199.0,200.15,172462.0,191.6358,192.6652,191.4434,192.5498,172462.0
2018-06-08 10:00:00,200.17,200.53,199.04,199.59,212762.0,192.569,192.9153,191.4819,192.011,212762.0
2018-06-08 11:00:00,199.56,199.92,199.25,199.53,140538.0,191.9822,192.3285,191.6839,191.9533,140538.0
2018-06-08 12:00:00,199.61,200.22,199.58,200.12,127008.0,192.0303,192.6171,192.0014,192.5209,127008.0
2018-06-08 13:00:00,200.14,200.28,199.73,200.07,141217.0,192.5402,192.6748,192.1457,192.4728,141217.0
2018-06-08 14:00:00,200.09,200.49,199.88,199.92,159746.0,192.4921,192.8769,192.29,192.3285,159746.0
2018-06-08 15:00:00,199.91,200.12,199.49,200.02,510502.0,192.3189,192.5209,191.9148,192.4247,510502.0
2018-06-11 09:30:00,200.61,201.0,199.95,200.33,171728.0,192.9923,193.3675,192.3574,192.7229,171728.0
2018-06-11 10:00:00,200.29,200.33,198.91,199.18,246874.0,192.6845,192.7229,191.3569,191.6166,246874.0
2018-06-11 11:00:00,199.18,199.39,198.72,199.09,213754.0,191.6166,191.8186,191.1741,191.53,213754.0
2018-06-11 12:00:00,199.09,199.32,198.95,198.98,159496.0,191.53,191.7513,191.3953,191.4242,159496.0
2018-06-11 13:00:00,199.0,199.15,198.78,199.14,114860.0,191.4434,191.5877,191.2318,191.5781,114860.0
2018-06-11 14:00:00,199.14,199.18,198.83,198.94,151421.0,191.5781,191.6166,191.2799,191.3857,151421.0
2018-06-11 15:00:00,198.97,199.05,198.26,198.52,577921.0,191.4146,191.4915,190.7315,190.9817,577921.0
2018-06-12 09:30:00,199.12,199.31,198.19,198.47,237139.0,191.5589,191.7417,190.6642,190.9336,237139.0
2018-06-12 10:00:00,198.5,199.06,198.39,199.04,244281.0,190.9624,191.5012,190.8566,191.4819,244281.0
2018-06-12 11:00:00,199.0,199.89,198.95,199.86,289268.0,191.4434,192.2996,191.3953,192.2708,289268.0
2018-06-12 12:00:00,199.86,199.9,199.43,199.71,128034.0,192.2708,192.3093,191.8571,192.1265,128034.0
2018-06-12 13:00:00,199.74,200.02,199.61,200.02,169468.0,192.1553,192.4247,192.0303,192.4247,169468.0
2018-06-12 14:00:00,200.02,200.1,199.13,199.14,209664.0,192.4247,192.5017,191.5685,191.5781,209664.0
2018-06-12 15:00:00,199.13,200.15,198.98,200.04,554649.0,191.5685,192.5498,191.4242,192.444,554649.0
2018-06-13 09:30:00,200.63,200.99,199.94,200.0,221772.0,193.0115,193.3579,192.3477,192.4055,221772.0
2018-06-13 10:00:00,200.03,200.95,199.9,200.9,199111.0,192.4343,193.3194,192.3093,193.2713,199111.0
2018-06-13 11:00:00,200.91,201.62,200.89,201.27,144534.0,193.2809,193.964,193.2617,193.6272,144534.0
2018-06-13 12:00:00,201.22,201.24,200.6,200.71,115323.0,193.5791,193.5984,192.9827,193.0885,115323.0
2018-06-13 13:00:00,200.68,200.91,200.47,200.86,147880.0,193.0596,193.2809,192.8576,193.2328,147880.0
2018-06-13 14:00:00,200.82,200.88,199.87,200.6,301854.0,193.1943,193.2521,192.2804,192.9827,301854.0
2018-06-13 15:00:00,200.63,200.75,199.21,199.43,463724.0,193.0115,193.127,191.6455,191.8571,463724.0
2018-06-14 09:30:00,200.5,201.39,200.01,200.01,294927.0,192.8865,193.7427,192.4151,192.4151,294927.0
2018-06-14 10:00:00,200.03,200.71,200.0,200.23,258644.0,192.4343,193.0885,192.4055,192.6267,258644.0
2018-06-14 11:00:00,200.21,200.65,199.9,200.33,158273.0,192.6075,193.0308,192.3093,192.7229,158273.0
2018-06-14 12:00:00,200.29,200.41,199.9,199.94,152981.0,192.6845,192.7999,192.3093,192.3477,152981.0
2018-06-14 13:00:00,199.93,200.38,199.91,200.18,150644.0,192.3381,192.771,192.3189,192.5786,150644.0
2018-06-14 14:00:00,200.2,200.32,199.53,199.56,134621.0,192.5979,192.7133,191.9533,191.9822,134621.0
2018-06-14 15:00:00,199.57,199.6,199.05,199.37,529922.0,191.9918,192.0207,191.4915,191.7994,529922.0
2018-06-15 09:30:00,198.55,199.46,197.87,198.02,808634.0,191.0105,191.886,190.3564,190.5007,808634.0
2018-06-15 10:00:00,198.07,198.69,197.57,198.56,339538.0,190.5488,191.1452,190.0677,191.0202,339538.0
2018-06-15 11:00:00,198.59,198.73,197.9,198.4,304273.0,191.049,191.1837,190.3852,190.8662,304273.0
2018-06-15 12:00:00,198.41,198.65,198.12,198.49,181254.0,190.8758,191.1067,190.5969,190.9528,181254.0
2018-06-15 13:00:00,198.47,198.54,197.96,198.07,157070.0,190.9336,191.0009,190.4429,190.5488,157070.0
2018-06-15 14:00:00,198.08,199.09,198.08,198.91,144827.0,190.5584,191.53,190.5584,191.3569,144827.0
2018-06-15 15:00:00,198.94,199.67,198.72,199.52,495356.0,191.3857,192.088,191.1741,191.9437,495356.0
2018-06-18 09:30:00,197.64,199.54,197.41,199.17,246572.0,190.1351,191.9629,189.9138,191.607,246572.0
2018-06-18 10:00:00,199.15,200.17,198.85,199.96,155688.0,191.5877,192.569,191.2991,192.367,155688.0
2018-06-18 11:00:00,199.93,200.51,199.89,200.22,111644.0,192.3381,192.8961,192.2996,192.6171,111644.0
2018-06-18 12:00:00,200.23,200.47,200.1,200.42,122211.0,192.6267,192.8576,192.5017,192.8095,122211.0
2018-06-18 13:00:00,200.46,200.9,200.45,200.77,88818.0,192.848,193.2713,192.8384,193.1462,88818.0
2018-06-18 14:00:00,200.77,201.33,200.75,200.78,145410.0,193.1462,193.685,193.127,193.1559,145410.0
2018-06-18 15:00:00,200.78,201.45,200.78,201.18,288050.0,193.1559,193.8004,193.1559,193.5407,288050.0
2018-06-19 09:30:00,198.46,199.32,198.0,198.01,293958.0,190.9239,191.7513,190.4814,190.491,293958.0
2018-06-19 10:00:00,198.01,198.7,197.27,198.38,319674.0,190.491,191.1548,189.7791,190.847,319674.0
2018-06-19 11:00:00,198.41,199.59,198.25,199.38,188006.0,190.8758,192.011,190.7219,191.809,188006.0
2018-06-19 12:00:00,199.35,199.66,199.01,199.11,141188.0,191.7802,192.0784,191.4531,191.5493,141188.0
2018-06-19 13:00:00,199.15,199.57,198.85,199.41,117455.0,191.5877,191.9918,191.2991,191.8379,117455.0
2018-06-19 14:00:00,199.4,199.93,199.4,199.8,156695.0,191.8283,192.3381,191.8283,192.2131,156695.0
2018-06-19 15:00:00,199.8,199.84,199.28,199.71,320573.0,192.2131,192.2515,191.7128,192.1265,320573.0
2018-06-20 09:30:00,200.5,203.23,200.25,203.07,315056.0,192.8865,195.5128,192.646,195.3589,315056.0
2018-06-20 10:00:00,203.11,203.46,201.8,202.25,430203.0,195.3974,195.7341,194.1371,194.57,430203.0
2018-06-20 11:00:00,202.17,202.66,201.87,202.41,257059.0,194.4931,194.9645,194.2045,194.724,257059.0
2018-06-20 12:00:00,202.42,202.59,202.16,202.45,177380.0,194.7336,194.8971,194.4834,194.7624,177380.0
2018-06-20 13:00:00,202.43,202.53,202.02,202.27,147423.0,194.7432,194.8394,194.3488,194.5893,147423.0
2018-06-20 14:00:00,202.29,202.46,201.98,202.06,266630.0,194.6085,194.7721,194.3103,194.3872,266630.0
2018-06-20 15:00:00,202.06,202.52,201.63,201.97,799207.0,194.3872,194.8298,193.9736,194.3007,799207.0
2018-06-21 09:30:00,202.41,203.68,201.69,202.99,291359.0,194.724,195.9457,194.0313,195.2819,291359.0
2018-06-21 10:00:00,202.9,202.98,201.0,201.65,278481.0,195.1953,195.2723,193.3675,193.9928,278481.0
2018-06-21 11:00:00,201.64,202.31,201.35,201.63,159373.0,193.9832,194.6278,193.7042,193.9736,159373.0
2018-06-21 12:00:00,201.6,201.66,200.61,200.78,209760.0,193.9447,194.0024,192.9923,193.1559,209760.0
2018-06-21 13:00:00,200.81,201.43,200.72,201.02,133029.0,193.1847,193.7812,193.0981,193.3867,133029.0
2018-06-21 14:00:00,201.01,201.28,200.26,200.33,184434.0,193.3771,193.6369,192.6556,192.7229,184434.0
2018-06-21 15:00:00,200.32,200.92,199.98,200.75,513223.0,192.7133,193.2905,192.3862,193.127,513223.0
2018-06-22 09:30:00,201.57,201.87,199.61,200.43,193303.0,193.9159,194.2045,192.0303,192.8191,193303.0
2018-06-22 10:00:00,200.41,201.12,200.18,200.66,172043.0,192.7999,193.4829,192.5786,193.0404,172043.0
2018-06-22 11:00:00,200.62,201.14,200.46,201.0,185375.0,193.0019,193.5022,192.848,193.3675,185375.0
2018-06-22 12:00:00,201.03,201.07,200.7,200.87,131952.0,193.3964,193.4348,193.0789,193.2424,131952.0
2018-06-22 13:00:00,200.88,201.25,200.84,201.21,134969.0,193.2521,193.608,193.2136,193.5695,134969.0
2018-06-22 14:00:00,201.18,201.71,201.07,201.66,220601.0,193.5407,194.0505,193.4348,194.0024,220601.0
2018-06-22 15:00:00,201.64,201.85,201.34,201.48,660448.0,193.9832,194.1852,193.6946,193.8293,660448.0
2018-06-25 09:30:00,200.39,200.44,198.01,198.75,359070.0,192.7807,192.8288,190.491,191.2029,359070.0
2018-06-25 10:00:00,198.61,198.85,196.76,197.58,501946.0,191.0683,191.2991,189.2885,190.0774,501946.0
2018-06-25 11:00:00,197.57,197.66,195.51,195.52,441201.0,190.0677,190.1543,188.086,188.0956,441201.0
2018-06-25 12:00:00,195.51,195.59,193.88,195.01,584327.0,188.086,188.1629,186.5179,187.605,584327.0
2018-06-25 13:00:00,195.01,195.98,193.95,195.22,242993.0,187.605,188.5381,186.5852,187.807,242993.0
2018-06-25 14:00:00,195.23,195.35,193.7,194.39,558181.0,187.8166,187.932,186.3447,187.0085,558181.0
2018-06-25 15:00:00,194.37,195.59,194.03,195.1,635721.0,186.9893,188.1629,186.6622,187.6915,635721.0
2018-06-26 09:30:00,196.18,197.74,195.76,197.38,369153.0,188.7305,190.2313,188.3265,189.885,369153.0
2018-06-26 10:00:00,197.42,198.65,196.8,197.26,449991.0,189.9234,191.1067,189.327,189.7695,449991.0
2018-06-26 11:00:00,197.21,197.73,197.0,197.57,295534.0,189.7214,190.2217,189.5194,190.0677,295534.0
2018-06-26 12:00:00,197.56,198.17,197.48,198.07,246526.0,190.0581,190.645,189.9812,190.5488,246526.0
2018-06-26 13:00:00,198.09,198.66,197.8,197.83,168604.0,190.568,191.1164,190.289,190.3179,168604.0
2018-06-26 14:00:00,197.8,197.88,197.01,197.05,177919.0,190.289,190.366,189.529,189.5675,177919.0
2018-06-26 15:00:00,197.03,197.1,196.3,196.46,454244.0,189.5482,189.6156,188.846,188.9999,454244.0
2018-06-27 09:30:00,197.46,198.2,196.63,197.18,297872.0,189.9619,190.6738,189.1634,189.6926,297872.0
2018-06-27 10:00:00,197.14,197.42,196.17,196.7,277303.0,189.6541,189.9234,188.7209,189.2308,277303.0
2018-06-27 11:00:00,196.71,196.96,195.76,196.91,200993.0,189.2404,189.4809,188.3265,189.4328,200993.0
2018-06-27 12:00:00,196.86,197.27,195.73,195.77,234520.0,189.3847,189.7791,188.2976,188.3361,234520.0
2018-06-27 13:00:00,195.75,195.91,194.35,194.8,262918.0,188.3169,188.4708,186.97,187.4029,262918.0
2018-06-27 14:00:00,194.76,195.17,194.1,194.1,232039.0,187.3644,187.7589,186.7295,186.7295,232039.0
2018-06-27 15:00:00,194.16,194.57,193.16,193.21,568654.0,186.7872,187.1817,185.8252,185.8733,568654.0
2018-06-28 09:30:00,193.46,195.3,193.2,194.51,237026.0,186.1138,187.8839,185.8637,187.1239,237026.0
2018-06-28 10:00:00,194.52,195.72,194.05,195.6,349062.0,187.1336,188.288,186.6814,188.1725,349062.0
2018-06-28 11:00:00,195.63,196.4,195.0,195.97,251425.0,188.2014,188.9422,187.5953,188.5285,251425.0
2018-06-28 12:00:00,196.01,196.1,194.64,195.5,249094.0,188.567,188.6536,187.249,188.0763,249094.0
2018-06-28 13:00:00,195.49,196.35,195.46,196.26,118727.0,188.0667,188.8941,188.0379,188.8075,118727.0
2018-06-28 14:00:00,196.27,197.22,196.2,197.12,168665.0,188.8171,189.731,188.7498,189.6348,168665.0
2018-06-28 15:00:00,197.14,197.75,196.76,197.1,335733.0,189.6541,190.2409,189.2885,189.6156,335733.0
2018-06-29 09:30:00,198.2,198.31,196.98,197.63,224407.0,190.6738,190.7796,189.5001,190.1255,224407.0
2018-06-29 10:00:00,197.61,198.2,197.09,197.7,217883.0,190.1062,190.6738,189.606,190.1928,217883.0
2018-06-29 11:00:00,197.75,197.8,196.63,196.94,213818.0,190.2409,190.289,189.1634,189.4617,213818.0
2018-06-29 12:00:00,196.99,197.29,196.65,196.76,138373.0,189.5098,189.7984,189.1827,189.2885,138373.0
2018-06-29 13:00:00,196.78,197.64,196.63,197.42,120176.0,189.3077,190.1351,189.1634,189.9234,120176.0
2018-06-29 14:00:00,197.43,197.64,197.13,197.42,159180.0,189.9331,190.1351,189.6445,189.9234,159180.0
2018-06-29 15:00:00,197.45,197.67,196.18,196.59,496909.0,189.9523,190.1639,188.7305,189.125,496909.0
2018-07-02 09:30:00,195.74,197.75,194.75,197.49,319695.0,188.3072,190.2409,187.3548,189.9908,319695.0
2018-07-02 10:00:00,197.4,197.9,197.09,197.37,251382.0,189.9042,190.3852,189.606,189.8753,251382.0
2018-07-02 11:00:00,197.39,197.89,196.28,196.38,225820.0,189.8946,190.3756,188.8267,188.9229,225820.0
2018-07-02 12:00:00,196.37,197.01,195.88,196.82,151860.0,188.9133,189.529,188.4419,189.3462,151860.0
2018-07-02 13:00:00,196.9,197.4,196.37,197.26,192802.0,189.4232,189.9042,188.9133,189.7695,192802.0
2018-07-02 14:00:00,197.26,197.97,196.98,197.05,431647.0,189.7695,190.4526,189.5001,189.5675,431647.0
2018-07-02 15:00:00,197.07,197.7,197.07,197.59,515170.0,189.5867,190.1928,189.5867,190.087,515170.0
2018-07-03 09:30:00,198.33,198.58,197.22,197.92,224258.0,190.7989,191.0394,189.731,190.4045,224258.0
2018-07-03 10:00:00,197.92,198.0,197.28,197.3,212694.0,190.4045,190.4814,189.7888,189.808,212694.0
2018-07-03 11:00:00,197.26,197.35,196.56,196.89,206908.0,189.7695,189.8561,189.0961,189.4136,206908.0
2018-07-03 12:00:00,196.91,197.2,196.14,196.46,372112.0,189.4328,189.7118,188.692,188.9999,372112.0
2018-07-05 09:30:00,198.0,198.5,197.5,197.59,271784.0,190.4814,190.9624,190.0004,190.087,271784.0
2018-07-05 10:00:00,197.62,198.04,197.26,197.63,304552.0,190.1158,190.5199,189.7695,190.1255,304552.0
2018-07-05 11:00:00,197.59,198.2,197.15,197.92,318691.0,190.087,190.6738,189.6637,190.4045,318691.0
2018-07-05 12:00:00,197.87,198.3,197.87,198.15,186557.0,190.3564,190.77,190.3564,190.6257,186557.0
2018-07-05 13:00:00,198.18,198.62,198.0,198.5,200927.0,190.6546,191.0779,190.4814,190.9624,200927.0
2018-07-05 14:00:00,198.54,198.77,197.61,198.24,140320.0,191.0009,191.2222,190.1062,190.7123,140320.0
2018-07-05 15:00:00,198.23,198.96,198.22,198.84,368655.0,190.7027,191.405,190.6931,191.2895,368655.0
2018-07-06 09:30:00,198.11,198.98,197.48,198.59,156836.0,190.826,191.6641,190.2192,191.2884,156836.0
2018-07-06 10:00:00,198.59,198.96,197.87,198.91,142514.0,191.2884,191.6448,190.5949,191.5966,142514.0
2018-07-06 11:00:00,198.98,200.18,198.94,199.86,246346.0,191.6641,192.8199,191.6255,192.5117,246346.0
2018-07-06 12:00:00,199.87,200.26,199.8,200.0,130882.0,192.5213,192.897,192.4539,192.6466,130882.0
2018-07-06 13:00:00,200.0,200.17,199.68,199.68,104612.0,192.6466,192.8103,192.3383,192.3383,104612.0
2018-07-06 14:00:00,199.7,199.86,199.55,199.79,147278.0,192.3576,192.5117,192.2131,192.4443,147278.0
2018-07-06 15:00:00,199.79,200.07,199.29,199.51,328668.0,192.4443,192.714,191.9627,192.1746,328668.0
2018-07-09 09:30:00,200.8,201.59,199.86,200.16,213248.0,193.4171,194.1781,192.5117,192.8007,213248.0
2018-07-09 10:00:00,200.28,200.29,199.25,200.19,238579.0,192.9163,192.9259,191.9241,192.8296,238579.0
2018-07-09 11:00:00,200.25,200.35,199.96,200.13,158196.0,192.8874,192.9837,192.608,192.7718,158196.0
2018-07-09 12:00:00,200.13,200.16,199.68,199.92,118374.0,192.7718,192.8007,192.3383,192.5695,118374.0
2018-07-09 13:00:00,199.93,200.68,199.62,200.6,160028.0,192.5791,193.3016,192.2805,193.2245,160028.0
2018-07-09 14:00:00,200.6,201.0,200.42,200.92,242055.0,193.2245,193.6098,193.0511,193.5327,242055.0
2018-07-09 15:00:00,200.91,201.08,200.7,200.94,323505.0,193.5231,193.6868,193.3208,193.552,323505.0
2018-07-10 09:30:00,201.34,201.74,200.12,201.21,192229.0,193.9373,194.3226,192.7621,193.8121,192229.0
2018-07-10 10:00:00,201.3,202.18,200.73,202.01,222152.0,193.8988,194.7464,193.3497,194.5827,222152.0
2018-07-10 11:00:00,202.0,202.54,201.78,202.53,188822.0,194.573,195.0932,194.3611,195.0835,188822.0
2018-07-10 12:00:00,202.55,202.76,202.06,202.08,175438.0,195.1028,195.3051,194.6308,194.6501,175438.0
2018-07-10 13:00:00,202.08,202.13,201.2,201.44,143807.0,194.6501,194.6982,193.8024,194.0336,143807.0
2018-07-10 14:00:00,201.42,202.05,201.42,202.0,122427.0,194.0143,194.6212,194.0143,194.573,122427.0
2018-07-10 15:00:00,202.06,202.08,201.28,201.48,394762.0,194.6308,194.6501,193.8795,194.0721,394762.0
2018-07-11 09:30:00,200.47,203.43,200.25,203.22,247832.0,193.0993,195.9504,192.8874,195.7482,247832.0
2018-07-11 10:00:00,203.19,203.79,202.94,203.79,269019.0,195.7193,196.2972,195.4785,196.2972,269019.0
2018-07-11 11:00:00,203.82,204.15,202.66,203.14,277386.0,196.3261,196.644,195.2088,195.6711,277386.0
2018-07-11 12:00:00,203.06,203.76,202.97,203.6,159636.0,195.594,196.2683,195.5074,196.1142,159636.0
2018-07-11 13:00:00,203.61,204.11,203.51,203.78,186825.0,196.1238,196.6054,196.0275,196.2876,186825.0
2018-07-11 14:00:00,203.78,203.94,203.41,203.63,146504.0,196.2876,196.4417,195.9312,196.1431,146504.0
2018-07-11 15:00:00,203.64,204.1,203.42,203.82,475738.0,196.1527,196.5958,195.9408,196.3261,475738.0
2018-07-12 09:30:00,205.0,206.67,204.75,206.49,316167.0,197.4627,199.0713,197.2219,198.8979,316167.0
2018-07-12 10:00:00,206.6,208.0,206.51,207.52,477791.0,199.0039,200.3524,198.9172,199.8901,477791.0
2018-07-12 11:00:00,207.54,208.96,207.5,208.39,339543.0,199.9093,201.2771,199.8708,200.7281,339543.0
2018-07-12 12:00:00,208.4,208.65,208.01,208.49,269466.0,200.7377,200.9785,200.362,200.8244,269466.0
2018-07-12 13:00:00,208.44,209.19,208.41,208.52,312969.0,200.7762,201.4987,200.7473,200.8533,312969.0
2018-07-12 14:00:00,208.5,208.79,207.74,207.82,424194.0,200.834,201.1134,200.102,200.179,424194.0
2018-07-12 15:00:00,207.8,207.96,207.32,207.82,800033.0,200.1598,200.3139,199.6974,200.179,800033.0
2018-07-13 09:30:00,207.1,207.53,203.44,204.17,360029.0,199.4855,199.8997,195.9601,196.6632,360029.0
2018-07-13 10:00:00,204.21,205.84,204.21,205.74,281144.0,196.7018,198.2718,196.7018,198.1755,281144.0
2018-07-13 11:00:00,205.7,206.56,205.49,205.79,264861.0,198.137,198.9654,197.9347,198.2237,264861.0
2018-07-13 12:00:00,205.83,206.16,205.6,205.95,132214.0,198.2622,198.5801,198.0407,198.3778,132214.0
2018-07-13 13:00:00,205.95,206.11,205.58,205.74,139984.0,198.3778,198.5319,198.0214,198.1755,139984.0
2018-07-13 14:00:00,205.74,206.1,205.47,205.98,172955.0,198.1755,198.5223,197.9154,198.4067,172955.0
2018-07-13 15:00:00,206.0,206.37,205.85,205.91,377998.0,198.426,198.7823,198.2815,198.3393,377998.0
2018-07-16 09:30:00,205.62,206.0,204.08,205.18,311065.0,198.0599,198.426,196.5765,197.6361,311065.0
2018-07-16 10:00:00,205.2,205.62,204.64,204.64,191233.0,197.6554,198.0599,197.116,197.116,191233.0
2018-07-16 11:00:00,204.63,205.57,204.44,204.94,190798.0,197.1063,198.0118,196.9233,197.4049,190798.0
2018-07-16 12:00:00,204.9,205.05,204.7,204.89,179984.0,197.3664,197.5109,197.1737,197.3568,179984.0
2018-07-16 13:00:00,204.92,205.09,204.7,204.79,124100.0,197.3857,197.5494,197.1737,197.2604,124100.0
2018-07-16 14:00:00,204.79,204.92,203.8,203.92,218094.0,197.2604,197.3857,196.3068,196.4224,218094.0
2018-07-16 15:00:00,203.9,204.34,203.76,204.08,481078.0,196.4032,196.827,196.2683,196.5765,481078.0
2018-07-17 09:30:00,203.0,205.07,201.63,204.25,269339.0,195.5363,197.5301,194.2166,196.7403,269339.0
2018-07-17 10:00:00,204.25,205.11,203.6,205.05,280758.0,196.7403,197.5687,196.1142,197.5109,280758.0
2018-07-17 11:00:00,205.05,205.79,204.94,205.78,177957.0,197.5109,198.2237,197.4049,198.214,177957.0
2018-07-17 12:00:00,205.74,206.21,205.47,205.92,297671.0,198.1755,198.6282,197.9154,198.3489,297671.0
2018-07-17 13:00:00,205.93,206.45,205.9,206.08,178998.0,198.3585,198.8594,198.3296,198.503,178998.0
2018-07-17 14:00:00,206.08,206.55,205.84,206.13,247647.0,198.503,198.9557,198.2718,198.5512,247647.0
2018-07-17 15:00:00,206.11,206.7,206.03,206.41,491788.0,198.5319,199.1002,198.4548,198.8209,491788.0
2018-07-18 09:30:00,206.65,207.32,205.38,206.83,375067.0,199.0521,199.6974,197.8287,199.2254,375067.0
2018-07-18 10:00:00,206.81,206.81,205.92,206.28,251853.0,199.2062,199.2062,198.3489,198.6957,251853.0
2018-07-18 11:00:00,206.35,206.77,206.23,206.7,155909.0,198.7631,199.1676,198.6475,199.1002,155909.0
2018-07-18 12:00:00,206.72,207.38,206.58,207.35,301183.0,199.1195,199.7552,198.9846,199.7263,301183.0
2018-07-18 13:00:00,207.35,207.55,207.12,207.43,265450.0,199.7263,199.919,199.5048,199.8034,265450.0
2018-07-18 14:00:00,207.43,208.21,207.39,208.1,311709.0,199.8034,200.5547,199.7648,200.4487,311709.0
2018-07-18 15:00:00,208.05,208.38,207.85,208.09,566505.0,200.4006,200.7184,200.2079,200.4391,566505.0
2018-07-19 09:30:00,208.36,208.71,206.88,207.38,204083.0,200.6992,201.0363,199.2736,199.7552,204083.0
2018-07-19 10:00:00,207.41,207.69,206.56,207.2,259818.0,199.7841,200.0538,198.9654,199.5818,259818.0
2018-07-19 11:00:00,207.2,207.36,206.56,206.72,267664.0,199.5818,199.7359,198.9654,199.1195,267664.0
2018-07-19 12:00:00,206.77,206.82,205.97,206.4,121565.0,199.1676,199.2158,198.3971,198.8112,121565.0
2018-07-19 13:00:00,206.39,206.63,206.11,206.37,124935.0,198.8016,199.0328,198.5319,198.7823,124935.0
2018-07-19 14:00:00,206.36,206.4,205.92,206.21,190907.0,198.7727,198.8112,198.3489,198.6282,190907.0
2018-07-19 15:00:00,206.2,206.39,205.76,206.08,315293.0,198.6186,198.8016,198.1948,198.503,315293.0
2018-07-20 09:30:00,206.19,207.32,206.18,206.97,363361.0,198.609,199.6974,198.5993,199.3603,363361.0
2018-07-20 10:00:00,207.0,207.31,206.66,206.92,462627.0,199.3892,199.6878,199.0617,199.3121,462627.0
2018-07-20 11:00:00,206.94,207.35,206.82,206.83,329383.0,199.3314,199.7263,199.2158,199.2254,329383.0
2018-07-20 12:00:00,206.83,206.95,206.64,206.89,223056.0,199.2254,199.341,199.0424,199.2832,223056.0
2018-07-20 13:00:00,206.83,206.93,206.43,206.72,108658.0,199.2254,199.3218,198.8401,199.1195,108658.0
2018-07-20 14:00:00,206.7,207.0,206.36,206.4,199777.0,199.1002,199.3892,198.7727,198.8112,199777.0
2018-07-20 15:00:00,206.44,206.87,206.4,206.7,427600.0,198.8498,199.264,198.8112,199.1002,427600.0
2018-07-23 09:30:00,206.7,207.18,205.65,206.71,303873.0,199.1002,199.5626,198.0888,199.1098,303873.0
2018-07-23 10:00:00,206.71,207.43,206.4,207.32,278216.0,199.1098,199.8034,198.8112,199.6974,278216.0
2018-07-23 11:00:00,207.33,207.42,206.62,207.0,238988.0,199.7071,199.7937,199.0232,199.3892,238988.0
2018-07-23 12:00:00,207.02,207.37,206.94,207.15,179969.0,199.4084,199.7456,199.3314,199.5337,179969.0
2018-07-23 13:00:00,207.17,207.31,206.92,207.22,164742.0,199.5529,199.6878,199.3121,199.6011,164742.0
2018-07-23 14:00:00,207.23,207.6,207.16,207.55,132529.0,199.6107,199.9671,199.5433,199.919,132529.0
2018-07-23 15:00:00,207.54,207.96,207.41,207.8,409251.0,199.9093,200.3139,199.7841,200.1598,409251.0
2018-07-24 09:30:00,208.74,209.86,208.51,209.44,344810.0,201.0652,202.144,200.8437,201.7395,344810.0
2018-07-24 10:00:00,209.44,210.4,209.42,209.95,315684.0,201.7395,202.6642,201.7202,202.2307,315684.0
2018-07-24 11:00:00,209.97,210.03,209.08,209.53,462524.0,202.25,202.3078,201.3927,201.8262,462524.0
2018-07-24 12:00:00,209.47,209.76,208.55,208.7,428808.0,201.7684,202.0477,200.8822,201.0267,428808.0
2018-07-24 13:00:00,208.63,209.16,208.51,208.89,343363.0,200.9593,201.4698,200.8437,201.2097,343363.0
2018-07-24 14:00:00,208.89,208.99,208.31,208.72,295225.0,201.2097,201.306,200.651,201.0459,295225.0
2018-07-24 15:00:00,208.71,209.6,208.68,209.56,479565.0,201.0363,201.8936,201.0074,201.8551,479565.0
2018-07-25 09:30:00,210.0,211.62,209.65,211.49,315537.0,202.2789,203.8393,201.9418,203.7141,315537.0
2018-07-25 10:00:00,211.47,211.75,211.11,211.43,452311.0,203.6948,203.9645,203.3481,203.6563,452311.0
2018-07-25 11:00:00,211.44,212.92,211.37,212.88,406927.0,203.6659,205.0915,203.5985,205.053,406927.0
2018-07-25 12:00:00,212.9,213.97,212.9,213.5,542860.0,205.0723,206.1029,205.0723,205.6502,542860.0
2018-07-25 13:00:00,213.51,213.88,212.91,213.76,309596.0,205.6598,206.0162,205.0819,205.9006,309596.0
2018-07-25 14:00:00,213.79,214.06,213.44,213.46,591638.0,205.9295,206.1896,205.5924,205.6117,591638.0
2018-07-25 15:00:00,213.47,214.28,212.8,214.28,1041776.0,205.6213,206.4015,204.9759,206.4015,1041776.0
2018-07-26 09:30:00,209.43,211.8,204.56,206.2,1598239.0,201.7298,204.0127,197.0389,198.6186,1598239.0
2018-07-26 10:00:00,206.31,207.08,205.54,206.62,983888.0,198.7246,199.4662,197.9829,199.0232,983888.0
2018-07-26 11:00:00,206.62,208.77,206.59,208.72,724888.0,199.0232,201.0941,198.9943,201.0459,724888.0
2018-07-26 12:00:00,208.74,209.49,208.37,208.74,534649.0,201.0652,201.7876,200.7088,201.0652,534649.0
2018-07-26 13:00:00,208.74,209.44,208.16,208.31,376438.0,201.0652,201.7395,200.5065,200.651,376438.0
2018-07-26 14:00:00,208.31,208.34,207.2,207.24,425013.0,200.651,200.6799,199.5818,199.6204,425013.0
2018-07-26 15:00:00,207.25,208.04,207.07,207.37,908063.0,199.63,200.3909,199.4566,199.7456,908063.0
2018-07-27 09:30:00,211.69,211.75,206.82,206.82,568515.0,203.9067,203.9645,199.2158,199.2158,568515.0
2018-07-27 10:00:00,206.91,207.29,205.14,206.07,464352.0,199.3025,199.6685,197.5976,198.4934,464352.0
2018-07-27 11:00:00,206.09,206.68,205.01,205.01,359632.0,198.5126,199.081,197.4724,197.4724,359632.0
2018-07-27 12:00:00,205.04,205.06,201.7,201.7,644274.0,197.5012,197.5205,194.2841,194.2841,644274.0
2018-07-27 13:00:00,201.71,203.35,201.22,203.24,488701.0,194.2937,195.8734,193.8217,195.7674,488701.0
2018-07-27 14:00:00,203.22,203.46,202.09,202.35,289953.0,195.7482,195.9793,194.6597,194.9102,289953.0
2018-07-27 15:00:00,202.37,203.48,202.34,202.95,757694.0,194.9294,195.9986,194.9005,195.4881,757694.0
2018-07-30 09:30:00,202.95,203.33,198.78,200.18,730004.0,195.4881,195.8541,191.4714,192.8199,730004.0
2018-07-30 10:00:00,200.07,201.86,199.77,200.0,577673.0,192.714,194.4382,192.425,192.6466,577673.0
2018-07-30 11:00:00,200.13,200.13,198.52,198.54,571459.0,192.7718,192.7718,191.221,191.2402,571459.0
2018-07-30 12:00:00,198.53,198.97,196.2,197.11,609416.0,191.2306,191.6544,188.9863,189.8628,609416.0
2018-07-30 13:00:00,197.11,198.47,197.0,198.16,318556.0,189.8628,191.1728,189.7569,190.8742,318556.0
2018-07-30 14:00:00,198.17,199.74,198.17,198.43,484415.0,190.8838,192.3961,190.8838,191.1343,484415.0
2018-07-30 15:00:00,198.47,198.78,197.41,197.85,928505.0,191.1728,191.4714,190.1518,190.5756,928505.0
2018-07-31 09:30:00,199.02,200.62,198.05,198.35,410727.0,191.7026,193.2438,190.7683,191.0572,410727.0
2018-07-31 10:00:00,198.38,198.82,196.23,197.74,557278.0,191.0861,191.5099,189.0152,190.4696,557278.0
2018-07-31 11:00:00,197.73,198.88,197.72,198.71,325214.0,190.46,191.5677,190.4504,191.404,325214.0
2018-07-31 12:00:00,198.7,198.87,197.96,198.17,279310.0,191.3944,191.5581,190.6816,190.8838,279310.0
2018-07-31 13:00:00,198.18,198.46,197.82,198.12,208288.0,190.8935,191.1632,190.5467,190.8357,208288.0
2018-07-31 14:00:00,198.12,198.38,197.76,198.17,258192.0,190.8357,191.0861,190.4889,190.8838,258192.0
2018-07-31 15:00:00,198.16,198.32,197.77,197.94,768756.0,190.8742,191.0283,190.4985,190.6623,768756.0
2018-08-01 09:30:00,198.65,200.5,198.35,199.49,418115.0,191.3462,193.1282,191.0572,192.1553,418115.0
2018-08-01 10:00:00,199.41,200.92,199.0,200.35,559825.0,192.0782,193.5327,191.6833,192.9837,559825.0
2018-08-01 11:00:00,200.37,200.86,199.31,199.76,509800.0,193.003,193.4749,191.9819,192.4154,509800.0
2018-08-01 12:00:00,199.75,200.35,199.39,200.23,256556.0,192.4057,192.9837,192.059,192.8681,256556.0
2018-08-01 13:00:00,200.22,201.06,199.93,200.08,456447.0,192.8585,193.6676,192.5791,192.7236,456447.0
2018-08-01 14:00:00,199.99,201.14,199.17,200.72,543333.0,192.6369,193.7446,191.8471,193.3401,543333.0
2018-08-01 15:00:00,200.75,201.36,200.51,201.14,718267.0,193.369,193.9566,193.1378,193.7446,718267.0
2018-08-02 09:30:00,199.09,200.09,197.87,199.83,418357.0,191.77,192.7332,190.5949,192.4828,418357.0
2018-08-02 10:00:00,199.83,200.8,199.47,199.49,384380.0,192.4828,193.4171,192.136,192.1553,384380.0
2018-08-02 11:00:00,199.49,200.2,198.7,199.97,244256.0,192.1553,192.8392,191.3944,192.6177,244256.0
2018-08-02 12:00:00,199.99,201.34,199.77,201.28,276986.0,192.6369,193.9373,192.425,193.8795,276986.0
2018-08-02 13:00:00,201.3,202.17,201.28,201.8,402471.0,193.8988,194.7368,193.8795,194.3804,402471.0
2018-08-02 14:00:00,201.79,201.97,201.4,201.74,278490.0,194.3707,194.5441,193.9951,194.3226,278490.0
2018-08-02 15:00:00,201.74,202.19,201.66,201.98,572396.0,194.3226,194.756,194.2455,194.5538,572396.0
2018-08-03 09:30:00,202.01,202.43,198.28,201.0,356775.0,194.5827,194.9872,190.9898,193.6098,356775.0
2018-08-03 10:00:00,201.0,201.72,200.02,200.4,225379.0,193.6098,194.3033,192.6658,193.0318,225379.0
2018-08-03 11:00:00,200.41,200.97,200.15,200.67,161107.0,193.0415,193.5809,192.791,193.2919,161107.0
2018-08-03 12:00:00,200.63,201.34,200.63,200.93,138050.0,193.2534,193.9373,193.2534,193.5424,138050.0
2018-08-03 13:00:00,200.98,201.51,200.66,201.45,230952.0,193.5905,194.101,193.2823,194.0432,230952.0
2018-08-03 14:00:00,201.46,201.53,200.76,201.15,178340.0,194.0529,194.1203,193.3786,193.7543,178340.0
2018-08-03 15:00:00,201.22,201.55,200.94,201.15,573221.0,193.8217,194.1396,193.552,193.7543,573221.0
2018-08-06 09:30:00,201.0,202.46,201.0,202.06,199016.0,193.6098,195.0161,193.6098,194.6308,199016.0
2018-08-06 10:00:00,202.07,202.41,200.88,201.07,380587.0,194.6404,194.9679,193.4942,193.6772,380587.0
2018-08-06 11:00:00,201.12,201.46,200.51,201.29,267874.0,193.7254,194.0529,193.1378,193.8891,267874.0
2018-08-06 12:00:00,201.3,201.5,201.12,201.37,223800.0,193.8988,194.0914,193.7254,193.9662,223800.0
2018-08-06 13:00:00,201.41,201.67,201.0,201.15,170586.0,194.0047,194.2552,193.6098,193.7543,170586.0
2018-08-06 14:00:00,201.13,201.64,201.08,201.39,218056.0,193.735,194.2263,193.6868,193.9854,218056.0
2018-08-06 15:00:00,201.39,201.65,201.18,201.47,550931.0,193.9854,194.2359,193.7832,194.0625,550931.0
2018-08-07 09:30:00,202.5,203.15,201.96,202.55,301177.0,195.0546,195.6807,194.5345,195.1028,301177.0
2018-08-07 10:00:00,202.59,203.12,202.18,202.47,375203.0,195.1413,195.6518,194.7464,195.0257,375203.0
2018-08-07 11:00:00,202.46,202.69,202.2,202.56,155414.0,195.0161,195.2377,194.7657,195.1124,155414.0
2018-08-07 12:00:00,202.58,203.09,202.41,202.9,186693.0,195.1317,195.6229,194.9679,195.4399,186693.0
2018-08-07 13:00:00,202.89,202.92,202.17,202.7,117253.0,195.4303,195.4592,194.7368,195.2473,117253.0
2018-08-07 14:00:00,202.72,202.83,202.39,202.47,127941.0,195.2665,195.3725,194.9487,195.0257,127941.0
2018-08-07 15:00:00,202.51,202.81,202.2,202.62,462481.0,195.0643,195.3532,194.7657,195.1702,462481.0
2018-08-08 09:30:00,202.42,203.08,202.11,202.57,154375.0,194.9776,195.6133,194.679,195.1221,154375.0
2018-08-08 10:00:00,202.6,203.05,202.08,202.88,219693.0,195.151,195.5844,194.6501,195.4207,219693.0
2018-08-08 11:00:00,202.89,203.28,202.53,202.56,285624.0,195.4303,195.806,195.0835,195.1124,285624.0
2018-08-08 12:00:00,202.6,203.23,202.56,203.18,176442.0,195.151,195.7578,195.1124,195.7096,176442.0
2018-08-08 13:00:00,203.21,203.34,202.83,203.21,127491.0,195.7385,195.8638,195.3725,195.7385,127491.0
2018-08-08 14:00:00,203.21,203.56,202.81,203.17,171006.0,195.7385,196.0757,195.3532,195.7,171006.0
2018-08-08 15:00:00,203.21,203.58,202.72,202.84,474368.0,195.7385,196.0949,195.2665,195.3821,474368.0
2018-08-09 09:30:00,203.19,203.89,202.65,203.28,202684.0,195.7193,196.3935,195.1991,195.806,202684.0
2018-08-09 10:00:00,203.24,203.95,202.93,203.61,214200.0,195.7674,196.4513,195.4688,196.1238,214200.0
2018-08-09 11:00:00,203.67,204.66,203.47,203.91,325144.0,196.1816,197.1352,195.989,196.4128,325144.0
2018-08-09 12:00:00,203.91,204.21,203.2,203.95,238926.0,196.4128,196.7018,195.7289,196.4513,238926.0
2018-08-09 13:00:00,203.96,204.18,203.65,204.08,168648.0,196.461,196.6729,196.1624,196.5765,168648.0
2018-08-09 14:00:00,204.09,204.12,203.72,204.04,168822.0,196.5862,196.6151,196.2298,196.538,168822.0
2018-08-09 15:00:00,204.01,204.09,203.5,203.61,416474.0,196.5091,196.5862,196.0179,196.1238,416474.0
2018-08-10 09:30:00,202.97,203.85,202.56,203.0,276182.0,195.5074,196.355,195.1124,195.5363,276182.0
2018-08-10 10:00:00,202.92,203.91,202.52,203.52,275330.0,195.4592,196.4128,195.0739,196.0371,275330.0
2018-08-10 11:00:00,203.56,203.74,203.09,203.22,179787.0,196.0757,196.249,195.6229,195.7482,179787.0
2018-08-10 12:00:00,203.21,203.75,202.94,203.47,159998.0,195.7385,196.2587,195.4785,195.989,159998.0
2018-08-10 13:00:00,203.45,203.45,202.22,202.35,145122.0,195.9697,195.9697,194.7849,194.9102,145122.0
2018-08-10 14:00:00,202.35,202.96,202.23,202.39,143684.0,194.9102,195.4977,194.7946,194.9487,143684.0
2018-08-10 15:00:00,202.35,203.08,202.16,202.66,360925.0,194.9102,195.6133,194.7271,195.2088,360925.0
2018-08-13 09:30:00,202.65,203.87,202.65,203.83,148569.0,195.1991,196.3743,195.1991,196.3357,148569.0
2018-08-13 10:00:00,203.77,204.34,203.29,203.38,178130.0,196.2779,196.827,195.8156,195.9023,178130.0
2018-08-13 11:00:00,203.51,203.58,202.36,202.5,197276.0,196.0275,196.0949,194.9198,195.0546,197276.0
2018-08-13 12:00:00,202.55,202.88,202.16,202.39,79142.0,195.1028,195.4207,194.7271,194.9487,79142.0
2018-08-13 13:00:00,202.35,202.89,201.89,202.63,99900.0,194.9102,195.4303,194.4671,195.1799,99900.0
2018-08-13 14:00:00,202.68,203.0,202.2,202.23,83406.0,195.228,195.5363,194.7657,194.7946,83406.0
2018-08-13 15:00:00,202.22,202.68,202.13,202.31,429317.0,194.7849,195.228,194.6982,194.8716,429317.0
2018-08-14 09:30:00,202.81,203.25,201.39,202.18,263076.0,195.3532,195.7771,193.9854,194.7464,263076.0
2018-08-14 10:00:00,202.12,203.34,201.93,203.26,187618.0,194.6886,195.8638,194.5056,195.7867,187618.0
2018-08-14 11:00:00,203.27,203.5,202.51,203.06,156655.0,195.7963,196.0179,195.0643,195.594,156655.0
2018-08-14 12:00:00,203.13,203.58,203.09,203.35,102636.0,195.6615,196.0949,195.6229,195.8734,102636.0
2018-08-14 13:00:00,203.35,203.89,203.23,203.8,156579.0,195.8734,196.3935,195.7578,196.3068,156579.0
2018-08-14 14:00:00,203.86,203.95,203.57,203.79,158195.0,196.3646,196.4513,196.0853,196.2972,158195.0
2018-08-14 15:00:00,203.81,204.05,203.64,203.89,291002.0,196.3165,196.5476,196.1527,196.3935,291002.0
2018-08-15 09:30:00,202.65,203.05,201.5,201.7,264033.0,195.1991,195.5844,194.0914,194.2841,264033.0
2018-08-15 10:00:00,201.64,201.65,199.72,200.37,404397.0,194.2263,194.2359,192.3769,193.003,404397.0
2018-08-15 11:00:00,200.34,201.09,199.65,199.69,204940.0,192.9741,193.6965,192.3094,192.348,204940.0
2018-08-15 12:00:00,199.73,200.62,199.53,200.03,199067.0,192.3865,193.2438,192.1938,192.6755,199067.0
2018-08-15 13:00:00,200.03,200.29,199.59,199.97,158787.0,192.6755,192.9259,192.2516,192.6177,158787.0
2018-08-15 14:00:00,199.94,200.19,199.5,200.03,195819.0,192.5888,192.8296,192.1649,192.6755,195819.0
2018-08-15 15:00:00,200.02,200.6,199.78,200.25,443802.0,192.6658,193.2245,192.4346,192.8874,443802.0
2018-08-16 09:30:00,201.94,202.52,200.82,201.46,251442.0,194.5152,195.0739,193.4364,194.0529,251442.0
2018-08-16 10:00:00,201.48,203.04,201.42,202.88,269097.0,194.0721,195.5748,194.0143,195.4207,269097.0
2018-08-16 11:00:00,202.87,203.82,202.7,203.67,218678.0,195.411,196.3261,195.2473,196.1816,218678.0
2018-08-16 12:00:00,203.71,204.2,203.71,203.86,183244.0,196.2201,196.6921,196.2201,196.3646,183244.0
2018-08-16 13:00:00,203.8,204.08,203.56,203.8,181409.0,196.3068,196.5765,196.0757,196.3068,181409.0
2018-08-16 14:00:00,203.78,204.08,203.36,204.03,238367.0,196.2876,196.5765,195.883,196.5284,238367.0
2018-08-16 15:00:00,204.02,204.23,203.25,203.61,478436.0,196.5188,196.721,195.7771,196.1238,478436.0
2018-08-17 09:30:00,203.86,204.6,202.92,203.65,262149.0,196.3646,197.0774,195.4592,196.1624,262149.0
2018-08-17 10:00:00,203.63,203.83,202.46,202.59,214693.0,196.1431,196.3357,195.0161,195.1413,214693.0
2018-08-17 11:00:00,202.57,203.07,202.36,203.02,183648.0,195.1221,195.6037,194.9198,195.5555,183648.0
2018-08-17 12:00:00,203.01,203.01,202.08,202.21,117103.0,195.5459,195.5459,194.6501,194.7753,117103.0
2018-08-17 13:00:00,202.19,202.61,202.0,202.46,200477.0,194.756,195.1606,194.573,195.0161,200477.0
2018-08-17 14:00:00,202.5,203.57,202.4,203.53,192776.0,195.0546,196.0853,194.9583,196.0468,192776.0
2018-08-17 15:00:00,203.5,203.57,202.99,203.24,324050.0,196.0179,196.0853,195.5266,195.7674,324050.0
2018-08-20 09:30:00,203.47,203.67,202.36,203.06,234871.0,195.989,196.1816,194.9198,195.594,234871.0
2018-08-20 10:00:00,203.09,203.7,202.81,203.43,284401.0,195.6229,196.2105,195.3532,195.9504,284401.0
2018-08-20 11:00:00,203.41,204.22,203.32,203.95,229656.0,195.9312,196.7114,195.8445,196.4513,229656.0
2018-08-20 12:00:00,203.93,204.59,203.91,204.48,154876.0,196.4321,197.0678,196.4128,196.9618,154876.0
2018-08-20 13:00:00,204.48,204.55,204.25,204.37,158759.0,196.9618,197.0293,196.7403,196.8559,158759.0
2018-08-20 14:00:00,204.35,204.48,204.19,204.37,217053.0,196.8366,196.9618,196.6825,196.8559,217053.0
2018-08-20 15:00:00,204.39,204.98,204.39,204.73,415726.0,196.8751,197.4435,196.8751,197.2026,415726.0
2018-08-21 09:30:00,205.0,205.5,204.8,205.31,197155.0,197.4627,197.9443,197.2701,197.7613,197155.0
2018-08-21 10:00:00,205.35,205.93,205.08,205.19,208818.0,197.7999,198.3585,197.5398,197.6457,208818.0
2018-08-21 11:00:00,205.19,205.21,204.35,204.69,135519.0,197.6457,197.665,196.8366,197.1641,135519.0
2018-08-21 12:00:00,204.65,204.9,204.4,204.42,89786.0,197.1256,197.3664,196.8848,196.904,89786.0
2018-08-21 13:00:00,204.45,204.54,203.87,203.88,121622.0,196.9329,197.0196,196.3743,196.3839,121622.0
2018-08-21 14:00:00,203.87,203.89,202.63,203.03,200357.0,196.3743,196.3935,195.1799,195.5652,200357.0
2018-08-21 15:00:00,202.98,203.54,202.81,203.08,262739.0,195.517,196.0564,195.3532,195.6133,262739.0
2018-08-22 09:30:00,202.5,204.33,202.25,203.22,205152.0,195.0546,196.8174,194.8138,195.7482,205152.0
2018-08-22 10:00:00,203.23,204.86,202.97,204.69,150120.0,195.7578,197.3279,195.5074,197.1641,150120.0
2018-08-22 11:00:00,204.71,205.22,204.43,204.87,157824.0,197.1834,197.6746,196.9137,197.3375,157824.0
2018-08-22 12:00:00,204.87,204.97,204.4,204.45,118892.0,197.3375,197.4338,196.8848,196.9329,118892.0
2018-08-22 13:00:00,204.42,204.77,204.24,204.68,119340.0,196.904,197.2412,196.7307,197.1545,119340.0
2018-08-22 14:00:00,204.64,205.0,204.43,204.72,97782.0,197.116,197.4627,196.9137,197.193,97782.0
2018-08-22 15:00:00,204.71,204.82,204.21,204.32,341231.0,197.1834,197.2893,196.7018,196.8077,341231.0
2018-08-23 09:30:00,204.49,205.64,204.18,205.08,228754.0,196.9715,198.0792,196.6729,197.5398,228754.0
2018-08-23 10:00:00,205.13,205.9,204.93,205.5,206205.0,197.5879,198.3296,197.3953,197.9443,206205.0
2018-08-23 11:00:00,205.51,205.62,204.23,205.25,236778.0,197.954,198.0599,196.721,197.7035,236778.0
2018-08-23 12:00:00,205.27,205.91,205.15,205.6,179570.0,197.7228,198.3393,197.6072,198.0407,179570.0
2018-08-23 13:00:00,205.65,205.96,205.35,205.44,171668.0,198.0888,198.3874,197.7999,197.8865,171668.0
2018-08-23 14:00:00,205.42,205.62,205.16,205.56,101081.0,197.8673,198.0599,197.6168,198.0021,101081.0
2018-08-23 15:00:00,205.63,205.82,204.95,205.25,333464.0,198.0696,198.2526,197.4146,197.7035,333464.0
2018-08-24 09:30:00,206.0,207.3,205.57,207.07,248558.0,198.426,199.6782,198.0118,199.4566,248558.0
2018-08-24 10:00:00,207.07,208.86,207.07,208.55,374064.0,199.4566,201.1808,199.4566,200.8822,374064.0
2018-08-24 11:00:00,208.58,209.4,208.57,209.04,221308.0,200.9111,201.7009,200.9015,201.3542,221308.0
2018-08-24 12:00:00,209.05,209.29,208.78,209.04,199670.0,201.3638,201.595,201.1037,201.3542,199670.0
2018-08-24 13:00:00,209.06,209.33,208.65,209.03,196212.0,201.3734,201.6335,200.9785,201.3445,196212.0
2018-08-24 14:00:00,209.04,209.27,208.93,209.0,131210.0,201.3542,201.5757,201.2482,201.3157,131210.0
2018-08-24 15:00:00,209.02,209.5,208.84,209.37,367964.0,201.3349,201.7973,201.1615,201.672,367964.0
2018-08-27 09:30:00,210.18,211.75,210.18,210.86,421156.0,202.4523,203.9645,202.4523,203.1073,421156.0
2018-08-27 10:00:00,210.91,211.36,210.66,211.34,173261.0,203.1554,203.5889,202.9146,203.5696,173261.0
2018-08-27 11:00:00,211.35,211.58,210.93,211.45,239466.0,203.5792,203.8008,203.1747,203.6756,239466.0
2018-08-27 12:00:00,211.46,211.55,211.18,211.4,118813.0,203.6852,203.7719,203.4155,203.6274,118813.0
2018-08-27 13:00:00,211.41,211.41,210.94,211.18,113479.0,203.637,203.637,203.1843,203.4155,113479.0
2018-08-27 14:00:00,211.2,211.41,211.1,211.29,199260.0,203.4348,203.637,203.3384,203.5215,199260.0
2018-08-27 15:00:00,211.28,211.67,211.03,211.52,519477.0,203.5118,203.8875,203.271,203.743,519477.0
2018-08-28 09:30:00,211.7,212.4,211.0,211.24,271569.0,203.9164,204.5906,203.2421,203.4733,271569.0
2018-08-28 10:00:00,211.31,211.74,210.94,211.48,241542.0,203.5407,203.9549,203.1843,203.7045,241542.0
2018-08-28 11:00:00,211.48,212.0,211.27,211.59,136016.0,203.7045,204.2053,203.5022,203.8104,136016.0
2018-08-28 12:00:00,211.54,212.02,211.46,211.92,115540.0,203.7623,204.2246,203.6852,204.1283,115540.0
2018-08-28 13:00:00,211.92,212.42,211.89,212.27,133032.0,204.1283,204.6099,204.0994,204.4654,133032.0
2018-08-28 14:00:00,212.3,212.86,212.27,212.8,191457.0,204.4943,205.0337,204.4654,204.9759,191457.0
2018-08-28 15:00:00,212.8,213.03,212.31,212.63,339616.0,204.9759,205.1975,204.504,204.8122,339616.0
2018-08-29 09:30:00,212.5,215.0,212.45,214.68,377829.0,204.687,207.095,204.6388,206.7868,377829.0
2018-08-29 10:00:00,214.64,215.48,214.25,215.29,370291.0,206.7483,207.5574,206.3726,207.3744,370291.0
2018-08-29 11:00:00,215.18,215.87,215.03,215.25,302903.0,207.2684,207.9331,207.1239,207.3359,302903.0
2018-08-29 12:00:00,215.34,215.39,214.7,214.78,175464.0,207.4225,207.4707,206.8061,206.8831,175464.0
2018-08-29 13:00:00,214.74,214.86,214.27,214.45,180447.0,206.8446,206.9602,206.3919,206.5653,180447.0
2018-08-29 14:00:00,214.46,214.61,214.2,214.33,171756.0,206.5749,206.7194,206.3245,206.4497,171756.0
2018-08-29 15:00:00,214.36,214.84,214.35,214.59,406169.0,206.4786,206.9409,206.4689,206.7001,406169.0
2018-08-30 09:30:00,214.25,214.87,213.5,213.95,228572.0,206.3726,206.9698,205.6502,206.0837,228572.0
2018-08-30 10:00:00,213.93,215.16,213.71,214.95,376478.0,206.0644,207.2492,205.8525,207.0469,376478.0
2018-08-30 11:00:00,214.96,215.28,214.22,214.36,210572.0,207.0565,207.3648,206.3437,206.4786,210572.0
2018-08-30 12:00:00,214.38,215.08,214.38,214.76,166868.0,206.4978,207.1721,206.4978,206.8639,166868.0
2018-08-30 13:00:00,214.78,215.02,214.78,214.86,130642.0,206.8831,207.1143,206.8831,206.9602,130642.0
2018-08-30 14:00:00,214.88,215.02,213.36,213.48,251781.0,206.9795,207.1143,205.5153,205.6309,251781.0
2018-08-30 15:00:00,213.48,214.1,212.83,213.82,628611.0,205.6309,206.2281,205.0048,205.9584,628611.0
2018-08-31 09:30:00,213.58,215.18,213.5,214.46,202449.0,205.7273,207.2684,205.6502,206.5749,202449.0
2018-08-31 10:00:00,214.41,215.29,214.33,215.07,292183.0,206.5267,207.3744,206.4497,207.1625,292183.0
2018-08-31 11:00:00,215.12,215.48,214.87,215.02,222245.0,207.2106,207.5574,206.9698,207.1143,222245.0
2018-08-31 12:00:00,215.0,215.44,214.8,215.37,164854.0,207.095,207.5189,206.9024,207.4514,164854.0
2018-08-31 13:00:00,215.35,215.43,215.02,215.33,107275.0,207.4322,207.5092,207.1143,207.4129,107275.0
2018-08-31 14:00:00,215.33,215.35,214.96,215.13,173397.0,207.4129,207.4322,207.0565,207.2203,173397.0
2018-08-31 15:00:00,215.1,215.8,214.97,215.41,491389.0,207.1914,207.8656,207.0662,207.49,491389.0
2018-09-04 09:30:00,215.68,217.35,214.68,215.31,545075.0,207.75,209.3586,206.7868,207.3936,545075.0
2018-09-04 10:00:00,215.33,216.55,214.9,216.55,421880.0,207.4129,208.5881,206.9987,208.5881,421880.0
2018-09-04 11:00:00,216.5,216.75,215.75,215.99,268025.0,208.5399,208.7807,207.8175,208.0486,268025.0
2018-09-04 12:00:00,216.0,216.29,215.52,215.99,218653.0,208.0583,208.3376,207.5959,208.0486,218653.0
2018-09-04 13:00:00,216.01,216.43,215.87,216.32,183656.0,208.0679,208.4725,207.9331,208.3665,183656.0
2018-09-04 14:00:00,216.33,217.03,216.29,216.75,328645.0,208.3761,209.0504,208.3376,208.7807,328645.0
2018-09-04 15:00:00,216.79,216.94,216.27,216.83,597462.0,208.8192,208.9637,208.3184,208.8578,597462.0
2018-09-05 09:30:00,215.76,215.77,212.66,212.82,374174.0,207.8271,207.8367,204.8411,204.9952,374174.0
2018-09-05 10:00:00,212.76,212.98,210.31,211.53,657092.0,204.9374,205.1493,202.5775,203.7526,657092.0
2018-09-05 11:00:00,211.54,211.71,210.52,211.39,335452.0,203.7623,203.926,202.7798,203.6178,335452.0
2018-09-05 12:00:00,211.44,211.68,210.85,211.08,283133.0,203.6659,203.8971,203.0976,203.3192,283133.0
2018-09-05 13:00:00,211.09,211.92,211.06,211.66,190253.0,203.3288,204.1283,203.2999,203.8778,190253.0
2018-09-05 14:00:00,211.68,211.84,211.25,211.35,191599.0,203.8971,204.0512,203.4829,203.5792,191599.0
2018-09-05 15:00:00,211.33,211.72,210.99,211.1,492846.0,203.56,203.9356,203.2325,203.3384,492846.0
2018-09-06 09:30:00,211.44,213.27,211.25,212.84,361948.0,203.6659,205.4287,203.4829,205.0145,361948.0
2018-09-06 10:00:00,212.82,213.0,210.67,211.2,501738.0,204.9952,205.1686,202.9242,203.4348,501738.0
2018-09-06 11:00:00,211.19,212.21,210.47,212.11,295992.0,203.4251,204.4076,202.7316,204.3113,295992.0
2018-09-06 12:00:00,212.08,212.42,211.92,212.1,156441.0,204.2824,204.6099,204.1283,204.3017,156441.0
2018-09-06 13:00:00,212.04,212.99,211.82,212.44,153613.0,204.2439,205.1589,204.032,204.6292,153613.0
2018-09-06 14:00:00,212.43,212.99,212.26,212.68,139571.0,204.6195,205.1589,204.4558,204.8603,139571.0
2018-09-06 15:00:00,212.73,213.15,212.67,212.77,395511.0,204.9085,205.3131,204.8507,204.947,395511.0
2018-09-07 09:30:00,211.02,212.57,209.7,212.36,213822.0,203.2614,204.7544,201.9899,204.5521,213822.0
2018-09-07 10:00:00,212.35,212.94,212.14,212.63,234205.0,204.5425,205.1108,204.3402,204.8122,234205.0
2018-09-07 11:00:00,212.64,213.24,212.54,212.92,247498.0,204.8218,205.3998,204.7255,205.0915,247498.0
2018-09-07 12:00:00,212.94,212.98,211.44,211.93,167103.0,205.1108,205.1493,203.6659,204.1379,167103.0
2018-09-07 13:00:00,211.92,212.03,210.66,210.78,201075.0,204.1283,204.2342,202.9146,203.0302,201075.0
2018-09-07 14:00:00,210.81,211.79,210.81,211.37,175901.0,203.0591,204.0031,203.0591,203.5985,175901.0
2018-09-07 15:00:00,211.36,211.44,210.9,211.12,359890.0,203.5889,203.6659,203.1458,203.3577,359890.0
2018-09-10 09:30:00,212.66,213.0,212.06,212.6,258367.0,204.8411,205.1686,204.2631,204.7833,258367.0
2018-09-10 10:00:00,212.55,212.86,212.14,212.42,275682.0,204.7351,205.0337,204.3402,204.6099,275682.0
2018-09-10 11:00:00,212.42,213.48,212.06,213.1,217649.0,204.6099,205.6309,204.2631,205.2649,217649.0
2018-09-10 12:00:00,213.1,213.14,212.53,212.76,161442.0,205.2649,205.3034,204.7159,204.9374,161442.0
2018-09-10 13:00:00,212.75,213.2,212.6,212.91,144452.0,204.9278,205.3612,204.7833,205.0819,144452.0
2018-09-10 14:00:00,212.94,212.97,212.28,212.38,259765.0,205.1108,205.1397,204.4751,204.5714,259765.0
2018-09-10 15:00:00,212.42,212.47,211.38,211.67,774209.0,204.6099,204.6581,203.6081,203.8875,774209.0
2018-09-11 09:30:00,210.52,212.11,210.1,211.69,211201.0,202.7798,204.3113,202.3752,203.9067,211201.0
2018-09-11 10:00:00,211.7,212.64,211.64,211.97,283632.0,203.9164,204.8218,203.8586,204.1765,283632.0
2018-09-11 11:00:00,211.97,212.27,211.61,212.24,269259.0,204.1765,204.4654,203.8297,204.4365,269259.0
2018-09-11 12:00:00,212.32,212.82,212.21,212.67,288553.0,204.5136,204.9952,204.4076,204.8507,288553.0
2018-09-11 13:00:00,212.69,212.82,212.16,212.53,201718.0,204.87,204.9952,204.3595,204.7159,201718.0
2018-09-11 14:00:00,212.56,213.45,212.4,213.38,187914.0,204.7448,205.602,204.5906,205.5346,187914.0
2018-09-11 15:00:00,213.38,213.56,213.14,213.45,367405.0,205.5346,205.708,205.3034,205.602,367405.0
2018-09-12 09:30:00,213.05,213.99,212.8,212.83,150447.0,205.2167,206.1222,204.9759,205.0048,150447.0
2018-09-12 10:00:00,212.85,213.43,211.86,212.42,194206.0,205.0241,205.5828,204.0705,204.6099,194206.0
2018-09-12 11:00:00,212.42,214.26,212.32,213.04,193595.0,204.6099,206.3823,204.5136,205.2071,193595.0
2018-09-12 12:00:00,213.09,214.15,213.09,213.97,138785.0,205.2553,206.2763,205.2553,206.1029,138785.0
2018-09-12 13:00:00,213.98,214.13,213.56,213.75,159412.0,206.1125,206.257,205.708,205.891,159412.0
2018-09-12 14:00:00,213.77,213.94,213.53,213.66,134957.0,205.9103,206.074,205.6791,205.8043,134957.0
2018-09-12 15:00:00,213.7,214.46,213.67,214.03,290742.0,205.8428,206.5749,205.8139,206.1607,290742.0
2018-09-13 09:30:00,214.77,217.21,214.37,216.51,283452.0,206.8735,209.2238,206.4882,208.5495,283452.0
2018-09-13 10:00:00,216.69,217.22,215.75,216.65,329609.0,208.7229,209.2334,207.8175,208.6844,329609.0
2018-09-13 11:00:00,216.62,218.28,216.41,218.24,378537.0,208.6555,210.2545,208.4532,210.2159,378537.0
2018-09-13 12:00:00,218.26,218.69,217.92,218.21,355963.0,210.2352,210.6494,209.9077,210.187,355963.0
2018-09-13 13:00:00,218.22,218.34,217.59,217.77,297620.0,210.1967,210.3122,209.5898,209.7632,297620.0
2018-09-13 14:00:00,217.82,218.29,217.5,218.05,250934.0,209.8114,210.2641,209.5031,210.0329,250934.0
2018-09-13 15:00:00,218.08,218.08,216.94,217.22,529069.0,210.0618,210.0618,208.9637,209.2334,529069.0
2018-09-14 09:30:00,218.0,218.82,217.75,217.9,254821.0,209.9847,210.7746,209.7439,209.8884,254821.0
2018-09-14 10:00:00,217.92,218.25,217.25,217.56,269590.0,209.9077,210.2256,209.2623,209.5609,269590.0
2018-09-14 11:00:00,217.5,217.58,216.75,217.43,229669.0,209.5031,209.5802,208.7807,209.4357,229669.0
2018-09-14 12:00:00,217.46,217.46,216.42,217.02,159287.0,209.4646,209.4646,208.4628,209.0408,159287.0
2018-09-14 13:00:00,217.0,217.93,216.47,217.91,123120.0,209.0215,209.9173,208.511,209.8981,123120.0
2018-09-14 14:00:00,217.91,218.18,217.54,217.79,170989.0,209.8981,210.1581,209.5417,209.7825,170989.0
2018-09-14 15:00:00,217.77,218.22,217.65,217.94,473207.0,209.7632,210.1967,209.6476,209.927,473207.0
2018-09-17 09:30:00,219.97,219.98,217.55,219.15,296157.0,211.8823,211.8919,209.5513,211.0925,296157.0
2018-09-17 10:00:00,219.07,219.1,217.78,217.9,237557.0,211.0154,211.0443,209.7728,209.8884,237557.0
2018-09-17 11:00:00,217.87,218.24,217.5,217.89,165009.0,209.8595,210.2159,209.5031,209.8788,165009.0
2018-09-17 12:00:00,217.91,218.52,217.79,218.26,113853.0,209.8981,210.4856,209.7825,210.2352,113853.0
2018-09-17 13:00:00,218.32,218.41,217.31,217.39,181829.0,210.293,210.3797,209.3201,209.3972,181829.0
2018-09-17 14:00:00,217.35,217.55,216.7,216.81,155812.0,209.3586,209.5513,208.7325,208.8385,155812.0
2018-09-17 15:00:00,216.86,216.89,216.11,216.5,442109.0,208.8867,208.9156,208.1642,208.5399,442109.0
2018-09-18 09:30:00,217.46,220.62,217.3,220.5,352846.0,209.4646,212.5084,209.3105,212.3928,352846.0
2018-09-18 10:00:00,220.54,220.55,219.47,220.04,350239.0,212.4314,212.441,211.4007,211.9497,350239.0
2018-09-18 11:00:00,220.08,220.74,219.96,220.73,248250.0,211.9883,212.624,211.8727,212.6144,248250.0
2018-09-18 12:00:00,220.76,220.97,219.59,219.72,207495.0,212.6433,212.8455,211.5163,211.6415,207495.0
2018-09-18 13:00:00,219.72,220.07,219.32,219.97,161119.0,211.6415,211.9786,211.2562,211.8823,161119.0
2018-09-18 14:00:00,219.97,220.92,219.94,220.7,208399.0,211.8823,212.7974,211.8534,212.5855,208399.0
2018-09-18 15:00:00,220.71,220.77,220.05,220.1,367312.0,212.5951,212.6529,211.9594,212.0075,367312.0
2018-09-19 09:30:00,220.63,221.41,218.18,218.43,359597.0,212.518,213.2694,210.1581,210.3989,359597.0
2018-09-19 10:00:00,218.37,218.88,217.33,217.61,472140.0,210.3411,210.8324,209.3394,209.6091,472140.0
2018-09-19 11:00:00,217.62,219.39,217.16,219.15,261541.0,209.6187,211.3236,209.1756,211.0925,261541.0
2018-09-19 12:00:00,219.17,219.2,217.9,218.19,163208.0,211.1117,211.1406,209.8884,210.1678,163208.0
2018-09-19 13:00:00,218.18,218.67,218.06,218.51,138215.0,210.1581,210.6301,210.0425,210.476,138215.0
2018-09-19 14:00:00,218.5,218.6,217.94,217.99,176220.0,210.4664,210.5627,209.927,209.9751,176220.0
2018-09-19 15:00:00,218.0,218.29,217.8,218.17,383753.0,209.9847,210.2641,209.7921,210.1485,383753.0
2018-09-20 09:30:00,219.98,220.43,218.9,219.91,368692.0,211.8919,212.3254,210.8517,211.8245,368692.0
2018-09-20 10:00:00,219.87,220.67,219.74,220.25,338648.0,211.786,212.5566,211.6608,212.152,338648.0
2018-09-20 11:00:00,220.25,221.07,220.02,220.62,210516.0,212.152,212.9419,211.9305,212.5084,210516.0
2018-09-20 12:00:00,220.64,220.67,220.07,220.19,159963.0,212.5277,212.5566,211.9786,212.0942,159963.0
2018-09-20 13:00:00,220.19,221.17,219.86,221.17,249013.0,212.0942,213.0382,211.7764,213.0382,249013.0
2018-09-20 14:00:00,221.18,221.76,221.11,221.73,301771.0,213.0478,213.6065,212.9804,213.5776,301771.0
2018-09-20 15:00:00,221.73,221.92,221.31,221.38,519162.0,213.5776,213.7606,213.173,213.2405,519162.0
2018-09-21 09:30:00,222.14,222.9,221.46,222.1,1183339.0,213.9725,214.7046,213.3175,213.934,1183339.0
2018-09-21 10:00:00,222.01,223.37,221.63,222.11,538258.0,213.8473,215.1573,213.4813,213.9436,538258.0
2018-09-21 11:00:00,222.1,222.36,221.86,222.26,215970.0,213.934,214.1844,213.7028,214.0881,215970.0
2018-09-21 12:00:00,222.29,222.52,221.7,221.85,167865.0,214.117,214.3386,213.5487,213.6932,167865.0
2018-09-21 13:00:00,221.85,221.85,221.58,221.7,175801.0,213.6932,213.6932,213.4331,213.5487,175801.0
2018-09-21 14:00:00,221.67,221.67,221.1,221.42,218463.0,213.5198,213.5198,212.9708,213.279,218463.0
2018-09-21 15:00:00,221.44,221.64,220.89,221.27,818499.0,213.2983,213.4909,212.7685,213.1345,818499.0
2018-09-24 09:30:00,220.41,221.21,218.21,220.73,259841.0,212.3061,213.0767,210.187,212.6144,259841.0
2018-09-24 10:00:00,220.74,222.14,220.71,221.13,232707.0,212.624,213.9725,212.5951,212.9997,232707.0
2018-09-24 11:00:00,221.18,221.82,220.79,221.48,188330.0,213.0478,213.6643,212.6722,213.3368,188330.0
2018-09-24 12:00:00,221.52,221.75,221.01,221.26,196936.0,213.3753,213.5969,212.8841,213.1249,196936.0
2018-09-24 13:00:00,221.25,221.73,221.12,221.64,149856.0,213.1153,213.5776,212.99,213.4909,149856.0
2018-09-24 14:00:00,221.61,221.7,221.18,221.19,155083.0,213.462,213.5487,213.0478,213.0575,155083.0
2018-09-24 15:00:00,221.18,221.67,221.14,221.36,316727.0,213.0478,213.5198,213.0093,213.2212,316727.0
2018-09-25 09:30:00,221.92,223.04,221.4,222.21,214922.0,213.7606,214.8394,213.2597,214.04,214922.0
2018-09-25 10:00:00,222.25,222.6,221.29,221.29,222165.0,214.0785,214.4156,213.1538,213.1538,222165.0
2018-09-25 11:00:00,221.25,222.1,221.22,221.94,232813.0,213.1153,213.934,213.0864,213.7799,232813.0
2018-09-25 12:00:00,221.95,222.14,221.36,221.48,147694.0,213.7895,213.9725,213.2212,213.3368,147694.0
2018-09-25 13:00:00,221.48,221.89,221.3,221.87,137761.0,213.3368,213.7317,213.1634,213.7125,137761.0
2018-09-25 14:00:00,221.88,222.11,221.67,222.04,134161.0,213.7221,213.9436,213.5198,213.8762,134161.0
2018-09-25 15:00:00,222.06,222.41,221.87,222.11,306613.0,213.8955,214.2326,213.7125,213.9436,306613.0
2018-09-26 09:30:00,222.62,223.1,221.7,222.68,235453.0,214.4349,214.8972,213.5487,214.4927,235453.0
2018-09-26 10:00:00,222.63,223.68,222.37,223.6,282184.0,214.4445,215.4559,214.1941,215.3788,282184.0
2018-09-26 11:00:00,223.62,223.69,223.2,223.56,184897.0,215.3981,215.4655,214.9936,215.3403,184897.0
2018-09-26 12:00:00,223.58,223.69,223.45,223.65,119910.0,215.3596,215.4655,215.2344,215.427,119910.0
2018-09-26 13:00:00,223.64,223.71,223.15,223.37,143206.0,215.4174,215.4848,214.9454,215.1573,143206.0
2018-09-26 14:00:00,223.43,224.36,223.35,223.45,277516.0,215.2151,216.1109,215.138,215.2344,277516.0
2018-09-26 15:00:00,223.36,223.81,221.76,222.27,594753.0,215.1477,215.5811,213.6065,214.0977,594753.0
2018-09-27 09:30:00,222.69,223.49,222.51,223.07,324156.0,214.5023,215.2729,214.3289,214.8683,324156.0
2018-09-27 10:00:00,223.07,223.62,222.39,222.57,254563.0,214.8683,215.3981,214.2133,214.3867,254563.0
2018-09-27 11:00:00,222.51,222.89,222.12,222.84,172051.0,214.3289,214.695,213.9533,214.6468,172051.0
2018-09-27 12:00:00,222.82,223.28,222.67,223.09,184474.0,214.6275,215.0706,214.483,214.8876,184474.0
2018-09-27 13:00:00,223.08,223.16,222.47,223.0,310604.0,214.878,214.955,214.2904,214.8009,310604.0
2018-09-27 14:00:00,223.01,223.03,222.17,222.24,174386.0,214.8105,214.8298,214.0014,214.0689,174386.0
2018-09-27 15:00:00,222.24,222.64,222.06,222.31,379041.0,214.0689,214.4541,213.8955,214.1363,379041.0
2018-09-28 09:30:00,222.13,222.44,221.05,221.92,202185.0,213.9629,214.2615,212.9226,213.7606,202185.0
2018-09-28 10:00:00,221.99,223.48,221.88,223.4,291078.0,213.828,215.2633,213.7221,215.1862,291078.0
2018-09-28 11:00:00,223.42,223.69,222.85,222.89,212256.0,215.2055,215.4655,214.6564,214.695,212256.0
2018-09-28 12:00:00,222.86,222.89,222.16,222.45,240282.0,214.6661,214.695,213.9918,214.2711,240282.0
2018-09-28 13:00:00,222.43,222.89,221.99,222.6,199026.0,214.2519,214.695,213.828,214.4156,199026.0
2018-09-28 14:00:00,222.56,222.85,222.01,222.65,193278.0,214.3771,214.6564,213.8473,214.4638,193278.0
2018-09-28 15:00:00,222.62,222.81,222.21,222.59,475324.0,214.4349,214.6179,214.04,214.406,475324.0
2018-10-01 09:30:00,224.84,225.13,224.3,224.92,346635.0,216.5733,216.8526,216.0531,216.6503,346635.0
2018-10-01 10:00:00,224.92,225.35,224.25,224.49,269233.0,216.6503,217.0645,216.005,216.2361,269233.0
2018-10-01 11:00:00,224.5,224.55,224.07,224.13,227033.0,216.2458,216.2939,215.8316,215.8894,227033.0
2018-10-01 12:00:00,224.13,224.29,223.75,224.09,264860.0,215.8894,216.0435,215.5233,215.8508,264860.0
2018-10-01 13:00:00,224.08,224.16,223.83,224.08,236125.0,215.8412,215.9183,215.6004,215.8412,236125.0
2018-10-01 14:00:00,224.08,224.08,223.48,223.56,197202.0,215.8412,215.8412,215.2633,215.3403,197202.0
2018-10-01 15:00:00,223.58,223.76,223.09,223.75,432900.0,215.3596,215.533,214.8876,215.5233,432900.0
2018-10-02 09:30:00,223.5,223.73,221.01,222.16,287070.0,215.2825,215.5041,212.8841,213.9918,287070.0
2018-10-02 10:00:00,222.15,222.67,221.49,222.11,347466.0,213.9822,214.483,213.3464,213.9436,347466.0
2018-10-02 11:00:00,222.11,222.58,221.85,222.55,274396.0,213.9436,214.3964,213.6932,214.3675,274396.0
2018-10-02 12:00:00,222.58,222.91,222.12,222.4,215058.0,214.3964,214.7142,213.9533,214.223,215058.0
2018-10-02 13:00:00,222.38,223.2,222.37,222.91,167275.0,214.2037,214.9936,214.1941,214.7142,167275.0
2018-10-02 14:00:00,222.9,223.31,222.75,222.9,195840.0,214.7046,215.0995,214.5601,214.7046,195840.0
2018-10-02 15:00:00,222.89,222.93,222.11,222.38,537124.0,214.695,214.7335,213.9436,214.2037,537124.0
2018-10-03 09:30:00,223.78,223.78,222.55,223.57,179986.0,215.5522,215.5522,214.3675,215.35,179986.0
2018-10-03 10:00:00,223.61,224.16,223.51,223.59,281404.0,215.3885,215.9183,215.2922,215.3692,281404.0
2018-10-03 11:00:00,223.59,224.28,223.28,224.28,196990.0,215.3692,216.0338,215.0706,216.0338,196990.0
2018-10-03 12:00:00,224.3,224.33,223.33,223.48,208840.0,216.0531,216.082,215.1188,215.2633,208840.0
2018-10-03 13:00:00,223.49,223.89,223.37,223.79,137691.0,215.2729,215.6582,215.1573,215.5619,137691.0
2018-10-03 14:00:00,223.77,223.99,223.04,223.3,200696.0,215.5426,215.7545,214.8394,215.0899,200696.0
2018-10-03 15:00:00,223.3,223.41,222.63,223.11,517599.0,215.0899,215.1958,214.4445,214.9069,517599.0
2018-10-04 09:30:00,222.16,222.16,218.53,219.53,669383.0,213.9918,213.9918,210.4953,211.4585,669383.0
2018-10-04 10:00:00,219.67,219.67,217.6,218.44,515548.0,211.5933,211.5933,209.5995,210.4086,515548.0
2018-10-04 11:00:00,218.42,219.09,217.75,217.76,452130.0,210.3893,211.0347,209.7439,209.7536,452130.0
2018-10-04 12:00:00,217.77,217.87,216.05,216.2,517606.0,209.7632,209.8595,208.1064,208.2509,517606.0
2018-10-04 13:00:00,216.21,216.36,214.59,214.82,547668.0,208.2606,208.405,206.7001,206.9217,547668.0
2018-10-04 14:00:00,214.82,215.99,214.71,215.84,428584.0,206.9217,208.0486,206.8157,207.9042,428584.0
2018-10-04 15:00:00,215.82,216.28,215.08,216.13,841448.0,207.8849,208.328,207.1721,208.1835,841448.0
2018-10-05 09:30:00,216.45,217.19,214.46,215.35,403279.0,208.7361,209.4498,206.8171,207.6753,403279.0
2018-10-05 10:00:00,215.39,215.66,214.48,214.91,405899.0,207.7139,207.9743,206.8364,207.251,405899.0
2018-10-05 11:00:00,214.9,215.19,212.7,212.72,430875.0,207.2414,207.521,205.1198,205.1391,430875.0
2018-10-05 12:00:00,212.78,213.75,212.61,213.13,298292.0,205.1969,206.1324,205.033,205.5345,298292.0
2018-10-05 13:00:00,213.07,213.12,211.85,212.39,422680.0,205.4766,205.5248,204.3001,204.8208,422680.0
2018-10-05 14:00:00,212.36,213.81,212.25,213.69,410338.0,204.7919,206.1902,204.6858,206.0745,410338.0
2018-10-05 15:00:00,213.72,214.14,213.03,213.25,656385.0,206.1034,206.5085,205.438,205.6502,656385.0
2018-10-08 09:30:00,211.7,211.8,208.15,209.59,641988.0,204.1554,204.2519,200.7319,202.1206,641988.0
2018-10-08 10:00:00,209.55,209.8,207.85,208.37,578728.0,202.082,202.3231,200.4426,200.9441,578728.0
2018-10-08 11:00:00,208.38,208.41,203.25,205.63,985893.0,200.9537,200.9827,196.0066,198.3017,985893.0
2018-10-08 12:00:00,205.61,206.44,204.5,204.57,499032.0,198.2825,199.0829,197.212,197.2795,499032.0
2018-10-08 13:00:00,204.61,206.65,204.57,206.28,433216.0,197.3181,199.2854,197.2795,198.9286,433216.0
2018-10-08 14:00:00,206.26,208.29,206.15,207.69,402090.0,198.9093,200.867,198.8032,200.2883,402090.0
2018-10-08 15:00:00,207.64,208.68,207.63,208.31,598164.0,200.2401,201.2431,200.2305,200.8862,598164.0
2018-10-09 09:30:00,208.06,210.81,206.69,209.89,525822.0,200.6451,203.2971,199.324,202.4099,525822.0
2018-10-09 10:00:00,209.9,210.99,209.17,210.17,596376.0,202.4196,203.4707,201.7156,202.68,596376.0
2018-10-09 11:00:00,210.16,210.72,209.7,210.29,373044.0,202.6703,203.2104,202.2267,202.7957,373044.0
2018-10-09 12:00:00,210.23,210.57,208.59,208.9,353825.0,202.7378,203.0657,201.1563,201.4552,353825.0
2018-10-09 13:00:00,208.88,209.22,207.91,208.64,262852.0,201.4359,201.7638,200.5005,201.2045,262852.0
2018-10-09 14:00:00,208.66,210.55,208.39,210.23,499633.0,201.2238,203.0464,200.9634,202.7378,499633.0
2018-10-09 15:00:00,210.23,210.38,209.67,209.76,607853.0,202.7378,202.8825,202.1978,202.2846,607853.0
2018-10-10 09:30:00,209.33,209.33,204.45,204.98,407997.0,201.8699,201.8699,197.1638,197.6749,407997.0
2018-10-10 10:00:00,205.08,205.85,203.24,204.71,816367.0,197.7713,198.5139,195.9969,197.4145,816367.0
2018-10-10 11:00:00,204.72,204.8,201.03,202.05,733822.0,197.4242,197.5013,193.8657,194.8493,733822.0
2018-10-10 12:00:00,202.01,203.69,201.32,202.45,419310.0,194.8108,196.4309,194.1453,195.2351,419310.0
2018-10-10 13:00:00,202.45,203.35,200.9,201.1,542261.0,195.2351,196.103,193.7403,193.9332,542261.0
2018-10-10 14:00:00,201.11,201.26,199.42,200.01,917623.0,193.9428,194.0875,192.3131,192.882,917623.0
2018-10-10 15:00:00,199.95,199.95,196.01,196.77,1694705.0,192.8242,192.8242,189.0246,189.7575,1694705.0
2018-10-11 09:30:00,194.65,199.6,193.0,199.27,1139750.0,187.7131,192.4866,186.1219,192.1684,1139750.0
2018-10-11 10:00:00,199.27,199.73,196.09,196.27,1086752.0,192.1684,192.612,189.1017,189.2753,1086752.0
2018-10-11 11:00:00,196.18,197.46,194.47,196.06,782379.0,189.1885,190.4229,187.5395,189.0728,782379.0
2018-10-11 12:00:00,196.14,199.15,196.07,197.54,800409.0,189.15,192.0527,189.0824,190.5001,800409.0
2018-10-11 13:00:00,197.53,197.77,195.83,197.16,464200.0,190.4904,190.7219,188.851,190.1336,464200.0
2018-10-11 14:00:00,197.09,197.2,192.91,194.63,742783.0,190.0661,190.1722,186.0351,187.6938,742783.0
2018-10-11 15:00:00,194.62,197.45,194.09,194.53,1418062.0,187.6841,190.4133,187.173,187.5973,1418062.0
2018-10-12 09:30:00,200.57,203.47,200.02,203.2,855550.0,193.4221,196.2187,192.8917,195.9583,855550.0
2018-10-12 10:00:00,203.19,204.69,202.47,203.3,896756.0,195.9487,197.3952,195.2544,196.0548,896756.0
2018-10-12 11:00:00,203.37,203.66,201.07,201.89,548001.0,196.1223,196.402,193.9043,194.695,548001.0
2018-10-12 12:00:00,201.84,201.93,199.53,201.13,442115.0,194.6468,194.7336,192.4191,193.9621,442115.0
2018-10-12 13:00:00,201.1,202.07,200.11,201.1,307158.0,193.9332,194.8686,192.9785,193.9332,307158.0
2018-10-12 14:00:00,201.19,202.34,200.4,202.05,409534.0,194.02,195.129,193.2581,194.8493,409534.0
2018-10-12 15:00:00,202.0,204.84,201.6,203.96,910624.0,194.8011,197.5399,194.4154,196.6913,910624.0
2018-10-15 09:30:00,203.72,203.8,199.53,201.4,375819.0,196.4598,196.537,192.4191,194.2225,375819.0
2018-10-15 10:00:00,201.41,202.13,199.97,202.1,425984.0,194.2321,194.9265,192.8435,194.8976,425984.0
2018-10-15 11:00:00,202.13,203.12,200.89,201.07,253316.0,194.9265,195.8812,193.7307,193.9043,253316.0
2018-10-15 12:00:00,201.04,202.25,200.51,201.65,174518.0,193.8753,195.0422,193.3642,194.4636,174518.0
2018-10-15 13:00:00,201.69,202.55,201.35,201.98,179483.0,194.5022,195.3315,194.1743,194.7818,179483.0
2018-10-15 14:00:00,202.03,202.08,200.63,201.69,217335.0,194.83,194.8783,193.4799,194.5022,217335.0
2018-10-15 15:00:00,201.69,202.13,200.25,200.28,535381.0,194.5022,194.9265,193.1135,193.1424,535381.0
2018-10-16 09:30:00,202.68,204.5,202.53,203.93,304129.0,195.4569,197.212,195.3122,196.6623,304129.0
2018-10-16 10:00:00,203.85,204.72,203.04,204.69,436154.0,196.5852,197.4242,195.8041,197.3952,436154.0
2018-10-16 11:00:00,204.72,206.14,204.55,205.65,461829.0,197.4242,198.7936,197.2602,198.321,461829.0
2018-10-16 12:00:00,205.69,206.23,205.52,206.19,284856.0,198.3596,198.8804,198.1957,198.8418,284856.0
2018-10-16 13:00:00,206.23,207.07,206.05,206.46,262340.0,198.8804,199.6904,198.7068,199.1022,262340.0
2018-10-16 14:00:00,206.48,207.3,206.48,206.93,486756.0,199.1215,199.9122,199.1215,199.5554,486756.0
2018-10-16 15:00:00,206.95,208.12,206.77,207.71,743529.0,199.5747,200.703,199.4011,200.3076,743529.0
2018-10-17 09:30:00,207.63,208.0,206.0,206.69,336183.0,200.2305,200.5873,198.6586,199.324,336183.0
2018-10-17 10:00:00,206.72,207.09,204.69,205.7,515981.0,199.3529,199.7097,197.3952,198.3693,515981.0
2018-10-17 11:00:00,205.64,207.0,205.17,206.87,299169.0,198.3114,199.6229,197.8581,199.4976,299169.0
2018-10-17 12:00:00,206.87,207.41,206.42,206.99,203756.0,199.4976,200.0183,199.0636,199.6133,203756.0
2018-10-17 13:00:00,207.03,207.6,206.92,207.03,140919.0,199.6519,200.2015,199.5458,199.6519,140919.0
2018-10-17 14:00:00,207.02,207.84,205.76,207.58,239352.0,199.6422,200.433,198.4271,200.1823,239352.0
2018-10-17 15:00:00,207.58,207.69,206.57,207.39,392974.0,200.1823,200.2883,199.2082,199.999,392974.0
2018-10-18 09:30:00,206.21,207.22,204.67,205.61,435092.0,198.8611,199.8351,197.376,198.2825,435092.0
2018-10-18 10:00:00,205.56,206.45,205.2,206.24,634702.0,198.2342,199.0925,197.8871,198.89,634702.0
2018-10-18 11:00:00,206.25,206.38,203.81,204.06,1234719.0,198.8997,199.025,196.5466,196.7877,1234719.0
2018-10-18 12:00:00,204.02,205.29,203.51,204.65,358687.0,196.7491,197.9739,196.2573,197.3567,358687.0
2018-10-18 13:00:00,204.61,204.71,202.26,203.08,688154.0,197.3181,197.4145,195.0518,195.8426,688154.0
2018-10-18 14:00:00,203.02,204.47,202.94,203.91,252836.0,195.7848,197.1831,195.7076,196.643,252836.0
2018-10-18 15:00:00,203.92,204.68,203.29,203.69,719538.0,196.6527,197.3856,196.0451,196.4309,719538.0
2018-10-19 09:30:00,203.87,207.44,203.47,205.98,578868.0,196.6045,200.0472,196.2187,198.6393,578868.0
2018-10-19 10:00:00,205.89,207.37,205.65,206.59,326306.0,198.5525,199.9797,198.321,199.2275,326306.0
2018-10-19 11:00:00,206.65,206.95,204.47,205.04,413639.0,199.2854,199.5747,197.1831,197.7328,413639.0
2018-10-19 12:00:00,205.11,205.33,203.0,204.53,353090.0,197.8003,198.0124,195.7655,197.241,353090.0
2018-10-19 13:00:00,204.48,205.5,203.77,204.14,200872.0,197.1927,198.1764,196.508,196.8648,200872.0
2018-10-19 14:00:00,204.08,204.18,203.0,203.5,233632.0,196.807,196.9034,195.7655,196.2477,233632.0
2018-10-19 15:00:00,203.52,204.52,203.04,203.15,915272.0,196.2669,197.2313,195.8041,195.9101,915272.0
2018-10-22 09:30:00,203.72,204.65,201.91,202.34,260345.0,196.4598,197.3567,194.7143,195.129,260345.0
2018-10-22 10:00:00,202.27,205.71,201.88,205.35,392175.0,195.0615,198.3789,194.6854,198.0317,392175.0
2018-10-22 11:00:00,205.23,206.26,204.35,204.84,276198.0,197.916,198.9093,197.0674,197.5399,276198.0
2018-10-22 12:00:00,204.87,205.59,203.89,205.31,257318.0,197.5688,198.2632,196.6238,197.9932,257318.0
2018-10-22 13:00:00,205.26,205.6,204.34,204.56,179085.0,197.9449,198.2728,197.0577,197.2699,179085.0
2018-10-22 14:00:00,204.55,205.38,204.44,205.02,159355.0,197.2602,198.0607,197.1542,197.7135,159355.0
2018-10-22 15:00:00,205.0,205.72,204.39,204.5,457421.0,197.6942,198.3885,197.1059,197.212,457421.0
2018-10-23 09:30:00,199.49,200.54,197.15,199.41,461960.0,192.3806,193.3931,190.124,192.3034,461960.0
2018-10-23 10:00:00,199.31,199.43,196.6,197.69,574574.0,192.207,192.3227,189.5936,190.6447,574574.0
2018-10-23 11:00:00,197.59,198.57,197.17,197.56,372622.0,190.5483,191.4934,190.1432,190.5193,372622.0
2018-10-23 12:00:00,197.56,201.02,197.55,200.17,270450.0,190.5193,193.856,190.5097,193.0363,270450.0
2018-10-23 13:00:00,200.07,202.18,200.03,201.4,431593.0,192.9399,194.9747,192.9013,194.2225,431593.0
2018-10-23 14:00:00,201.44,203.36,201.14,203.08,315687.0,194.2611,196.1126,193.9718,195.8426,315687.0
2018-10-23 15:00:00,203.03,203.73,202.32,202.43,509009.0,195.7944,196.4695,195.1097,195.2158,509009.0
2018-10-24 09:30:00,202.64,203.47,200.58,201.39,353479.0,195.4183,196.2187,193.4317,194.2129,353479.0
2018-10-24 10:00:00,201.38,201.96,200.61,201.18,239984.0,194.2032,194.7625,193.4607,194.0103,239984.0
2018-10-24 11:00:00,201.13,201.48,199.27,201.15,267672.0,193.9621,194.2996,192.1684,193.9814,267672.0
2018-10-24 12:00:00,201.16,201.54,199.88,200.88,148594.0,193.9911,194.3575,192.7567,193.721,148594.0
2018-10-24 13:00:00,200.83,200.83,199.23,199.76,175566.0,193.6728,193.6728,192.1298,192.6409,175566.0
2018-10-24 14:00:00,199.63,200.25,198.58,199.03,402777.0,192.5156,193.1135,191.503,191.937,402777.0
2018-10-24 15:00:00,198.97,198.97,195.38,195.78,839805.0,191.8791,191.8791,188.417,188.8028,839805.0
2018-10-25 09:30:00,197.0,199.89,195.71,199.81,457491.0,189.9793,192.7663,188.7353,192.6892,457491.0
2018-10-25 10:00:00,199.73,201.36,197.94,200.61,501482.0,192.612,194.1839,190.8858,193.4607,501482.0
2018-10-25 11:00:00,200.59,203.0,200.09,202.09,408616.0,193.4414,195.7655,192.9592,194.8879,408616.0
2018-10-25 12:00:00,202.16,202.86,201.45,202.65,396461.0,194.9554,195.6305,194.2707,195.4279,396461.0
2018-10-25 13:00:00,202.69,203.21,202.07,202.91,464832.0,195.4665,195.968,194.8686,195.6787,464832.0
2018-10-25 14:00:00,202.89,205.06,202.61,204.43,404027.0,195.6594,197.7521,195.3894,197.1445,404027.0
2018-10-25 15:00:00,204.46,205.1,203.56,204.2,794781.0,197.1734,197.7906,196.3055,196.9227,794781.0
2018-10-26 09:30:00,199.2,201.0,198.17,199.74,437560.0,192.1009,193.8368,191.1076,192.6217,437560.0
2018-10-26 10:00:00,199.6,199.61,195.73,195.92,705032.0,192.4866,192.4963,188.7546,188.9378,705032.0
2018-10-26 11:00:00,195.91,199.93,195.82,199.37,403756.0,188.9282,192.8049,188.8414,192.2648,403756.0
2018-10-26 12:00:00,199.42,202.41,199.33,201.24,315088.0,192.3131,195.1965,192.2263,194.0682,315088.0
2018-10-26 13:00:00,201.28,202.17,199.63,200.65,305417.0,194.1068,194.9651,192.5156,193.4992,305417.0
2018-10-26 14:00:00,200.61,200.88,198.44,198.75,436703.0,193.4607,193.721,191.368,191.6669,436703.0
2018-10-26 15:00:00,198.78,199.88,196.91,197.49,1527734.0,191.6959,192.7567,189.8925,190.4518,1527734.0
2018-10-29 09:30:00,200.35,202.28,200.35,200.6,376311.0,193.2099,195.0711,193.2099,193.451,376311.0
2018-10-29 10:00:00,200.55,202.34,199.68,199.92,410523.0,193.4028,195.129,192.5638,192.7952,410523.0
2018-10-29 11:00:00,200.0,200.33,197.53,197.65,373634.0,192.8724,193.1906,190.4904,190.6061,373634.0
2018-10-29 12:00:00,197.55,197.69,194.69,195.27,610604.0,190.5097,190.6447,187.7516,188.311,610604.0
2018-10-29 13:00:00,195.43,196.43,194.55,194.92,582203.0,188.4653,189.4296,187.6166,187.9734,582203.0
2018-10-29 14:00:00,194.9,195.05,193.18,193.47,562147.0,187.9541,188.0988,186.2954,186.5751,562147.0
2018-10-29 15:00:00,193.47,193.5,187.63,191.04,1808635.0,186.5751,186.604,180.9432,184.2317,1808635.0
2018-10-30 09:30:00,192.58,193.63,185.05,190.85,1024724.0,185.7168,186.7294,178.4552,184.0485,1024724.0
2018-10-30 10:00:00,190.88,191.45,186.17,186.59,1015274.0,184.0774,184.6271,179.5353,179.9403,1015274.0
2018-10-30 11:00:00,186.6,188.94,186.41,187.64,601828.0,179.9499,182.2065,179.7667,180.9529,601828.0
2018-10-30 12:00:00,187.61,188.53,186.59,186.83,538429.0,180.9239,181.8112,179.9403,180.1717,538429.0
2018-10-30 13:00:00,186.76,187.2,183.75,185.58,731367.0,180.1042,180.5286,177.2015,178.9663,731367.0
2018-10-30 14:00:00,185.64,186.44,184.34,186.21,790232.0,179.0242,179.7956,177.7705,179.5738,790232.0
2018-10-30 15:00:00,186.17,187.88,185.43,187.68,1644528.0,179.5353,181.1843,178.8216,180.9915,1644528.0
2018-10-31 09:30:00,193.25,197.5,193.25,196.8,1135345.0,186.3629,190.4615,186.3629,189.7864,1135345.0
2018-10-31 10:00:00,196.84,199.66,196.7,198.14,916836.0,189.825,192.5445,189.69,191.0787,916836.0
2018-10-31 11:00:00,198.17,199.89,197.04,197.56,654835.0,191.1076,192.7663,190.0179,190.5193,654835.0
2018-10-31 12:00:00,197.56,198.48,196.41,197.99,452060.0,190.5193,191.4066,189.4103,190.934,452060.0
2018-10-31 13:00:00,197.96,199.61,197.92,199.28,380911.0,190.9051,192.4963,190.8665,192.1781,380911.0
2018-10-31 14:00:00,199.29,199.96,198.76,199.5,482775.0,192.1877,192.8338,191.6766,192.3902,482775.0
2018-10-31 15:00:00,199.41,199.58,197.32,197.67,1090610.0,192.3034,192.4674,190.2879,190.6254,1090610.0
2018-11-01 09:30:00,198.89,199.12,195.93,196.53,373357.0,191.8019,192.0238,188.9474,189.5261,373357.0
2018-11-01 10:00:00,196.4,198.35,195.01,198.13,476880.0,189.4007,191.2812,188.0602,191.069,476880.0
2018-11-01 11:00:00,198.13,198.55,197.57,198.13,308016.0,191.069,191.4741,190.529,191.069,308016.0
2018-11-01 12:00:00,198.13,198.8,197.75,198.56,658850.0,191.069,191.7152,190.7026,191.4837,658850.0
2018-11-01 13:00:00,198.49,198.63,197.9,198.56,220403.0,191.4162,191.5512,190.8472,191.4837,220403.0
2018-11-01 14:00:00,198.56,199.05,198.25,198.81,256369.0,191.4837,191.9562,191.1848,191.7248,256369.0
2018-11-01 15:00:00,198.79,200.0,198.62,199.64,663888.0,191.7055,192.8724,191.5416,192.5252,663888.0
2018-11-02 09:30:00,198.92,200.99,198.92,199.7,406352.0,191.8309,193.8271,191.8309,192.5831,406352.0
2018-11-02 10:00:00,199.77,199.9,196.86,197.85,426249.0,192.6506,192.776,189.8443,190.799,426249.0
2018-11-02 11:00:00,197.89,197.89,196.43,197.74,270496.0,190.8376,190.8376,189.4296,190.6929,270496.0
2018-11-02 12:00:00,197.74,197.74,195.25,195.71,516273.0,190.6929,190.6929,188.2917,188.7353,516273.0
2018-11-02 13:00:00,195.71,196.7,195.35,195.96,291740.0,188.7353,189.69,188.3881,188.9764,291740.0
2018-11-02 14:00:00,195.98,198.16,195.4,197.24,346333.0,188.9957,191.098,188.4363,190.2108,346333.0
2018-11-02 15:00:00,197.26,198.24,196.75,197.69,663066.0,190.23,191.1751,189.7382,190.6447,663066.0
2018-11-05 09:30:00,197.8,199.13,196.1,196.34,250668.0,190.7508,192.0334,189.1114,189.3428,250668.0
2018-11-05 10:00:00,196.42,197.39,194.29,197.29,361429.0,189.42,190.3554,187.3659,190.259,361429.0
2018-11-05 11:00:00,197.13,197.68,196.11,196.83,208159.0,190.1047,190.6351,189.121,189.8154,208159.0
2018-11-05 12:00:00,196.87,197.12,196.42,196.62,183669.0,189.8539,190.095,189.42,189.6128,183669.0
2018-11-05 13:00:00,196.53,197.92,196.53,197.62,132177.0,189.5261,190.8665,189.5261,190.5772,132177.0
2018-11-05 14:00:00,197.61,198.88,197.37,198.33,178907.0,190.5676,191.7923,190.3361,191.2619,178907.0
2018-11-05 15:00:00,198.34,198.51,197.64,198.0,355850.0,191.2715,191.4355,190.5965,190.9437,355850.0
2018-11-06 09:30:00,198.5,200.67,198.37,199.74,213511.0,191.4258,193.5185,191.3005,192.6217,213511.0
2018-11-06 10:00:00,199.72,199.98,197.88,198.12,249260.0,192.6024,192.8531,190.8279,191.0594,249260.0
2018-11-06 11:00:00,198.21,199.25,197.53,199.18,380034.0,191.1462,192.1491,190.4904,192.0816,380034.0
2018-11-06 12:00:00,199.19,199.7,198.8,199.29,195998.0,192.0913,192.5831,191.7152,192.1877,195998.0
2018-11-06 13:00:00,199.3,199.36,198.58,198.75,150588.0,192.1973,192.2552,191.503,191.6669,150588.0
2018-11-06 14:00:00,198.73,198.77,197.54,198.45,192745.0,191.6477,191.6862,190.5001,191.3776,192745.0
2018-11-06 15:00:00,198.42,199.26,197.94,199.08,705194.0,191.3487,192.1588,190.8858,191.9852,705194.0
2018-11-07 09:30:00,202.19,205.32,201.74,204.38,781787.0,194.9843,198.0028,194.5504,197.0963,781787.0
2018-11-07 10:00:00,204.47,207.06,204.21,206.24,700319.0,197.1831,199.6808,196.9324,198.89,700319.0
2018-11-07 11:00:00,206.22,207.13,205.17,205.85,466856.0,198.8707,199.7483,197.8581,198.5139,466856.0
2018-11-07 12:00:00,205.86,207.18,205.75,206.52,243043.0,198.5236,199.7965,198.4175,199.16,243043.0
2018-11-07 13:00:00,206.51,206.71,205.65,206.03,181600.0,199.1504,199.3433,198.321,198.6875,181600.0
2018-11-07 14:00:00,205.98,207.84,205.98,207.27,311106.0,198.6393,200.433,198.6393,199.8833,311106.0
2018-11-07 15:00:00,207.25,208.38,207.2,208.15,760639.0,199.864,200.9537,199.8158,200.7319,760639.0
2018-11-08 09:30:00,207.36,208.0,206.0,207.63,299913.0,199.9701,200.5873,198.6586,200.2305,299913.0
2018-11-08 10:00:00,207.67,208.46,207.13,208.07,350262.0,200.269,201.0309,199.7483,200.6548,350262.0
2018-11-08 11:00:00,208.05,208.41,207.35,207.82,285290.0,200.6355,200.9827,199.9605,200.4137,285290.0
2018-11-08 12:00:00,207.87,208.48,207.4,207.4,210337.0,200.4619,201.0502,200.0087,200.0087,210337.0
2018-11-08 13:00:00,207.41,207.68,207.02,207.66,170462.0,200.0183,200.2787,199.6422,200.2594,170462.0
2018-11-08 14:00:00,207.68,208.21,206.73,207.38,265153.0,200.2787,200.7898,199.3625,199.9894,265153.0
2018-11-08 15:00:00,207.33,208.84,207.06,208.79,548399.0,199.9412,201.3974,199.6808,201.3491,548399.0
2018-11-09 09:30:00,207.38,207.98,204.33,206.38,274117.0,199.9894,200.568,197.0481,199.025,274117.0
2018-11-09 10:00:00,206.37,206.88,205.44,205.53,223291.0,199.0154,199.5072,198.1185,198.2053,223291.0
2018-11-09 11:00:00,205.6,206.14,204.53,204.76,240156.0,198.2728,198.7936,197.241,197.4628,240156.0
2018-11-09 12:00:00,204.67,205.56,204.5,205.12,178993.0,197.376,198.2342,197.212,197.8099,178993.0
2018-11-09 13:00:00,205.1,205.37,203.73,203.99,222837.0,197.7906,198.051,196.4695,196.7202,222837.0
2018-11-09 14:00:00,203.97,205.02,203.42,204.6,310838.0,196.7009,197.7135,196.1705,197.3085,310838.0
2018-11-09 15:00:00,204.62,206.44,204.58,205.61,402520.0,197.3277,199.0829,197.2892,198.2825,402520.0
2018-11-12 09:30:00,204.62,205.25,202.38,203.13,256687.0,197.3277,197.9353,195.1676,195.8908,256687.0
2018-11-12 10:00:00,203.06,203.15,199.48,199.52,524599.0,195.8233,195.9101,192.3709,192.4095,524599.0
2018-11-12 11:00:00,199.52,200.72,198.72,200.62,457103.0,192.4095,193.5667,191.638,193.4703,457103.0
2018-11-12 12:00:00,200.62,201.44,200.57,200.84,194052.0,193.4703,194.2611,193.4221,193.6825,194052.0
2018-11-12 13:00:00,200.89,201.07,199.77,200.73,141885.0,193.7307,193.9043,192.6506,193.5764,141885.0
2018-11-12 14:00:00,200.65,201.66,200.14,200.23,200385.0,193.4992,194.4732,193.0074,193.0942,200385.0
2018-11-12 15:00:00,200.22,200.72,198.94,199.19,569489.0,193.0846,193.5667,191.8502,192.0913,569489.0
2018-11-13 09:30:00,199.78,202.2,199.43,199.55,251067.0,192.6602,194.994,192.3227,192.4384,251067.0
2018-11-13 10:00:00,199.58,200.39,198.24,200.25,262736.0,192.4674,193.2485,191.1751,193.1135,262736.0
2018-11-13 11:00:00,200.18,202.25,200.17,200.55,308582.0,193.046,195.0422,193.0363,193.4028,308582.0
2018-11-13 12:00:00,200.64,200.91,199.3,199.65,162675.0,193.4896,193.75,192.1973,192.5349,162675.0
2018-11-13 13:00:00,199.72,200.45,199.22,199.35,122095.0,192.6024,193.3064,192.1202,192.2456,122095.0
2018-11-13 14:00:00,199.31,199.47,197.55,198.47,216725.0,192.207,192.3613,190.5097,191.3969,216725.0
2018-11-13 15:00:00,198.47,199.21,197.74,198.18,487125.0,191.3969,192.1105,190.6929,191.1173,487125.0
2018-11-14 09:30:00,200.56,202.23,200.09,200.61,294724.0,193.4124,195.0229,192.9592,193.4607,294724.0
2018-11-14 10:00:00,200.5,200.63,199.0,199.56,349462.0,193.3546,193.4799,191.908,192.4481,349462.0
2018-11-14 11:00:00,199.48,199.48,197.6,198.69,234844.0,192.3709,192.3709,190.5579,191.6091,234844.0
2018-11-14 12:00:00,198.79,199.07,197.5,197.72,168507.0,191.7055,191.9755,190.4615,190.6736,168507.0
2018-11-14 13:00:00,197.66,198.16,196.24,196.72,210670.0,190.6158,191.098,189.2464,189.7093,210670.0
2018-11-14 14:00:00,196.64,198.24,195.61,197.94,320148.0,189.6321,191.1751,188.6388,190.8858,320148.0
2018-11-14 15:00:00,197.96,199.05,196.99,197.58,543906.0,190.9051,191.9562,189.9697,190.5386,543906.0
2018-11-15 09:30:00,197.02,198.26,196.33,196.89,217688.0,189.9986,191.1944,189.3332,189.8732,217688.0
2018-11-15 10:00:00,196.91,197.25,194.33,195.59,510189.0,189.8925,190.2204,187.4045,188.6196,510189.0
2018-11-15 11:00:00,195.6,198.23,195.33,197.58,272868.0,188.6292,191.1655,188.3688,190.5386,272868.0
2018-11-15 12:00:00,197.61,198.21,196.64,197.04,170901.0,190.5676,191.1462,189.6321,190.0179,170901.0
2018-11-15 13:00:00,197.13,200.2,196.6,199.76,269488.0,190.1047,193.0653,189.5936,192.6409,269488.0
2018-11-15 14:00:00,199.85,201.15,199.57,200.23,262334.0,192.7277,193.9814,192.4577,193.0942,262334.0
2018-11-15 15:00:00,200.21,200.87,198.92,200.81,572996.0,193.0749,193.7114,191.8309,193.6535,572996.0
2018-11-16 09:30:00,199.0,200.34,197.45,199.91,380544.0,191.908,193.2003,190.4133,192.7856,380544.0
2018-11-16 10:00:00,199.87,200.88,198.8,199.73,369708.0,192.747,193.721,191.7152,192.612,369708.0
2018-11-16 11:00:00,199.78,199.98,197.65,198.26,301430.0,192.6602,192.8531,190.6061,191.1944,301430.0
2018-11-16 12:00:00,198.3,200.91,197.9,199.54,196653.0,191.233,193.75,190.8472,192.4288,196653.0
2018-11-16 13:00:00,199.69,199.84,198.64,199.07,108811.0,192.5734,192.7181,191.5609,191.9755,108811.0
2018-11-16 14:00:00,199.06,199.9,198.65,199.65,174995.0,191.9659,192.776,191.5705,192.5349,174995.0
2018-11-16 15:00:00,199.65,200.1,198.7,199.16,432578.0,192.5349,192.9688,191.6187,192.0623,432578.0
2018-11-19 09:30:00,199.04,199.41,196.13,196.99,215996.0,191.9466,192.3034,189.1403,189.9697,215996.0
2018-11-19 10:00:00,196.72,196.73,192.81,193.55,471188.0,189.7093,189.7189,185.9386,186.6523,471188.0
2018-11-19 11:00:00,193.54,193.78,189.82,190.82,512955.0,186.6426,186.8741,183.0552,184.0195,512955.0
2018-11-19 12:00:00,190.82,191.04,189.51,190.78,394691.0,184.0195,184.2317,182.7562,183.981,394691.0
2018-11-19 13:00:00,190.72,190.9,189.44,189.69,386933.0,183.9231,184.0967,182.6887,182.9298,386933.0
2018-11-19 14:00:00,189.69,189.87,188.86,189.49,445771.0,182.9298,183.1034,182.1294,182.7369,445771.0
2018-11-19 15:00:00,189.48,190.18,188.55,189.31,888141.0,182.7273,183.4024,181.8304,182.5634,888141.0
2018-11-20 09:30:00,181.82,186.49,177.4,183.3,1046103.0,175.3403,179.8439,171.0778,176.7675,1046103.0
2018-11-20 10:00:00,183.28,187.39,180.58,187.12,1052881.0,176.7483,180.7118,174.1445,180.4514,1052881.0
2018-11-20 11:00:00,187.19,188.8,186.01,187.76,703080.0,180.5189,182.0715,179.381,181.0686,703080.0
2018-11-20 12:00:00,187.8,188.28,186.64,186.92,352491.0,181.1072,181.5701,179.9885,180.2585,352491.0
2018-11-20 13:00:00,186.86,187.26,185.68,186.11,411035.0,180.2007,180.5864,179.0627,179.4774,411035.0
2018-11-20 14:00:00,186.11,186.74,185.61,186.13,507668.0,179.4774,180.085,178.9952,179.4967,507668.0
2018-11-20 15:00:00,186.19,187.49,185.7,186.92,1214107.0,179.5546,180.8082,179.082,180.2585,1214107.0
2018-11-21 09:30:00,188.54,190.0,186.24,187.1,398135.0,181.8208,183.2288,179.6028,180.4321,398135.0
2018-11-21 10:00:00,187.19,188.91,186.87,188.26,680532.0,180.5189,182.1776,180.2103,181.5508,680532.0
2018-11-21 11:00:00,188.2,189.83,187.91,189.22,505697.0,181.4929,183.0648,181.2133,182.4766,505697.0
2018-11-21 12:00:00,189.26,189.41,188.36,189.35,217927.0,182.5151,182.6598,181.6472,182.6019,217927.0
2018-11-21 13:00:00,189.35,190.09,189.01,189.74,278839.0,182.6019,183.3156,182.2741,182.978,278839.0
2018-11-21 14:00:00,189.71,189.91,188.97,189.02,190357.0,182.9491,183.142,182.2355,182.2837,190357.0
2018-11-21 15:00:00,188.99,189.36,187.61,187.71,554955.0,182.2548,182.6116,180.9239,181.0204,554955.0
2018-11-23 09:30:00,184.88,185.88,183.5,185.77,395949.0,178.2912,179.2556,176.9604,179.1495,395949.0
2018-11-23 10:00:00,185.78,186.23,183.83,184.51,356269.0,179.1592,179.5931,177.2787,177.9344,356269.0
2018-11-23 11:00:00,184.53,184.64,182.81,182.96,410987.0,177.9537,178.0598,176.295,176.4397,410987.0
2018-11-23 12:00:00,182.93,183.44,182.26,182.78,705781.0,176.4107,176.9026,175.7646,176.2661,705781.0
2018-11-26 09:30:00,185.77,187.48,183.68,187.48,668479.0,179.1495,180.7986,177.134,180.7986,668479.0
2018-11-26 10:00:00,187.33,188.63,186.72,188.13,643306.0,180.6539,181.9076,180.0657,181.4254,643306.0
2018-11-26 11:00:00,188.13,189.49,188.06,189.11,535446.0,181.4254,182.7369,181.3579,182.3705,535446.0
2018-11-26 12:00:00,189.06,189.53,188.36,188.98,418950.0,182.3223,182.7755,181.6472,182.2451,418950.0
2018-11-26 13:00:00,188.98,190.42,188.63,190.08,720408.0,182.2451,183.6338,181.9076,183.3059,720408.0
2018-11-26 14:00:00,190.09,192.11,190.0,192.01,764450.0,183.3156,185.2636,183.2288,185.1671,764450.0
2018-11-26 15:00:00,192.05,192.23,190.83,191.85,1171072.0,185.2057,185.3793,184.0292,185.0128,1171072.0
2018-11-27 09:30:00,190.75,191.76,189.45,191.53,464259.0,183.952,184.926,182.6984,184.7042,464259.0
2018-11-27 10:00:00,191.4,192.63,190.81,192.17,479301.0,184.5789,185.765,184.0099,185.3214,479301.0
2018-11-27 11:00:00,192.14,192.69,191.44,192.41,437701.0,185.2925,185.8229,184.6175,185.5529,437701.0
2018-11-27 12:00:00,192.38,192.52,190.84,191.42,254412.0,185.524,185.659,184.0388,184.5982,254412.0
2018-11-27 13:00:00,191.44,192.45,191.12,192.04,213747.0,184.6175,185.5915,184.3089,185.1961,213747.0
2018-11-27 14:00:00,192.11,192.85,191.83,192.41,304202.0,185.2636,185.9772,184.9936,185.5529,304202.0
2018-11-27 15:00:00,192.37,193.04,191.85,192.98,611358.0,185.5143,186.1604,185.0128,186.1026,611358.0
2018-11-28 09:30:00,195.0,195.39,193.27,194.75,468248.0,188.0506,188.4267,186.3822,187.8095,468248.0
2018-11-28 10:00:00,194.83,195.32,194.18,194.96,401912.0,187.8866,188.3592,187.2598,188.012,401912.0
2018-11-28 11:00:00,194.89,195.25,194.19,194.88,290840.0,187.9445,188.2917,187.2694,187.9349,290840.0
2018-11-28 12:00:00,194.85,198.34,194.78,198.09,855495.0,187.9059,191.2715,187.8384,191.0305,855495.0
2018-11-28 13:00:00,198.1,201.43,197.78,201.03,883283.0,191.0401,194.2514,190.7315,193.8657,883283.0
2018-11-28 14:00:00,201.07,201.11,199.67,199.79,450109.0,193.9043,193.9428,192.5542,192.6699,450109.0
2018-11-28 15:00:00,199.75,202.47,199.5,202.35,1138213.0,192.6313,195.2544,192.3902,195.1386,1138213.0
2018-11-29 09:30:00,202.05,202.05,199.69,200.07,446977.0,194.8493,194.8493,192.5734,192.9399,446977.0
2018-11-29 10:00:00,200.04,200.31,196.31,196.67,618684.0,192.911,193.1713,189.3139,189.6611,618684.0
2018-11-29 11:00:00,196.59,198.46,196.49,198.32,501676.0,189.5839,191.3873,189.4875,191.2523,501676.0
2018-11-29 12:00:00,198.27,198.32,196.79,197.14,429852.0,191.204,191.2523,189.7768,190.1143,429852.0
2018-11-29 13:00:00,197.16,198.1,196.75,197.4,423307.0,190.1336,191.0401,189.7382,190.365,423307.0
2018-11-29 14:00:00,197.43,198.25,197.17,198.14,429311.0,190.394,191.1848,190.1432,191.0787,429311.0
2018-11-29 15:00:00,198.15,198.2,196.61,196.76,701158.0,191.0883,191.1365,189.6032,189.7479,701158.0
2018-11-30 09:30:00,196.59,197.99,195.8,197.8,265385.0,189.5839,190.934,188.8221,190.7508,265385.0
2018-11-30 10:00:00,197.81,199.84,197.8,199.29,414323.0,190.7604,192.7181,190.7508,192.1877,414323.0
2018-11-30 11:00:00,199.29,200.37,198.9,199.73,293787.0,192.1877,193.2292,191.8116,192.612,293787.0
2018-11-30 12:00:00,199.66,200.11,199.39,199.93,232524.0,192.5445,192.9785,192.2841,192.8049,232524.0
2018-11-30 13:00:00,199.89,201.05,199.43,200.86,292713.0,192.7663,193.885,192.3227,193.7017,292713.0
2018-11-30 14:00:00,200.88,200.9,200.36,200.41,336620.0,193.721,193.7403,193.2196,193.2678,336620.0
2018-11-30 15:00:00,200.42,201.67,200.03,201.15,1101027.0,193.2774,194.4829,192.9013,193.9814,1101027.0
2018-12-03 09:30:00,206.01,207.5,205.94,207.15,787411.0,198.6682,200.1051,198.6007,199.7676,787411.0
2018-12-03 10:00:00,207.21,208.26,206.82,207.78,809821.0,199.8254,200.838,199.4493,200.3751,809821.0
2018-12-03 11:00:00,207.82,209.63,207.58,208.34,1070941.0,200.4137,202.1592,200.1823,200.9152,1070941.0
2018-12-03 12:00:00,208.36,208.75,206.88,207.17,403993.0,200.9345,201.3106,199.5072,199.7869,403993.0
2018-12-03 13:00:00,207.2,207.57,206.56,206.88,320096.0,199.8158,200.1726,199.1986,199.5072,320096.0
2018-12-03 14:00:00,206.92,208.91,206.79,208.66,306775.0,199.5458,201.4649,199.4204,201.2238,306775.0
2018-12-03 15:00:00,208.67,209.91,208.04,209.85,964759.0,201.2334,202.4292,200.6259,202.3714,964759.0
2018-12-04 09:30:00,207.39,208.06,206.08,207.93,484001.0,199.999,200.6451,198.7357,200.5198,484001.0
2018-12-04 10:00:00,207.94,209.52,207.79,207.86,459661.0,200.5294,202.0531,200.3848,200.4523,459661.0
2018-12-04 11:00:00,207.86,208.01,206.93,207.16,339364.0,200.4523,200.5969,199.5554,199.7772,339364.0
2018-12-04 12:00:00,207.1,207.1,201.85,202.31,731224.0,199.7194,199.7194,194.6565,195.1001,731224.0
2018-12-04 13:00:00,202.32,202.42,199.62,201.42,490568.0,195.1097,195.2061,192.5059,194.2418,490568.0
2018-12-04 14:00:00,201.36,202.75,200.65,201.97,462245.0,194.1839,195.5244,193.4992,194.7722,462245.0
2018-12-04 15:00:00,201.89,202.47,200.48,200.61,1044793.0,194.695,195.2544,193.3353,193.4607,1044793.0
2018-12-06 09:30:00,194.8,200.87,194.22,199.04,751674.0,187.8577,193.7114,187.2984,191.9466,751674.0
2018-12-06 10:00:00,199.0,199.92,197.89,198.0,793999.0,191.908,192.7952,190.8376,190.9437,793999.0
2018-12-06 11:00:00,198.0,199.23,196.05,199.18,497336.0,190.9437,192.1298,189.0632,192.0816,497336.0
2018-12-06 12:00:00,199.08,201.14,198.07,200.63,433711.0,191.9852,193.9718,191.0112,193.4799,433711.0
2018-12-06 13:00:00,200.67,200.81,198.56,200.77,403865.0,193.5185,193.6535,191.4837,193.6149,403865.0
2018-12-06 14:00:00,200.8,201.09,198.48,200.35,449711.0,193.6439,193.9235,191.4066,193.2099,449711.0
2018-12-06 15:00:00,200.43,203.37,199.49,203.03,1042125.0,193.2871,196.1223,192.3806,195.7944,1042125.0
2018-12-07 09:30:00,203.78,206.52,202.75,205.0,503678.0,196.5177,199.16,195.5244,197.6942,503678.0
2018-12-07 10:00:00,204.99,205.55,199.91,200.97,536932.0,197.6846,198.2246,192.7856,193.8078,536932.0
2018-12-07 11:00:00,201.04,201.3,197.14,197.17,344311.0,193.8753,194.1261,190.1143,190.1432,344311.0
2018-12-07 12:00:00,197.26,198.86,196.4,198.38,340185.0,190.23,191.773,189.4007,191.3101,340185.0
2018-12-07 13:00:00,198.4,198.94,197.31,197.89,288037.0,191.3294,191.8502,190.2783,190.8376,288037.0
2018-12-07 14:00:00,197.82,197.85,195.24,195.6,411549.0,190.7701,190.799,188.282,188.6292,411549.0
2018-12-07 15:00:00,195.51,198.12,194.9,196.5,913012.0,188.5424,191.0594,187.9541,189.4971,913012.0
2018-12-10 09:30:00,194.65,198.27,194.5,195.23,392155.0,187.7131,191.204,187.5684,188.2724,392155.0
2018-12-10 10:00:00,195.17,198.11,195.01,195.35,396231.0,188.2145,191.0497,188.0602,188.3881,396231.0
2018-12-10 11:00:00,195.27,196.18,193.0,195.06,445114.0,188.311,189.1885,186.1219,188.1084,445114.0
2018-12-10 12:00:00,194.99,195.59,193.59,195.27,294626.0,188.0409,188.6196,186.6908,188.311,294626.0
2018-12-10 13:00:00,195.35,196.03,194.65,195.63,231946.0,188.3881,189.0439,187.7131,188.6581,231946.0
2018-12-10 14:00:00,195.7,197.25,194.66,196.28,456275.0,188.7256,190.2204,187.7227,189.285,456275.0
2018-12-10 15:00:00,196.24,198.73,195.87,197.94,685529.0,189.2464,191.6477,188.8896,190.8858,685529.0
2018-12-11 09:30:00,201.08,201.4,198.25,198.83,332477.0,193.9139,194.2225,191.1848,191.7441,332477.0
2018-12-11 10:00:00,198.81,199.6,197.21,198.46,402679.0,191.7248,192.4866,190.1818,191.3873,402679.0
2018-12-11 11:00:00,198.39,198.9,196.8,198.28,363423.0,191.3198,191.8116,189.7864,191.2137,363423.0
2018-12-11 12:00:00,198.12,198.4,196.5,197.7,361477.0,191.0594,191.3294,189.4971,190.6544,361477.0
2018-12-11 13:00:00,197.52,198.55,196.12,196.34,214711.0,190.4808,191.4741,189.1307,189.3428,214711.0
2018-12-11 14:00:00,196.37,199.13,196.06,198.5,254736.0,189.3718,192.0334,189.0728,191.4258,254736.0
2018-12-11 15:00:00,198.55,199.95,197.69,197.78,592492.0,191.4741,192.8242,190.6447,190.7315,592492.0
2018-12-12 09:30:00,200.46,202.13,200.36,201.89,415449.0,193.316,194.9265,193.2196,194.695,415449.0
2018-12-12 10:00:00,201.8,205.09,201.52,204.89,655314.0,194.6082,197.781,194.3382,197.5881,655314.0
2018-12-12 11:00:00,204.87,205.96,204.37,204.71,687531.0,197.5688,198.62,197.0867,197.4145,687531.0
2018-12-12 12:00:00,204.69,204.97,202.97,203.37,314114.0,197.3952,197.6653,195.7365,196.1223,314114.0
2018-12-12 13:00:00,203.41,203.56,202.36,202.84,360512.0,196.1609,196.3055,195.1483,195.6112,360512.0
2018-12-12 14:00:00,202.87,202.9,200.74,201.59,381977.0,195.6401,195.669,193.586,194.4057,381977.0
2018-12-12 15:00:00,201.53,202.4,200.26,200.33,782810.0,194.3479,195.1869,193.1231,193.1906,782810.0
2018-12-13 09:30:00,200.8,202.2,199.66,200.33,262256.0,193.6439,194.994,192.5445,193.1906,262256.0
2018-12-13 10:00:00,200.34,201.23,197.74,198.32,531556.0,193.2003,194.0586,190.6929,191.2523,531556.0
2018-12-13 11:00:00,198.38,198.52,196.32,196.33,592789.0,191.3101,191.4451,189.3235,189.3332,592789.0
2018-12-13 12:00:00,196.33,196.91,195.81,195.9,346393.0,189.3332,189.8925,188.8317,188.9185,346393.0
2018-12-13 13:00:00,195.9,198.0,195.31,197.48,287314.0,188.9185,190.9437,188.3495,190.4422,287314.0
2018-12-13 14:00:00,197.48,197.84,196.63,197.6,222008.0,190.4422,190.7894,189.6225,190.5579,222008.0
2018-12-13 15:00:00,197.62,199.23,197.16,198.82,796842.0,190.5772,192.1298,190.1336,191.7344,796842.0
2018-12-14 09:30:00,196.6,196.64,193.19,195.66,390653.0,189.5936,189.6321,186.3051,188.6871,390653.0
2018-12-14 10:00:00,195.66,197.24,195.25,196.43,391165.0,188.6871,190.2108,188.2917,189.4296,391165.0
2018-12-14 11:00:00,196.44,197.0,193.95,194.11,299282.0,189.4393,189.9793,187.038,187.1923,299282.0
2018-12-14 12:00:00,194.16,196.01,194.1,195.29,232014.0,187.2405,189.0246,187.1827,188.3302,232014.0
2018-12-14 13:00:00,195.27,195.95,194.54,195.54,212120.0,188.311,188.9667,187.607,188.5713,212120.0
2018-12-14 14:00:00,195.44,195.98,194.42,194.93,368105.0,188.4749,188.9957,187.4913,187.9831,368105.0
2018-12-14 15:00:00,194.88,196.0,194.85,195.33,640312.0,187.9349,189.0149,187.9059,188.3688,640312.0
2018-12-17 09:30:00,193.5,193.55,189.67,191.69,480651.0,186.604,186.6523,182.9105,184.8585,480651.0
2018-12-17 10:00:00,191.63,193.18,190.89,192.25,484260.0,184.8007,186.2954,184.0871,185.3986,484260.0
2018-12-17 11:00:00,192.34,193.4,191.0,192.4,413730.0,185.4854,186.5076,184.1931,185.5432,413730.0
2018-12-17 12:00:00,192.38,193.12,191.07,191.16,281484.0,185.524,186.2376,184.2606,184.3474,281484.0
2018-12-17 13:00:00,191.07,191.69,189.77,190.16,375938.0,184.2606,184.8585,183.007,183.3831,375938.0
2018-12-17 14:00:00,190.12,191.13,189.77,190.36,424088.0,183.3445,184.3185,183.007,183.5759,424088.0
2018-12-17 15:00:00,190.32,190.83,188.76,190.58,1068307.0,183.5374,184.0292,182.033,183.7881,1068307.0
2018-12-18 09:30:00,192.06,194.35,191.85,193.29,357327.0,185.2154,187.4237,185.0128,186.4015,357327.0
2018-12-18 10:00:00,193.2,193.47,191.56,192.52,397761.0,186.3147,186.5751,184.7332,185.659,397761.0
2018-12-18 11:00:00,192.71,193.16,191.24,192.41,317458.0,185.8422,186.2762,184.4246,185.5529,317458.0
2018-12-18 12:00:00,192.38,193.88,192.38,193.66,265602.0,185.524,186.9705,185.524,186.7583,265602.0
2018-12-18 13:00:00,193.7,193.77,192.39,192.7,244789.0,186.7969,186.8644,185.5336,185.8325,244789.0
2018-12-18 14:00:00,192.66,193.17,190.45,190.47,298594.0,185.794,186.2858,183.6627,183.682,298594.0
2018-12-18 15:00:00,190.41,193.3,190.1,191.64,717189.0,183.6242,186.4112,183.3252,184.8103,717189.0
2018-12-19 09:30:00,190.93,194.21,190.82,193.73,333098.0,184.1256,187.2887,184.0195,186.8258,333098.0
2018-12-19 10:00:00,193.79,194.15,192.94,193.53,581924.0,186.8837,187.2309,186.064,186.633,581924.0
2018-12-19 11:00:00,193.6,193.62,192.44,193.46,425333.0,186.7005,186.7198,185.5818,186.5655,425333.0
2018-12-19 12:00:00,193.46,193.9,193.25,193.41,430300.0,186.5655,186.9898,186.3629,186.5172,430300.0
2018-12-19 13:00:00,193.41,194.35,191.96,194.06,342422.0,186.5172,187.4237,185.1189,187.1441,342422.0
2018-12-19 14:00:00,194.0,194.26,187.57,188.1,623821.0,187.0862,187.337,180.8854,181.3965,623821.0
2018-12-19 15:00:00,188.06,188.23,184.76,187.2,1278830.0,181.3579,181.5219,178.1755,180.5286,1278830.0
2018-12-20 09:30:00,185.6,187.9,185.2,187.18,375778.0,178.9856,181.2036,178.5998,180.5093,375778.0
2018-12-20 10:00:00,187.02,188.34,186.05,186.53,323022.0,180.355,181.6279,179.4195,179.8824,323022.0
2018-12-20 11:00:00,186.43,186.52,180.86,181.82,748893.0,179.786,179.8728,174.4145,175.3403,748893.0
2018-12-20 12:00:00,181.95,183.55,181.51,182.78,715024.0,175.4657,177.0086,175.0413,176.2661,715024.0
2018-12-20 13:00:00,182.82,183.04,181.8,182.44,431928.0,176.3047,176.5168,175.321,175.9382,431928.0
2018-12-20 14:00:00,182.5,184.34,180.23,183.05,705910.0,175.9961,177.7705,173.807,176.5265,705910.0
2018-12-20 15:00:00,183.04,183.54,181.6,182.66,1050268.0,176.5168,176.999,175.1281,176.1504,1050268.0
2018-12-21 09:30:00,181.2,182.18,180.06,181.12,1309133.0,174.7424,175.6875,173.643,174.6652,1309133.0
2018-12-21 10:00:00,181.11,185.27,180.3,183.49,593002.0,174.6556,178.6673,173.8745,176.9508,593002.0
2018-12-21 11:00:00,183.49,183.49,180.67,180.84,467503.0,176.9508,176.9508,174.2313,174.3952,467503.0
2018-12-21 12:00:00,180.96,181.03,177.06,178.63,903990.0,174.5109,174.5784,170.7499,172.264,903990.0
2018-12-21 13:00:00,178.68,179.88,178.02,178.79,406849.0,172.3122,173.4694,171.6757,172.4183,406849.0
2018-12-21 14:00:00,178.78,179.21,177.16,178.28,549627.0,172.4086,172.8233,170.8464,171.9264,549627.0
2018-12-21 15:00:00,178.35,178.57,175.0,175.15,1397998.0,171.994,172.2061,168.7633,168.908,1397998.0
2018-12-24 09:30:00,172.75,176.29,171.89,174.08,665874.0,166.5935,170.0074,165.7642,167.8761,665874.0
2018-12-24 10:00:00,174.16,177.98,173.32,176.94,724422.0,167.9533,171.6371,167.1432,170.6342,724422.0
2018-12-24 11:00:00,176.94,177.49,175.13,175.85,660209.0,170.6342,171.1646,168.8887,169.583,660209.0
2018-12-24 12:00:00,175.92,176.77,174.52,174.98,1159741.0,169.6506,170.4703,168.3004,168.7441,1159741.0
2018-12-26 09:30:00,176.0,181.66,176.0,179.51,592172.0,169.7277,175.186,169.7277,173.1126,592172.0
2018-12-26 10:00:00,179.51,180.03,176.41,176.6,523160.0,173.1126,173.6141,170.1231,170.3063,523160.0
2018-12-26 11:00:00,176.72,179.78,176.51,179.78,454996.0,170.422,173.373,170.2195,173.373,454996.0
2018-12-26 12:00:00,179.71,182.22,179.47,182.07,394210.0,173.3055,175.726,173.074,175.5814,394210.0
2018-12-26 13:00:00,182.1,183.1,180.58,183.0,277271.0,175.6103,176.5747,174.1445,176.4782,277271.0
2018-12-26 14:00:00,183.13,183.13,181.58,182.95,352693.0,176.6036,176.6036,175.1088,176.43,352693.0
2018-12-26 15:00:00,182.9,186.5,182.58,186.46,897323.0,176.3818,179.8535,176.0732,179.8149,897323.0
2018-12-27 09:30:00,183.98,185.22,181.73,183.07,385392.0,177.4233,178.6191,175.2535,176.5457,385392.0
2018-12-27 10:00:00,182.97,183.97,180.78,182.78,547958.0,176.4493,177.4137,174.3374,176.2661,547958.0
2018-12-27 11:00:00,182.75,184.34,182.03,183.07,301384.0,176.2371,177.7705,175.5428,176.5457,301384.0
2018-12-27 12:00:00,183.04,183.28,181.02,182.3,330957.0,176.5168,176.7483,174.5688,175.8032,330957.0
2018-12-27 13:00:00,182.25,182.47,180.31,181.07,251631.0,175.755,175.9671,173.8841,174.617,251631.0
2018-12-27 14:00:00,181.03,183.35,180.16,183.34,320047.0,174.5784,176.8158,173.7394,176.8061,320047.0
2018-12-27 15:00:00,183.42,188.7,182.43,188.59,1017111.0,176.8833,181.9751,175.9286,181.869,1017111.0
2018-12-28 09:30:00,189.71,190.1,185.5,186.89,499098.0,182.9491,183.3252,178.8891,180.2296,499098.0
2018-12-28 10:00:00,186.9,186.9,184.18,185.91,477058.0,180.2392,180.2392,177.6162,179.2845,477058.0
2018-12-28 11:00:00,185.88,187.82,185.54,187.59,355189.0,179.2556,181.1265,178.9277,180.9047,355189.0
2018-12-28 12:00:00,187.64,188.25,186.75,186.85,287525.0,180.9529,181.5411,180.0946,180.191,287525.0
2018-12-28 13:00:00,186.96,187.75,186.35,187.42,220547.0,180.2971,181.059,179.7089,180.7407,220547.0
2018-12-28 14:00:00,187.51,189.41,187.51,189.2,380242.0,180.8275,182.6598,180.8275,182.4573,380242.0
2018-12-28 15:00:00,189.23,189.43,185.35,186.15,724911.0,182.4862,182.6791,178.7445,179.516,724911.0
2018-12-31 09:30:00,186.92,188.81,186.51,186.99,337445.0,180.2585,182.0812,179.8631,180.326,337445.0
2018-12-31 10:00:00,187.05,187.8,186.54,186.57,420759.0,180.3839,181.1072,179.8921,179.921,420759.0
2018-12-31 11:00:00,186.62,187.85,186.36,187.82,327313.0,179.9692,181.1554,179.7185,181.1265,327313.0
2018-12-31 12:00:00,187.85,188.38,187.1,188.38,302680.0,181.1554,181.6665,180.4321,181.6665,302680.0
2018-12-31 13:00:00,188.4,189.0,187.65,187.83,256687.0,181.6858,182.2644,180.9625,181.1361,256687.0
2018-12-31 14:00:00,187.81,188.17,186.83,187.09,273199.0,181.1168,181.464,180.1717,180.4225,273199.0
2018-12-31 15:00:00,187.04,188.65,186.68,188.65,610403.0,180.3743,181.9269,180.0271,181.9269,610403.0
2019-01-02 09:30:00,185.83,189.0,185.31,188.0,386016.0,179.2074,182.2644,178.7059,181.3,386016.0
2019-01-02 10:00:00,187.94,189.38,187.05,188.71,374915.0,181.2422,182.6309,180.3839,181.9847,374915.0
2019-01-02 11:00:00,188.59,190.17,188.33,188.43,326479.0,181.869,183.3927,181.6183,181.7147,326479.0
2019-01-02 12:00:00,188.42,190.25,188.05,190.08,231621.0,181.7051,183.4699,181.3483,183.3059,231621.0
2019-01-02 13:00:00,190.04,190.82,190.01,190.75,188686.0,183.2673,184.0195,183.2384,183.952,188686.0
2019-01-02 14:00:00,190.71,190.73,189.31,189.58,311799.0,183.9135,183.9328,182.5634,182.8237,311799.0
2019-01-02 15:00:00,189.58,190.02,188.73,189.79,629939.0,182.8237,183.2481,182.004,183.0263,629939.0
2019-01-03 09:30:00,187.5,187.51,184.75,185.04,322427.0,180.8179,180.8275,178.1659,178.4455,322427.0
2019-01-03 10:00:00,184.96,184.96,181.12,181.61,822350.0,178.3684,178.3684,174.6652,175.1378,822350.0
2019-01-03 11:00:00,181.65,184.61,181.65,183.98,504302.0,175.1763,178.0309,175.1763,177.4233,504302.0
2019-01-03 12:00:00,183.97,184.32,183.13,183.78,283057.0,177.4137,177.7512,176.6036,177.2304,283057.0
2019-01-03 13:00:00,183.66,183.66,181.61,181.67,301173.0,177.1147,177.1147,175.1378,175.1956,301173.0
2019-01-03 14:00:00,181.67,183.14,181.46,182.22,410384.0,175.1956,176.6132,174.9931,175.726,410384.0
2019-01-03 15:00:00,182.22,182.82,180.98,181.31,1012036.0,175.726,176.3047,174.5302,174.8485,1012036.0
2019-01-04 09:30:00,184.85,187.13,184.44,186.93,311039.0,178.2623,180.4611,177.8669,180.2682,311039.0
2019-01-04 10:00:00,186.93,189.34,186.55,188.95,491782.0,180.2682,182.5923,179.9017,182.2162,491782.0
2019-01-04 11:00:00,188.97,190.32,188.77,190.14,440748.0,182.2355,183.5374,182.0426,183.3638,440748.0
2019-01-04 12:00:00,190.19,191.04,189.72,190.46,350978.0,183.412,184.2317,182.9587,183.6724,350978.0
2019-01-04 13:00:00,190.55,191.26,189.75,190.23,316373.0,183.7592,184.4439,182.9877,183.4506,316373.0
2019-01-04 14:00:00,190.24,190.74,189.5,189.6,305246.0,183.4602,183.9424,182.7466,182.843,305246.0
2019-01-04 15:00:00,189.57,190.09,188.82,189.74,794655.0,182.8141,183.3156,182.0908,182.978,794655.0
2019-01-07 09:30:00,190.47,191.8,189.71,191.51,400312.0,183.682,184.9646,182.9491,184.685,400312.0
2019-01-07 10:00:00,191.55,192.0,190.0,191.61,397799.0,184.7235,185.1575,183.2288,184.7814,397799.0
2019-01-07 11:00:00,191.57,192.11,190.95,192.11,481683.0,184.7428,185.2636,184.1449,185.2636,481683.0
2019-01-07 12:00:00,192.14,193.01,191.61,192.65,404290.0,185.2925,186.1315,184.7814,185.7843,404290.0
2019-01-07 13:00:00,192.7,193.02,191.75,191.97,292122.0,185.8325,186.1411,184.9164,185.1286,292122.0
2019-01-07 14:00:00,191.97,192.42,191.28,191.43,315313.0,185.1286,185.5625,184.4632,184.6078,315313.0
2019-01-07 15:00:00,191.38,192.19,191.03,191.29,698539.0,184.5596,185.3407,184.2221,184.4728,698539.0
2019-01-08 09:30:00,189.9,192.49,189.72,190.6,642937.0,183.4466,185.9486,183.2728,184.1228,642937.0
2019-01-08 10:00:00,190.57,191.19,188.5,189.22,704225.0,184.0939,184.6928,182.0942,182.7897,704225.0
2019-01-08 11:00:00,189.2,189.97,188.74,189.45,402467.0,182.7704,183.5143,182.3261,183.0119,402467.0
2019-01-08 12:00:00,189.45,190.82,189.23,190.7,397308.0,183.0119,184.3354,182.7994,184.2194,397308.0
2019-01-08 13:00:00,190.73,192.1,190.36,192.04,441155.0,184.2484,185.5719,183.891,185.5139,441155.0
2019-01-08 14:00:00,191.98,192.3,191.59,191.94,377895.0,185.456,185.7651,185.0792,185.4173,377895.0
2019-01-08 15:00:00,191.92,192.49,191.67,192.27,709808.0,185.398,185.9486,185.1565,185.7361,709808.0
2019-01-09 09:30:00,194.3,195.91,193.28,195.77,879389.0,187.6971,189.2524,186.7118,189.1172,879389.0
2019-01-09 10:00:00,195.74,196.55,194.64,195.02,829662.0,189.0882,189.8706,188.0256,188.3926,829662.0
2019-01-09 11:00:00,195.06,196.3,194.9,195.67,502481.0,188.4313,189.6291,188.2767,189.0206,502481.0
2019-01-09 12:00:00,195.72,196.07,194.92,195.95,397222.0,189.0689,189.407,188.296,189.291,397222.0
2019-01-09 13:00:00,195.94,195.96,195.27,195.57,283809.0,189.2814,189.3007,188.6341,188.924,283809.0
2019-01-09 14:00:00,195.5,196.0,194.86,195.46,364676.0,188.8563,189.3393,188.2381,188.8177,364676.0
2019-01-09 15:00:00,195.49,196.09,195.04,195.74,603934.0,188.8467,189.4263,188.412,189.0882,603934.0
2019-01-10 09:30:00,193.03,193.93,191.32,192.86,361039.0,186.4703,187.3397,184.8184,186.306,361039.0
2019-01-10 10:00:00,192.91,195.41,192.68,195.21,309123.0,186.3543,188.7694,186.1322,188.5762,309123.0
2019-01-10 11:00:00,195.16,195.6,194.39,194.99,303728.0,188.5279,188.9529,187.7841,188.3637,303728.0
2019-01-10 12:00:00,194.99,196.12,194.79,196.06,182651.0,188.3637,189.4553,188.1705,189.3973,182651.0
2019-01-10 13:00:00,196.06,196.25,194.49,195.02,270182.0,189.3973,189.5808,187.8807,188.3926,270182.0
2019-01-10 14:00:00,195.01,196.52,195.01,196.12,266938.0,188.383,189.8417,188.383,189.4553,266938.0
2019-01-10 15:00:00,196.08,197.24,195.89,196.89,657731.0,189.4166,190.5372,189.2331,190.1991,657731.0
2019-01-11 09:30:00,196.07,196.7,194.91,195.56,241718.0,189.407,190.0156,188.2864,188.9143,241718.0
2019-01-11 10:00:00,195.52,195.97,194.71,195.25,299152.0,188.8757,189.3104,188.0932,188.6148,299152.0
2019-01-11 11:00:00,195.26,196.23,194.94,195.82,205294.0,188.6245,189.5615,188.3154,189.1655,205294.0
2019-01-11 12:00:00,195.82,196.26,195.62,195.97,175365.0,189.1655,189.5905,188.9723,189.3104,175365.0
2019-01-11 13:00:00,196.02,196.02,194.83,195.21,225563.0,189.3587,189.3587,188.2091,188.5762,225563.0
2019-01-11 14:00:00,195.19,195.58,195.03,195.27,177586.0,188.5569,188.9336,188.4023,188.6341,177586.0
2019-01-11 15:00:00,195.27,195.97,195.27,195.89,367789.0,188.6341,189.3104,188.6341,189.2331,367789.0
2019-01-14 09:30:00,194.38,196.38,194.0,195.34,458850.0,187.7744,189.7064,187.4073,188.7018,458850.0
2019-01-14 10:00:00,195.39,196.27,194.68,196.0,300165.0,188.7501,189.6002,188.0642,189.3393,300165.0
2019-01-14 11:00:00,195.96,197.0,195.49,196.56,377773.0,189.3007,190.3054,188.8467,189.8803,377773.0
2019-01-14 12:00:00,196.53,196.57,195.65,195.72,231537.0,189.8513,189.89,189.0012,189.0689,231537.0
2019-01-14 13:00:00,195.7,195.96,195.28,195.37,215046.0,189.0495,189.3007,188.6438,188.7307,215046.0
2019-01-14 14:00:00,195.35,195.93,194.82,195.85,252752.0,188.7114,189.2717,188.1994,189.1944,252752.0
2019-01-14 15:00:00,195.86,195.92,195.13,195.41,622080.0,189.2041,189.2621,188.4989,188.7694,622080.0
2019-01-15 09:30:00,195.22,195.22,193.1,194.52,463127.0,188.5858,188.5858,186.5379,187.9096,463127.0
2019-01-15 10:00:00,194.6,196.37,194.54,196.34,352411.0,187.9869,189.6968,187.929,189.6678,352411.0
2019-01-15 11:00:00,196.38,196.82,196.12,196.64,243896.0,189.7064,190.1315,189.4553,189.9576,243896.0
2019-01-15 12:00:00,196.61,197.1,196.28,196.45,209117.0,189.9286,190.402,189.6098,189.774,209117.0
2019-01-15 13:00:00,196.44,196.7,196.1,196.15,156933.0,189.7644,190.0156,189.4359,189.4842,156933.0
2019-01-15 14:00:00,196.14,196.5,195.5,196.43,243680.0,189.4746,189.8223,188.8563,189.7547,243680.0
2019-01-15 15:00:00,196.44,197.35,196.33,196.52,590187.0,189.7644,190.6435,189.6581,189.8417,590187.0
2019-01-16 09:30:00,197.5,198.41,196.86,197.34,326447.0,190.7884,191.6674,190.1701,190.6338,326447.0
2019-01-16 10:00:00,197.32,198.07,196.83,197.39,397684.0,190.6145,191.339,190.1411,190.6821,397684.0
2019-01-16 11:00:00,197.47,197.63,196.5,196.97,277994.0,190.7594,190.9139,189.8223,190.2764,277994.0
2019-01-16 12:00:00,197.0,197.91,196.91,197.89,176273.0,190.3054,191.1844,190.2184,191.1651,176273.0
2019-01-16 13:00:00,197.85,197.9,197.47,197.53,166535.0,191.1265,191.1748,190.7594,190.8173,166535.0
2019-01-16 14:00:00,197.49,198.15,197.46,197.99,240140.0,190.7787,191.4163,190.7497,191.2617,240140.0
2019-01-16 15:00:00,198.0,198.31,197.31,197.76,535672.0,191.2714,191.5708,190.6048,191.0395,535672.0
2019-01-17 09:30:00,197.45,199.29,197.1,198.87,259616.0,190.7401,192.5175,190.402,192.1118,259616.0
2019-01-17 10:00:00,198.92,198.93,198.03,198.48,245655.0,192.1601,192.1698,191.3004,191.7351,245655.0
2019-01-17 11:00:00,198.49,198.64,198.15,198.38,171115.0,191.7447,191.8896,191.4163,191.6385,171115.0
2019-01-17 12:00:00,198.41,198.64,197.91,198.02,153127.0,191.6674,191.8896,191.1844,191.2907,153127.0
2019-01-17 13:00:00,198.05,198.81,198.05,198.67,131792.0,191.3197,192.0538,191.3197,191.9186,131792.0
2019-01-17 14:00:00,198.7,200.4,198.32,199.61,397575.0,191.9476,193.5898,191.5805,192.8267,397575.0
2019-01-17 15:00:00,199.65,199.77,198.92,199.3,506793.0,192.8653,192.9812,192.1601,192.5272,506793.0
2019-01-18 09:30:00,201.18,202.1,200.02,200.57,727420.0,194.3433,195.232,193.2227,193.754,727420.0
2019-01-18 10:00:00,200.52,202.07,200.02,201.03,556105.0,193.7057,195.2031,193.2227,194.1984,556105.0
2019-01-18 11:00:00,201.06,202.13,200.87,202.03,282788.0,194.2274,195.261,194.0438,195.1644,282788.0
2019-01-18 12:00:00,202.07,202.53,201.62,202.02,231893.0,195.2031,195.6474,194.7684,195.1548,231893.0
2019-01-18 13:00:00,202.03,202.28,201.61,201.77,235970.0,195.1644,195.4059,194.7587,194.9133,235970.0
2019-01-18 14:00:00,201.77,201.8,201.22,201.65,238821.0,194.9133,194.9422,194.3819,194.7973,238821.0
2019-01-18 15:00:00,201.65,202.16,201.11,201.99,564970.0,194.7973,195.29,194.2757,195.1258,564970.0
2019-01-22 09:30:00,199.79,201.0,199.2,200.62,524121.0,193.0005,194.1694,192.4306,193.8023,524121.0
2019-01-22 10:00:00,200.56,200.97,199.46,200.17,384449.0,193.7444,194.1404,192.6818,193.3676,384449.0
2019-01-22 11:00:00,200.16,200.73,199.44,199.51,290868.0,193.358,193.9086,192.6624,192.7301,290868.0
2019-01-22 12:00:00,199.5,199.92,199.29,199.63,238368.0,192.7204,193.1261,192.5175,192.846,238368.0
2019-01-22 13:00:00,199.59,199.6,198.68,199.47,262884.0,192.8073,192.817,191.9283,192.6914,262884.0
2019-01-22 14:00:00,199.44,199.54,198.03,198.28,258533.0,192.6624,192.759,191.3004,191.5419,258533.0
2019-01-22 15:00:00,198.25,199.55,197.65,199.55,634575.0,191.5129,192.7687,190.9333,192.7687,634575.0
2019-01-23 09:30:00,201.05,201.06,199.78,200.64,291970.0,194.2177,194.2274,192.9909,193.8217,291970.0
2019-01-23 10:00:00,200.7,200.93,198.57,198.88,284079.0,193.8796,194.1018,191.822,192.1215,284079.0
2019-01-23 11:00:00,198.91,199.41,196.77,197.05,306888.0,192.1504,192.6335,190.0832,190.3537,306888.0
2019-01-23 12:00:00,197.02,198.01,196.6,197.93,256889.0,190.3247,191.281,189.9189,191.2038,256889.0
2019-01-23 13:00:00,197.93,198.42,197.38,198.23,206367.0,191.2038,191.6771,190.6724,191.4936,206367.0
2019-01-23 14:00:00,198.25,198.55,197.32,197.66,218601.0,191.5129,191.8027,190.6145,190.9429,218601.0
2019-01-23 15:00:00,197.62,198.77,197.58,198.34,530050.0,190.9043,192.0152,190.8656,191.5998,530050.0
2019-01-24 09:30:00,198.42,199.8,197.93,199.1,309260.0,191.6771,193.0102,191.2038,192.334,309260.0
2019-01-24 10:00:00,199.0,200.2,198.71,199.03,339752.0,192.2374,193.3966,191.9572,192.2664,339752.0
2019-01-24 11:00:00,199.05,200.05,198.64,199.88,251234.0,192.2857,193.2517,191.8896,193.0875,251234.0
2019-01-24 12:00:00,199.88,199.89,198.65,198.87,194181.0,193.0875,193.0971,191.8993,192.1118,194181.0
2019-01-24 13:00:00,198.85,199.06,198.29,198.9,219508.0,192.0925,192.2954,191.5515,192.1408,219508.0
2019-01-24 14:00:00,198.89,199.25,198.56,199.04,199453.0,192.1311,192.4789,191.8123,192.276,199453.0
2019-01-24 15:00:00,198.98,199.95,198.88,199.74,387841.0,192.2181,193.1551,192.1215,192.9522,387841.0
2019-01-25 09:30:00,202.19,202.52,200.99,202.03,335332.0,195.319,195.6378,194.1598,195.1644,335332.0
2019-01-25 10:00:00,202.0,203.89,201.98,203.09,452113.0,195.1354,196.9612,195.1161,196.1884,452113.0
2019-01-25 11:00:00,203.1,203.43,202.65,202.95,319859.0,196.1981,196.5168,195.7634,196.0532,319859.0
2019-01-25 12:00:00,202.94,203.14,202.02,202.55,322151.0,196.0435,196.2367,195.1548,195.6668,322151.0
2019-01-25 13:00:00,202.55,202.68,202.0,202.21,494201.0,195.6668,195.7923,195.1354,195.3383,494201.0
2019-01-25 14:00:00,202.22,202.79,201.7,202.68,442033.0,195.348,195.8986,194.8456,195.7923,442033.0
2019-01-25 15:00:00,202.7,203.0,201.93,202.88,668308.0,195.8117,196.1015,195.0678,195.9855,668308.0
2019-01-28 09:30:00,200.74,200.98,198.52,199.55,361636.0,193.9183,194.1501,191.7737,192.7687,361636.0
2019-01-28 10:00:00,199.5,200.1,198.65,198.83,651296.0,192.7204,193.3,191.8993,192.0732,651296.0
2019-01-28 11:00:00,198.82,199.64,198.1,198.22,287067.0,192.0635,192.8556,191.368,191.4839,287067.0
2019-01-28 12:00:00,198.15,199.35,198.06,198.86,169083.0,191.4163,192.5755,191.3293,192.1021,169083.0
2019-01-28 13:00:00,198.86,199.58,198.77,199.22,173196.0,192.1021,192.7977,192.0152,192.4499,173196.0
2019-01-28 14:00:00,199.22,199.71,198.94,199.6,202364.0,192.4499,192.9233,192.1794,192.817,202364.0
2019-01-28 15:00:00,199.65,200.22,199.32,200.16,436710.0,192.8653,193.4159,192.5465,193.358,436710.0
2019-01-29 09:30:00,200.19,200.67,198.76,200.09,300487.0,193.387,193.8506,192.0055,193.2903,300487.0
2019-01-29 10:00:00,200.1,200.34,197.66,198.23,303887.0,193.3,193.5319,190.9429,191.4936,303887.0
2019-01-29 11:00:00,198.18,198.65,197.67,198.32,204556.0,191.4453,191.8993,190.9526,191.5805,204556.0
2019-01-29 12:00:00,198.36,199.44,198.34,199.28,218377.0,191.6191,192.6624,191.5998,192.5079,218377.0
2019-01-29 13:00:00,199.27,199.63,199.02,199.42,175508.0,192.4982,192.846,192.2567,192.6431,175508.0
2019-01-29 14:00:00,199.44,199.56,198.53,198.59,220614.0,192.6624,192.7784,191.7834,191.8413,220614.0
2019-01-29 15:00:00,198.64,199.37,198.56,199.24,478450.0,191.8896,192.5948,191.8123,192.4692,478450.0
2019-01-30 09:30:00,200.42,201.24,199.9,200.49,300269.0,193.6091,194.4013,193.1068,193.6768,300269.0
2019-01-30 10:00:00,200.38,201.03,200.08,200.62,409065.0,193.5705,194.1984,193.2807,193.8023,409065.0
2019-01-30 11:00:00,200.66,201.89,200.53,201.83,375060.0,193.841,195.0292,193.7154,194.9712,375060.0
2019-01-30 12:00:00,201.84,202.4,201.35,202.02,273597.0,194.9809,195.5218,194.5075,195.1548,273597.0
2019-01-30 13:00:00,202.04,202.49,201.7,201.93,292765.0,195.1741,195.6088,194.8456,195.0678,292765.0
2019-01-30 14:00:00,201.96,204.83,201.81,204.54,505110.0,195.0968,197.8693,194.9519,197.5891,505110.0
2019-01-30 15:00:00,204.57,204.57,203.6,204.06,847780.0,197.6181,197.6181,196.6811,197.1254,847780.0
2019-01-31 09:30:00,209.8,212.97,208.0,211.12,1458167.0,202.6704,205.7326,200.9315,203.9455,1458167.0
2019-01-31 10:00:00,211.08,212.04,209.35,210.51,907144.0,203.9069,204.8343,202.2357,203.3562,907144.0
2019-01-31 11:00:00,210.6,212.93,209.95,212.85,633338.0,203.4432,205.694,202.8153,205.6167,633338.0
2019-01-31 12:00:00,212.82,212.88,211.39,211.68,481605.0,205.5877,205.6457,204.2063,204.4865,481605.0
2019-01-31 13:00:00,211.7,212.27,211.33,211.84,475638.0,204.5058,205.0564,204.1484,204.641,475638.0
2019-01-31 14:00:00,211.84,212.43,211.02,211.59,577451.0,204.641,205.211,203.8489,204.3995,577451.0
2019-01-31 15:00:00,211.59,211.68,210.2,211.24,2133092.0,204.3995,204.4865,203.0568,204.0614,2133092.0
2019-02-01 09:30:00,211.99,214.39,211.2,212.69,798435.0,204.786,207.1044,204.0228,205.4622,798435.0
2019-02-01 10:00:00,212.72,214.64,212.31,213.36,961410.0,205.4911,207.3459,205.0951,206.1094,961410.0
2019-02-01 11:00:00,213.35,213.64,212.79,213.61,438186.0,206.0997,206.3799,205.5588,206.3509,438186.0
2019-02-01 12:00:00,213.54,213.96,213.15,213.2,549739.0,206.2833,206.689,205.9065,205.9548,549739.0
2019-02-01 13:00:00,213.25,213.5,212.67,213.04,407849.0,206.0031,206.2446,205.4428,205.8003,407849.0
2019-02-01 14:00:00,213.02,213.03,212.13,212.69,666478.0,205.7809,205.7906,204.9212,205.4622,666478.0
2019-02-01 15:00:00,212.64,213.96,212.49,213.65,1196699.0,205.4139,206.689,205.269,206.3895,1196699.0
2019-02-04 09:30:00,214.35,214.56,213.62,214.18,291978.0,207.0658,207.2686,206.3606,206.9015,291978.0
2019-02-04 10:00:00,214.21,214.47,213.19,214.33,419814.0,206.9305,207.1817,205.9452,207.0464,419814.0
2019-02-04 11:00:00,214.34,214.92,214.11,214.28,430102.0,207.0561,207.6164,206.8339,206.9981,430102.0
2019-02-04 12:00:00,214.23,214.37,213.61,213.66,373520.0,206.9498,207.0851,206.3509,206.3992,373520.0
2019-02-04 13:00:00,213.67,214.08,213.22,214.0,308359.0,206.4089,206.8049,205.9742,206.7276,308359.0
2019-02-04 14:00:00,214.04,214.92,213.83,214.84,284638.0,206.7663,207.6164,206.5634,207.5391,284638.0
2019-02-04 15:00:00,214.85,214.95,214.38,214.93,638535.0,207.5488,207.6454,207.0947,207.626,638535.0
2019-02-05 09:30:00,215.0,216.7,214.98,216.06,289140.0,207.6937,209.3359,207.6743,208.7176,289140.0
2019-02-05 10:00:00,216.02,216.52,215.62,216.13,338291.0,208.679,209.162,208.2926,208.7853,338291.0
2019-02-05 11:00:00,216.15,216.39,215.81,216.15,272832.0,208.8046,209.0364,208.4761,208.8046,272832.0
2019-02-05 12:00:00,216.17,216.34,214.96,215.06,253759.0,208.8239,208.9881,207.655,207.7516,253759.0
2019-02-05 13:00:00,215.07,215.54,214.94,215.44,203804.0,207.7613,208.2153,207.6357,208.1187,203804.0
2019-02-05 14:00:00,215.49,216.14,215.34,215.68,211693.0,208.167,208.7949,208.0221,208.3506,211693.0
2019-02-05 15:00:00,215.71,216.27,215.62,215.8,460199.0,208.3795,208.9205,208.2926,208.4665,460199.0
2019-02-06 09:30:00,215.25,215.9,214.85,215.34,155132.0,207.9352,208.5631,207.5488,208.0221,155132.0
2019-02-06 10:00:00,215.26,215.32,213.68,215.12,204239.0,207.9448,208.0028,206.4185,207.8096,204239.0
2019-02-06 11:00:00,215.13,215.62,213.95,214.04,277207.0,207.8192,208.2926,206.6793,206.7663,277207.0
2019-02-06 12:00:00,213.99,214.68,213.93,214.64,195459.0,206.718,207.3845,206.66,207.3459,195459.0
2019-02-06 13:00:00,214.63,215.18,214.56,215.09,161092.0,207.3362,207.8675,207.2686,207.7806,161092.0
2019-02-06 14:00:00,215.09,215.27,214.74,215.25,184350.0,207.7806,207.9545,207.4425,207.9352,184350.0
2019-02-06 15:00:00,215.19,215.52,215.17,215.33,384854.0,207.8772,208.196,207.8579,208.0124,384854.0
2019-02-07 09:30:00,213.46,213.99,212.41,213.92,205621.0,206.206,206.718,205.1917,206.6504,205621.0
2019-02-07 10:00:00,213.9,214.45,212.36,212.46,232308.0,206.631,207.1624,205.1434,205.24,232308.0
2019-02-07 11:00:00,212.42,212.95,211.88,212.27,321301.0,205.2013,205.7133,204.6797,205.0564,321301.0
2019-02-07 12:00:00,212.23,212.96,211.6,212.27,191419.0,205.0178,205.723,204.4092,205.0564,191419.0
2019-02-07 13:00:00,212.23,213.79,212.23,213.64,183814.0,205.0178,206.5248,205.0178,206.3799,183814.0
2019-02-07 14:00:00,213.52,213.96,213.1,213.48,248209.0,206.264,206.689,205.8582,206.2253,248209.0
2019-02-07 15:00:00,213.54,214.13,213.1,213.99,441212.0,206.2833,206.8532,205.8582,206.718,441212.0
2019-02-08 09:30:00,212.0,213.25,212.0,213.17,242500.0,204.7956,206.0031,204.7956,205.9259,242500.0
2019-02-08 10:00:00,213.11,214.65,212.83,213.94,345262.0,205.8679,207.3556,205.5974,206.6697,345262.0
2019-02-08 11:00:00,213.95,214.49,213.32,214.41,432911.0,206.6793,207.201,206.0708,207.1237,432911.0
2019-02-08 12:00:00,214.42,214.88,214.05,214.73,162140.0,207.1334,207.5777,206.7759,207.4328,162140.0
2019-02-08 13:00:00,214.75,215.27,214.73,215.17,204300.0,207.4522,207.9545,207.4328,207.8579,204300.0
2019-02-08 14:00:00,215.22,215.75,214.99,215.59,225733.0,207.9062,208.4182,207.684,208.2636,225733.0
2019-02-08 15:00:00,215.56,216.63,215.41,216.58,562446.0,208.2346,209.2683,208.0897,209.22,562446.0
2019-02-11 09:30:00,216.99,218.65,216.8,217.39,249050.0,209.616,211.2196,209.4325,210.0024,249050.0
2019-02-11 10:00:00,217.39,218.28,217.2,217.7,270898.0,210.0024,210.8622,209.8189,210.3019,270898.0
2019-02-11 11:00:00,217.73,218.02,216.73,216.95,246448.0,210.3309,210.611,209.3649,209.5774,246448.0
2019-02-11 12:00:00,216.94,217.12,216.37,216.54,293163.0,209.5677,209.7416,209.0171,209.1813,293163.0
2019-02-11 13:00:00,216.55,216.94,216.34,216.93,200548.0,209.191,209.5677,208.9881,209.5581,200548.0
2019-02-11 14:00:00,216.88,217.08,216.48,216.96,249824.0,209.5098,209.703,209.1234,209.5871,249824.0
2019-02-11 15:00:00,216.94,217.31,216.71,217.06,510990.0,209.5677,209.9252,209.3456,209.6837,510990.0
2019-02-12 09:30:00,218.56,219.39,217.86,217.98,257448.0,211.1327,211.9345,210.4565,210.5724,257448.0
2019-02-12 10:00:00,217.98,218.66,217.64,218.66,300601.0,210.5724,211.2293,210.2439,211.2293,300601.0
2019-02-12 11:00:00,218.64,219.21,218.48,218.94,266897.0,211.21,211.7606,211.0554,211.4998,266897.0
2019-02-12 12:00:00,218.95,218.95,218.28,218.75,225577.0,211.5094,211.5094,210.8622,211.3162,225577.0
2019-02-12 13:00:00,218.76,219.24,218.62,219.23,244746.0,211.3259,211.7896,211.1906,211.7799,244746.0
2019-02-12 14:00:00,219.21,219.33,218.91,218.92,252657.0,211.7606,211.8765,211.4708,211.4804,252657.0
2019-02-12 15:00:00,218.9,219.49,218.85,218.9,499326.0,211.4611,212.0311,211.4128,211.4611,499326.0
2019-02-13 09:30:00,219.79,221.28,219.43,220.71,421162.0,212.3209,213.7602,211.9731,213.2096,421162.0
2019-02-13 10:00:00,220.65,221.27,220.16,220.65,308435.0,213.1517,213.7506,212.6783,213.1517,308435.0
2019-02-13 11:00:00,220.67,220.86,219.71,220.56,233304.0,213.171,213.3545,212.2436,213.0647,233304.0
2019-02-13 12:00:00,220.55,220.76,220.08,220.49,233136.0,213.0551,213.2579,212.601,212.9971,233136.0
2019-02-13 13:00:00,220.49,220.6,220.14,220.39,168302.0,212.9971,213.1034,212.659,212.9005,168302.0
2019-02-13 14:00:00,220.4,220.87,220.26,220.7,221780.0,212.9102,213.3642,212.7749,213.2,221780.0
2019-02-13 15:00:00,220.68,220.84,220.26,220.52,469623.0,213.1806,213.3352,212.7749,213.0261,469623.0
2019-02-14 09:30:00,218.88,219.96,218.62,219.47,364748.0,211.4418,212.4851,211.1906,212.0118,364748.0
2019-02-14 10:00:00,219.47,220.42,219.29,219.61,282015.0,212.0118,212.9295,211.8379,212.147,282015.0
2019-02-14 11:00:00,219.64,220.22,219.1,220.13,194908.0,212.176,212.7363,211.6543,212.6493,194908.0
2019-02-14 12:00:00,220.15,220.84,220.0,220.27,293750.0,212.6687,213.3352,212.5237,212.7846,293750.0
2019-02-14 13:00:00,220.28,220.58,219.94,220.35,152880.0,212.7942,213.084,212.4658,212.8619,152880.0
2019-02-14 14:00:00,220.35,220.86,220.27,220.44,166090.0,212.8619,213.3545,212.7846,212.9488,166090.0
2019-02-14 15:00:00,220.42,220.98,219.69,219.83,446052.0,212.9295,213.4704,212.2243,212.3595,446052.0
2019-02-15 09:30:00,222.19,222.35,220.53,221.08,433049.0,214.6393,214.7939,213.0357,213.567,433049.0
2019-02-15 10:00:00,221.1,221.55,220.81,221.27,273347.0,213.5864,214.0211,213.3062,213.7506,273347.0
2019-02-15 11:00:00,221.29,221.51,220.48,220.85,244795.0,213.7699,213.9824,212.9874,213.3449,244795.0
2019-02-15 12:00:00,220.83,221.41,220.59,220.87,121917.0,213.3255,213.8858,213.0937,213.3642,121917.0
2019-02-15 13:00:00,220.88,221.15,220.7,220.9,123943.0,213.3738,213.6347,213.2,213.3932,123943.0
2019-02-15 14:00:00,220.9,221.62,220.87,221.54,134316.0,213.3932,214.0887,213.3642,214.0114,134316.0
2019-02-15 15:00:00,221.52,222.13,221.37,222.13,471454.0,213.9921,214.5814,213.8472,214.5814,471454.0
2019-02-19 09:30:00,221.43,221.96,221.06,221.67,372961.0,213.9052,214.4171,213.5477,214.137,372961.0
2019-02-19 10:00:00,221.66,221.79,220.85,220.91,293220.0,214.1273,214.2529,213.3449,213.4028,293220.0
2019-02-19 11:00:00,220.95,221.56,220.36,221.56,263279.0,213.4415,214.0307,212.8715,214.0307,263279.0
2019-02-19 12:00:00,221.54,221.59,221.21,221.22,171840.0,214.0114,214.0597,213.6926,213.7023,171840.0
2019-02-19 13:00:00,221.24,221.28,220.92,220.99,127041.0,213.7216,213.7602,213.4125,213.4801,127041.0
2019-02-19 14:00:00,220.99,221.66,220.97,221.35,216453.0,213.4801,214.1273,213.4608,213.8279,216453.0
2019-02-19 15:00:00,221.37,221.37,220.45,220.62,457415.0,213.8472,213.8472,212.9585,213.1227,457415.0
2019-02-20 09:30:00,221.22,221.83,220.73,221.0,188432.0,213.7023,214.2916,213.2289,213.4898,188432.0
2019-02-20 10:00:00,220.95,221.0,220.43,220.45,231402.0,213.4415,213.4898,212.9391,212.9585,231402.0
2019-02-20 11:00:00,220.42,220.68,220.0,220.47,271890.0,212.9295,213.1806,212.5237,212.9778,271890.0
2019-02-20 12:00:00,220.47,220.6,219.4,219.53,215796.0,212.9778,213.1034,211.9441,212.0697,215796.0
2019-02-20 13:00:00,219.5,220.74,219.5,220.7,176829.0,212.0407,213.2386,212.0407,213.2,176829.0
2019-02-20 14:00:00,220.67,221.18,219.71,220.71,240901.0,213.171,213.6636,212.2436,213.2096,240901.0
2019-02-20 15:00:00,220.75,221.17,220.44,221.1,339519.0,213.2483,213.654,212.9488,213.5864,339519.0
2019-02-21 09:30:00,220.21,221.03,218.62,219.33,307229.0,212.7266,213.5187,211.1906,211.8765,307229.0
2019-02-21 10:00:00,219.32,219.98,218.84,219.74,376109.0,211.8669,212.5044,211.4032,212.2726,376109.0
2019-02-21 11:00:00,219.75,220.67,219.64,219.97,274838.0,212.2822,213.171,212.176,212.4948,274838.0
2019-02-21 12:00:00,219.95,220.55,219.92,220.41,184031.0,212.4754,213.0551,212.4465,212.9198,184031.0
2019-02-21 13:00:00,220.41,220.46,219.97,220.12,145309.0,212.9198,212.9681,212.4948,212.6397,145309.0
2019-02-21 14:00:00,220.1,220.24,218.75,219.02,364837.0,212.6203,212.7556,211.3162,211.5771,364837.0
2019-02-21 15:00:00,219.02,219.57,218.88,219.4,489637.0,211.5771,212.1084,211.4418,211.9441,489637.0
2019-02-22 09:30:00,220.0,221.81,219.7,221.81,408890.0,212.5237,214.2722,212.2339,214.2722,408890.0
2019-02-22 10:00:00,221.81,222.68,221.41,222.38,382380.0,214.2722,215.1127,213.8858,214.8229,382380.0
2019-02-22 11:00:00,222.41,222.87,222.08,222.64,281569.0,214.8518,215.2962,214.5331,215.074,281569.0
2019-02-22 12:00:00,222.61,223.09,222.56,222.74,230666.0,215.0451,215.5087,214.9968,215.1706,230666.0
2019-02-22 13:00:00,222.74,222.94,222.53,222.87,232970.0,215.1706,215.3638,214.9678,215.2962,232970.0
2019-02-22 14:00:00,222.86,223.63,222.38,222.38,277722.0,215.2866,216.0304,214.8229,214.8229,277722.0
2019-02-22 15:00:00,222.35,223.45,222.26,223.34,480597.0,214.7939,215.8565,214.7069,215.7502,480597.0
2019-02-25 09:30:00,225.0,225.4,224.08,224.14,509949.0,217.3538,217.7402,216.4651,216.5231,509949.0
2019-02-25 10:00:00,224.24,224.74,223.75,224.71,341374.0,216.6197,217.1027,216.1463,217.0737,341374.0
2019-02-25 11:00:00,224.62,224.69,224.0,224.23,182085.0,216.9867,217.0544,216.3878,216.61,182085.0
2019-02-25 12:00:00,224.21,224.23,223.05,223.33,167191.0,216.5907,216.61,215.4701,215.7406,167191.0
2019-02-25 13:00:00,223.39,223.79,223.0,223.71,163214.0,215.7985,216.185,215.4218,216.1077,163214.0
2019-02-25 14:00:00,223.67,224.05,223.65,223.78,158383.0,216.069,216.4361,216.0497,216.1753,158383.0
2019-02-25 15:00:00,223.79,223.93,223.09,223.32,459143.0,216.185,216.3202,215.5087,215.7309,459143.0
2019-02-26 09:30:00,222.16,224.03,222.05,223.96,220534.0,214.6103,216.4168,214.5041,216.3492,220534.0
2019-02-26 10:00:00,223.99,224.78,223.84,223.95,215590.0,216.3782,217.1413,216.2333,216.3395,215590.0
2019-02-26 11:00:00,223.89,225.18,223.79,224.13,203490.0,216.2816,217.5277,216.185,216.5134,203490.0
2019-02-26 12:00:00,224.14,224.21,222.85,222.85,207601.0,216.5231,216.5907,215.2769,215.2769,207601.0
2019-02-26 13:00:00,222.84,223.06,222.55,222.72,219747.0,215.2672,215.4798,214.9871,215.1513,219747.0
2019-02-26 14:00:00,222.75,223.85,222.75,223.76,137773.0,215.1803,216.2429,215.1803,216.156,137773.0
2019-02-26 15:00:00,223.78,224.58,223.78,223.97,380897.0,216.1753,216.9481,216.1753,216.3588,380897.0
2019-02-27 09:30:00,223.04,223.92,222.26,222.71,220611.0,215.4604,216.3105,214.7069,215.1417,220611.0
2019-02-27 10:00:00,222.72,223.1,221.74,222.78,273434.0,215.1513,215.5184,214.2046,215.2093,273434.0
2019-02-27 11:00:00,222.77,223.81,222.52,223.53,186426.0,215.1996,216.2043,214.9581,215.9338,186426.0
2019-02-27 12:00:00,223.53,223.71,223.16,223.2,101458.0,215.9338,216.1077,215.5764,215.615,101458.0
2019-02-27 13:00:00,223.21,224.16,223.18,224.02,147065.0,215.6247,216.5424,215.5957,216.4071,147065.0
2019-02-27 14:00:00,224.02,224.45,223.93,224.26,130989.0,216.4071,216.8225,216.3202,216.639,130989.0
2019-02-27 15:00:00,224.26,224.61,224.03,224.57,301169.0,216.639,216.9771,216.4168,216.9384,301169.0
2019-02-28 09:30:00,224.09,225.6,224.01,225.33,259487.0,216.4748,217.9334,216.3975,217.6726,259487.0
2019-02-28 10:00:00,225.22,225.22,223.66,224.04,320290.0,217.5664,217.5664,216.0594,216.4265,320290.0
2019-02-28 11:00:00,224.01,224.88,223.78,224.64,203738.0,216.3975,217.2379,216.1753,217.0061,203738.0
2019-02-28 12:00:00,224.64,225.13,224.61,225.02,105124.0,217.0061,217.4794,216.9771,217.3732,105124.0
2019-02-28 13:00:00,225.02,225.35,224.88,225.02,127533.0,217.3732,217.6919,217.2379,217.3732,127533.0
2019-02-28 14:00:00,225.01,225.13,224.68,225.02,131126.0,217.3635,217.4794,217.0447,217.3732,131126.0
2019-02-28 15:00:00,224.99,225.19,224.32,224.75,450172.0,217.3442,217.5374,216.6969,217.1123,450172.0
2019-03-01 09:30:00,226.88,227.59,226.35,226.96,277413.0,219.1699,219.8558,218.658,219.2472,277413.0
2019-03-01 10:00:00,226.91,227.08,225.61,225.75,331807.0,219.1989,219.3631,217.9431,218.0783,331807.0
2019-03-01 11:00:00,225.75,226.12,225.36,225.97,215839.0,218.0783,218.4358,217.7016,218.2909,215839.0
2019-03-01 12:00:00,226.0,227.2,225.98,227.14,230224.0,218.3199,219.4791,218.3005,219.4211,230224.0
2019-03-01 13:00:00,227.15,227.31,226.91,227.19,138755.0,219.4308,219.5853,219.1989,219.4694,138755.0
2019-03-01 14:00:00,227.25,228.15,227.14,227.94,262877.0,219.5274,220.3968,219.4211,220.1939,262877.0
2019-03-01 15:00:00,227.95,228.06,227.11,227.3,432755.0,220.2036,220.3098,219.3921,219.5757,432755.0
2019-03-04 09:30:00,227.31,228.5,227.3,228.23,338035.0,219.5853,220.7349,219.5757,220.4741,338035.0
2019-03-04 10:00:00,228.22,228.25,226.43,226.52,308728.0,220.4644,220.4934,218.7352,218.8222,308728.0
2019-03-04 11:00:00,226.52,226.72,223.86,224.24,243267.0,218.8222,219.0154,216.2526,216.6197,243267.0
2019-03-04 12:00:00,224.23,225.27,223.67,224.16,188456.0,216.61,217.6147,216.069,216.5424,188456.0
2019-03-04 13:00:00,224.06,225.44,223.8,225.31,155976.0,216.4458,217.7789,216.1946,217.6533,155976.0
2019-03-04 14:00:00,225.35,226.11,225.29,225.82,216225.0,217.6919,218.4261,217.634,218.146,216225.0
2019-03-04 15:00:00,225.79,226.53,225.69,226.32,536530.0,218.117,218.8318,218.0204,218.629,536530.0
2019-03-05 09:30:00,226.23,226.88,225.52,226.38,156917.0,218.542,219.1699,217.8562,218.6869,156917.0
2019-03-05 10:00:00,226.36,226.92,225.84,226.06,265677.0,218.6676,219.2086,218.1653,218.3778,265677.0
2019-03-05 11:00:00,226.05,226.25,225.52,226.09,204077.0,218.3682,218.5614,217.8562,218.4068,204077.0
2019-03-05 12:00:00,226.06,226.13,225.66,225.88,188049.0,218.3778,218.4454,217.9914,218.2039,188049.0
2019-03-05 13:00:00,225.9,226.09,225.5,225.68,107102.0,218.2232,218.4068,217.8368,218.0107,107102.0
2019-03-05 14:00:00,225.66,225.87,225.29,225.77,200700.0,217.9914,218.1943,217.634,218.0977,200700.0
2019-03-05 15:00:00,225.78,226.43,225.58,226.18,399811.0,218.1073,218.7352,217.9141,218.4937,399811.0
2019-03-06 09:30:00,225.85,226.51,225.14,226.28,231285.0,218.1749,218.8125,217.4891,218.5903,231285.0
2019-03-06 10:00:00,226.31,226.34,224.63,225.26,220847.0,218.6193,218.6483,216.9964,217.605,220847.0
2019-03-06 11:00:00,225.27,225.51,223.95,224.31,208439.0,217.6147,217.8465,216.3395,216.6873,208439.0
2019-03-06 12:00:00,224.26,225.1,224.24,224.7,137310.0,216.639,217.4504,216.6197,217.064,137310.0
2019-03-06 13:00:00,224.67,225.45,224.49,225.34,89790.0,217.035,217.7885,216.8612,217.6823,89790.0
2019-03-06 14:00:00,225.35,225.54,224.8,225.07,127254.0,217.6919,217.8755,217.1606,217.4215,127254.0
2019-03-06 15:00:00,225.03,225.23,224.42,224.52,292359.0,217.3828,217.576,216.7935,216.8901,292359.0
2019-03-07 09:30:00,223.62,224.44,222.2,222.77,277073.0,216.0207,216.8129,214.649,215.1996,277073.0
2019-03-07 10:00:00,222.76,223.25,222.11,222.84,287961.0,215.19,215.6633,214.562,215.2672,287961.0
2019-03-07 11:00:00,222.8,223.53,222.31,223.22,289594.0,215.2286,215.9338,214.7552,215.6343,289594.0
2019-03-07 12:00:00,223.18,223.9,222.84,223.83,140580.0,215.5957,216.2912,215.2672,216.2236,140580.0
2019-03-07 13:00:00,223.79,224.0,222.61,222.65,219044.0,216.185,216.3878,215.0451,215.0837,219044.0
2019-03-07 14:00:00,222.64,222.83,220.8,221.05,322854.0,215.074,215.2576,213.2966,213.5381,322854.0
2019-03-07 15:00:00,221.08,222.47,220.74,222.37,635121.0,213.567,214.9098,213.2386,214.8132,635121.0
2019-03-08 09:30:00,218.38,220.25,215.92,219.97,428056.0,210.9588,212.7653,208.5824,212.4948,428056.0
2019-03-08 10:00:00,219.93,221.41,219.33,220.62,282526.0,212.4561,213.8858,211.8765,213.1227,282526.0
2019-03-08 11:00:00,220.59,221.77,220.51,220.85,177561.0,213.0937,214.2336,213.0164,213.3449,177561.0
2019-03-08 12:00:00,220.83,220.85,219.87,220.12,174093.0,213.3255,213.3449,212.3982,212.6397,174093.0
2019-03-08 13:00:00,220.09,220.83,220.03,220.55,121679.0,212.6107,213.3255,212.5527,213.0551,121679.0
2019-03-08 14:00:00,220.6,221.37,220.37,221.13,179395.0,213.1034,213.8472,212.8812,213.6153,179395.0
2019-03-08 15:00:00,221.11,222.19,220.85,221.94,415911.0,213.596,214.6393,213.3449,214.3978,415911.0
2019-03-11 09:30:00,222.94,224.81,222.84,224.56,158199.0,215.3638,217.1703,215.2672,216.9288,158199.0
2019-03-11 10:00:00,224.56,225.61,224.44,225.6,204656.0,216.9288,217.9431,216.8129,217.9334,204656.0
2019-03-11 11:00:00,225.6,225.75,225.18,225.54,153058.0,217.9334,218.0783,217.5277,217.8755,153058.0
2019-03-11 12:00:00,225.54,225.84,225.28,225.41,145509.0,217.8755,218.1653,217.6243,217.7499,145509.0
2019-03-11 13:00:00,225.42,225.84,225.25,225.57,105494.0,217.7596,218.1653,217.5953,217.9045,105494.0
2019-03-11 14:00:00,225.53,225.78,225.16,225.4,131054.0,217.8658,218.1073,217.5084,217.7402,131054.0
2019-03-11 15:00:00,225.43,226.13,225.32,225.66,426244.0,217.7692,218.4454,217.663,217.9914,426244.0
2019-03-12 09:30:00,226.59,227.6,226.42,226.65,171146.0,218.8898,219.8655,218.7256,218.9478,171146.0
2019-03-12 10:00:00,226.7,228.17,226.22,227.79,180255.0,218.9961,220.4161,218.5324,220.049,180255.0
2019-03-12 11:00:00,227.76,227.77,226.59,227.26,255200.0,220.02,220.0297,218.8898,219.537,255200.0
2019-03-12 12:00:00,227.29,227.57,226.98,227.53,110055.0,219.566,219.8365,219.2665,219.7979,110055.0
2019-03-12 13:00:00,227.57,228.13,227.57,228.03,116825.0,219.8365,220.3775,219.8365,220.2809,116825.0
2019-03-12 14:00:00,228.04,228.2,227.47,227.71,136624.0,220.2905,220.4451,219.7399,219.9717,136624.0
2019-03-12 15:00:00,227.7,227.7,226.77,227.13,465492.0,219.9621,219.9621,219.0637,219.4114,465492.0
2019-03-13 09:30:00,228.37,229.85,227.8,229.74,179224.0,220.6093,222.039,220.0587,221.9328,179224.0
2019-03-13 10:00:00,229.73,230.64,229.03,230.43,335028.0,221.9231,222.8022,221.2469,222.5993,335028.0
2019-03-13 11:00:00,230.36,231.33,230.3,231.13,256586.0,222.5317,223.4687,222.4737,223.2755,256586.0
2019-03-13 12:00:00,231.15,231.17,230.02,230.15,205146.0,223.2948,223.3142,222.2032,222.3288,205146.0
2019-03-13 13:00:00,230.16,230.25,229.76,230.02,156770.0,222.3385,222.4254,221.9521,222.2032,156770.0
2019-03-13 14:00:00,230.05,230.23,228.61,229.19,179595.0,222.2322,222.4061,220.8412,221.4014,179595.0
2019-03-13 15:00:00,229.16,229.26,228.34,228.58,376827.0,221.3725,221.4691,220.5803,220.8122,376827.0
2019-03-14 09:30:00,228.7,229.39,227.41,228.75,244191.0,220.9281,221.5946,219.6819,220.9764,244191.0
2019-03-14 10:00:00,228.58,229.44,227.96,229.2,210251.0,220.8122,221.6429,220.2132,221.4111,210251.0
2019-03-14 11:00:00,229.2,229.97,228.93,229.93,157598.0,221.4111,222.1549,221.1503,222.1163,157598.0
2019-03-14 12:00:00,229.93,230.21,229.59,230.1,147505.0,222.1163,222.3868,221.7879,222.2805,147505.0
2019-03-14 13:00:00,230.08,230.15,229.48,229.66,124059.0,222.2612,222.3288,221.6816,221.8555,124059.0
2019-03-14 14:00:00,229.68,229.82,229.32,229.48,118168.0,221.8748,222.01,221.527,221.6816,118168.0
2019-03-14 15:00:00,229.46,230.2,229.28,229.51,411097.0,221.6623,222.3771,221.4884,221.7106,411097.0
2019-03-15 09:30:00,228.82,230.99,228.81,230.92,726334.0,221.044,223.1403,221.0344,223.0727,726334.0
2019-03-15 10:00:00,230.91,231.7,230.76,231.26,262797.0,223.063,223.8261,222.9181,223.4011,262797.0
2019-03-15 11:00:00,231.24,232.44,231.23,232.34,245813.0,223.3818,224.541,223.3721,224.4444,245813.0
2019-03-15 12:00:00,232.36,232.76,231.89,231.92,151279.0,224.4637,224.8501,224.0097,224.0387,151279.0
2019-03-15 13:00:00,231.88,232.07,231.53,231.73,122998.0,224.0,224.1836,223.6619,223.8551,122998.0
2019-03-15 14:00:00,231.71,232.12,231.36,232.11,178765.0,223.8358,224.2319,223.4977,224.2222,178765.0
2019-03-15 15:00:00,232.11,232.27,230.96,231.2,522529.0,224.2222,224.3768,223.1113,223.3431,522529.0
2019-03-18 09:30:00,232.29,232.5,230.69,231.57,247192.0,224.3961,224.599,222.8505,223.7006,247192.0
2019-03-18 10:00:00,231.54,231.71,230.32,230.36,239200.0,223.6716,223.8358,222.493,222.5317,239200.0
2019-03-18 11:00:00,230.32,230.33,229.11,229.36,319104.0,222.493,222.5027,221.3242,221.5657,319104.0
2019-03-18 12:00:00,229.41,229.9,229.15,229.72,294507.0,221.614,222.0873,221.3628,221.9134,294507.0
2019-03-18 13:00:00,229.74,230.23,229.54,230.08,172979.0,221.9328,222.4061,221.7396,222.2612,172979.0
2019-03-18 14:00:00,230.05,230.24,229.85,230.14,175528.0,222.2322,222.4158,222.039,222.3192,175528.0
2019-03-18 15:00:00,230.15,230.4,229.8,230.34,358093.0,222.3288,222.5703,221.9907,222.5124,358093.0
2019-03-19 09:30:00,231.54,231.99,230.53,230.75,184022.0,223.6716,224.1063,222.6959,222.9084,184022.0
2019-03-19 10:00:00,230.65,231.58,230.44,230.88,256310.0,222.8118,223.7102,222.609,223.034,256310.0
2019-03-19 11:00:00,230.89,231.99,230.86,231.94,192791.0,223.0437,224.1063,223.0147,224.058,192791.0
2019-03-19 12:00:00,231.97,232.1,230.71,231.76,205221.0,224.087,224.2126,222.8698,223.8841,205221.0
2019-03-19 13:00:00,231.73,231.81,231.38,231.5,185561.0,223.8551,223.9324,223.517,223.6329,185561.0
2019-03-19 14:00:00,231.51,231.67,231.04,231.2,367315.0,223.6426,223.7972,223.1886,223.3431,367315.0
2019-03-19 15:00:00,231.25,231.28,230.33,231.12,654260.0,223.3914,223.4204,222.5027,223.2659,654260.0
2019-03-20 09:30:00,229.73,230.9,229.34,229.62,258869.0,221.9231,223.0533,221.5463,221.8168,258869.0
2019-03-20 10:00:00,229.64,230.41,229.57,229.73,244660.0,221.8362,222.58,221.7685,221.9231,244660.0
2019-03-20 11:00:00,229.73,229.85,228.25,228.39,219539.0,221.9231,222.039,220.4934,220.6286,219539.0
2019-03-20 12:00:00,228.43,228.84,227.84,228.81,193428.0,220.6673,221.0633,220.0973,221.0344,193428.0
2019-03-20 13:00:00,228.82,229.05,228.66,228.89,160589.0,221.044,221.2662,220.8895,221.1116,160589.0
2019-03-20 14:00:00,228.93,231.94,228.93,231.26,570414.0,221.1503,224.058,221.1503,223.4011,570414.0
2019-03-20 15:00:00,231.28,231.34,229.81,229.89,536861.0,223.4204,223.4784,222.0004,222.0777,536861.0
2019-03-21 09:30:00,228.2,231.83,228.18,231.47,200604.0,220.4451,223.9517,220.4258,223.604,200604.0
2019-03-21 10:00:00,231.46,232.69,231.32,232.57,319520.0,223.5943,224.7825,223.4591,224.6666,319520.0
2019-03-21 11:00:00,232.59,233.16,232.1,233.09,190226.0,224.6859,225.2365,224.2126,225.1689,190226.0
2019-03-21 12:00:00,233.08,233.16,232.57,233.05,179701.0,225.1593,225.2365,224.6666,225.1303,179701.0
2019-03-21 13:00:00,233.05,234.48,233.01,234.45,254123.0,225.1303,226.5117,225.0916,226.4827,254123.0
2019-03-21 14:00:00,234.43,237.08,234.37,236.08,1016390.0,226.4634,229.0233,226.4054,228.0573,1016390.0
2019-03-21 15:00:00,236.11,237.0,235.7,235.92,1031670.0,228.0863,228.946,227.6902,227.9027,1031670.0
2019-03-22 09:30:00,234.84,236.0,233.01,233.26,318999.0,226.8594,227.98,225.0916,225.3331,318999.0
2019-03-22 10:00:00,233.26,234.86,233.06,233.1,309469.0,225.3331,226.8788,225.1399,225.1786,309469.0
2019-03-22 11:00:00,233.11,233.5,231.08,231.11,360540.0,225.1882,225.565,223.2272,223.2562,360540.0
2019-03-22 12:00:00,231.07,232.25,231.07,232.13,276500.0,223.2176,224.3575,223.2176,224.2415,276500.0
2019-03-22 13:00:00,232.11,232.4,230.98,230.99,199994.0,224.2222,224.5024,223.1306,223.1403,199994.0
2019-03-22 14:00:00,231.02,232.86,231.01,232.6,271539.0,223.1693,224.9467,223.1596,224.6956,271539.0
2019-03-22 15:00:00,232.6,232.88,230.68,230.81,627078.0,224.6956,224.966,222.8408,222.9664,627078.0
2019-03-25 09:30:00,230.39,231.94,228.88,229.56,322865.0,222.5607,224.058,221.102,221.7589,322865.0
2019-03-25 10:00:00,229.56,231.26,229.27,231.02,248544.0,221.7589,223.4011,221.4787,223.1693,248544.0
2019-03-25 11:00:00,231.03,231.25,229.91,229.91,280738.0,223.1789,223.3914,222.097,222.097,280738.0
2019-03-25 12:00:00,229.95,230.87,229.61,230.17,207997.0,222.1356,223.0244,221.8072,222.3481,207997.0
2019-03-25 13:00:00,230.15,231.9,228.55,230.17,717027.0,222.3288,224.0194,220.7832,222.3481,717027.0
2019-03-25 14:00:00,230.15,230.24,229.0,229.92,273791.0,222.3288,222.4158,221.2179,222.1066,273791.0
2019-03-25 15:00:00,229.95,230.97,229.86,230.46,368323.0,222.1356,223.121,222.0487,222.6283,368323.0
2019-03-26 09:30:00,232.87,233.16,231.6,232.89,381139.0,224.9564,225.2365,223.7295,224.9757,381139.0
2019-03-26 10:00:00,233.0,233.26,231.97,233.13,337264.0,225.082,225.3331,224.087,225.2076,337264.0
2019-03-26 11:00:00,233.11,233.63,232.04,232.6,219825.0,225.1882,225.6906,224.1546,224.6956,219825.0
2019-03-26 12:00:00,232.6,232.98,232.06,232.53,165710.0,224.6956,225.0626,224.1739,224.6279,165710.0
2019-03-26 13:00:00,232.53,233.1,232.0,232.0,172636.0,224.6279,225.1786,224.116,224.116,172636.0
2019-03-26 14:00:00,232.0,232.3,231.45,232.25,197638.0,224.116,224.4058,223.5846,224.3575,197638.0
2019-03-26 15:00:00,232.25,233.49,231.95,233.27,378223.0,224.3575,225.5553,224.0677,225.3428,378223.0
2019-03-27 09:30:00,233.92,234.2,232.82,233.09,236980.0,225.9707,226.2412,224.9081,225.1689,236980.0
2019-03-27 10:00:00,233.09,234.15,232.7,232.83,264883.0,225.1689,226.1929,224.7922,224.9177,264883.0
2019-03-27 11:00:00,232.87,233.18,229.65,230.45,289733.0,224.9564,225.2559,221.8458,222.6186,289733.0
2019-03-27 12:00:00,230.47,230.87,230.02,230.36,198113.0,222.6379,223.0244,222.2032,222.5317,198113.0
2019-03-27 13:00:00,230.39,232.19,230.0,231.92,129771.0,222.5607,224.2995,222.1839,224.0387,129771.0
2019-03-27 14:00:00,231.92,232.63,231.65,232.05,188819.0,224.0387,224.7245,223.7778,224.1643,188819.0
2019-03-27 15:00:00,232.05,232.84,231.83,232.46,356190.0,224.1643,224.9274,223.9517,224.5603,356190.0
2019-03-28 09:30:00,233.42,233.87,232.37,233.51,177169.0,225.4877,225.9224,224.4734,225.5746,177169.0
2019-03-28 10:00:00,233.53,234.34,233.35,233.44,257335.0,225.594,226.3764,225.4201,225.507,257335.0
2019-03-28 11:00:00,233.48,233.91,232.68,233.7,238884.0,225.5457,225.961,224.7728,225.7582,238884.0
2019-03-28 12:00:00,233.7,234.7,233.51,234.49,210822.0,225.7582,226.7242,225.5746,226.5213,210822.0
2019-03-28 13:00:00,234.53,234.74,234.15,234.35,159692.0,226.56,226.7628,226.1929,226.3861,159692.0
2019-03-28 14:00:00,234.38,234.72,234.22,234.7,160563.0,226.4151,226.7435,226.2605,226.7242,160563.0
2019-03-28 15:00:00,234.72,235.33,234.61,234.86,486656.0,226.7435,227.3328,226.6373,226.8788,486656.0
2019-03-29 09:30:00,236.49,236.64,234.16,234.28,256663.0,228.4534,228.5983,226.2025,226.3185,256663.0
2019-03-29 10:00:00,234.36,235.23,233.96,234.55,291948.0,226.3958,227.2362,226.0093,226.5793,291948.0
2019-03-29 11:00:00,234.58,235.56,234.57,234.94,187014.0,226.6083,227.555,226.5986,226.956,187014.0
2019-03-29 12:00:00,234.91,235.35,234.54,234.8,157820.0,226.9271,227.3521,226.5696,226.8208,157820.0
2019-03-29 13:00:00,234.82,235.15,234.57,234.94,148260.0,226.8401,227.1589,226.5986,226.956,148260.0
2019-03-29 14:00:00,234.93,235.2,234.59,235.06,169317.0,226.9464,227.2072,226.6179,227.072,169317.0
2019-03-29 15:00:00,235.08,235.47,234.59,235.4,473782.0,227.0913,227.468,226.6179,227.4004,473782.0
2019-04-01 09:30:00,238.3,239.75,236.94,237.62,508266.0,230.2019,231.6026,228.8881,229.545,508266.0
2019-04-01 10:00:00,237.72,238.1,237.0,237.3,358282.0,229.6416,230.0087,228.946,229.2358,358282.0
2019-04-01 11:00:00,237.31,238.2,237.07,238.03,249509.0,229.2455,230.1053,229.0137,229.941,249509.0
2019-04-01 12:00:00,238.04,238.6,237.49,238.6,176227.0,229.9507,230.4917,229.4194,230.4917,176227.0
2019-04-01 13:00:00,238.61,238.88,238.32,238.7,193178.0,230.5013,230.7621,230.2212,230.5883,193178.0
2019-04-01 14:00:00,238.72,239.21,238.63,239.07,254923.0,230.6076,231.0809,230.5206,230.9457,254923.0
2019-04-01 15:00:00,239.05,239.37,238.65,239.05,570664.0,230.9264,231.2355,230.54,230.9264,570664.0
2019-04-02 09:30:00,239.23,239.6,238.4,238.53,247110.0,231.1003,231.4577,230.2985,230.424,247110.0
2019-04-02 10:00:00,238.58,239.34,238.12,238.94,259651.0,230.4723,231.2065,230.028,230.8201,259651.0
2019-04-02 11:00:00,238.95,238.99,238.07,238.52,172190.0,230.8298,230.8684,229.9797,230.4144,172190.0
2019-04-02 12:00:00,238.55,239.02,238.49,238.9,123758.0,230.4434,230.8974,230.3854,230.7815,123758.0
2019-04-02 13:00:00,238.92,239.39,238.87,239.14,119457.0,230.8008,231.2548,230.7525,231.0133,119457.0
2019-04-02 14:00:00,239.12,239.64,239.06,239.47,163521.0,230.994,231.4963,230.936,231.3321,163521.0
2019-04-02 15:00:00,239.49,239.87,239.24,239.27,319967.0,231.3514,231.7185,231.1099,231.1389,319967.0
2019-04-03 09:30:00,240.28,240.93,238.58,239.51,284261.0,232.1146,232.7425,230.4723,231.3707,284261.0
2019-04-03 10:00:00,239.46,239.57,238.44,239.45,311934.0,231.3224,231.4287,230.3371,231.3128,311934.0
2019-04-03 11:00:00,239.48,239.9,239.42,239.67,232152.0,231.3418,231.7475,231.2838,231.5253,232152.0
2019-04-03 12:00:00,239.7,239.94,239.2,239.47,157286.0,231.5543,231.7861,231.0713,231.3321,157286.0
2019-04-03 13:00:00,239.49,239.61,238.8,238.91,165859.0,231.3514,231.4673,230.6849,230.7911,165859.0
2019-04-03 14:00:00,238.88,238.98,238.44,238.62,177413.0,230.7621,230.8588,230.3371,230.511,177413.0
2019-04-03 15:00:00,238.6,238.93,237.82,238.9,647146.0,230.4917,230.8105,229.7382,230.7815,647146.0
2019-04-04 09:30:00,238.7,238.77,237.5,237.87,216110.0,230.5883,230.6559,229.429,229.7865,216110.0
2019-04-04 10:00:00,237.92,237.96,234.86,234.86,453942.0,229.8348,229.8734,226.8788,226.8788,453942.0
2019-04-04 11:00:00,234.87,235.12,234.07,234.16,331819.0,226.8884,227.1299,226.1156,226.2025,331819.0
2019-04-04 12:00:00,234.15,234.7,233.76,234.44,247028.0,226.1929,226.7242,225.8161,226.473,247028.0
2019-04-04 13:00:00,234.4,234.88,234.29,234.3,178052.0,226.4344,226.8981,226.3281,226.3378,178052.0
2019-04-04 14:00:00,234.3,235.33,234.21,235.28,223718.0,226.3378,227.3328,226.2509,227.2845,223718.0
2019-04-04 15:00:00,235.29,236.13,234.8,236.07,511378.0,227.2941,228.1056,226.8208,228.0476,511378.0
2019-04-05 09:30:00,237.21,237.96,236.13,237.41,329149.0,229.1489,229.8734,228.1056,229.3421,329149.0
2019-04-05 10:00:00,237.45,237.81,236.72,237.14,260781.0,229.3807,229.7285,228.6756,229.0813,260781.0
2019-04-05 11:00:00,237.12,237.49,236.59,236.64,321850.0,229.062,229.4194,228.55,228.5983,321850.0
2019-04-05 12:00:00,236.64,236.95,236.48,236.69,183488.0,228.5983,228.8977,228.4437,228.6466,183488.0
2019-04-05 13:00:00,236.68,236.8,236.46,236.62,152137.0,228.6369,228.7528,228.4244,228.579,152137.0
2019-04-05 14:00:00,236.55,236.58,236.11,236.42,155380.0,228.5113,228.5403,228.0863,228.3857,155380.0
2019-04-05 15:00:00,236.42,236.84,236.32,236.71,523457.0,228.3857,228.7915,228.2891,228.6659,523457.0
2019-04-08 09:30:00,235.72,235.81,233.12,234.47,266661.0,228.0276,228.1146,225.5124,226.8184,266661.0
2019-04-08 10:00:00,234.52,235.05,234.04,234.49,547443.0,226.8667,227.3794,226.4024,226.8377,547443.0
2019-04-08 11:00:00,234.48,235.04,234.31,234.43,231725.0,226.828,227.3698,226.6636,226.7797,231725.0
2019-04-08 12:00:00,234.43,234.83,234.32,234.75,145110.0,226.7797,227.1666,226.6733,227.0892,145110.0
2019-04-08 13:00:00,234.75,235.36,234.75,235.36,135883.0,227.0892,227.6793,227.0892,227.6793,135883.0
2019-04-08 14:00:00,235.37,235.41,234.94,235.28,252872.0,227.689,227.7277,227.273,227.6019,252872.0
2019-04-08 15:00:00,235.29,236.28,235.21,236.22,344678.0,227.6116,228.5693,227.5342,228.5113,344678.0
2019-04-09 09:30:00,235.29,236.46,235.0,235.6,256468.0,227.6116,228.7434,227.3311,227.9115,256468.0
2019-04-09 10:00:00,235.67,236.46,235.16,235.97,243348.0,227.9792,228.7434,227.4859,228.2694,243348.0
2019-04-09 11:00:00,235.98,236.44,235.79,236.26,138180.0,228.2791,228.7241,228.0953,228.55,138180.0
2019-04-09 12:00:00,236.25,237.25,236.16,236.72,211334.0,228.5403,229.5076,228.4532,228.9949,211334.0
2019-04-09 13:00:00,236.69,236.77,236.02,236.16,204208.0,228.9659,229.0433,228.3178,228.4532,204208.0
2019-04-09 14:00:00,236.18,236.24,235.72,236.01,178336.0,228.4726,228.5306,228.0276,228.3081,178336.0
2019-04-09 15:00:00,235.99,236.24,235.35,235.96,439097.0,228.2888,228.5306,227.6697,228.2597,439097.0
2019-04-10 09:30:00,237.0,237.72,236.18,237.72,233659.0,229.2658,229.9623,228.4726,229.9623,233659.0
2019-04-10 10:00:00,237.62,237.95,236.94,237.17,175050.0,229.8656,230.1848,229.2078,229.4303,175050.0
2019-04-10 11:00:00,237.19,237.51,237.08,237.26,160776.0,229.4496,229.7592,229.3432,229.5173,160776.0
2019-04-10 12:00:00,237.28,237.4,236.47,236.47,145648.0,229.5367,229.6528,228.7531,228.7531,145648.0
2019-04-10 13:00:00,236.52,236.87,236.46,236.66,119211.0,228.8015,229.1401,228.7434,228.9369,119211.0
2019-04-10 14:00:00,236.65,236.75,236.11,236.62,119452.0,228.9272,229.024,228.4049,228.8982,119452.0
2019-04-10 15:00:00,236.67,237.1,236.49,237.06,233187.0,228.9466,229.3625,228.7725,229.3239,233187.0
2019-04-11 09:30:00,238.0,238.0,235.54,235.55,191512.0,230.2332,230.2332,227.8535,227.8631,191512.0
2019-04-11 10:00:00,235.61,236.37,235.04,236.37,174667.0,227.9212,228.6564,227.3698,228.6564,174667.0
2019-04-11 11:00:00,236.33,236.57,235.5,235.74,135471.0,228.6177,228.8498,227.8148,228.0469,135471.0
2019-04-11 12:00:00,235.77,236.35,235.7,236.06,108739.0,228.0759,228.637,228.0082,228.3565,108739.0
2019-04-11 13:00:00,236.07,236.27,235.77,235.83,74093.0,228.3662,228.5596,228.0759,228.134,74093.0
2019-04-11 14:00:00,235.86,235.98,235.61,235.71,125429.0,228.163,228.2791,227.9212,228.0179,125429.0
2019-04-11 15:00:00,235.74,236.12,235.14,236.02,406037.0,228.0469,228.4145,227.4665,228.3178,406037.0
2019-04-12 09:30:00,237.03,238.08,236.1,236.25,285155.0,229.2948,230.3106,228.3952,228.5403,285155.0
2019-04-12 10:00:00,236.27,237.49,236.08,237.13,256219.0,228.5596,229.7398,228.3758,229.3916,256219.0
2019-04-12 11:00:00,237.1,238.24,236.86,238.15,191926.0,229.3625,230.4653,229.1304,230.3783,191926.0
2019-04-12 12:00:00,238.17,238.28,237.6,237.98,149766.0,230.3976,230.504,229.8462,230.2138,149766.0
2019-04-12 13:00:00,237.98,238.35,237.94,238.23,133363.0,230.2138,230.5718,230.1751,230.4557,133363.0
2019-04-12 14:00:00,238.21,238.76,238.14,238.56,152072.0,230.4363,230.9684,230.3686,230.7749,152072.0
2019-04-12 15:00:00,238.58,239.0,238.45,238.96,467824.0,230.7942,231.2005,230.6685,231.1618,467824.0
2019-04-15 09:30:00,239.52,239.86,238.59,238.83,232752.0,231.7036,232.0325,230.8039,231.0361,232752.0
2019-04-15 10:00:00,238.88,238.88,237.19,237.85,194229.0,231.0845,231.0845,229.4496,230.0881,194229.0
2019-04-15 11:00:00,237.88,238.57,237.82,238.29,156234.0,230.1171,230.7846,230.059,230.5137,156234.0
2019-04-15 12:00:00,238.27,238.32,237.92,238.11,92383.0,230.4944,230.5427,230.1558,230.3396,92383.0
2019-04-15 13:00:00,238.12,238.64,238.11,238.43,128562.0,230.3493,230.8523,230.3396,230.6491,128562.0
2019-04-15 14:00:00,238.42,238.94,238.38,238.89,129335.0,230.6395,231.1425,230.6008,231.0941,129335.0
2019-04-15 15:00:00,238.87,239.33,238.7,239.25,431625.0,231.0748,231.5198,230.9103,231.4424,431625.0
2019-04-16 09:30:00,240.0,240.72,239.52,239.9,203845.0,232.1679,232.8644,231.7036,232.0712,203845.0
2019-04-16 10:00:00,239.92,240.16,239.09,239.96,279232.0,232.0905,232.3227,231.2876,232.1292,279232.0
2019-04-16 11:00:00,239.93,240.97,239.77,240.65,233790.0,232.1002,233.1063,231.9454,232.7967,233790.0
2019-04-16 12:00:00,240.65,240.96,239.65,240.23,218944.0,232.7967,233.0966,231.8293,232.3904,218944.0
2019-04-16 13:00:00,240.23,240.51,240.18,240.33,130932.0,232.3904,232.6613,232.342,232.4871,130932.0
2019-04-16 14:00:00,240.33,240.52,240.11,240.38,180578.0,232.4871,232.6709,232.2743,232.5355,180578.0
2019-04-16 15:00:00,240.38,240.4,238.95,240.09,395274.0,232.5355,232.5549,231.1522,232.255,395274.0
2019-04-17 09:30:00,240.91,240.91,239.31,239.4,213640.0,233.0482,233.0482,231.5004,231.5875,213640.0
2019-04-17 10:00:00,239.45,239.87,238.95,239.58,245426.0,231.6359,232.0421,231.1522,231.7616,245426.0
2019-04-17 11:00:00,239.58,240.11,239.41,239.76,161687.0,231.7616,232.2743,231.5972,231.9357,161687.0
2019-04-17 12:00:00,239.76,240.29,239.34,240.21,183798.0,231.9357,232.4484,231.5294,232.3711,183798.0
2019-04-17 13:00:00,240.21,240.43,239.3,240.06,159736.0,232.3711,232.5839,231.4908,232.2259,159736.0
2019-04-17 14:00:00,240.04,240.58,240.0,240.41,180139.0,232.2066,232.729,232.1679,232.5645,180139.0
2019-04-17 15:00:00,240.39,241.24,240.39,240.97,499194.0,232.5452,233.3674,232.5452,233.1063,499194.0
2019-04-18 09:30:00,242.53,242.65,240.89,240.99,462139.0,234.6153,234.7314,233.0289,233.1256,462139.0
2019-04-18 10:00:00,240.92,241.84,240.46,241.23,354985.0,233.0579,233.9479,232.6129,233.3578,354985.0
2019-04-18 11:00:00,241.23,241.98,240.92,241.02,240519.0,233.3578,234.0833,233.0579,233.1546,240519.0
2019-04-18 12:00:00,241.05,241.24,240.61,240.92,180689.0,233.1836,233.3674,232.758,233.0579,180689.0
2019-04-18 13:00:00,240.92,241.07,240.69,240.7,150822.0,233.0579,233.203,232.8354,232.8451,150822.0
2019-04-18 14:00:00,240.71,241.21,240.71,241.14,190811.0,232.8547,233.3384,232.8547,233.2707,190811.0
2019-04-18 15:00:00,241.12,241.24,240.92,241.0,448858.0,233.2514,233.3674,233.0579,233.1353,448858.0
2019-04-22 09:30:00,239.8,240.49,239.07,240.38,230560.0,231.9744,232.6419,231.2683,232.5355,230560.0
2019-04-22 10:00:00,240.37,241.37,240.32,241.36,171846.0,232.5258,233.4932,232.4775,233.4835,171846.0
2019-04-22 11:00:00,241.35,242.32,241.11,241.68,184235.0,233.4739,234.4122,233.2417,233.7931,184235.0
2019-04-22 12:00:00,241.65,241.83,241.38,241.53,141277.0,233.7641,233.9382,233.5029,233.648,141277.0
2019-04-22 13:00:00,241.55,242.26,241.46,242.11,163707.0,233.6673,234.3542,233.5803,234.209,163707.0
2019-04-22 14:00:00,242.13,242.55,241.97,242.54,116879.0,234.2284,234.6347,234.0736,234.625,116879.0
2019-04-22 15:00:00,242.56,243.14,242.35,243.05,293829.0,234.6444,235.2054,234.4412,235.1184,293829.0
2019-04-23 09:30:00,243.9,243.91,242.45,242.97,294439.0,235.9406,235.9503,234.538,235.041,294439.0
2019-04-23 10:00:00,243.0,243.23,242.58,242.97,286702.0,235.07,235.2925,234.6637,235.041,286702.0
2019-04-23 11:00:00,242.97,243.72,242.88,243.55,252492.0,235.041,235.7665,234.9539,235.6021,252492.0
2019-04-23 12:00:00,243.53,243.93,243.38,243.83,196119.0,235.5827,235.9697,235.4376,235.8729,196119.0
2019-04-23 13:00:00,243.87,244.12,243.6,244.0,176808.0,235.9116,236.1535,235.6504,236.0374,176808.0
2019-04-23 14:00:00,244.01,244.39,243.88,244.37,177282.0,236.047,236.4146,235.9213,236.3953,177282.0
2019-04-23 15:00:00,244.36,244.5,243.39,243.5,603101.0,236.3856,236.5211,235.4473,235.5537,603101.0
2019-04-24 09:30:00,243.63,244.05,242.81,243.77,228885.0,235.6794,236.0857,234.8862,235.8149,228885.0
2019-04-24 10:00:00,243.8,245.17,243.61,245.16,350978.0,235.8439,237.1692,235.6601,237.1595,350978.0
2019-04-24 11:00:00,245.17,246.08,245.06,245.25,279463.0,237.1692,238.0495,237.0628,237.2466,279463.0
2019-04-24 12:00:00,245.26,245.3,244.12,244.38,183011.0,237.2563,237.2949,236.1535,236.405,183011.0
2019-04-24 13:00:00,244.39,244.88,244.26,244.74,174384.0,236.4146,236.8887,236.2889,236.7532,174384.0
2019-04-24 14:00:00,244.74,245.7,244.66,245.23,224412.0,236.7532,237.6819,236.6758,237.2272,224412.0
2019-04-24 15:00:00,245.21,245.48,244.64,245.29,572476.0,237.2079,237.4691,236.6565,237.2853,572476.0
2019-04-25 09:30:00,244.7,246.0,244.49,245.43,386747.0,236.7145,237.9721,236.5114,237.4207,386747.0
2019-04-25 10:00:00,245.43,246.3,244.02,246.19,539114.0,237.4207,238.2623,236.0567,238.1559,539114.0
2019-04-25 11:00:00,246.16,246.85,245.41,246.59,313164.0,238.1269,238.7944,237.4014,238.5429,313164.0
2019-04-25 12:00:00,246.61,246.73,245.17,245.29,222816.0,238.5622,238.6783,237.1692,237.2853,222816.0
2019-04-25 13:00:00,245.33,245.91,245.26,245.73,137998.0,237.324,237.885,237.2563,237.7109,137998.0
2019-04-25 14:00:00,245.73,246.15,245.71,246.11,214059.0,237.7109,238.1172,237.6916,238.0785,214059.0
2019-04-25 15:00:00,246.09,246.6,245.63,245.64,402401.0,238.0592,238.5525,237.6142,237.6239,402401.0
2019-04-26 09:30:00,246.05,246.24,243.22,243.59,279849.0,238.0205,238.2043,235.2828,235.6408,279849.0
2019-04-26 10:00:00,243.53,245.09,243.28,245.06,294638.0,235.5827,237.0918,235.3409,237.0628,294638.0
2019-04-26 11:00:00,245.08,246.01,244.95,245.7,179254.0,237.0821,237.9818,236.9564,237.6819,179254.0
2019-04-26 12:00:00,245.65,245.84,245.32,245.57,122299.0,237.6335,237.8173,237.3143,237.5561,122299.0
2019-04-26 13:00:00,245.59,245.59,245.04,245.34,131870.0,237.5755,237.5755,237.0434,237.3336,131870.0
2019-04-26 14:00:00,245.36,246.0,245.07,245.96,148418.0,237.353,237.9721,237.0725,237.9334,148418.0
2019-04-26 15:00:00,245.98,247.15,245.88,246.71,542660.0,237.9528,239.0846,237.856,238.6589,542660.0
2019-04-29 09:30:00,246.88,247.2,245.86,246.49,362978.0,238.8234,239.1329,237.8367,238.4461,362978.0
2019-04-29 10:00:00,246.44,247.65,246.25,247.2,312089.0,238.3977,239.5683,238.2139,239.1329,312089.0
2019-04-29 11:00:00,247.19,247.75,246.95,247.49,238691.0,239.1233,239.665,238.8911,239.4135,238691.0
2019-04-29 12:00:00,247.49,247.9,247.46,247.76,175618.0,239.4135,239.8101,239.3845,239.6747,175618.0
2019-04-29 13:00:00,247.77,248.21,247.54,247.64,307827.0,239.6843,240.11,239.4618,239.5586,307827.0
2019-04-29 14:00:00,247.65,247.73,247.21,247.6,259256.0,239.5683,239.6456,239.1426,239.5199,259256.0
2019-04-29 15:00:00,247.63,248.15,247.21,247.27,666426.0,239.5489,240.0519,239.1426,239.2007,666426.0
2019-04-30 09:30:00,251.09,257.43,250.51,253.99,1126444.0,242.896,249.0291,242.3349,245.7014,1126444.0
2019-04-30 10:00:00,253.97,255.62,252.3,252.36,960454.0,245.682,247.2782,244.0665,244.1246,960454.0
2019-04-30 11:00:00,252.36,252.5,250.8,251.86,839955.0,244.1246,244.26,242.6155,243.6409,839955.0
2019-04-30 12:00:00,251.84,253.21,251.31,253.19,512681.0,243.6215,244.9468,243.1088,244.9275,512681.0
2019-04-30 13:00:00,253.18,253.73,252.72,253.63,285070.0,244.9178,245.4498,244.4728,245.3531,285070.0
2019-04-30 14:00:00,253.58,253.58,252.04,252.33,253253.0,245.3047,245.3047,243.815,244.0955,253253.0
2019-04-30 15:00:00,252.36,254.69,252.12,254.19,937326.0,244.1246,246.3785,243.8924,245.8948,937326.0
2019-05-01 09:30:00,254.9,256.25,251.8,252.85,406431.0,246.5817,247.8876,243.5828,244.5986,406431.0
2019-05-01 10:00:00,252.82,253.2,250.9,251.71,458945.0,244.5695,244.9371,242.7122,243.4958,458945.0
2019-05-01 11:00:00,251.71,251.9,251.01,251.06,414929.0,243.4958,243.6796,242.8186,242.867,414929.0
2019-05-01 12:00:00,251.08,251.2,249.29,250.7,632618.0,242.8863,243.0024,241.1547,242.5187,632618.0
2019-05-01 13:00:00,250.67,251.18,250.0,250.56,298415.0,242.4897,242.9831,241.8416,242.3833,298415.0
2019-05-01 14:00:00,250.51,252.01,250.17,250.6,593289.0,242.3349,243.786,242.006,242.422,593289.0
2019-05-01 15:00:00,250.56,250.8,248.67,248.67,779910.0,242.3833,242.6155,240.555,240.555,779910.0
2019-05-02 09:30:00,247.56,248.25,245.71,245.81,444438.0,239.4812,240.1487,237.6916,237.7883,444438.0
2019-05-02 10:00:00,245.76,248.27,245.75,247.61,443076.0,237.7399,240.168,237.7303,239.5296,443076.0
2019-05-02 11:00:00,247.65,248.1,244.28,244.53,363347.0,239.5683,240.0036,236.3082,236.5501,363347.0
2019-05-02 12:00:00,244.56,246.1,244.35,245.43,448983.0,236.5791,238.0688,236.376,237.4207,448983.0
2019-05-02 13:00:00,245.38,247.37,245.22,246.8,206813.0,237.3723,239.2974,237.2176,238.746,206813.0
2019-05-02 14:00:00,246.8,247.49,246.12,246.7,225645.0,238.746,239.4135,238.0882,238.6493,225645.0
2019-05-02 15:00:00,246.63,247.21,246.22,247.13,405706.0,238.5815,239.1426,238.1849,239.0652,405706.0
2019-05-03 09:30:00,248.61,249.32,248.23,248.98,263445.0,240.4969,241.1838,240.1293,240.8549,263445.0
2019-05-03 10:00:00,248.94,249.75,248.07,249.55,302825.0,240.8162,241.5997,239.9746,241.4063,302825.0
2019-05-03 11:00:00,249.55,249.85,248.77,249.0,173200.0,241.4063,241.6965,240.6517,240.8742,173200.0
2019-05-03 12:00:00,248.95,249.29,248.8,248.93,148640.0,240.8258,241.1547,240.6807,240.8065,148640.0
2019-05-03 13:00:00,248.96,249.06,248.57,248.57,183703.0,240.8355,240.9322,240.4582,240.4582,183703.0
2019-05-03 14:00:00,248.56,248.56,247.54,247.73,212708.0,240.4486,240.4486,239.4618,239.6456,212708.0
2019-05-03 15:00:00,247.73,248.16,247.46,247.87,482615.0,239.6456,240.0616,239.3845,239.7811,482615.0
2019-05-06 09:30:00,241.49,246.11,240.05,245.78,375713.0,233.6093,238.0785,232.2163,237.7593,375713.0
2019-05-06 10:00:00,245.58,246.92,244.95,246.84,262100.0,237.5658,238.8621,236.9564,238.7847,262100.0
2019-05-06 11:00:00,246.86,247.47,246.57,246.78,197232.0,238.804,239.3941,238.5235,238.7267,197232.0
2019-05-06 12:00:00,246.81,246.98,246.25,246.54,139199.0,238.7557,238.9201,238.2139,238.4945,139199.0
2019-05-06 13:00:00,246.54,247.6,246.48,247.52,188638.0,238.4945,239.5199,238.4364,239.4425,188638.0
2019-05-06 14:00:00,247.5,248.64,247.46,248.59,237396.0,239.4232,240.526,239.3845,240.4776,237396.0
2019-05-06 15:00:00,248.6,249.08,248.23,248.84,530877.0,240.4873,240.9516,240.1293,240.7194,530877.0
2019-05-07 09:30:00,247.27,247.73,245.24,246.68,258371.0,239.2007,239.6456,237.2369,238.6299,258371.0
2019-05-07 10:00:00,246.75,246.75,243.47,243.9,363798.0,238.6976,238.6976,235.5247,235.9406,363798.0
2019-05-07 11:00:00,243.93,244.82,243.21,244.16,220598.0,235.9697,236.8306,235.2732,236.1922,220598.0
2019-05-07 12:00:00,244.1,245.38,243.69,244.58,162260.0,236.1341,237.3723,235.7375,236.5984,162260.0
2019-05-07 13:00:00,244.58,244.62,243.28,244.01,236367.0,236.5984,236.6371,235.3409,236.047,236367.0
2019-05-07 14:00:00,243.97,244.42,242.71,243.16,288816.0,236.0084,236.4437,234.7895,235.2248,288816.0
2019-05-07 15:00:00,243.18,245.42,242.6,245.32,662469.0,235.2441,237.411,234.6831,237.3143,662469.0
2019-05-08 09:30:00,244.06,246.54,243.75,246.54,322816.0,236.0954,238.4945,235.7955,238.4945,322816.0
2019-05-08 10:00:00,246.56,247.12,244.5,246.5,327403.0,238.5138,239.0556,236.5211,238.4558,327403.0
2019-05-08 11:00:00,246.54,247.55,245.62,245.8,283318.0,238.4945,239.4715,237.6045,237.7786,283318.0
2019-05-08 12:00:00,245.83,246.7,245.1,246.44,167058.0,237.8077,238.6493,237.1015,238.3977,167058.0
2019-05-08 13:00:00,246.44,246.54,245.84,246.19,133910.0,238.3977,238.4945,237.8173,238.1559,133910.0
2019-05-08 14:00:00,246.24,246.69,245.76,246.69,161614.0,238.2043,238.6396,237.7399,238.6396,161614.0
2019-05-08 15:00:00,246.72,247.12,245.31,245.38,576968.0,238.6686,239.0556,237.3046,237.3723,576968.0
2019-05-09 09:30:00,241.89,243.3,239.96,241.61,529084.0,233.9962,235.3602,232.1292,233.7254,529084.0
2019-05-09 10:00:00,241.69,242.43,240.85,241.75,323518.0,233.8028,234.5186,232.9902,233.8608,323518.0
2019-05-09 11:00:00,241.69,242.57,241.21,242.42,222942.0,233.8028,234.654,233.3384,234.5089,222942.0
2019-05-09 12:00:00,242.4,245.27,242.04,244.12,301560.0,234.4896,237.2659,234.1413,236.1535,301560.0
2019-05-09 13:00:00,244.07,244.87,243.5,244.58,181055.0,236.1051,236.879,235.5537,236.5984,181055.0
2019-05-09 14:00:00,244.62,245.0,243.66,244.16,184282.0,236.6371,237.0047,235.7085,236.1922,184282.0
2019-05-09 15:00:00,244.14,245.53,243.43,245.31,440663.0,236.1728,237.5174,235.486,237.3046,440663.0
2019-05-10 09:30:00,243.87,245.59,243.44,244.34,134698.0,235.9116,237.5755,235.4956,236.3663,134698.0
2019-05-10 10:00:00,244.28,244.29,241.92,242.12,228066.0,236.3082,236.3179,234.0253,234.2187,228066.0
2019-05-10 11:00:00,242.06,243.0,241.33,242.3,229170.0,234.1607,235.07,233.4545,234.3928,229170.0
2019-05-10 12:00:00,242.3,245.3,242.3,245.06,192883.0,234.3928,237.2949,234.3928,237.0628,192883.0
2019-05-10 13:00:00,245.11,246.67,244.66,246.26,188362.0,237.1111,238.6202,236.6758,238.2236,188362.0
2019-05-10 14:00:00,246.3,247.14,245.78,247.11,183416.0,238.2623,239.0749,237.7593,239.0459,183416.0
2019-05-10 15:00:00,247.1,248.72,246.66,247.51,514464.0,239.0362,240.6033,238.6106,239.4328,514464.0
2019-05-13 09:30:00,241.51,243.91,240.58,242.92,408678.0,233.6286,235.9503,232.729,234.9926,408678.0
2019-05-13 10:00:00,242.84,242.95,241.13,241.96,421482.0,234.9152,235.0216,233.261,234.0639,421482.0
2019-05-13 11:00:00,242.01,242.2,240.75,241.63,194816.0,234.1123,234.2961,232.8934,233.7447,194816.0
2019-05-13 12:00:00,241.57,241.65,240.72,240.8,180196.0,233.6867,233.7641,232.8644,232.9418,180196.0
2019-05-13 13:00:00,240.73,241.84,240.36,241.72,223109.0,232.8741,233.9479,232.5162,233.8318,223109.0
2019-05-13 14:00:00,241.67,242.85,241.0,242.45,234357.0,233.7834,234.9249,233.1353,234.538,234357.0
2019-05-13 15:00:00,242.45,242.88,241.12,241.5,662351.0,234.538,234.9539,233.2514,233.619,662351.0
2019-05-14 09:30:00,242.12,245.39,241.9,244.93,307145.0,234.2187,237.382,234.0059,236.937,307145.0
2019-05-14 10:00:00,244.98,247.38,244.98,246.13,326075.0,236.9854,239.3071,236.9854,238.0979,326075.0
2019-05-14 11:00:00,246.19,247.44,245.71,246.92,244025.0,238.1559,239.3651,237.6916,238.8621,244025.0
2019-05-14 12:00:00,246.84,247.39,246.46,246.57,159588.0,238.7847,239.3167,238.4171,238.5235,159588.0
2019-05-14 13:00:00,246.6,247.44,246.6,246.99,142018.0,238.5525,239.3651,238.5525,238.9298,142018.0
2019-05-14 14:00:00,246.98,247.03,245.95,246.33,227530.0,238.9201,238.9685,237.9237,238.2913,227530.0
2019-05-14 15:00:00,246.29,246.84,245.45,245.9,570119.0,238.2526,238.7847,237.4401,237.8754,570119.0
2019-05-15 09:30:00,244.33,247.26,244.21,247.17,234947.0,236.3566,239.191,236.2405,239.1039,234947.0
2019-05-15 10:00:00,247.17,250.47,247.05,250.16,522372.0,239.1039,242.2962,238.9878,241.9963,522372.0
2019-05-15 11:00:00,250.11,251.04,249.07,250.82,414868.0,241.948,242.8476,240.9419,242.6348,414868.0
2019-05-15 12:00:00,250.85,251.0,249.77,249.95,214251.0,242.6638,242.8089,241.6191,241.7932,214251.0
2019-05-15 13:00:00,249.94,250.71,249.77,250.56,260889.0,241.7835,242.5284,241.6191,242.3833,260889.0
2019-05-15 14:00:00,250.46,250.75,249.77,249.79,214005.0,242.2866,242.5671,241.6191,241.6384,214005.0
2019-05-15 15:00:00,249.77,249.89,249.2,249.33,527989.0,241.6191,241.7352,241.0677,241.1934,527989.0
2019-05-16 09:30:00,250.44,253.08,250.32,252.83,419364.0,242.2672,244.8211,242.1511,244.5792,419364.0
2019-05-16 10:00:00,252.86,254.57,252.6,254.48,442447.0,244.6082,246.2624,244.3567,246.1754,442447.0
2019-05-16 11:00:00,254.5,254.64,253.57,254.45,296650.0,246.1947,246.3301,245.2951,246.1463,296650.0
2019-05-16 12:00:00,254.46,255.15,253.88,254.09,231310.0,246.156,246.8235,245.595,245.7981,231310.0
2019-05-16 13:00:00,254.17,254.35,253.58,253.87,226612.0,245.8755,246.0496,245.3047,245.5853,226612.0
2019-05-16 14:00:00,253.83,254.21,253.5,253.79,197605.0,245.5466,245.9142,245.2274,245.5079,197605.0
2019-05-16 15:00:00,253.77,254.14,252.95,253.47,672888.0,245.4885,245.8465,244.6953,245.1983,672888.0
2019-05-17 09:30:00,251.11,253.2,251.0,252.02,421641.0,242.9153,244.9371,242.8089,243.7956,421641.0
2019-05-17 10:00:00,252.09,254.08,250.84,253.84,272815.0,243.8634,245.7884,242.6542,245.5563,272815.0
2019-05-17 11:00:00,253.85,254.29,252.33,253.0,194903.0,245.5659,245.9916,244.0955,244.7437,194903.0
2019-05-17 12:00:00,252.95,253.46,252.23,253.34,100044.0,244.6953,245.1887,243.9988,245.0726,100044.0
2019-05-17 13:00:00,253.33,253.6,252.75,253.51,110265.0,245.0629,245.3241,244.5018,245.237,110265.0
2019-05-17 14:00:00,253.5,254.19,253.2,254.07,147747.0,245.2274,245.8948,244.9371,245.7788,147747.0
2019-05-17 15:00:00,254.1,254.15,252.12,252.51,510318.0,245.8078,245.8561,243.8924,244.2697,510318.0
2019-05-20 09:30:00,250.49,252.15,249.33,251.91,279598.0,242.3156,243.9214,241.1934,243.6892,279598.0
2019-05-20 10:00:00,251.82,254.03,251.38,253.98,286814.0,243.6022,245.7401,243.1765,245.6917,286814.0
2019-05-20 11:00:00,253.98,254.21,253.22,253.83,146461.0,245.6917,245.9142,244.9565,245.5466,146461.0
2019-05-20 12:00:00,253.82,254.39,252.72,252.81,198199.0,245.5369,246.0883,244.4728,244.5599,198199.0
2019-05-20 13:00:00,252.83,253.65,252.71,253.05,160545.0,244.5792,245.3725,244.4631,244.792,160545.0
2019-05-20 14:00:00,253.04,253.14,252.21,252.67,223242.0,244.7824,244.8791,243.9794,244.4244,223242.0
2019-05-20 15:00:00,252.68,253.75,252.01,253.41,530609.0,244.4341,245.4692,243.786,245.1403,530609.0
2019-05-21 09:30:00,255.0,255.87,254.27,254.43,258263.0,246.6784,247.52,245.9722,246.127,258263.0
2019-05-21 10:00:00,254.42,255.51,253.79,255.34,351606.0,246.1173,247.1718,245.5079,247.0073,351606.0
2019-05-21 11:00:00,255.34,255.59,254.68,254.74,276857.0,247.0073,247.2491,246.3688,246.4269,276857.0
2019-05-21 12:00:00,254.77,255.26,254.58,254.99,158554.0,246.4559,246.9299,246.2721,246.6687,158554.0
2019-05-21 13:00:00,254.98,255.54,254.79,255.48,163148.0,246.6591,247.2008,246.4753,247.1427,163148.0
2019-05-21 14:00:00,255.48,255.8,255.27,255.65,178945.0,247.1427,247.4523,246.9396,247.3072,178945.0
2019-05-21 15:00:00,255.61,255.95,255.21,255.43,472219.0,247.2685,247.5974,246.8815,247.0944,472219.0
2019-05-22 09:30:00,254.75,257.61,254.5,257.48,292079.0,246.4366,249.2032,246.1947,249.0775,292079.0
2019-05-22 10:00:00,257.45,258.86,257.1,257.45,396283.0,249.0484,250.4124,248.7099,249.0484,396283.0
2019-05-22 11:00:00,257.4,257.61,256.78,257.21,198416.0,249.0001,249.2032,248.4003,248.8163,198416.0
2019-05-22 12:00:00,257.24,257.79,257.04,257.36,144385.0,248.8453,249.3774,248.6518,248.9614,144385.0
2019-05-22 13:00:00,257.34,257.98,256.8,257.87,187759.0,248.942,249.5612,248.4197,249.4547,187759.0
2019-05-22 14:00:00,257.86,257.86,256.93,257.06,194265.0,249.4451,249.4451,248.5454,248.6712,194265.0
2019-05-22 15:00:00,257.06,257.21,256.46,256.91,357748.0,248.6712,248.8163,248.0908,248.5261,357748.0
2019-05-23 09:30:00,254.75,255.7,254.26,254.52,382630.0,246.4366,247.3556,245.9626,246.2141,382630.0
2019-05-23 10:00:00,254.44,255.09,253.44,254.64,262735.0,246.1367,246.7655,245.1693,246.3301,262735.0
2019-05-23 11:00:00,254.65,254.66,252.38,252.65,267627.0,246.3398,246.3495,244.1439,244.4051,267627.0
2019-05-23 12:00:00,252.63,253.11,251.45,251.55,250123.0,244.3857,244.8501,243.2443,243.341,250123.0
2019-05-23 13:00:00,251.49,252.1,251.18,251.73,210595.0,243.2829,243.873,242.9831,243.5151,210595.0
2019-05-23 14:00:00,251.71,252.09,249.96,250.03,508278.0,243.4958,243.8634,241.8029,241.8706,508278.0
2019-05-23 15:00:00,250.02,250.67,248.33,249.83,1494455.0,241.8609,242.4897,240.2261,241.6771,1494455.0
2019-05-24 09:30:00,253.14,253.37,251.93,252.43,254806.0,244.8791,245.1016,243.7086,244.1923,254806.0
2019-05-24 10:00:00,252.42,252.69,250.38,250.38,245379.0,244.1826,244.4438,242.2092,242.2092,245379.0
2019-05-24 11:00:00,250.44,251.6,250.33,251.4,193176.0,242.2672,243.3894,242.1608,243.1959,193176.0
2019-05-24 12:00:00,251.43,252.52,251.22,251.96,196968.0,243.2249,244.2793,243.0218,243.7376,196968.0
2019-05-24 13:00:00,251.99,252.04,251.12,251.5,176147.0,243.7666,243.815,242.925,243.2926,176147.0
2019-05-24 14:00:00,251.47,251.77,251.03,251.75,241574.0,243.2636,243.5538,242.838,243.5345,241574.0
2019-05-24 15:00:00,251.74,252.17,251.38,251.66,444763.0,243.5248,243.9408,243.1765,243.4474,444763.0
2019-05-28 09:30:00,252.66,257.76,252.65,257.73,380349.0,244.4148,249.3483,244.4051,249.3193,380349.0
2019-05-28 10:00:00,257.7,257.76,255.8,256.24,343176.0,249.2903,249.3483,247.4523,247.8779,343176.0
2019-05-28 11:00:00,256.24,256.92,256.05,256.87,365688.0,247.8779,248.5357,247.6941,248.4874,365688.0
2019-05-28 12:00:00,256.86,257.7,256.79,257.29,285910.0,248.4777,249.2903,248.41,248.8937,285910.0
2019-05-28 13:00:00,257.26,257.3,256.13,256.27,426129.0,248.8646,248.9033,247.7715,247.907,426129.0
2019-05-28 14:00:00,256.26,256.26,253.26,253.7,288944.0,247.8973,247.8973,244.9952,245.4208,288944.0
2019-05-28 15:00:00,253.68,254.3,253.33,253.49,553842.0,245.4015,246.0012,245.0629,245.2177,553842.0
2019-05-29 09:30:00,252.25,254.07,251.48,251.79,297914.0,244.0181,245.7788,243.2733,243.5732,297914.0
2019-05-29 10:00:00,251.75,252.98,251.44,252.58,460290.0,243.5345,244.7243,243.2346,244.3374,460290.0
2019-05-29 11:00:00,252.56,253.48,251.27,251.89,433725.0,244.318,245.208,243.0701,243.6699,433725.0
2019-05-29 12:00:00,251.85,253.0,251.59,252.35,365600.0,243.6312,244.7437,243.3797,244.1149,365600.0
2019-05-29 13:00:00,252.34,254.25,252.14,253.8,293509.0,244.1052,245.9529,243.9117,245.5176,293509.0
2019-05-29 14:00:00,253.79,254.08,251.96,252.38,248089.0,245.5079,245.7884,243.7376,244.1439,248089.0
2019-05-29 15:00:00,252.37,253.9,251.71,253.54,656945.0,244.1342,245.6143,243.4958,245.266,656945.0
2019-05-30 09:30:00,254.55,255.0,253.58,254.0,230598.0,246.2431,246.6784,245.3047,245.711,230598.0
2019-05-30 10:00:00,253.96,256.06,253.8,254.75,306464.0,245.6723,247.7038,245.5176,246.4366,306464.0
2019-05-30 11:00:00,254.72,254.98,253.45,253.66,255330.0,246.4075,246.6591,245.179,245.3821,255330.0
2019-05-30 12:00:00,253.7,254.51,253.29,254.24,232186.0,245.4208,246.2044,245.0242,245.9432,232186.0
2019-05-30 13:00:00,254.25,254.29,253.04,253.36,191746.0,245.9529,245.9916,244.7824,245.0919,191746.0
2019-05-30 14:00:00,253.37,253.76,252.79,253.69,194431.0,245.1016,245.4789,244.5405,245.4112,194431.0
2019-05-30 15:00:00,253.76,254.78,252.95,254.18,387903.0,245.4789,246.4656,244.6953,245.8852,387903.0
2019-05-31 09:30:00,251.98,253.66,250.84,251.8,290198.0,243.757,245.3821,242.6542,243.5828,290198.0
2019-05-31 10:00:00,251.77,252.15,251.15,251.35,284336.0,243.5538,243.9214,242.954,243.1475,284336.0
2019-05-31 11:00:00,251.41,253.03,251.38,252.39,249271.0,243.2056,244.7727,243.1765,244.1536,249271.0
2019-05-31 12:00:00,252.4,252.45,251.6,251.82,134379.0,244.1632,244.2116,243.3894,243.6022,134379.0
2019-05-31 13:00:00,251.83,252.87,251.8,252.46,139572.0,243.6119,244.6179,243.5828,244.2213,139572.0
2019-05-31 14:00:00,252.43,252.5,251.48,252.06,196996.0,244.1923,244.26,243.2733,243.8343,196996.0
2019-05-31 15:00:00,252.08,252.15,251.35,251.38,539450.0,243.8537,243.9214,243.1475,243.1765,539450.0
2019-06-03 09:30:00,251.8,252.98,246.4,246.4,455225.0,243.5828,244.7243,238.3591,238.3591,455225.0
2019-06-03 10:00:00,246.33,248.58,245.37,248.19,474473.0,238.2913,240.4679,237.3627,240.0906,474473.0
2019-06-03 11:00:00,248.05,248.55,246.22,246.45,276429.0,239.9552,240.4389,238.1849,238.4074,276429.0
2019-06-03 12:00:00,246.43,246.87,243.94,244.52,335801.0,238.3881,238.8137,235.9793,236.5404,335801.0
2019-06-03 13:00:00,244.57,245.77,243.17,243.81,377800.0,236.5888,237.7496,235.2345,235.8536,377800.0
2019-06-03 14:00:00,243.8,244.1,241.76,242.08,464803.0,235.8439,236.1341,233.8705,234.18,464803.0
2019-06-03 15:00:00,242.08,242.45,240.25,242.26,1197405.0,234.18,234.538,232.4097,234.3542,1197405.0
2019-06-04 09:30:00,245.13,245.13,241.71,242.32,637386.0,237.1305,237.1305,233.8221,234.4122,637386.0
2019-06-04 10:00:00,242.31,245.67,242.13,245.09,571023.0,234.4025,237.6529,234.2284,237.0918,571023.0
2019-06-04 11:00:00,245.06,247.03,244.86,246.82,389605.0,237.0628,238.9685,236.8693,238.7653,389605.0
2019-06-04 12:00:00,246.79,247.36,245.97,247.0,186569.0,238.7363,239.2877,237.9431,238.9395,186569.0
2019-06-04 13:00:00,246.97,247.69,246.58,247.31,264237.0,238.9105,239.607,238.5332,239.2394,264237.0
2019-06-04 14:00:00,247.25,247.91,246.97,247.32,330741.0,239.1813,239.8198,238.9105,239.249,330741.0
2019-06-04 15:00:00,247.29,249.37,247.29,249.08,681776.0,239.22,241.2321,239.22,240.9516,681776.0
2019-06-05 09:30:00,251.47,253.36,250.62,252.5,355981.0,243.2636,245.0919,242.4413,244.26,355981.0
2019-06-05 10:00:00,252.51,252.79,250.15,250.57,300398.0,244.2697,244.5405,241.9867,242.393,300398.0
2019-06-05 11:00:00,250.65,252.56,250.43,252.53,191409.0,242.4704,244.318,242.2575,244.289,191409.0
2019-06-05 12:00:00,252.6,253.27,251.93,252.97,252816.0,244.3567,245.0049,243.7086,244.7146,252816.0
2019-06-05 13:00:00,253.03,254.92,252.97,254.92,360136.0,244.7727,246.601,244.7146,246.601,360136.0
2019-06-05 14:00:00,254.87,255.76,254.87,255.46,290334.0,246.5526,247.4136,246.5526,247.1234,290334.0
2019-06-05 15:00:00,255.42,256.97,255.25,256.42,789269.0,247.0847,248.5841,246.9202,248.0521,789269.0
2019-06-06 09:30:00,256.36,256.82,255.03,255.62,231393.0,247.994,248.439,246.7074,247.2782,231393.0
2019-06-06 10:00:00,255.64,256.34,255.11,255.12,271583.0,247.2975,247.9747,246.7848,246.7945,271583.0
2019-06-06 11:00:00,255.09,258.23,254.86,257.7,415169.0,246.7655,249.803,246.543,249.2903,415169.0
2019-06-06 12:00:00,257.69,258.7,257.32,258.25,238031.0,249.2806,250.2577,248.9227,249.8223,238031.0
2019-06-06 13:00:00,258.29,258.34,257.65,257.95,122546.0,249.861,249.9094,249.2419,249.5321,122546.0
2019-06-06 14:00:00,257.97,257.97,256.66,257.32,364983.0,249.5515,249.5515,248.2842,248.9227,364983.0
2019-06-06 15:00:00,257.36,258.43,257.16,257.91,603265.0,248.9614,249.9965,248.7679,249.4934,603265.0
2019-06-07 09:30:00,260.0,264.55,259.62,264.22,285532.0,251.5152,255.9167,251.1476,255.5975,285532.0
2019-06-07 10:00:00,264.16,265.81,264.09,265.79,546885.0,255.5395,257.1356,255.4718,257.1163,546885.0
2019-06-07 11:00:00,265.75,266.01,264.74,265.07,315747.0,257.0776,257.3291,256.1005,256.4198,315747.0
2019-06-07 12:00:00,264.98,265.25,264.52,264.87,207109.0,256.3327,256.5939,255.8877,256.2263,207109.0
2019-06-07 13:00:00,264.88,265.93,264.83,265.93,192191.0,256.236,257.2517,256.1876,257.2517,192191.0
2019-06-07 14:00:00,265.88,266.87,265.83,266.34,276622.0,257.2033,258.161,257.155,257.6483,276622.0
2019-06-07 15:00:00,266.34,266.87,265.42,265.65,570550.0,257.6483,258.161,256.7584,256.9809,570550.0
2019-06-10 09:30:00,269.0,269.85,266.1,266.79,393740.0,260.2215,261.0438,257.4162,258.0836,393740.0
2019-06-10 10:00:00,266.94,268.33,266.63,267.75,310436.0,258.2288,259.5734,257.9289,259.0123,310436.0
2019-06-10 11:00:00,267.71,268.69,267.57,268.11,227331.0,258.9736,259.9216,258.8382,259.3606,227331.0
2019-06-10 12:00:00,268.14,268.33,266.72,266.73,292675.0,259.3896,259.5734,258.0159,258.0256,292675.0
2019-06-10 13:00:00,266.78,267.31,266.54,267.01,198960.0,258.074,258.5867,257.8418,258.2965,198960.0
2019-06-10 14:00:00,267.0,267.0,265.75,266.79,229819.0,258.2868,258.2868,257.0776,258.0836,229819.0
2019-06-10 15:00:00,266.74,266.96,265.28,265.7,568883.0,258.0353,258.2481,256.6229,257.0292,568883.0
2019-06-11 09:30:00,267.47,267.89,264.97,265.2,313399.0,258.7415,259.1478,256.323,256.5455,313399.0
2019-06-11 10:00:00,265.2,265.53,262.94,263.49,290590.0,256.5455,256.8648,254.3593,254.8913,290590.0
2019-06-11 11:00:00,263.56,263.59,259.18,261.53,492663.0,254.9591,254.9881,250.722,252.9953,492663.0
2019-06-11 12:00:00,261.51,261.79,260.44,260.81,206876.0,252.976,253.2468,251.9409,252.2988,206876.0
2019-06-11 13:00:00,260.8,262.43,260.76,262.37,154980.0,252.2891,253.8659,252.2504,253.8079,154980.0
2019-06-11 14:00:00,262.4,263.27,262.4,262.53,173246.0,253.8369,254.6785,253.8369,253.9627,173246.0
2019-06-11 15:00:00,262.5,264.11,262.31,263.67,290245.0,253.9336,255.4911,253.7498,255.0655,290245.0
2019-06-12 09:30:00,262.45,263.81,261.36,263.46,252607.0,253.8853,255.2009,252.8309,254.8623,252607.0
2019-06-12 10:00:00,263.48,263.78,262.27,262.51,217774.0,254.8817,255.1719,253.7112,253.9433,217774.0
2019-06-12 11:00:00,262.51,263.07,262.22,262.72,181522.0,253.9433,254.485,253.6628,254.1465,181522.0
2019-06-12 12:00:00,262.77,263.38,262.38,263.21,157121.0,254.1948,254.7849,253.8176,254.6205,157121.0
2019-06-12 13:00:00,263.22,263.54,262.73,263.09,115443.0,254.6302,254.9397,254.1561,254.5044,115443.0
2019-06-12 14:00:00,263.09,263.79,262.94,263.79,171689.0,254.5044,255.1816,254.3593,255.1816,171689.0
2019-06-12 15:00:00,263.78,264.21,263.42,263.89,381838.0,255.1719,255.5878,254.8236,255.2783,381838.0
2019-06-13 09:30:00,265.0,265.23,262.5,262.94,263244.0,256.3521,256.5746,253.9336,254.3593,263244.0
2019-06-13 10:00:00,262.99,263.31,261.61,261.68,292480.0,254.4077,254.7172,253.0727,253.1404,292480.0
2019-06-13 11:00:00,261.7,262.11,261.08,261.45,243887.0,253.1598,253.5564,252.56,252.9179,243887.0
2019-06-13 12:00:00,261.41,261.82,260.81,261.45,208449.0,252.8792,253.2758,252.2988,252.9179,208449.0
2019-06-13 13:00:00,261.5,262.06,261.25,262.06,229177.0,252.9663,253.508,252.7244,253.508,229177.0
2019-06-13 14:00:00,262.04,262.22,261.42,261.61,219539.0,253.4887,253.6628,252.8889,253.0727,219539.0
2019-06-13 15:00:00,261.59,261.62,260.25,261.11,792546.0,253.0533,253.0824,251.7571,252.589,792546.0
2019-06-14 09:30:00,259.99,261.0,259.42,260.77,339111.0,251.5056,252.4826,250.9542,252.2601,339111.0
2019-06-14 10:00:00,260.64,261.88,260.3,261.34,216686.0,252.1343,253.3339,251.8054,252.8115,216686.0
2019-06-14 11:00:00,261.44,261.7,260.43,261.37,167554.0,252.9082,253.1598,251.9312,252.8405,167554.0
2019-06-14 12:00:00,261.35,261.98,261.12,261.73,122888.0,252.8212,253.4306,252.5987,253.1888,122888.0
2019-06-14 13:00:00,261.8,261.81,261.11,261.11,89835.0,253.2565,253.2662,252.589,252.589,89835.0
2019-06-14 14:00:00,261.13,261.81,260.41,260.59,184861.0,252.6084,253.2662,251.9119,252.086,184861.0
2019-06-14 15:00:00,260.58,260.71,259.83,260.03,912184.0,252.0763,252.2021,251.3508,251.5443,912184.0
2019-06-17 09:30:00,261.0,261.62,260.07,261.22,193629.0,252.4826,253.0824,251.5829,252.6954,193629.0
2019-06-17 10:00:00,261.25,261.71,259.81,260.4,258219.0,252.7244,253.1694,251.3314,251.9022,258219.0
2019-06-17 11:00:00,260.35,260.69,258.65,258.66,230761.0,251.8538,252.1827,250.2093,250.219,230761.0
2019-06-17 12:00:00,258.66,259.64,258.48,259.57,172638.0,250.219,251.167,250.0448,251.0993,172638.0
2019-06-17 13:00:00,259.55,259.62,258.35,258.88,200740.0,251.0799,251.1476,249.9191,250.4318,200740.0
2019-06-17 14:00:00,258.9,259.1,258.17,258.17,203058.0,250.4511,250.6446,249.745,249.745,203058.0
2019-06-17 15:00:00,258.17,259.89,258.05,259.12,587375.0,249.745,251.4088,249.6289,250.664,587375.0
2019-06-18 09:30:00,261.7,262.25,255.06,255.92,534197.0,253.1598,253.6918,246.7364,247.5684,534197.0
2019-06-18 10:00:00,256.08,258.48,255.51,258.1,629028.0,247.7232,250.0448,247.1718,249.6772,629028.0
2019-06-18 11:00:00,258.14,260.0,258.13,259.61,268433.0,249.7159,251.5152,249.7063,251.138,268433.0
2019-06-18 12:00:00,259.58,260.4,259.48,259.86,196941.0,251.1089,251.9022,251.0122,251.3798,196941.0
2019-06-18 13:00:00,259.81,259.84,258.36,258.52,168883.0,251.3314,251.3605,249.9288,250.0835,168883.0
2019-06-18 14:00:00,258.49,259.19,258.49,259.09,202335.0,250.0545,250.7317,250.0545,250.6349,202335.0
2019-06-18 15:00:00,259.07,259.16,258.27,258.8,469552.0,250.6156,250.7026,249.8417,250.3544,469552.0
2019-06-19 09:30:00,258.83,259.91,258.71,259.25,223238.0,250.3834,251.4282,250.2673,250.7897,223238.0
2019-06-19 10:00:00,259.25,259.42,258.78,259.18,168861.0,250.7897,250.9542,250.335,250.722,168861.0
2019-06-19 11:00:00,259.19,259.79,258.94,259.28,298653.0,250.7317,251.3121,250.4898,250.8187,298653.0
2019-06-19 12:00:00,259.28,259.45,258.82,259.34,184331.0,250.8187,250.9832,250.3737,250.8768,184331.0
2019-06-19 13:00:00,259.35,259.47,258.84,259.15,143553.0,250.8864,251.0025,250.3931,250.693,143553.0
2019-06-19 14:00:00,259.18,260.39,258.3,260.15,359470.0,250.722,251.8925,249.8707,251.6603,359470.0
2019-06-19 15:00:00,260.15,260.62,259.68,259.9,1039388.0,251.6603,252.115,251.2057,251.4185,1039388.0
2019-06-20 09:30:00,263.49,266.74,262.5,266.0,433640.0,254.8913,258.0353,253.9336,257.3194,433640.0
2019-06-20 10:00:00,266.06,267.5,265.68,265.99,507237.0,257.3775,258.7705,257.0099,257.3098,507237.0
2019-06-20 11:00:00,266.02,266.5,264.39,266.02,320799.0,257.3388,257.8031,255.762,257.3388,320799.0
2019-06-20 12:00:00,266.03,266.19,264.19,265.93,210247.0,257.3485,257.5032,255.5685,257.2517,210247.0
2019-06-20 13:00:00,265.9,266.29,265.55,265.96,163968.0,257.2227,257.6,256.8841,257.2807,163968.0
2019-06-20 14:00:00,265.94,266.82,265.63,266.66,302574.0,257.2614,258.1127,256.9615,257.9579,302574.0
2019-06-20 15:00:00,266.63,267.7,266.43,266.8,695647.0,257.9289,258.964,257.7354,258.0933,695647.0
2019-06-21 09:30:00,265.82,268.15,265.0,267.42,815259.0,257.1453,259.3993,256.3521,258.6931,815259.0
2019-06-21 10:00:00,267.39,267.89,266.51,267.42,207525.0,258.6641,259.1478,257.8128,258.6931,207525.0
2019-06-21 11:00:00,267.43,268.14,266.53,266.58,220600.0,258.7028,259.3896,257.8321,257.8805,220600.0
2019-06-21 12:00:00,266.55,266.83,265.96,266.68,158425.0,257.8515,258.1223,257.2807,257.9772,158425.0
2019-06-21 13:00:00,266.65,267.09,266.41,267.04,114324.0,257.9482,258.3739,257.7161,258.3255,114324.0
2019-06-21 14:00:00,267.06,267.35,266.16,266.27,169784.0,258.3448,258.6254,257.4742,257.5806,169784.0
2019-06-21 15:00:00,266.29,266.63,264.42,264.51,651519.0,257.6,257.9289,255.791,255.8781,651519.0
2019-06-24 09:30:00,265.85,267.1,265.27,265.48,254705.0,257.1743,258.3835,256.6133,256.8164,254705.0
2019-06-24 10:00:00,265.44,266.6,265.3,265.72,179367.0,256.7777,257.8999,256.6423,257.0486,179367.0
2019-06-24 11:00:00,265.78,267.0,265.76,266.69,178436.0,257.1066,258.2868,257.0873,257.9869,178436.0
2019-06-24 12:00:00,266.69,266.84,266.06,266.66,146434.0,257.9869,258.132,257.3775,257.9579,146434.0
2019-06-24 13:00:00,266.67,266.83,266.27,266.46,103686.0,257.9676,258.1223,257.5806,257.7644,103686.0
2019-06-24 14:00:00,266.46,266.49,266.0,266.36,132261.0,257.7644,257.7934,257.3194,257.6677,132261.0
2019-06-24 15:00:00,266.39,266.44,265.13,265.35,346181.0,257.6967,257.7451,256.4778,256.6906,346181.0
2019-06-25 09:30:00,266.04,266.31,265.01,265.37,190425.0,257.3581,257.6193,256.3617,256.71,190425.0
2019-06-25 10:00:00,265.31,265.38,262.02,262.46,225839.0,256.6519,256.7197,253.4693,253.895,225839.0
2019-06-25 11:00:00,262.52,263.21,262.05,262.67,155833.0,253.953,254.6205,253.4983,254.0981,155833.0
2019-06-25 12:00:00,262.63,262.67,260.36,260.53,280901.0,254.0594,254.0981,251.8635,252.0279,280901.0
2019-06-25 13:00:00,260.55,261.3,259.5,260.53,275598.0,252.0473,252.7728,251.0315,252.0279,275598.0
2019-06-25 14:00:00,260.54,260.75,259.2,259.53,231840.0,252.0376,252.2408,250.7413,251.0606,231840.0
2019-06-25 15:00:00,259.55,260.12,259.12,259.77,516486.0,251.0799,251.6313,250.664,251.2927,516486.0
2019-06-26 09:30:00,260.88,262.06,259.99,260.41,285654.0,252.3665,253.508,251.5056,251.9119,285654.0
2019-06-26 10:00:00,260.34,262.0,260.29,261.68,188983.0,251.8441,253.45,251.7958,253.1404,188983.0
2019-06-26 11:00:00,261.67,262.65,261.58,262.37,162509.0,253.1307,254.0788,253.0437,253.8079,162509.0
2019-06-26 12:00:00,262.42,262.58,261.52,262.05,120951.0,253.8563,254.011,252.9856,253.4983,120951.0
2019-06-26 13:00:00,262.06,262.08,261.28,261.59,82479.0,253.508,253.5274,252.7535,253.0533,82479.0
2019-06-26 14:00:00,261.63,261.84,260.9,261.43,109653.0,253.092,253.2952,252.3859,252.8986,109653.0
2019-06-26 15:00:00,261.48,262.19,261.1,261.24,503345.0,252.9469,253.6338,252.5793,252.7148,503345.0
2019-06-27 09:30:00,262.44,263.59,261.31,262.19,150311.0,253.8756,254.9881,252.7825,253.6338,150311.0
2019-06-27 10:00:00,262.25,262.27,261.4,261.75,97886.0,253.6918,253.7112,252.8695,253.2081,97886.0
2019-06-27 11:00:00,261.7,261.73,260.4,260.53,141036.0,253.1598,253.1888,251.9022,252.0279,141036.0
2019-06-27 12:00:00,260.51,261.27,260.41,260.84,81920.0,252.0086,252.7438,251.9119,252.3278,81920.0
2019-06-27 13:00:00,260.84,261.41,260.71,261.18,122615.0,252.3278,252.8792,252.2021,252.6567,122615.0
2019-06-27 14:00:00,261.16,261.9,261.08,261.63,153088.0,252.6374,253.3532,252.56,253.092,153088.0
2019-06-27 15:00:00,261.6,261.76,260.94,261.12,326367.0,253.063,253.2178,252.4246,252.5987,326367.0
2019-06-28 09:30:00,263.09,263.09,261.32,261.96,201341.0,254.5044,254.5044,252.7922,253.4113,201341.0
2019-06-28 10:00:00,261.97,262.7,261.69,262.4,183112.0,253.4209,254.1271,253.1501,253.8369,183112.0
2019-06-28 11:00:00,262.39,262.51,261.75,262.17,161216.0,253.8272,253.9433,253.2081,253.6144,161216.0
2019-06-28 12:00:00,262.17,263.08,262.13,262.57,179205.0,253.6144,254.4947,253.5757,254.0014,179205.0
2019-06-28 13:00:00,262.55,262.94,262.31,262.6,141974.0,253.982,254.3593,253.7498,254.0304,141974.0
2019-06-28 14:00:00,262.55,262.73,262.27,262.6,189814.0,253.982,254.1561,253.7112,254.0304,189814.0
2019-06-28 15:00:00,262.58,264.84,262.03,264.45,719222.0,254.011,256.1973,253.479,255.82,719222.0
2019-07-01 09:30:00,269.99,269.99,265.4,266.7,398997.0,261.1792,261.1792,256.739,257.9966,398997.0
2019-07-01 10:00:00,266.88,267.18,264.87,265.35,307704.0,258.1707,258.4609,256.2263,256.6906,307704.0
2019-07-01 11:00:00,265.45,266.59,265.13,266.09,177289.0,256.7874,257.8902,256.4778,257.4065,177289.0
2019-07-01 12:00:00,266.14,266.43,265.2,265.28,119407.0,257.4549,257.7354,256.5455,256.6229,119407.0
2019-07-01 13:00:00,265.28,265.81,265.05,265.57,131393.0,256.6229,257.1356,256.4004,256.9035,131393.0
2019-07-01 14:00:00,265.63,265.81,265.17,265.17,182708.0,256.9615,257.1356,256.5165,256.5165,182708.0
2019-07-01 15:00:00,265.2,266.77,265.2,266.74,362255.0,256.5455,258.0643,256.5455,258.0353,362255.0
2019-07-02 09:30:00,266.88,267.93,266.43,266.81,154720.0,258.1707,259.1864,257.7354,258.103,154720.0
2019-07-02 10:00:00,266.93,268.93,266.91,268.56,234014.0,258.2191,260.1538,258.1997,259.7959,234014.0
2019-07-02 11:00:00,268.57,269.3,268.18,269.21,192363.0,259.8056,260.5117,259.4283,260.4247,192363.0
2019-07-02 12:00:00,269.23,269.56,268.48,268.54,231509.0,260.444,260.7633,259.7185,259.7765,231509.0
2019-07-02 13:00:00,268.55,269.8,268.23,269.58,137875.0,259.7862,260.9954,259.4767,260.7826,137875.0
2019-07-02 14:00:00,269.6,270.46,269.41,269.79,313294.0,260.8019,261.6339,260.6181,260.9857,313294.0
2019-07-02 15:00:00,269.76,270.6,269.65,270.59,421112.0,260.9567,261.7693,260.8503,261.7596,421112.0
2019-07-03 09:30:00,271.0,272.29,270.78,271.34,255405.0,262.1563,263.4042,261.9434,262.4852,255405.0
2019-07-03 10:00:00,271.33,271.76,270.84,271.52,280142.0,262.4755,262.8915,262.0015,262.6593,280142.0
2019-07-03 11:00:00,271.53,272.09,271.25,271.94,255909.0,262.669,263.2107,262.3981,263.0656,255909.0
2019-07-03 12:00:00,271.94,272.97,271.76,272.96,407897.0,263.0656,264.062,262.8915,264.0523,407897.0
2019-07-05 09:30:00,271.5,272.48,269.09,269.11,285649.0,262.6399,263.588,260.3086,260.3279,285649.0
2019-07-05 10:00:00,269.2,270.49,269.2,270.24,248323.0,260.415,261.6629,260.415,261.4211,248323.0
2019-07-05 11:00:00,270.3,271.42,270.04,271.12,150804.0,261.4791,262.5626,261.2276,262.2723,150804.0
2019-07-05 12:00:00,271.0,271.9,270.87,271.33,143219.0,262.1563,263.0269,262.0305,262.4755,143219.0
2019-07-05 13:00:00,271.32,271.99,271.04,271.57,111488.0,262.4658,263.114,262.195,262.7077,111488.0
2019-07-05 14:00:00,271.6,272.77,271.59,272.77,244719.0,262.7367,263.8685,262.727,263.8685,244719.0
2019-07-05 15:00:00,272.72,272.75,271.8,272.2,337260.0,263.8201,263.8492,262.9302,263.3171,337260.0
2019-07-08 09:30:00,270.1,272.07,269.75,270.0,294108.0,261.6035,263.5116,261.2645,261.5067,294108.0
2019-07-08 10:00:00,269.94,271.03,269.46,270.18,328200.0,261.4486,262.5043,260.9837,261.681,328200.0
2019-07-08 11:00:00,270.23,270.92,270.02,270.34,209731.0,261.7294,262.3977,261.526,261.836,209731.0
2019-07-08 12:00:00,270.4,270.89,270.1,270.56,149873.0,261.8941,262.3687,261.6035,262.0491,149873.0
2019-07-08 13:00:00,270.54,271.03,270.51,270.97,126871.0,262.0297,262.5043,262.0006,262.4462,126871.0
2019-07-08 14:00:00,270.94,271.54,270.73,271.11,138430.0,262.4171,262.9982,262.2137,262.5818,138430.0
2019-07-08 15:00:00,271.14,271.78,270.95,271.25,296033.0,262.6108,263.2307,262.4268,262.7174,296033.0
2019-07-09 09:30:00,269.82,271.45,269.5,271.14,170285.0,261.3323,262.9111,261.0224,262.6108,170285.0
2019-07-09 10:00:00,271.15,273.25,271.02,273.03,248900.0,262.6205,264.6544,262.4946,264.4414,248900.0
2019-07-09 11:00:00,273.06,273.59,272.77,272.79,253001.0,264.4704,264.9837,264.1895,264.2089,253001.0
2019-07-09 12:00:00,272.77,273.17,272.67,272.69,110549.0,264.1895,264.577,264.0927,264.1121,110549.0
2019-07-09 13:00:00,272.73,273.42,272.69,273.41,114799.0,264.1508,264.8191,264.1121,264.8094,114799.0
2019-07-09 14:00:00,273.42,273.66,273.04,273.22,232863.0,264.8191,265.0515,264.4511,264.6254,232863.0
2019-07-09 15:00:00,273.2,273.42,272.73,273.28,390233.0,264.606,264.8191,264.1508,264.6835,390233.0
2019-07-10 09:30:00,274.75,277.1,274.15,276.46,277789.0,266.1073,268.3833,265.5261,267.7635,277789.0
2019-07-10 10:00:00,276.52,276.99,275.87,275.96,209422.0,267.8216,268.2768,267.192,267.2792,209422.0
2019-07-10 11:00:00,275.9,276.87,275.59,276.79,184541.0,267.2211,268.1606,266.9208,268.0831,184541.0
2019-07-10 12:00:00,276.81,276.81,275.65,275.97,117366.0,268.1025,268.1025,266.9789,267.2889,117366.0
2019-07-10 13:00:00,275.97,276.4,275.76,275.98,155602.0,267.2889,267.7054,267.0855,267.2986,155602.0
2019-07-10 14:00:00,275.99,276.36,274.65,274.91,143146.0,267.3083,267.6666,266.0104,266.2622,143146.0
2019-07-10 15:00:00,274.89,275.42,274.54,275.42,254141.0,266.2429,266.7562,265.9039,266.7562,254141.0
2019-07-11 09:30:00,277.6,277.88,276.08,276.88,233677.0,268.8676,269.1388,267.3954,268.1703,233677.0
2019-07-11 10:00:00,276.91,277.75,276.63,277.64,228976.0,268.1993,269.0129,267.9281,268.9063,228976.0
2019-07-11 11:00:00,277.63,278.6,277.38,278.52,198046.0,268.8967,269.8362,268.6545,269.7587,198046.0
2019-07-11 12:00:00,278.54,278.54,277.9,278.24,168858.0,269.778,269.778,269.1582,269.4875,168858.0
2019-07-11 13:00:00,278.25,278.4,277.2,277.29,262005.0,269.4972,269.6424,268.4802,268.5674,262005.0
2019-07-11 14:00:00,277.33,277.87,277.16,277.8,231451.0,268.6061,269.1291,268.4414,269.0613,231451.0
2019-07-11 15:00:00,277.75,278.65,277.66,278.37,387939.0,269.0129,269.8846,268.9257,269.6134,387939.0
2019-07-12 09:30:00,279.24,279.7,277.8,277.93,301083.0,270.456,270.9015,269.0613,269.1872,301083.0
2019-07-12 10:00:00,277.82,278.43,276.26,276.87,208085.0,269.0807,269.6715,267.5698,268.1606,208085.0
2019-07-12 11:00:00,276.88,278.3,276.79,278.26,154622.0,268.1703,269.5456,268.0831,269.5068,154622.0
2019-07-12 12:00:00,278.26,278.57,277.98,278.22,139721.0,269.5068,269.8071,269.2357,269.4681,139721.0
2019-07-12 13:00:00,278.19,278.36,277.88,278.02,113421.0,269.439,269.6037,269.1388,269.2744,113421.0
2019-07-12 14:00:00,278.01,278.92,277.99,278.68,110248.0,269.2647,270.1461,269.2453,269.9136,110248.0
2019-07-12 15:00:00,278.74,279.74,278.55,279.51,318292.0,269.9717,270.9403,269.7877,270.7175,318292.0
2019-07-15 09:30:00,280.46,280.59,278.55,279.69,253076.0,271.6376,271.7636,269.7877,270.8919,253076.0
2019-07-15 10:00:00,279.64,279.79,278.62,279.06,279082.0,270.8434,270.9887,269.8555,270.2817,279082.0
2019-07-15 11:00:00,279.1,279.76,278.65,279.58,201486.0,270.3204,270.9597,269.8846,270.7853,201486.0
2019-07-15 12:00:00,279.55,279.8,279.14,279.4,153353.0,270.7563,270.9984,270.3592,270.611,153353.0
2019-07-15 13:00:00,279.39,279.54,279.14,279.18,127987.0,270.6013,270.7466,270.3592,270.3979,127987.0
2019-07-15 14:00:00,279.2,279.86,279.2,279.48,152207.0,270.4173,271.0565,270.4173,270.6885,152207.0
2019-07-15 15:00:00,279.51,279.64,279.01,279.37,485365.0,270.7175,270.8434,270.2333,270.5819,485365.0
2019-07-16 09:30:00,279.28,280.22,278.76,279.58,201321.0,270.4948,271.4052,269.9911,270.7853,201321.0
2019-07-16 10:00:00,279.62,280.63,279.09,279.98,247865.0,270.8241,271.8023,270.3107,271.1727,247865.0
2019-07-16 11:00:00,279.95,280.02,278.86,278.87,140658.0,271.1437,271.2115,270.088,270.0977,140658.0
2019-07-16 12:00:00,278.93,278.93,277.41,277.59,235583.0,270.1558,270.1558,268.6836,268.8579,235583.0
2019-07-16 13:00:00,277.64,278.04,276.56,276.57,239723.0,268.9063,269.2938,267.8603,267.87,239723.0
2019-07-16 14:00:00,276.55,276.72,275.3,276.08,455962.0,267.8506,268.0153,266.64,267.3954,455962.0
2019-07-16 15:00:00,276.08,276.81,276.05,276.6,472584.0,267.3954,268.1025,267.3664,267.8991,472584.0
2019-07-17 09:30:00,277.39,278.47,276.88,278.05,268416.0,268.6642,269.7102,268.1703,269.3035,268416.0
2019-07-17 10:00:00,278.1,278.43,275.76,276.35,221558.0,269.3519,269.6715,267.0855,267.6569,221558.0
2019-07-17 11:00:00,276.39,277.17,276.37,276.85,144980.0,267.6957,268.4511,267.6763,268.1412,144980.0
2019-07-17 12:00:00,276.89,276.89,276.41,276.6,176374.0,268.1799,268.1799,267.715,267.8991,176374.0
2019-07-17 13:00:00,276.63,276.74,276.19,276.48,151994.0,267.9281,268.0347,267.502,267.7828,151994.0
2019-07-17 14:00:00,276.51,276.7,276.15,276.32,178815.0,267.8119,267.9959,267.4632,267.6279,178815.0
2019-07-17 15:00:00,276.32,276.54,275.27,275.32,396669.0,267.6279,267.841,266.6109,266.6593,396669.0
2019-07-18 09:30:00,275.0,277.25,274.74,275.87,297421.0,266.3494,268.5286,266.0976,267.192,297421.0
2019-07-18 10:00:00,275.91,277.1,275.64,276.49,162665.0,267.2308,268.3833,266.9693,267.7925,162665.0
2019-07-18 11:00:00,276.53,276.72,274.85,275.09,126110.0,267.8313,268.0153,266.2041,266.4366,126110.0
2019-07-18 12:00:00,275.06,275.98,275.06,275.54,123750.0,266.4075,267.2986,266.4075,266.8724,123750.0
2019-07-18 13:00:00,275.54,276.11,275.41,276.03,147504.0,266.8724,267.4245,266.7465,267.347,147504.0
2019-07-18 14:00:00,276.0,277.15,275.99,276.81,186513.0,267.3179,268.4318,267.3083,268.1025,186513.0
2019-07-18 15:00:00,276.76,277.09,276.1,276.62,315608.0,268.054,268.3737,267.4148,267.9184,315608.0
2019-07-19 09:30:00,279.43,279.48,277.34,279.15,402407.0,270.64,270.6885,268.6158,270.3688,402407.0
2019-07-19 10:00:00,279.05,279.26,277.92,278.27,254347.0,270.272,270.4754,269.1775,269.5165,254347.0
2019-07-19 11:00:00,278.22,278.81,277.56,277.92,195070.0,269.4681,270.0395,268.8289,269.1775,195070.0
2019-07-19 12:00:00,277.93,279.0,277.93,278.74,145929.0,269.1872,270.2236,269.1872,269.9717,145929.0
2019-07-19 13:00:00,278.78,278.84,277.89,278.04,194354.0,270.0105,270.0686,269.1485,269.2938,194354.0
2019-07-19 14:00:00,278.06,278.25,276.92,277.15,174814.0,269.3131,269.4972,268.209,268.4318,174814.0
2019-07-19 15:00:00,277.09,277.23,275.42,275.6,607000.0,268.3737,268.5092,266.7562,266.9305,607000.0
2019-07-22 09:30:00,276.91,277.28,276.07,277.17,176723.0,268.1993,268.5577,267.3857,268.4511,176723.0
2019-07-22 10:00:00,277.26,277.73,276.42,277.5,190671.0,268.5383,268.9935,267.7247,268.7708,190671.0
2019-07-22 11:00:00,277.5,278.13,277.12,278.0,240292.0,268.7708,269.3809,268.4027,269.255,240292.0
2019-07-22 12:00:00,278.03,278.71,277.71,278.46,106497.0,269.2841,269.9427,268.9741,269.7006,106497.0
2019-07-22 13:00:00,278.46,279.07,278.26,278.9,98050.0,269.7006,270.2914,269.5068,270.1267,98050.0
2019-07-22 14:00:00,278.9,279.2,278.42,278.95,176331.0,270.1267,270.4173,269.6618,270.1751,176331.0
2019-07-22 15:00:00,278.92,279.36,278.02,278.59,347428.0,270.1461,270.5722,269.2744,269.8265,347428.0
2019-07-23 09:30:00,280.05,280.42,277.68,278.39,234476.0,271.2405,271.5989,268.9451,269.6328,234476.0
2019-07-23 10:00:00,278.44,279.6,278.05,279.0,196275.0,269.6812,270.8047,269.3035,270.2236,196275.0
2019-07-23 11:00:00,278.91,279.11,277.55,277.79,152452.0,270.1364,270.3301,268.8192,269.0516,152452.0
2019-07-23 12:00:00,277.78,277.79,276.9,277.75,161897.0,269.0419,269.0516,268.1896,269.0129,161897.0
2019-07-23 13:00:00,277.75,279.55,277.57,279.35,184601.0,269.0129,270.7563,268.8386,270.5626,184601.0
2019-07-23 14:00:00,279.39,279.44,278.67,278.99,125485.0,270.6013,270.6497,269.9039,270.2139,125485.0
2019-07-23 15:00:00,279.0,279.05,278.49,278.97,337468.0,270.2236,270.272,269.7296,270.1945,337468.0
2019-07-24 09:30:00,278.17,278.6,276.38,277.63,214824.0,269.4197,269.8362,267.686,268.8967,214824.0
2019-07-24 10:00:00,277.63,278.0,276.55,277.2,263643.0,268.8967,269.255,267.8506,268.4802,263643.0
2019-07-24 11:00:00,277.19,277.36,276.68,277.07,204804.0,268.4705,268.6352,267.9765,268.3543,204804.0
2019-07-24 12:00:00,277.08,278.05,277.08,277.93,138193.0,268.364,269.3035,268.364,269.1872,138193.0
2019-07-24 13:00:00,277.95,278.56,277.74,278.53,113859.0,269.2066,269.7974,269.0032,269.7684,113859.0
2019-07-24 14:00:00,278.54,279.49,278.51,279.26,255379.0,269.778,270.6982,269.749,270.4754,255379.0
2019-07-24 15:00:00,279.26,280.3,279.22,280.23,563195.0,270.4754,271.4827,270.4366,271.4149,563195.0
2019-07-25 09:30:00,280.0,280.0,277.55,279.15,221984.0,271.1921,271.1921,268.8192,270.3688,221984.0
2019-07-25 10:00:00,278.93,280.25,278.09,280.01,243682.0,270.1558,271.4342,269.3422,271.2018,243682.0
2019-07-25 11:00:00,279.99,280.6,279.69,280.32,234014.0,271.1824,271.7732,270.8919,271.502,234014.0
2019-07-25 12:00:00,280.36,280.9,279.44,279.68,142087.0,271.5408,272.0638,270.6497,270.8822,142087.0
2019-07-25 13:00:00,279.62,280.34,279.25,279.9,101456.0,270.8241,271.5214,270.4657,271.0953,101456.0
2019-07-25 14:00:00,279.92,280.45,279.45,279.66,136484.0,271.1146,271.628,270.6594,270.8628,136484.0
2019-07-25 15:00:00,279.64,279.91,278.88,279.4,375432.0,270.8434,271.1049,270.1073,270.611,375432.0
2019-07-26 09:30:00,280.6,282.12,280.08,281.11,340509.0,271.7732,273.2454,271.2696,272.2672,340509.0
2019-07-26 10:00:00,281.11,281.41,280.54,281.09,204463.0,272.2672,272.5578,271.7151,272.2478,204463.0
2019-07-26 11:00:00,281.09,281.78,280.9,281.47,161489.0,272.2478,272.9161,272.0638,272.6159,161489.0
2019-07-26 12:00:00,281.47,281.52,281.06,281.42,125532.0,272.6159,272.6643,272.2188,272.5674,125532.0
2019-07-26 13:00:00,281.44,282.29,281.23,282.26,189481.0,272.5868,273.4101,272.3834,273.381,189481.0
2019-07-26 14:00:00,282.28,282.29,281.33,281.78,191002.0,273.4004,273.4101,272.4803,272.9161,191002.0
2019-07-26 15:00:00,281.81,282.19,281.61,282.05,440476.0,272.9452,273.3132,272.7515,273.1776,440476.0
2019-07-29 09:30:00,283.12,283.33,281.78,281.86,345989.0,274.214,274.4174,272.9161,272.9936,345989.0
2019-07-29 10:00:00,281.83,282.31,280.43,281.02,356383.0,272.9645,273.4294,271.6086,272.18,356383.0
2019-07-29 11:00:00,281.05,282.02,280.94,281.9,190343.0,272.2091,273.1486,272.1025,273.0323,190343.0
2019-07-29 12:00:00,281.88,282.1,281.55,282.1,256559.0,273.013,273.2261,272.6934,273.2261,256559.0
2019-07-29 13:00:00,282.09,282.32,281.78,281.81,224936.0,273.2164,273.4391,272.9161,272.9452,224936.0
2019-07-29 14:00:00,281.78,281.91,281.57,281.7,237664.0,272.9161,273.042,272.7127,272.8386,237664.0
2019-07-29 15:00:00,281.72,281.84,281.24,281.49,714113.0,272.858,272.9742,272.3931,272.6352,714113.0
2019-07-30 09:30:00,279.34,279.97,275.45,278.67,655227.0,270.5529,271.1631,266.7852,269.9039,655227.0
2019-07-30 10:00:00,278.65,281.75,277.91,281.71,419561.0,269.8846,272.8871,269.1679,272.8483,419561.0
2019-07-30 11:00:00,281.75,282.37,279.76,280.03,404268.0,272.8871,273.4876,270.9597,271.2212,404268.0
2019-07-30 12:00:00,280.02,280.9,279.9,279.9,158470.0,271.2115,272.0638,271.0953,271.0953,158470.0
2019-07-30 13:00:00,279.94,281.28,279.75,281.02,310911.0,271.134,272.4318,270.95,272.18,310911.0
2019-07-30 14:00:00,281.07,281.37,279.51,279.51,205390.0,272.2285,272.519,270.7175,270.7175,205390.0
2019-07-30 15:00:00,279.51,279.55,277.14,278.19,811845.0,270.7175,270.7563,268.4221,269.439,811845.0
2019-07-31 09:30:00,278.67,278.98,276.43,277.52,294624.0,269.9039,270.2042,267.7344,268.7901,294624.0
2019-07-31 10:00:00,277.49,278.0,276.35,277.17,402687.0,268.7611,269.255,267.6569,268.4511,402687.0
2019-07-31 11:00:00,277.17,277.46,276.15,276.25,401228.0,268.4511,268.732,267.4632,267.5601,401228.0
2019-07-31 12:00:00,276.23,276.23,275.34,275.5,300027.0,267.5407,267.5407,266.6787,266.8337,300027.0
2019-07-31 13:00:00,275.5,275.59,274.36,275.23,476349.0,266.8337,266.9208,265.7295,266.5722,476349.0
2019-07-31 14:00:00,275.1,275.29,265.69,271.85,912080.0,266.4462,266.6303,257.3323,263.2985,912080.0
2019-07-31 15:00:00,271.71,273.62,271.1,272.07,987737.0,263.1629,265.0128,262.5721,263.5116,987737.0
2019-08-01 09:30:00,273.93,274.92,272.62,273.34,427168.0,265.3131,266.2719,264.0443,264.7416,427168.0
2019-08-01 10:00:00,273.27,277.54,273.13,277.54,651260.0,264.6738,268.8095,264.5382,268.8095,651260.0
2019-08-01 11:00:00,277.55,279.31,277.3,277.62,480339.0,268.8192,270.5238,268.577,268.887,480339.0
2019-08-01 12:00:00,277.62,278.06,276.37,277.59,538757.0,268.887,269.3131,267.6763,268.8579,538757.0
2019-08-01 13:00:00,277.72,277.97,273.1,274.53,419562.0,268.9838,269.226,264.5092,265.8942,419562.0
2019-08-01 14:00:00,274.5,274.66,271.64,273.72,359628.0,265.8651,266.0201,263.0951,265.1097,359628.0
2019-08-01 15:00:00,273.68,275.41,272.7,274.13,467343.0,265.0709,266.7465,264.1217,265.5068,467343.0
2019-08-02 09:30:00,272.0,272.5,268.56,270.16,430289.0,263.4438,263.928,260.112,261.6616,430289.0
2019-08-02 10:00:00,270.14,270.99,265.86,265.86,632828.0,261.6423,262.4655,257.4969,257.4969,632828.0
2019-08-02 11:00:00,265.89,268.0,265.68,267.75,455229.0,257.526,259.5696,257.3226,259.3275,455229.0
2019-08-02 12:00:00,267.89,269.99,267.29,268.37,358765.0,259.4631,261.497,258.8819,259.928,358765.0
2019-08-02 13:00:00,268.32,268.72,267.87,268.11,298032.0,259.8795,260.2669,259.4437,259.6761,298032.0
2019-08-02 14:00:00,268.07,269.72,267.93,268.73,264837.0,259.6374,261.2355,259.5018,260.2766,264837.0
2019-08-02 15:00:00,268.74,271.22,268.42,269.53,528729.0,260.2863,262.6883,259.9764,261.0515,528729.0
2019-08-05 09:30:00,260.0,262.65,258.63,261.89,732630.0,251.8212,254.3879,250.4943,253.6518,732630.0
2019-08-05 10:00:00,261.81,262.19,258.74,259.5,702666.0,253.5743,253.9424,250.6009,251.337,702666.0
2019-08-05 11:00:00,259.41,260.9,258.31,258.55,426796.0,251.2498,252.6929,250.1844,250.4169,426796.0
2019-08-05 12:00:00,258.44,259.99,257.63,257.71,516798.0,250.3103,251.8116,249.5258,249.6033,516798.0
2019-08-05 13:00:00,257.71,259.07,256.5,256.59,316349.0,249.6033,250.9205,248.4313,248.5185,316349.0
2019-08-05 14:00:00,256.59,257.67,254.59,255.05,581510.0,248.5185,249.5645,246.5814,247.027,581510.0
2019-08-05 15:00:00,255.12,258.32,253.9,256.9,1159355.0,247.0948,250.1941,245.9131,248.8188,1159355.0
2019-08-06 09:30:00,261.8,263.66,260.18,262.48,576036.0,253.5646,255.3661,251.9956,254.2232,576036.0
2019-08-06 10:00:00,262.39,264.16,261.31,262.29,469112.0,254.1361,255.8504,253.09,254.0392,469112.0
2019-08-06 11:00:00,262.31,262.35,260.4,262.11,347623.0,254.0586,254.0973,252.2087,253.8649,347623.0
2019-08-06 12:00:00,262.14,263.09,261.8,262.53,307497.0,253.8939,254.814,253.5646,254.2717,307497.0
2019-08-06 13:00:00,262.54,264.71,262.45,264.71,278802.0,254.2813,256.3831,254.1942,256.3831,278802.0
2019-08-06 14:00:00,264.68,265.16,263.75,263.93,487827.0,256.354,256.8189,255.4533,255.6276,487827.0
2019-08-06 15:00:00,264.0,265.07,263.85,264.64,655938.0,255.6954,256.7318,255.5501,256.3153,655938.0
2019-08-07 09:30:00,263.4,263.76,260.25,262.62,348862.0,255.1143,255.463,252.0634,254.3588,348862.0
2019-08-07 10:00:00,262.5,266.4,261.94,265.43,622587.0,254.2426,258.0199,253.7002,257.0804,622587.0
2019-08-07 11:00:00,265.39,266.31,264.39,264.92,335451.0,257.0417,257.9328,256.0732,256.5865,335451.0
2019-08-07 12:00:00,264.93,265.67,263.24,265.58,258414.0,256.5962,257.3129,254.9593,257.2257,258414.0
2019-08-07 13:00:00,265.64,268.75,265.49,267.51,338385.0,257.2838,260.296,257.1385,259.095,338385.0
2019-08-07 14:00:00,267.57,269.5,267.07,269.42,404605.0,259.1531,261.0224,258.6688,260.9449,404605.0
2019-08-07 15:00:00,269.44,270.0,268.3,269.31,593423.0,260.9643,261.5067,259.8602,260.8384,593423.0
2019-08-08 09:30:00,272.0,274.49,271.59,274.45,443651.0,263.4438,265.8554,263.0467,265.8167,443651.0
2019-08-08 10:00:00,274.5,276.17,273.94,275.9,440735.0,265.8651,267.4826,265.3227,267.2211,440735.0
2019-08-08 11:00:00,275.88,276.35,274.56,276.17,347789.0,267.2017,267.6569,265.9232,267.4826,347789.0
2019-08-08 12:00:00,276.22,276.85,275.71,276.81,388171.0,267.531,268.1412,267.0371,268.1025,388171.0
2019-08-08 13:00:00,276.87,277.4,276.42,277.1,239103.0,268.1606,268.6739,267.7247,268.3833,239103.0
2019-08-08 14:00:00,277.09,277.39,276.4,276.81,199345.0,268.3737,268.6642,267.7054,268.1025,199345.0
2019-08-08 15:00:00,276.88,278.08,276.32,278.08,497613.0,268.1703,269.3325,267.6279,269.3325,497613.0
2019-08-09 09:30:00,275.51,276.88,274.66,275.62,299076.0,266.8434,268.1703,266.0201,266.9499,299076.0
2019-08-09 10:00:00,275.63,276.37,273.76,275.77,685450.0,266.9596,267.6763,265.1484,267.0952,685450.0
2019-08-09 11:00:00,275.73,275.93,273.08,273.91,245555.0,267.0564,267.2501,264.4898,265.2937,245555.0
2019-08-09 12:00:00,273.84,276.11,273.65,275.07,223456.0,265.2259,267.4245,265.0419,266.4172,223456.0
2019-08-09 13:00:00,275.12,276.84,274.78,276.14,178953.0,266.4656,268.1315,266.1363,267.4535,178953.0
2019-08-09 14:00:00,276.13,276.52,275.56,275.62,166185.0,267.4438,267.8216,266.8918,266.9499,166185.0
2019-08-09 15:00:00,275.55,276.9,274.74,275.0,409373.0,266.8821,268.1896,266.0976,266.3494,409373.0
2019-08-12 09:30:00,272.85,273.21,269.8,271.3,364179.0,264.267,264.6157,261.313,262.7658,364179.0
2019-08-12 10:00:00,271.38,274.98,271.24,273.31,482265.0,262.8433,266.33,262.7077,264.7126,482265.0
2019-08-12 11:00:00,273.22,273.64,271.52,273.28,218706.0,264.6254,265.0322,262.9789,264.6835,218706.0
2019-08-12 12:00:00,273.28,274.3,272.35,272.55,126528.0,264.6835,265.6714,263.7828,263.9765,126528.0
2019-08-12 13:00:00,272.54,272.54,270.58,270.85,167624.0,263.9668,263.9668,262.0684,262.3299,167624.0
2019-08-12 14:00:00,270.9,271.11,268.89,269.32,502631.0,262.3784,262.5818,260.4316,260.8481,502631.0
2019-08-12 15:00:00,269.3,270.58,269.2,269.99,264187.0,260.8287,262.0684,260.7318,261.497,264187.0
2019-08-13 09:30:00,269.83,272.99,268.0,272.34,561564.0,261.342,264.4026,259.5696,263.7731,561564.0
2019-08-13 10:00:00,272.47,272.66,270.34,271.75,590804.0,263.899,264.083,261.836,263.2016,590804.0
2019-08-13 11:00:00,271.73,273.01,270.33,272.37,264850.0,263.1823,264.422,261.8263,263.8021,264850.0
2019-08-13 12:00:00,272.49,273.44,272.26,272.88,276767.0,263.9184,264.8385,263.6956,264.2961,276767.0
2019-08-13 13:00:00,272.96,273.5,271.71,273.38,161517.0,264.3736,264.8966,263.1629,264.7804,161517.0
2019-08-13 14:00:00,273.41,275.37,273.3,274.99,297945.0,264.8094,266.7078,264.7029,266.3397,297945.0
2019-08-13 15:00:00,274.97,275.16,274.03,274.53,492065.0,266.3203,266.5044,265.4099,265.8942,492065.0
2019-08-14 09:30:00,269.82,272.47,269.23,270.59,329767.0,261.3323,263.899,260.7609,262.0781,329767.0
2019-08-14 10:00:00,270.5,271.1,268.36,268.69,247395.0,261.991,262.5721,259.9183,260.2379,247395.0
2019-08-14 11:00:00,268.62,269.16,267.25,267.84,239753.0,260.1701,260.6931,258.8432,259.4146,239753.0
2019-08-14 12:00:00,267.71,268.32,266.1,266.51,224694.0,259.2887,259.8795,257.7294,258.1265,224694.0
2019-08-14 13:00:00,266.39,268.97,265.85,268.58,224580.0,258.0102,260.5091,257.4872,260.1313,224580.0
2019-08-14 14:00:00,268.56,268.81,266.73,267.55,163698.0,260.112,260.3541,258.3395,259.1337,163698.0
2019-08-14 15:00:00,267.55,268.83,267.01,267.18,700938.0,259.1337,260.3735,258.6107,258.7754,700938.0
2019-08-15 09:30:00,269.28,271.75,268.09,270.83,321688.0,260.8093,263.2016,259.6568,262.3106,321688.0
2019-08-15 10:00:00,270.88,271.98,270.04,271.26,458355.0,262.359,263.4244,261.5454,262.727,458355.0
2019-08-15 11:00:00,271.3,272.23,269.33,272.17,342766.0,262.7658,263.6665,260.8578,263.6084,342766.0
2019-08-15 12:00:00,272.19,273.15,271.69,272.1,269933.0,263.6278,264.5576,263.1435,263.5406,269933.0
2019-08-15 13:00:00,272.01,272.57,269.57,269.88,269131.0,263.4535,263.9958,261.0902,261.3905,269131.0
2019-08-15 14:00:00,269.78,271.79,269.61,271.52,235333.0,261.2936,263.2404,261.1289,262.9789,235333.0
2019-08-15 15:00:00,271.61,272.82,271.53,272.06,312102.0,263.066,264.238,262.9885,263.5019,312102.0
2019-08-16 09:30:00,274.98,275.96,273.79,274.76,344835.0,266.33,267.2792,265.1775,266.1169,344835.0
2019-08-16 10:00:00,274.7,275.85,273.86,275.78,251460.0,266.0588,267.1727,265.2453,267.1049,251460.0
2019-08-16 11:00:00,275.79,275.91,274.34,275.13,203136.0,267.1145,267.2308,265.7102,266.4753,203136.0
2019-08-16 12:00:00,275.1,275.11,273.79,274.44,165347.0,266.4462,266.4559,265.1775,265.807,165347.0
2019-08-16 13:00:00,274.45,274.89,274.13,274.51,154312.0,265.8167,266.2429,265.5068,265.8748,154312.0
2019-08-16 14:00:00,274.52,274.61,274.0,274.48,181281.0,265.8845,265.9717,265.3809,265.8458,181281.0
2019-08-16 15:00:00,274.45,275.15,274.03,274.34,422140.0,265.8167,266.4947,265.4099,265.7102,422140.0
2019-08-19 09:30:00,277.0,278.25,275.6,275.89,294136.0,268.2865,269.4972,266.9305,267.2114,294136.0
2019-08-19 10:00:00,275.81,277.6,275.21,277.46,213778.0,267.1339,268.8676,266.5528,268.732,213778.0
2019-08-19 11:00:00,277.51,278.18,277.17,277.65,222322.0,268.7804,269.4294,268.4511,268.916,222322.0
2019-08-19 12:00:00,277.65,278.13,277.42,278.02,133751.0,268.916,269.3809,268.6933,269.2744,133751.0
2019-08-19 13:00:00,278.03,278.29,277.64,277.97,225250.0,269.2841,269.5359,268.9063,269.226,225250.0
2019-08-19 14:00:00,277.97,278.4,277.51,277.87,109759.0,269.226,269.6424,268.7804,269.1291,109759.0
2019-08-19 15:00:00,277.9,278.57,277.44,278.0,287695.0,269.1582,269.8071,268.7126,269.255,287695.0
2019-08-20 09:30:00,278.4,278.83,275.95,276.03,205867.0,269.6424,270.0589,267.2695,267.347,205867.0
2019-08-20 10:00:00,276.0,278.86,275.85,278.76,187315.0,267.3179,270.088,267.1727,269.9911,187315.0
2019-08-20 11:00:00,278.85,279.5,278.47,278.88,195851.0,270.0783,270.7078,269.7102,270.1073,195851.0
2019-08-20 12:00:00,278.88,279.5,278.85,279.32,131926.0,270.1073,270.7078,270.0783,270.5335,131926.0
2019-08-20 13:00:00,279.32,279.56,278.32,278.47,122598.0,270.5335,270.766,269.565,269.7102,122598.0
2019-08-20 14:00:00,278.46,278.56,277.07,277.63,179294.0,269.7006,269.7974,268.3543,268.8967,179294.0
2019-08-20 15:00:00,277.57,278.37,276.81,277.16,378654.0,268.8386,269.6134,268.1025,268.4414,378654.0
2019-08-21 09:30:00,279.64,281.62,279.28,281.14,232805.0,270.8434,272.7612,270.4948,272.2963,232805.0
2019-08-21 10:00:00,281.24,281.46,280.15,280.28,224773.0,272.3931,272.6062,271.3374,271.4633,224773.0
2019-08-21 11:00:00,280.21,281.8,279.75,281.69,210909.0,271.3955,272.9355,270.95,272.8289,210909.0
2019-08-21 12:00:00,281.75,281.79,281.3,281.51,126430.0,272.8871,272.9258,272.4512,272.6546,126430.0
2019-08-21 13:00:00,281.53,281.54,281.13,281.3,119325.0,272.674,272.6837,272.2866,272.4512,119325.0
2019-08-21 14:00:00,281.2,281.99,280.33,281.15,257863.0,272.3544,273.1195,271.5117,272.3059,257863.0
2019-08-21 15:00:00,281.08,282.1,280.51,281.97,352546.0,272.2381,273.2261,271.6861,273.1001,352546.0
2019-08-22 09:30:00,282.11,282.89,280.8,281.49,365461.0,273.2357,273.9912,271.9669,272.6352,365461.0
2019-08-22 10:00:00,281.47,281.57,276.76,276.96,365842.0,272.6159,272.7127,268.054,268.2477,365842.0
2019-08-22 11:00:00,276.97,279.54,276.77,279.27,314461.0,268.2574,270.7466,268.0637,270.4851,314461.0
2019-08-22 12:00:00,279.29,280.6,279.22,280.26,126070.0,270.5044,271.7732,270.4366,271.4439,126070.0
2019-08-22 13:00:00,280.22,281.09,280.19,280.98,132069.0,271.4052,272.2478,271.3761,272.1413,132069.0
2019-08-22 14:00:00,281.0,281.45,280.5,281.2,151105.0,272.1607,272.5965,271.6764,272.3544,151105.0
2019-08-22 15:00:00,281.2,282.19,280.29,280.87,375987.0,272.3544,273.3132,271.473,272.0347,375987.0
2019-08-23 09:30:00,280.0,281.79,279.21,280.0,228823.0,271.1921,272.9258,270.427,271.1921,228823.0
2019-08-23 10:00:00,280.05,282.1,278.93,280.49,270120.0,271.2405,273.2261,270.1558,271.6667,270120.0
2019-08-23 11:00:00,280.58,280.76,274.65,274.69,426481.0,271.7539,271.9282,266.0104,266.0491,426481.0
2019-08-23 12:00:00,274.76,275.61,273.7,274.15,271074.0,266.1169,266.9402,265.0903,265.5261,271074.0
2019-08-23 13:00:00,274.08,274.1,272.71,273.46,258602.0,265.4583,265.4777,264.1314,264.8578,258602.0
2019-08-23 14:00:00,273.54,273.65,272.03,272.68,225066.0,264.9353,265.0419,263.4728,264.1024,225066.0
2019-08-23 15:00:00,272.65,273.01,270.21,272.14,786683.0,264.0733,264.422,261.7101,263.5794,786683.0
2019-08-26 09:30:00,274.88,275.27,273.5,275.16,245159.0,266.2332,266.6109,264.8966,266.5044,245159.0
2019-08-26 10:00:00,275.14,275.5,272.98,274.21,188803.0,266.485,266.8337,264.3929,265.5842,188803.0
2019-08-26 11:00:00,274.17,275.12,273.66,274.5,123390.0,265.5455,266.4656,265.0515,265.8651,123390.0
2019-08-26 12:00:00,274.55,275.63,274.48,275.32,110797.0,265.9136,266.9596,265.8458,266.6593,110797.0
2019-08-26 13:00:00,275.32,276.0,274.75,274.89,108125.0,266.6593,267.3179,266.1073,266.2429,108125.0
2019-08-26 14:00:00,274.91,275.23,274.04,275.23,125106.0,266.2622,266.5722,265.4196,266.5722,125106.0
2019-08-26 15:00:00,275.21,276.42,274.89,276.37,310996.0,266.5528,267.7247,266.2429,267.6763,310996.0
2019-08-27 09:30:00,276.74,279.09,276.65,278.63,204928.0,268.0347,270.3107,267.9475,269.8652,204928.0
2019-08-27 10:00:00,278.73,278.8,276.97,277.12,120833.0,269.9621,270.0299,268.2574,268.4027,120833.0
2019-08-27 11:00:00,277.16,277.39,275.57,275.93,149836.0,268.4414,268.6642,266.9015,267.2501,149836.0
2019-08-27 12:00:00,275.9,276.63,275.04,275.33,117283.0,267.2211,267.9281,266.3881,266.669,117283.0
2019-08-27 13:00:00,275.18,276.57,274.91,276.51,142188.0,266.5237,267.87,266.2622,267.8119,142188.0
2019-08-27 14:00:00,276.56,277.15,275.63,277.0,114926.0,267.8603,268.4318,266.9596,268.2865,114926.0
2019-08-27 15:00:00,277.11,277.56,276.01,276.54,292614.0,268.393,268.8289,267.3276,267.841,292614.0
2019-08-28 09:30:00,275.23,275.69,273.36,274.88,196463.0,266.5722,267.0177,264.761,266.2332,196463.0
2019-08-28 10:00:00,274.91,276.08,274.61,275.61,206234.0,266.2622,267.3954,265.9717,266.9402,206234.0
2019-08-28 11:00:00,275.66,277.13,275.15,276.66,135145.0,266.9886,268.4124,266.4947,267.9572,135145.0
2019-08-28 12:00:00,276.71,277.57,276.48,277.53,201945.0,268.0056,268.8386,267.7828,268.7998,201945.0
2019-08-28 13:00:00,277.53,277.58,276.59,277.29,101146.0,268.7998,268.8482,267.8894,268.5674,101146.0
2019-08-28 14:00:00,277.32,278.23,277.16,278.2,129964.0,268.5964,269.4778,268.4414,269.4487,129964.0
2019-08-28 15:00:00,278.19,278.65,277.57,278.24,239821.0,269.439,269.8846,268.8386,269.4875,239821.0
2019-08-29 09:30:00,281.0,281.17,279.64,280.88,221690.0,272.1607,272.3253,270.8434,272.0444,221690.0
2019-08-29 10:00:00,280.86,281.0,278.88,280.03,216531.0,272.0251,272.1607,270.1073,271.2212,216531.0
2019-08-29 11:00:00,280.06,280.75,279.92,280.66,281990.0,271.2502,271.9185,271.1146,271.8313,281990.0
2019-08-29 12:00:00,280.66,281.34,280.36,281.2,126555.0,271.8313,272.49,271.5408,272.3544,126555.0
2019-08-29 13:00:00,281.2,281.84,281.17,281.84,128641.0,272.3544,272.9742,272.3253,272.9742,128641.0
2019-08-29 14:00:00,281.87,281.98,281.12,281.38,157466.0,273.0033,273.1098,272.2769,272.5287,157466.0
2019-08-29 15:00:00,281.38,281.67,280.77,281.33,261035.0,272.5287,272.8096,271.9379,272.4803,261035.0
2019-08-30 09:30:00,282.59,282.96,281.64,282.31,173698.0,273.7006,274.059,272.7805,273.4294,173698.0
2019-08-30 10:00:00,282.37,282.87,280.88,280.88,171042.0,273.4876,273.9718,272.0444,272.0444,171042.0
2019-08-30 11:00:00,280.83,280.99,278.73,280.08,147371.0,271.996,272.151,269.9621,271.2696,147371.0
2019-08-30 12:00:00,280.19,281.27,280.0,280.94,110227.0,271.3761,272.4222,271.1921,272.1025,110227.0
2019-08-30 13:00:00,280.96,281.12,280.4,280.81,56357.0,272.1219,272.2769,271.5795,271.9766,56357.0
2019-08-30 14:00:00,280.85,281.22,280.17,280.45,98012.0,272.0154,272.3737,271.3568,271.628,98012.0
2019-08-30 15:00:00,280.49,281.59,279.82,280.89,452729.0,271.6667,272.7321,271.0178,272.0541,452729.0
2019-09-03 09:30:00,279.99,281.01,279.54,280.91,242323.0,271.1824,272.1703,270.7466,272.0735,242323.0
2019-09-03 10:00:00,280.77,281.73,278.5,281.73,233510.0,271.9379,272.8677,269.7393,272.8677,233510.0
2019-09-03 11:00:00,281.69,282.73,280.69,282.42,215523.0,272.8289,273.8362,271.8604,273.536,215523.0
2019-09-03 12:00:00,282.52,282.84,281.37,281.63,125657.0,273.6328,273.9428,272.519,272.7708,125657.0
2019-09-03 13:00:00,281.62,281.79,280.09,280.25,144879.0,272.7612,272.9258,271.2793,271.4342,144879.0
2019-09-03 14:00:00,280.23,280.42,279.65,280.21,131907.0,271.4149,271.5989,270.8531,271.3955,131907.0
2019-09-03 15:00:00,280.21,280.55,279.68,280.15,305548.0,271.3955,271.7248,270.8822,271.3374,305548.0
2019-09-04 09:30:00,282.77,284.42,282.14,283.4,275978.0,273.875,275.4731,273.2648,274.4852,275978.0
2019-09-04 10:00:00,283.34,284.2,282.88,284.04,225363.0,274.427,275.26,273.9815,275.105,225363.0
2019-09-04 11:00:00,284.06,286.14,283.97,285.87,299426.0,275.1244,277.139,275.0372,276.8775,299426.0
2019-09-04 12:00:00,285.9,286.21,285.05,285.21,175220.0,276.9065,277.2068,276.0833,276.2382,175220.0
2019-09-04 13:00:00,285.22,285.5,284.62,284.76,159615.0,276.2479,276.5191,275.6668,275.8024,159615.0
2019-09-04 14:00:00,284.78,285.5,284.51,285.31,152110.0,275.8217,276.5191,275.5602,276.3351,152110.0
2019-09-04 15:00:00,285.33,286.1,285.24,286.04,341692.0,276.3544,277.1002,276.2673,277.0421,341692.0
2019-09-05 09:30:00,290.29,292.72,289.6,292.28,401995.0,281.1584,283.512,280.4901,283.0858,401995.0
2019-09-05 10:00:00,292.41,293.46,291.47,292.01,428885.0,283.2117,284.2287,282.3013,282.8243,428885.0
2019-09-05 11:00:00,291.96,292.13,290.47,290.87,313347.0,282.7759,282.9405,281.3328,281.7202,313347.0
2019-09-05 12:00:00,290.86,291.7,290.75,291.2,155771.0,281.7105,282.5241,281.604,282.0398,155771.0
2019-09-05 13:00:00,291.16,291.62,290.47,290.96,195304.0,282.0011,282.4466,281.3328,281.8073,195304.0
2019-09-05 14:00:00,291.0,291.91,290.83,291.35,182395.0,281.8461,282.7275,281.6814,282.1851,182395.0
2019-09-05 15:00:00,291.35,292.23,291.25,292.03,471034.0,282.1851,283.0374,282.0882,282.8437,471034.0
2019-09-06 09:30:00,291.94,292.43,290.73,292.01,225767.0,282.7565,283.2311,281.5846,282.8243,225767.0
2019-09-06 10:00:00,292.14,292.42,291.51,291.78,257067.0,282.9502,283.2214,282.34,282.6016,257067.0
2019-09-06 11:00:00,291.8,291.94,290.92,291.06,174791.0,282.6209,282.7565,281.7686,281.9042,174791.0
2019-09-06 12:00:00,291.03,291.2,290.05,290.62,236314.0,281.8751,282.0398,280.926,281.478,236314.0
2019-09-06 13:00:00,290.56,293.07,290.55,291.98,325283.0,281.4199,283.851,281.4102,282.7953,325283.0
2019-09-06 14:00:00,292.04,292.49,291.74,292.27,123324.0,282.8534,283.2892,282.5628,283.0761,123324.0
2019-09-06 15:00:00,292.23,292.35,291.0,291.49,314520.0,283.0374,283.1536,281.8461,282.3207,314520.0
2019-09-09 09:30:00,293.5,293.69,287.5,287.61,416818.0,284.2674,284.4515,278.4562,278.5627,416818.0
2019-09-09 10:00:00,287.68,288.23,285.86,286.98,527059.0,278.6305,279.1632,276.8678,277.9525,527059.0
2019-09-09 11:00:00,286.91,287.46,283.95,284.04,422110.0,277.8847,278.4174,275.0179,275.105,422110.0
2019-09-09 12:00:00,284.19,284.57,282.02,282.75,429058.0,275.2503,275.6184,273.1486,273.8556,429058.0
2019-09-09 13:00:00,282.68,282.76,281.03,281.07,336559.0,273.7878,273.8653,272.1897,272.2285,336559.0
2019-09-09 14:00:00,281.06,282.14,280.1,280.91,447272.0,272.2188,273.2648,271.289,272.0735,447272.0
2019-09-09 15:00:00,280.86,283.49,280.8,283.41,576564.0,272.0251,274.5723,271.9669,274.4948,576564.0
2019-09-10 09:30:00,281.34,281.5,271.83,272.87,977147.0,272.49,272.6449,263.2791,264.2864,977147.0
2019-09-10 10:00:00,272.87,276.66,271.17,273.69,1114214.0,264.2864,267.9572,262.6399,265.0806,1114214.0
2019-09-10 11:00:00,273.79,274.0,271.3,272.36,742279.0,265.1775,265.3809,262.7658,263.7924,742279.0
2019-09-10 12:00:00,272.36,275.91,272.26,274.92,529767.0,263.7924,267.2308,263.6956,266.2719,529767.0
2019-09-10 13:00:00,275.0,275.32,272.5,272.56,422367.0,266.3494,266.6593,263.928,263.9861,422367.0
2019-09-10 14:00:00,272.56,272.84,271.01,271.13,461086.0,263.9861,264.2573,262.4849,262.6011,461086.0
2019-09-10 15:00:00,271.12,272.42,270.34,272.39,1383966.0,262.5914,263.8506,261.836,263.8215,1383966.0
2019-09-11 09:30:00,274.92,276.0,271.22,272.05,746574.0,266.2719,267.3179,262.6883,263.4922,746574.0
2019-09-11 10:00:00,272.0,273.75,269.86,270.13,789776.0,263.4438,265.1387,261.3711,261.6326,789776.0
2019-09-11 11:00:00,270.15,271.53,270.0,271.04,604605.0,261.652,262.9885,261.5067,262.514,604605.0
2019-09-11 12:00:00,271.04,272.07,270.84,271.12,445527.0,262.514,263.5116,262.3203,262.5914,445527.0
2019-09-11 13:00:00,271.09,271.65,269.81,270.43,550468.0,262.5624,263.1048,261.3227,261.9232,550468.0
2019-09-11 14:00:00,270.51,271.05,269.2,269.4,379750.0,262.0006,262.5236,260.7318,260.9256,379750.0
2019-09-11 15:00:00,269.42,270.54,269.4,269.68,942435.0,260.9449,262.0297,260.9256,261.1967,942435.0
2019-09-12 09:30:00,273.39,276.25,273.19,276.04,882471.0,264.79,267.5601,264.5963,267.3567,882471.0
2019-09-12 10:00:00,276.04,278.78,274.0,274.91,773909.0,267.3567,270.0105,265.3809,266.2622,773909.0
2019-09-12 11:00:00,274.82,275.79,273.94,275.4,355523.0,266.1751,267.1145,265.3227,266.7368,355523.0
2019-09-12 12:00:00,275.39,276.42,274.62,276.4,299152.0,266.7271,267.7247,265.9813,267.7054,299152.0
2019-09-12 13:00:00,276.39,276.99,276.27,276.64,246811.0,267.6957,268.2768,267.5794,267.9378,246811.0
2019-09-12 14:00:00,276.64,277.14,276.08,277.11,279841.0,267.9378,268.4221,267.3954,268.393,279841.0
2019-09-12 15:00:00,277.11,277.42,276.08,276.45,575795.0,268.393,268.6933,267.3954,267.7538,575795.0
2019-09-13 09:30:00,277.99,277.99,273.04,275.21,533908.0,269.2453,269.2453,264.4511,266.5528,533908.0
2019-09-13 10:00:00,275.17,277.45,274.97,276.86,472252.0,266.514,268.7223,266.3203,268.1509,472252.0
2019-09-13 11:00:00,276.88,277.98,276.87,277.58,398604.0,268.1703,269.2357,268.1606,268.8482,398604.0
2019-09-13 12:00:00,277.55,278.15,276.92,277.0,373885.0,268.8192,269.4003,268.209,268.2865,373885.0
2019-09-13 13:00:00,276.99,277.46,276.94,277.08,211987.0,268.2768,268.732,268.2284,268.364,211987.0
2019-09-13 14:00:00,277.05,277.34,276.88,277.2,274182.0,268.3349,268.6158,268.1703,268.4802,274182.0
2019-09-13 15:00:00,277.18,277.18,276.23,276.34,480872.0,268.4608,268.4608,267.5407,267.6472,480872.0
2019-09-16 09:30:00,273.99,275.25,272.97,274.34,304860.0,265.3712,266.5915,264.3833,265.7102,304860.0
2019-09-16 10:00:00,274.52,275.76,273.37,273.57,218783.0,265.8845,267.0855,264.7707,264.9644,218783.0
2019-09-16 11:00:00,273.57,274.08,272.71,272.73,211585.0,264.9644,265.4583,264.1314,264.1508,211585.0
2019-09-16 12:00:00,272.74,273.66,272.71,273.33,188383.0,264.1605,265.0515,264.1314,264.7319,188383.0
2019-09-16 13:00:00,273.31,273.93,273.21,273.76,114947.0,264.7126,265.3131,264.6157,265.1484,114947.0
2019-09-16 14:00:00,273.76,273.9,272.96,273.05,152822.0,265.1484,265.284,264.3736,264.4607,152822.0
2019-09-16 15:00:00,273.05,274.26,273.01,274.06,380459.0,264.4607,265.6327,264.422,265.439,380459.0
2019-09-17 09:30:00,274.49,278.63,274.49,278.41,392059.0,265.8554,269.8652,265.8554,269.6521,392059.0
2019-09-17 10:00:00,278.36,278.53,276.01,276.39,342057.0,269.6037,269.7684,267.3276,267.6957,342057.0
2019-09-17 11:00:00,276.38,276.92,275.46,275.64,220644.0,267.686,268.209,266.7949,266.9693,220644.0
2019-09-17 12:00:00,275.64,275.98,274.87,275.1,137004.0,266.9693,267.2986,266.2235,266.4462,137004.0
2019-09-17 13:00:00,275.12,275.19,273.95,274.8,252700.0,266.4656,266.5334,265.3324,266.1557,252700.0
2019-09-17 14:00:00,274.87,275.67,274.81,275.67,168167.0,266.2235,266.9983,266.1654,266.9983,168167.0
2019-09-17 15:00:00,275.67,276.75,275.05,276.25,379162.0,266.9983,268.0443,266.3978,267.5601,379162.0
2019-09-18 09:30:00,276.77,276.85,273.74,274.55,210147.0,268.0637,268.1412,265.129,265.9136,210147.0
2019-09-18 10:00:00,274.53,275.43,274.46,274.98,211961.0,265.8942,266.7659,265.8264,266.33,211961.0
2019-09-18 11:00:00,274.97,275.04,274.04,274.31,158574.0,266.3203,266.3881,265.4196,265.6811,158574.0
2019-09-18 12:00:00,274.35,274.59,273.41,273.42,157447.0,265.7198,265.9523,264.8094,264.8191,157447.0
2019-09-18 13:00:00,273.42,274.34,272.78,274.0,272340.0,264.8191,265.7102,264.1992,265.3809,272340.0
2019-09-18 14:00:00,274.0,274.38,270.44,271.97,432137.0,265.3809,265.7489,261.9328,263.4147,432137.0
2019-09-18 15:00:00,272.0,275.21,271.5,275.09,531055.0,263.4438,266.5528,262.9595,266.4366,531055.0
2019-09-19 09:30:00,275.96,276.78,274.85,276.38,242615.0,267.2792,268.0734,266.2041,267.686,242615.0
2019-09-19 10:00:00,276.31,278.15,276.19,277.88,317450.0,267.6182,269.4003,267.502,269.1388,317450.0
2019-09-19 11:00:00,277.74,277.82,276.55,276.77,195398.0,269.0032,269.0807,267.8506,268.0637,195398.0
2019-09-19 12:00:00,276.79,277.54,276.27,276.67,148316.0,268.0831,268.8095,267.5794,267.9669,148316.0
2019-09-19 13:00:00,276.65,276.78,275.73,276.28,179036.0,267.9475,268.0734,267.0564,267.5891,179036.0
2019-09-19 14:00:00,276.31,276.82,276.14,276.6,189014.0,267.6182,268.1121,267.4535,267.8991,189014.0
2019-09-19 15:00:00,276.61,276.78,275.16,275.72,404544.0,267.9087,268.0734,266.5044,267.0467,404544.0
2019-09-20 09:30:00,277.79,278.59,276.32,277.5,1066831.0,269.0516,269.8265,267.6279,268.7708,1066831.0
2019-09-20 10:00:00,277.58,277.84,275.61,275.99,218529.0,268.8482,269.1001,266.9402,267.3083,218529.0
2019-09-20 11:00:00,275.9,276.33,274.01,274.71,182689.0,267.2211,267.6376,265.3905,266.0685,182689.0
2019-09-20 12:00:00,274.73,275.1,273.83,274.28,109833.0,266.0879,266.4462,265.2162,265.652,109833.0
2019-09-20 13:00:00,274.28,274.39,270.91,272.68,428392.0,265.652,265.7586,262.3881,264.1024,428392.0
2019-09-20 14:00:00,272.72,273.49,272.27,272.46,275633.0,264.1411,264.8869,263.7053,263.8893,275633.0
2019-09-20 15:00:00,272.47,274.13,270.93,271.23,1046654.0,263.899,265.5068,262.4074,262.698,1046654.0
2019-09-23 09:30:00,270.3,272.34,270.0,271.18,283843.0,261.7972,263.7731,261.5067,262.6496,283843.0
2019-09-23 10:00:00,271.2,272.83,270.89,271.71,222670.0,262.6689,264.2477,262.3687,263.1629,222670.0
2019-09-23 11:00:00,271.75,272.55,271.59,272.05,137192.0,263.2016,263.9765,263.0467,263.4922,137192.0
2019-09-23 12:00:00,272.1,272.75,271.79,271.9,134334.0,263.5406,264.1702,263.2404,263.3469,134334.0
2019-09-23 13:00:00,271.93,272.76,271.84,272.61,132618.0,263.376,264.1799,263.2888,264.0346,132618.0
2019-09-23 14:00:00,272.62,272.9,272.02,272.44,100361.0,264.0443,264.3155,263.4631,263.8699,100361.0
2019-09-23 15:00:00,272.44,273.74,272.44,273.23,392147.0,263.8699,265.129,263.8699,264.6351,392147.0
2019-09-24 09:30:00,275.63,277.44,274.43,277.04,321611.0,266.9596,268.7126,265.7973,268.3252,321611.0
2019-09-24 10:00:00,276.97,276.99,275.3,276.17,346202.0,268.2574,268.2768,266.64,267.4826,346202.0
2019-09-24 11:00:00,276.13,276.19,273.07,273.43,292392.0,267.4438,267.502,264.4801,264.8288,292392.0
2019-09-24 12:00:00,273.4,274.26,269.59,269.92,384320.0,264.7997,265.6327,261.1096,261.4292,384320.0
2019-09-24 13:00:00,269.87,270.68,269.06,270.3,269295.0,261.3808,262.1653,260.5962,261.7972,269295.0
2019-09-24 14:00:00,270.25,272.37,269.46,270.66,317220.0,261.7488,263.8021,260.9837,262.1459,317220.0
2019-09-24 15:00:00,270.68,271.32,270.13,271.19,555892.0,262.1653,262.7852,261.6326,262.6592,555892.0
2019-09-25 09:30:00,270.25,270.96,266.61,268.11,440133.0,261.7488,262.4365,258.2233,259.6761,440133.0
2019-09-25 10:00:00,268.13,268.8,266.65,267.54,602168.0,259.6955,260.3444,258.2621,259.1241,602168.0
2019-09-25 11:00:00,267.61,268.96,267.21,268.63,479123.0,259.1919,260.4994,258.8044,260.1798,479123.0
2019-09-25 12:00:00,268.6,269.64,268.51,269.09,277062.0,260.1507,261.158,260.0635,260.6253,277062.0
2019-09-25 13:00:00,269.12,270.17,269.05,270.06,206305.0,260.6544,261.6713,260.5866,261.5648,206305.0
2019-09-25 14:00:00,270.05,272.5,270.02,272.2,378915.0,261.5551,263.928,261.526,263.6375,378915.0
2019-09-25 15:00:00,272.22,272.99,272.01,272.77,445942.0,263.6568,264.4026,263.4535,264.1895,445942.0
2019-09-26 09:30:00,273.23,274.57,272.77,273.72,349734.0,264.6351,265.9329,264.1895,265.1097,349734.0
2019-09-26 10:00:00,273.61,275.05,273.2,274.29,362792.0,265.0031,266.3978,264.606,265.6617,362792.0
2019-09-26 11:00:00,274.23,274.31,272.63,273.46,247277.0,265.6036,265.6811,264.0539,264.8578,247277.0
2019-09-26 12:00:00,273.51,274.46,273.22,274.18,125885.0,264.9063,265.8264,264.6254,265.5552,125885.0
2019-09-26 13:00:00,274.18,274.4,273.29,274.22,143561.0,265.5552,265.7683,264.6932,265.5939,143561.0
2019-09-26 14:00:00,274.34,275.05,274.25,274.35,157693.0,265.7102,266.3978,265.623,265.7198,157693.0
2019-09-26 15:00:00,274.36,275.44,273.32,273.88,480704.0,265.7295,266.7756,264.7222,265.2646,480704.0
2019-09-27 09:30:00,275.39,275.63,272.46,272.71,160963.0,266.7271,266.9596,263.8893,264.1314,160963.0
2019-09-27 10:00:00,272.79,273.15,270.41,272.99,321829.0,264.2089,264.5576,261.9038,264.4026,321829.0
2019-09-27 11:00:00,272.96,273.74,270.65,272.78,185060.0,264.3736,265.129,262.1362,264.1992,185060.0
2019-09-27 12:00:00,272.76,272.94,270.55,270.62,131350.0,264.1799,264.3542,262.0394,262.1072,131350.0
2019-09-27 13:00:00,270.63,271.15,269.65,270.13,221184.0,262.1169,262.6205,261.1677,261.6326,221184.0
2019-09-27 14:00:00,270.14,270.21,267.79,268.46,239610.0,261.6423,261.7101,259.3662,260.0151,239610.0
2019-09-27 15:00:00,268.52,269.74,267.69,269.13,657723.0,260.0732,261.2549,259.2693,260.664,657723.0
2019-09-30 09:30:00,270.99,271.4,269.5,270.78,228171.0,262.4655,262.8626,261.0224,262.2621,228171.0
2019-09-30 10:00:00,270.78,271.23,269.32,270.21,281897.0,262.2621,262.698,260.8481,261.7101,281897.0
2019-09-30 11:00:00,270.25,271.55,269.64,271.5,221053.0,261.7488,263.0079,261.158,262.9595,221053.0
2019-09-30 12:00:00,271.56,271.81,271.1,271.36,148852.0,263.0176,263.2597,262.5721,262.8239,148852.0
2019-09-30 13:00:00,271.41,271.97,271.41,271.64,123164.0,262.8723,263.4147,262.8723,263.0951,123164.0
2019-09-30 14:00:00,271.64,272.07,271.04,271.09,170961.0,263.0951,263.5116,262.514,262.5624,170961.0
2019-09-30 15:00:00,271.16,271.99,270.73,271.24,523184.0,262.6302,263.4341,262.2137,262.7077,523184.0
2019-10-01 09:30:00,271.49,273.65,271.49,273.65,240891.0,262.9498,265.0419,262.9498,265.0419,240891.0
2019-10-01 10:00:00,273.51,273.52,270.79,271.61,343881.0,264.9063,264.916,262.2718,263.066,343881.0
2019-10-01 11:00:00,271.55,271.76,270.93,271.18,183293.0,263.0079,263.2113,262.4074,262.6496,183293.0
2019-10-01 12:00:00,271.26,271.46,270.04,271.3,233960.0,262.727,262.9208,261.5454,262.7658,233960.0
2019-10-01 13:00:00,271.26,271.62,270.52,271.45,227080.0,262.727,263.0757,262.0103,262.9111,227080.0
2019-10-01 14:00:00,271.49,272.44,271.29,272.28,315587.0,262.9498,263.8699,262.7561,263.715,315587.0
2019-10-01 15:00:00,272.37,272.66,270.77,271.0,384184.0,263.8021,264.083,262.2525,262.4752,384184.0
2019-10-02 09:30:00,268.16,268.94,264.01,265.69,533733.0,259.7246,260.48,255.7051,257.3323,533733.0
2019-10-02 10:00:00,265.5,265.62,262.52,263.72,624084.0,257.1482,257.2645,254.262,255.4242,624084.0
2019-10-02 11:00:00,263.63,265.57,263.29,265.3,399792.0,255.3371,257.216,255.0078,256.9545,399792.0
2019-10-02 12:00:00,265.3,265.3,262.89,263.08,234199.0,256.9545,256.9545,254.6203,254.8044,234199.0
2019-10-02 13:00:00,263.09,263.77,262.8,262.94,231191.0,254.814,255.4727,254.5332,254.6688,231191.0
2019-10-02 14:00:00,262.89,264.86,262.57,264.74,254197.0,254.6203,256.5284,254.3104,256.4121,254197.0
2019-10-02 15:00:00,264.76,265.45,264.13,264.6,454762.0,256.4315,257.0998,255.8213,256.2765,454762.0
2019-10-03 09:30:00,264.25,265.27,262.87,263.71,332384.0,255.9376,256.9255,254.601,255.4145,332384.0
2019-10-03 10:00:00,263.65,264.61,260.41,264.14,551058.0,255.3564,256.2862,252.2183,255.831,551058.0
2019-10-03 11:00:00,264.13,267.16,263.83,265.46,283349.0,255.8213,258.756,255.5308,257.1095,283349.0
2019-10-03 12:00:00,265.43,267.2,265.0,266.93,552154.0,257.0804,258.7948,256.664,258.5333,552154.0
2019-10-03 13:00:00,266.97,267.97,266.32,267.73,191544.0,258.572,259.5405,257.9424,259.3081,191544.0
2019-10-03 14:00:00,267.77,267.94,267.22,267.22,163976.0,259.3468,259.5115,258.8141,258.8141,163976.0
2019-10-03 15:00:00,267.27,268.54,266.68,268.36,471340.0,258.8626,260.0926,258.2911,259.9183,471340.0
2019-10-04 09:30:00,269.51,272.21,269.16,271.97,310499.0,261.0321,263.6472,260.6931,263.4147,310499.0
2019-10-04 10:00:00,271.99,272.66,270.67,271.92,240249.0,263.4341,264.083,262.1556,263.3663,240249.0
2019-10-04 11:00:00,271.96,273.68,271.74,273.04,273266.0,263.405,265.0709,263.1919,264.4511,273266.0
2019-10-04 12:00:00,273.08,273.64,272.7,272.78,160593.0,264.4898,265.0322,264.1217,264.1992,160593.0
2019-10-04 13:00:00,272.78,273.46,272.6,272.97,115826.0,264.1992,264.8578,264.0249,264.3833,115826.0
2019-10-04 14:00:00,273.03,274.09,272.8,273.88,149374.0,264.4414,265.468,264.2186,265.2646,149374.0
2019-10-04 15:00:00,273.91,274.48,273.45,273.87,426696.0,265.2937,265.8458,264.8482,265.2549,426696.0
2019-10-07 09:30:00,271.31,272.56,270.41,271.39,223262.0,262.7755,263.9861,261.9038,262.853,223262.0
2019-10-07 10:00:00,271.45,272.04,270.97,271.92,318593.0,262.9111,263.4825,262.4462,263.3663,318593.0
2019-10-07 11:00:00,271.87,273.5,271.87,273.48,263447.0,263.3179,264.8966,263.3179,264.8772,263447.0
2019-10-07 12:00:00,273.48,273.48,271.57,272.02,177312.0,264.8772,264.8772,263.0273,263.4631,177312.0
2019-10-07 13:00:00,272.02,273.45,271.42,273.28,148886.0,263.4631,264.8482,262.882,264.6835,148886.0
2019-10-07 14:00:00,273.28,273.31,271.68,271.94,162447.0,264.6835,264.7126,263.1338,263.3857,162447.0
2019-10-07 15:00:00,271.9,272.98,271.69,272.19,515458.0,263.3469,264.3929,263.1435,263.6278,515458.0
2019-10-08 09:30:00,269.82,270.48,267.82,267.91,323792.0,261.6553,262.2953,259.7158,259.803,323792.0
2019-10-08 10:00:00,267.87,270.06,266.59,269.89,309856.0,259.7643,261.888,258.523,261.7231,309856.0
2019-10-08 11:00:00,269.76,270.12,268.32,269.22,162674.0,261.5971,261.9462,260.2006,261.0734,162674.0
2019-10-08 12:00:00,269.27,270.65,269.02,269.67,111139.0,261.1219,262.4601,260.8795,261.5098,111139.0
2019-10-08 13:00:00,269.66,270.56,269.1,270.08,90979.0,261.5001,262.3729,260.957,261.9074,90979.0
2019-10-08 14:00:00,270.11,271.08,268.6,269.82,171580.0,261.9365,262.8771,260.4722,261.6553,171580.0
2019-10-08 15:00:00,269.91,270.35,266.97,267.12,441405.0,261.7425,262.1692,258.8915,259.037,441405.0
2019-10-09 09:30:00,269.96,271.85,269.5,271.41,262277.0,261.791,263.6238,261.3449,263.1971,262277.0
2019-10-09 10:00:00,271.38,272.61,271.23,272.25,243453.0,263.168,264.3608,263.0226,264.0117,243453.0
2019-10-09 11:00:00,272.26,272.52,270.87,272.34,190492.0,264.0214,264.2735,262.6735,264.099,190492.0
2019-10-09 12:00:00,272.4,272.84,272.09,272.66,101161.0,264.1572,264.5839,263.8566,264.4093,101161.0
2019-10-09 13:00:00,272.67,273.14,271.9,272.14,148094.0,264.419,264.8748,263.6723,263.905,148094.0
2019-10-09 14:00:00,272.07,273.1,271.79,272.78,128742.0,263.8372,264.836,263.5656,264.5257,128742.0
2019-10-09 15:00:00,272.74,273.13,271.61,272.24,278836.0,264.4869,264.8651,263.3911,264.002,278836.0
2019-10-10 09:30:00,271.56,273.34,271.26,273.2,158081.0,263.3426,265.0687,263.0517,264.933,158081.0
2019-10-10 10:00:00,273.3,273.95,272.57,273.93,235958.0,265.0299,265.6603,264.322,265.6409,235958.0
2019-10-10 11:00:00,273.96,274.71,273.68,274.53,163720.0,265.67,266.3973,265.3984,266.2227,163720.0
2019-10-10 12:00:00,274.63,274.69,273.05,274.14,119775.0,266.3197,266.3779,264.7875,265.8445,119775.0
2019-10-10 13:00:00,274.06,274.22,273.3,273.55,134414.0,265.7669,265.9221,265.0299,265.2724,134414.0
2019-10-10 14:00:00,273.57,273.92,272.06,273.04,198859.0,265.2918,265.6312,263.8275,264.7778,198859.0
2019-10-10 15:00:00,272.99,273.88,272.93,273.81,439660.0,264.7293,265.5924,264.6711,265.5245,439660.0
2019-10-11 09:30:00,276.2,278.99,276.1,278.86,362560.0,267.8422,270.5478,267.7452,270.4217,362560.0
2019-10-11 10:00:00,278.9,280.0,277.38,277.64,620679.0,270.4605,271.5272,268.9865,269.2386,620679.0
2019-10-11 11:00:00,277.67,278.87,276.96,277.23,350850.0,269.2677,270.4314,268.5792,268.841,350850.0
2019-10-11 12:00:00,277.25,277.5,275.18,276.89,194792.0,268.8604,269.1029,266.8531,268.5113,194792.0
2019-10-11 13:00:00,276.96,277.57,276.02,277.38,154807.0,268.5792,269.1707,267.6676,268.9865,154807.0
2019-10-11 14:00:00,277.39,278.1,277.11,277.91,139165.0,268.9962,269.6847,268.7247,269.5004,139165.0
2019-10-11 15:00:00,277.83,278.5,275.48,275.65,465503.0,269.4229,270.0726,267.144,267.3088,465503.0
2019-10-14 09:30:00,277.56,278.4,276.43,277.79,217367.0,269.161,269.9756,268.0652,269.3841,217367.0
2019-10-14 10:00:00,277.75,278.56,276.85,277.89,197872.0,269.3453,270.1308,268.4725,269.4811,197872.0
2019-10-14 11:00:00,277.87,278.03,276.39,276.65,121435.0,269.4617,269.6168,268.0264,268.2786,121435.0
2019-10-14 12:00:00,276.59,276.77,275.73,276.13,99476.0,268.2204,268.3949,267.3864,267.7743,99476.0
2019-10-14 13:00:00,276.1,276.52,275.56,276.15,79847.0,267.7452,268.1525,267.2216,267.7937,79847.0
2019-10-14 14:00:00,276.16,276.69,275.95,276.25,104811.0,267.8034,268.3174,267.5998,267.8907,104811.0
2019-10-14 15:00:00,276.21,276.7,275.89,276.39,238865.0,267.8519,268.3271,267.5416,268.0264,238865.0
2019-10-15 09:30:00,277.21,277.94,275.96,276.53,223077.0,268.8216,269.5295,267.6095,268.1622,223077.0
2019-10-15 10:00:00,276.59,279.61,276.58,279.46,372759.0,268.2204,271.149,268.2107,271.0035,372759.0
2019-10-15 11:00:00,279.5,279.96,279.2,279.45,301855.0,271.0423,271.4884,270.7514,270.9938,301855.0
2019-10-15 12:00:00,279.42,279.65,278.5,278.84,149989.0,270.9648,271.1878,270.0726,270.4023,149989.0
2019-10-15 13:00:00,278.85,279.38,278.78,279.16,121280.0,270.412,270.926,270.3441,270.7126,121280.0
2019-10-15 14:00:00,279.23,279.46,279.06,279.22,98974.0,270.7805,271.0035,270.6156,270.7708,98974.0
2019-10-15 15:00:00,279.19,279.26,277.82,278.48,607206.0,270.7417,270.8096,269.4132,270.0532,607206.0
2019-10-16 09:30:00,277.1,277.2,274.8,275.55,356949.0,268.715,268.8119,266.4846,267.2119,356949.0
2019-10-16 10:00:00,275.59,277.31,275.22,277.15,252071.0,267.2507,268.9186,266.8918,268.7634,252071.0
2019-10-16 11:00:00,277.14,277.73,276.52,276.69,273229.0,268.7537,269.3259,268.1525,268.3174,273229.0
2019-10-16 12:00:00,276.68,277.41,276.65,277.32,234216.0,268.3077,269.0156,268.2786,268.9283,234216.0
2019-10-16 13:00:00,277.31,278.33,277.18,278.01,175054.0,268.9186,269.9077,268.7925,269.5974,175054.0
2019-10-16 14:00:00,277.99,279.03,277.96,278.95,155880.0,269.578,270.5866,269.5489,270.509,155880.0
2019-10-16 15:00:00,278.96,279.01,277.74,278.34,308243.0,270.5187,270.5672,269.3356,269.9174,308243.0
2019-10-17 09:30:00,279.35,280.44,278.72,280.03,256086.0,270.8969,271.9539,270.2859,271.5563,256086.0
2019-10-17 10:00:00,279.94,280.01,277.39,277.58,273087.0,271.469,271.5369,268.9962,269.1804,273087.0
2019-10-17 11:00:00,277.56,277.96,276.85,277.01,257051.0,269.161,269.5489,268.4725,268.6277,257051.0
2019-10-17 12:00:00,277.03,277.18,276.6,277.18,113865.0,268.6471,268.7925,268.2301,268.7925,113865.0
2019-10-17 13:00:00,277.13,277.76,276.45,276.54,161776.0,268.7441,269.355,268.0846,268.1719,161776.0
2019-10-17 14:00:00,276.55,276.6,275.95,276.29,203071.0,268.1816,268.2301,267.5998,267.9295,203071.0
2019-10-17 15:00:00,276.37,276.74,275.93,276.57,347250.0,268.007,268.3659,267.5804,268.201,347250.0
2019-10-18 09:30:00,275.24,276.68,275.0,276.25,507726.0,266.9112,268.3077,266.6785,267.8907,507726.0
2019-10-18 10:00:00,276.04,276.17,274.65,275.19,315249.0,267.687,267.8131,266.3391,266.8628,315249.0
2019-10-18 11:00:00,275.19,275.54,272.47,272.47,254710.0,266.8628,267.2022,264.2251,264.2251,254710.0
2019-10-18 12:00:00,272.47,272.63,269.9,271.39,369093.0,264.2251,264.3802,261.7328,263.1777,369093.0
2019-10-18 13:00:00,271.36,272.12,271.25,271.8,228692.0,263.1487,263.8857,263.042,263.5753,228692.0
2019-10-18 14:00:00,271.87,272.16,271.37,271.62,178717.0,263.6432,263.9244,263.1583,263.4008,178717.0
2019-10-18 15:00:00,271.63,271.78,270.69,270.72,479639.0,263.4105,263.5559,262.4989,262.528,479639.0
2019-10-21 09:30:00,271.93,272.89,269.5,270.24,249616.0,263.7014,264.6324,261.3449,262.0625,249616.0
2019-10-21 10:00:00,270.3,271.64,270.3,271.34,321882.0,262.1207,263.4202,262.1207,263.1293,321882.0
2019-10-21 11:00:00,271.4,272.4,271.3,272.1,214113.0,263.1874,264.1572,263.0905,263.8663,214113.0
2019-10-21 12:00:00,272.09,273.38,271.85,273.13,163948.0,263.8566,265.1075,263.6238,264.8651,163948.0
2019-10-21 13:00:00,273.14,273.44,272.91,272.95,114061.0,264.8748,265.1657,264.6517,264.6905,114061.0
2019-10-21 14:00:00,272.93,274.03,272.9,274.0,135493.0,264.6711,265.7379,264.6421,265.7088,135493.0
2019-10-21 15:00:00,274.0,274.36,273.61,274.3,476312.0,265.7088,266.0579,265.3306,265.9997,476312.0
2019-10-22 09:30:00,274.9,275.35,274.24,274.56,145091.0,266.5815,267.0179,265.9415,266.2518,145091.0
2019-10-22 10:00:00,274.75,275.1,271.83,271.83,263777.0,266.4361,266.7755,263.6044,263.6044,263777.0
2019-10-22 11:00:00,271.76,271.76,268.81,268.98,363169.0,263.5365,263.5365,260.6758,260.8407,363169.0
2019-10-22 12:00:00,269.0,269.0,266.91,267.87,500487.0,260.8601,260.8601,258.8333,259.7643,500487.0
2019-10-22 13:00:00,267.83,267.95,264.47,264.53,498611.0,259.7255,259.8418,256.4671,256.5253,498611.0
2019-10-22 14:00:00,264.5,265.12,263.15,263.31,701766.0,256.4962,257.0975,255.1871,255.3422,701766.0
2019-10-22 15:00:00,263.32,263.46,261.01,261.26,1488958.0,255.3519,255.4877,253.1118,253.3543,1488958.0
2019-10-23 09:30:00,262.68,264.19,260.11,263.23,652656.0,254.7313,256.1956,252.2391,255.2647,652656.0
2019-10-23 10:00:00,263.17,263.87,261.65,262.04,359690.0,255.2065,255.8853,253.7325,254.1107,359690.0
2019-10-23 11:00:00,262.02,262.88,260.55,260.61,268675.0,254.0913,254.9253,252.6658,252.7239,268675.0
2019-10-23 12:00:00,260.65,260.68,258.86,260.61,813418.0,252.7627,252.7918,251.0269,252.7239,813418.0
2019-10-23 13:00:00,260.55,260.78,259.41,259.51,371685.0,252.6658,252.8888,251.5603,251.6572,371685.0
2019-10-23 14:00:00,259.49,259.85,258.51,259.78,434702.0,251.6378,251.9869,250.6875,251.9191,434702.0
2019-10-23 15:00:00,259.78,261.13,259.75,260.7,898320.0,251.9191,253.2282,251.89,252.8112,898320.0
2019-10-24 09:30:00,263.56,266.31,263.56,265.11,443622.0,255.5847,258.2515,255.5847,257.0878,443622.0
2019-10-24 10:00:00,265.13,266.95,265.12,266.81,456421.0,257.1072,258.8721,257.0975,258.7363,456421.0
2019-10-24 11:00:00,266.84,268.57,266.83,268.51,384736.0,258.7654,260.4431,258.7557,260.3849,384736.0
2019-10-24 12:00:00,268.54,269.33,267.91,268.85,313906.0,260.414,261.1801,259.803,260.7146,313906.0
2019-10-24 13:00:00,268.8,268.8,266.3,266.53,471489.0,260.6661,260.6661,258.2418,258.4648,471489.0
2019-10-24 14:00:00,266.53,267.29,266.38,267.22,154889.0,258.4648,259.2018,258.3193,259.1339,154889.0
2019-10-24 15:00:00,267.25,268.89,267.1,268.74,475797.0,259.163,260.7534,259.0176,260.6079,475797.0
2019-10-25 09:30:00,266.26,270.7,265.56,270.31,407992.0,258.203,262.5086,257.5242,262.1304,407992.0
2019-10-25 10:00:00,270.24,272.18,270.07,271.13,267376.0,262.0625,263.9438,261.8977,262.9256,267376.0
2019-10-25 11:00:00,271.13,272.05,270.79,271.81,192563.0,262.9256,263.8178,262.5959,263.585,192563.0
2019-10-25 12:00:00,271.81,271.92,270.56,271.02,152782.0,263.585,263.6917,262.3729,262.8189,152782.0
2019-10-25 13:00:00,271.1,271.24,270.67,270.77,145883.0,262.8965,263.0323,262.4795,262.5765,145883.0
2019-10-25 14:00:00,270.75,270.97,269.93,270.57,194503.0,262.5571,262.7705,261.7619,262.3826,194503.0
2019-10-25 15:00:00,270.54,270.7,270.07,270.07,382794.0,262.3535,262.5086,261.8977,261.8977,382794.0
2019-10-28 09:30:00,273.26,273.49,271.36,272.18,300672.0,264.9912,265.2142,263.1487,263.9438,300672.0
2019-10-28 10:00:00,272.27,273.44,271.77,273.1,297688.0,264.0311,265.1657,263.5462,264.836,297688.0
2019-10-28 11:00:00,273.12,273.86,272.96,273.47,283049.0,264.8554,265.573,264.7002,265.1948,283049.0
2019-10-28 12:00:00,273.44,273.79,272.81,273.18,265772.0,265.1657,265.5051,264.5548,264.9136,265772.0
2019-10-28 13:00:00,273.15,274.58,273.12,274.02,367172.0,264.8845,266.2712,264.8554,265.7282,367172.0
2019-10-28 14:00:00,274.02,274.7,273.71,274.69,256342.0,265.7282,266.3876,265.4275,266.3779,256342.0
2019-10-28 15:00:00,274.7,275.59,274.42,275.54,706461.0,266.3876,267.2507,266.1161,267.2022,706461.0
2019-10-29 09:30:00,277.68,278.29,273.08,275.14,616869.0,269.2774,269.8689,264.8166,266.8143,616869.0
2019-10-29 10:00:00,275.08,277.42,273.19,277.27,603194.0,266.7561,269.0253,264.9233,268.8798,603194.0
2019-10-29 11:00:00,277.2,277.41,274.82,275.02,349029.0,268.8119,269.0156,266.504,266.6979,349029.0
2019-10-29 12:00:00,275.0,276.3,274.84,275.35,270885.0,266.6785,267.9392,266.5233,267.0179,270885.0
2019-10-29 13:00:00,275.37,275.82,274.91,275.03,227137.0,267.0373,267.4737,266.5912,266.7076,227137.0
2019-10-29 14:00:00,275.01,275.56,273.65,275.33,328204.0,266.6882,267.2216,265.3694,266.9985,328204.0
2019-10-29 15:00:00,275.33,275.44,273.75,274.23,727660.0,266.9985,267.1052,265.4663,265.9318,727660.0
2019-10-30 09:30:00,274.64,276.22,273.0,275.26,341280.0,266.3294,267.8616,264.739,266.9306,341280.0
2019-10-30 10:00:00,275.24,276.64,274.35,276.24,406382.0,266.9112,268.2689,266.0482,267.881,406382.0
2019-10-30 11:00:00,276.29,276.55,275.31,275.41,289560.0,267.9295,268.1816,266.9791,267.0761,289560.0
2019-10-30 12:00:00,275.44,275.79,274.75,274.78,175254.0,267.1052,267.4446,266.4361,266.4652,175254.0
2019-10-30 13:00:00,274.83,274.9,273.85,274.47,241235.0,266.5136,266.5815,265.5633,266.1645,241235.0
2019-10-30 14:00:00,274.13,276.04,274.13,275.97,269731.0,265.8348,267.687,265.8348,267.6192,269731.0
2019-10-30 15:00:00,275.97,277.47,275.7,277.29,556894.0,267.6192,269.0738,267.3573,268.8992,556894.0
2019-10-31 09:30:00,276.38,277.79,276.06,277.0,208806.0,268.0167,269.3841,267.7064,268.618,208806.0
2019-10-31 10:00:00,276.99,277.52,275.06,277.03,358850.0,268.6083,269.1222,266.7367,268.6471,358850.0
2019-10-31 11:00:00,277.03,278.29,276.82,277.5,362862.0,268.6471,269.8689,268.4434,269.1029,362862.0
2019-10-31 12:00:00,277.55,278.24,276.97,277.9,439691.0,269.1513,269.8205,268.5889,269.4908,439691.0
2019-10-31 13:00:00,277.9,279.09,277.65,278.51,390516.0,269.4908,270.6447,269.2483,270.0823,390516.0
2019-10-31 14:00:00,278.48,278.59,276.74,276.78,385724.0,270.0532,270.1599,268.3659,268.4046,385724.0
2019-10-31 15:00:00,276.8,277.65,276.19,276.88,634327.0,268.424,269.2483,267.8325,268.5016,634327.0
2019-11-01 09:30:00,279.0,279.95,278.48,278.81,355838.0,270.5575,271.4787,270.0532,270.3732,355838.0
2019-11-01 10:00:00,278.71,280.39,276.89,277.39,412283.0,270.2762,271.9054,268.5113,268.9962,412283.0
2019-11-01 11:00:00,277.36,277.98,277.06,277.39,174123.0,268.9671,269.5683,268.6762,268.9962,174123.0
2019-11-01 12:00:00,277.42,277.6,276.12,276.83,157497.0,269.0253,269.1998,267.7646,268.4531,157497.0
2019-11-01 13:00:00,276.86,278.16,276.85,277.81,133071.0,268.4822,269.7429,268.4725,269.4035,133071.0
2019-11-01 14:00:00,277.88,277.99,277.49,277.9,106916.0,269.4714,269.578,269.0932,269.4908,106916.0
2019-11-01 15:00:00,277.87,279.11,277.65,279.0,433607.0,269.4617,270.6641,269.2483,270.5575,433607.0
2019-11-04 09:30:00,280.64,282.24,279.37,279.43,438176.0,272.1478,273.6994,270.9163,270.9745,438176.0
2019-11-04 10:00:00,279.37,279.98,278.59,278.75,409671.0,270.9163,271.5078,270.1599,270.315,409671.0
2019-11-04 11:00:00,278.78,279.38,277.5,277.54,273363.0,270.3441,270.926,269.1029,269.1416,273363.0
2019-11-04 12:00:00,277.59,277.64,276.55,276.85,333701.0,269.1901,269.2386,268.1816,268.4725,333701.0
2019-11-04 13:00:00,276.82,276.98,276.05,276.1,182191.0,268.4434,268.5986,267.6967,267.7452,182191.0
2019-11-04 14:00:00,276.11,276.67,275.81,276.66,256605.0,267.7549,268.298,267.464,268.2883,256605.0
2019-11-04 15:00:00,276.65,276.67,276.03,276.43,582759.0,268.2786,268.298,267.6773,268.0652,582759.0
2019-11-05 09:30:00,276.5,276.95,271.26,271.74,429451.0,268.1331,268.5695,263.0517,263.5172,429451.0
2019-11-05 10:00:00,271.8,272.96,268.42,268.81,571654.0,263.5753,264.7002,260.2976,260.6758,571654.0
2019-11-05 11:00:00,268.85,270.89,268.75,270.47,361896.0,260.7146,262.6929,260.6176,262.2856,361896.0
2019-11-05 12:00:00,270.52,271.06,269.78,270.5,242760.0,262.3341,262.8577,261.6165,262.3147,242760.0
2019-11-05 13:00:00,270.49,270.57,269.83,270.09,179143.0,262.305,262.3826,261.6649,261.9171,179143.0
2019-11-05 14:00:00,270.14,270.94,269.86,270.24,249799.0,261.9656,262.7414,261.694,262.0625,249799.0
2019-11-05 15:00:00,270.18,270.83,268.9,269.0,678725.0,262.0044,262.6347,260.7631,260.8601,678725.0
2019-11-06 09:30:00,270.5,271.67,269.33,269.99,387279.0,262.3147,263.4493,261.1801,261.8201,387279.0
2019-11-06 10:00:00,269.96,270.25,269.46,269.76,232940.0,261.791,262.0722,261.3061,261.5971,232940.0
2019-11-06 11:00:00,269.71,270.51,268.88,269.71,331387.0,261.5486,262.3244,260.7437,261.5486,331387.0
2019-11-06 12:00:00,269.74,270.74,269.51,270.23,254513.0,261.5777,262.5474,261.3546,262.0528,254513.0
2019-11-06 13:00:00,270.27,270.45,269.32,269.89,210620.0,262.0916,262.2662,261.1704,261.7231,210620.0
2019-11-06 14:00:00,269.92,270.07,269.54,269.74,187404.0,261.7522,261.8977,261.3837,261.5777,187404.0
2019-11-06 15:00:00,269.73,270.41,269.6,269.87,556254.0,261.568,262.2274,261.4419,261.7037,556254.0
2019-11-07 09:30:00,270.02,272.36,269.86,271.27,349451.0,261.8492,264.1184,261.694,263.0614,349451.0
2019-11-07 10:00:00,271.35,273.44,271.12,273.04,530252.0,263.139,265.1657,262.9159,264.7778,530252.0
2019-11-07 11:00:00,273.0,273.96,272.66,273.54,277660.0,264.739,265.67,264.4093,265.2627,277660.0
2019-11-07 12:00:00,273.47,273.6,272.79,273.41,167413.0,265.1948,265.3209,264.5354,265.1366,167413.0
2019-11-07 13:00:00,273.44,274.11,273.15,273.97,213309.0,265.1657,265.8154,264.8845,265.6797,213309.0
2019-11-07 14:00:00,273.95,275.08,273.0,274.15,337491.0,265.6603,266.7561,264.739,265.8542,337491.0
2019-11-07 15:00:00,274.16,274.17,272.35,272.85,402454.0,265.8639,265.8736,264.1087,264.5936,402454.0
2019-11-08 09:30:00,271.7,274.95,271.7,272.93,263755.0,263.4784,266.63,263.4784,264.6711,263755.0
2019-11-08 10:00:00,273.0,274.17,272.39,273.87,221975.0,264.739,265.8736,264.1475,265.5827,221975.0
2019-11-08 11:00:00,273.87,274.07,272.95,273.09,167252.0,265.5827,265.7766,264.6905,264.8263,167252.0
2019-11-08 12:00:00,273.09,274.2,273.0,273.21,112638.0,264.8263,265.9027,264.739,264.9427,112638.0
2019-11-08 13:00:00,273.19,273.52,272.92,273.48,94658.0,264.9233,265.2433,264.6614,265.2045,94658.0
2019-11-08 14:00:00,273.53,273.75,273.27,273.73,124593.0,265.253,265.4663,265.0009,265.4469,124593.0
2019-11-08 15:00:00,273.72,274.89,273.32,274.85,398730.0,265.4372,266.5718,265.0493,266.533,398730.0
2019-11-11 09:30:00,273.08,275.84,273.06,275.24,249452.0,264.8166,267.4931,264.7972,266.9112,249452.0
2019-11-11 10:00:00,275.36,276.63,274.47,276.12,309142.0,267.0276,268.2592,266.1645,267.7646,309142.0
2019-11-11 11:00:00,276.15,277.13,275.9,276.04,198558.0,267.7937,268.7441,267.5513,267.687,198558.0
2019-11-11 12:00:00,276.05,276.17,275.54,275.99,97833.0,267.6967,267.8131,267.2022,267.6385,97833.0
2019-11-11 13:00:00,275.99,276.85,275.75,276.32,123635.0,267.6385,268.4725,267.4058,267.9586,123635.0
2019-11-11 14:00:00,276.36,277.07,276.18,277.0,130287.0,267.9974,268.6859,267.8228,268.618,130287.0
2019-11-11 15:00:00,276.94,277.01,276.18,277.0,333480.0,268.5598,268.6277,267.8228,268.618,333480.0
2019-11-12 09:30:00,277.6,279.33,277.39,279.24,244705.0,269.1998,270.8775,268.9962,270.7902,244705.0
2019-11-12 10:00:00,279.17,279.5,278.25,279.13,246486.0,270.7223,271.0423,269.8302,270.6835,246486.0
2019-11-12 11:00:00,279.16,279.16,278.01,278.41,174511.0,270.7126,270.7126,269.5974,269.9853,174511.0
2019-11-12 12:00:00,278.49,278.54,277.31,277.78,177693.0,270.0629,270.1114,268.9186,269.3744,177693.0
2019-11-12 13:00:00,277.79,278.18,277.45,277.98,144181.0,269.3841,269.7623,269.0544,269.5683,144181.0
2019-11-12 14:00:00,277.95,277.97,275.77,276.17,171353.0,269.5392,269.5586,267.4252,267.8131,171353.0
2019-11-12 15:00:00,276.19,277.28,275.88,277.14,238318.0,267.8325,268.8895,267.5319,268.7537,238318.0
2019-11-13 09:30:00,276.51,279.28,276.46,279.05,197233.0,268.1428,270.829,268.0943,270.606,197233.0
2019-11-13 10:00:00,279.09,280.46,278.87,280.21,309222.0,270.6447,271.9733,270.4314,271.7309,309222.0
2019-11-13 11:00:00,280.19,280.22,275.0,277.07,570161.0,271.7115,271.7405,266.6785,268.6859,570161.0
2019-11-13 12:00:00,277.07,278.13,276.85,278.04,199441.0,268.6859,269.7138,268.4725,269.6265,199441.0
2019-11-13 13:00:00,278.05,278.46,276.88,277.58,130427.0,269.6362,270.0338,268.5016,269.1804,130427.0
2019-11-13 14:00:00,277.59,278.26,276.82,278.2,192463.0,269.1901,269.8399,268.4434,269.7817,192463.0
2019-11-13 15:00:00,278.23,278.62,277.75,278.05,312063.0,269.8108,270.189,269.3453,269.6362,312063.0
2019-11-14 09:30:00,277.45,278.41,276.7,277.92,210548.0,269.0544,269.9853,268.3271,269.5101,210548.0
2019-11-14 10:00:00,277.88,278.94,277.71,277.88,214240.0,269.4714,270.4993,269.3065,269.4714,214240.0
2019-11-14 11:00:00,277.81,278.85,277.29,277.41,169464.0,269.4035,270.412,268.8992,269.0156,169464.0
2019-11-14 12:00:00,277.39,278.48,277.23,278.3,117842.0,268.9962,270.0532,268.841,269.8786,117842.0
2019-11-14 13:00:00,278.31,278.63,277.57,278.21,129308.0,269.8883,270.1987,269.1707,269.7914,129308.0
2019-11-14 14:00:00,278.16,279.02,277.98,278.94,123704.0,269.7429,270.5769,269.5683,270.4993,123704.0
2019-11-14 15:00:00,278.97,279.62,278.58,279.62,356049.0,270.5284,271.1587,270.1502,271.1587,356049.0
2019-11-15 09:30:00,280.64,280.9,278.13,279.5,327480.0,272.1478,272.4,269.7138,271.0423,327480.0
2019-11-15 10:00:00,279.48,280.5,279.44,279.92,185298.0,271.0229,272.0121,270.9842,271.4496,185298.0
2019-11-15 11:00:00,279.94,280.52,279.9,280.15,133200.0,271.469,272.0315,271.4302,271.6727,133200.0
2019-11-15 12:00:00,280.15,280.43,279.96,280.23,108704.0,271.6727,271.9442,271.4884,271.7502,108704.0
2019-11-15 13:00:00,280.28,280.38,280.05,280.12,74485.0,271.7987,271.8957,271.5757,271.6436,74485.0
2019-11-15 14:00:00,280.08,280.64,280.06,280.5,85299.0,271.6048,272.1478,271.5854,272.0121,85299.0
2019-11-15 15:00:00,280.52,280.72,279.73,280.72,334776.0,272.0315,272.2254,271.2654,272.2254,334776.0
2019-11-18 09:30:00,280.0,280.69,278.4,280.07,280964.0,271.5272,272.1963,269.9756,271.5951,280964.0
2019-11-18 10:00:00,280.06,280.34,279.25,280.01,206231.0,271.5854,271.8569,270.7999,271.5369,206231.0
2019-11-18 11:00:00,280.02,281.64,279.91,281.47,218003.0,271.5466,273.1176,271.4399,272.9527,218003.0
2019-11-18 12:00:00,281.46,281.53,280.47,280.84,159789.0,272.943,273.0109,271.983,272.3418,159789.0
2019-11-18 13:00:00,280.85,281.77,280.81,281.68,242544.0,272.3515,273.2436,272.3127,273.1564,242544.0
2019-11-18 14:00:00,281.68,281.78,281.29,281.33,151632.0,273.1564,273.2533,272.7782,272.817,151632.0
2019-11-18 15:00:00,281.36,281.42,279.96,280.89,369586.0,272.8461,272.9042,271.4884,272.3903,369586.0
2019-11-19 09:30:00,281.52,282.95,280.94,282.77,222206.0,273.0012,274.3879,272.4388,274.2134,222206.0
2019-11-19 10:00:00,282.77,284.85,282.52,284.14,422964.0,274.2134,276.2304,273.9709,275.5419,422964.0
2019-11-19 11:00:00,284.14,285.41,283.53,285.11,283929.0,275.5419,276.7735,274.9504,276.4826,283929.0
2019-11-19 12:00:00,285.04,285.13,283.8,284.28,118945.0,276.4147,276.502,275.2122,275.6777,118945.0
2019-11-19 13:00:00,284.3,285.35,283.7,285.22,167609.0,275.6971,276.7153,275.1152,276.5892,167609.0
2019-11-19 14:00:00,285.24,286.58,285.23,285.34,231190.0,276.6086,277.9081,276.5989,276.7056,231190.0
2019-11-19 15:00:00,285.38,286.13,285.22,285.28,410544.0,276.7444,277.4717,276.5892,276.6474,410544.0
2019-11-20 09:30:00,285.0,287.38,284.73,286.97,265154.0,276.3759,278.6839,276.1141,278.2863,265154.0
2019-11-20 10:00:00,287.03,287.73,286.51,287.08,269768.0,278.3445,279.0233,277.8402,278.393,269768.0
2019-11-20 11:00:00,287.09,287.13,285.12,285.59,245492.0,278.4027,278.4415,276.4923,276.9481,245492.0
2019-11-20 12:00:00,285.58,285.86,283.44,284.27,174367.0,276.9384,277.2099,274.8631,275.668,174367.0
2019-11-20 13:00:00,284.19,284.57,282.86,284.0,199501.0,275.5904,275.9589,274.3007,275.4062,199501.0
2019-11-20 14:00:00,284.0,284.72,283.44,284.18,122276.0,275.4062,276.1044,274.8631,275.5807,122276.0
2019-11-20 15:00:00,284.24,285.64,283.91,285.27,403447.0,275.6389,276.9965,275.3189,276.6377,403447.0
2019-11-21 09:30:00,284.6,286.17,283.68,284.7,325053.0,275.988,277.5105,275.0958,276.085,325053.0
2019-11-21 10:00:00,284.72,285.96,284.03,285.52,294302.0,276.1044,277.3069,275.4353,276.8802,294302.0
2019-11-21 11:00:00,285.53,286.52,284.11,284.58,221627.0,276.8899,277.8499,275.5128,275.9686,221627.0
2019-11-21 12:00:00,284.53,285.23,283.59,285.17,193561.0,275.9201,276.5989,275.0086,276.5408,193561.0
2019-11-21 13:00:00,285.16,285.55,283.94,283.94,156219.0,276.5311,276.9093,275.348,275.348,156219.0
2019-11-21 14:00:00,283.97,284.6,283.81,284.49,131255.0,275.3771,275.988,275.2219,275.8813,131255.0
2019-11-21 15:00:00,284.53,284.8,283.8,284.5,371989.0,275.9201,276.182,275.2122,275.891,371989.0
2019-11-22 09:30:00,284.83,285.36,281.85,282.75,242881.0,276.211,276.725,273.3212,274.194,242881.0
2019-11-22 10:00:00,282.65,284.17,281.85,282.61,224447.0,274.097,275.571,273.3212,274.0582,224447.0
2019-11-22 11:00:00,282.57,282.72,281.68,281.92,156088.0,274.0194,274.1649,273.1564,273.3891,156088.0
2019-11-22 12:00:00,281.89,281.94,281.21,281.74,180553.0,273.36,273.4085,272.7006,273.2146,180553.0
2019-11-22 13:00:00,281.78,282.34,281.65,281.81,118148.0,273.2533,273.7964,273.1273,273.2824,118148.0
2019-11-22 14:00:00,281.82,282.57,281.55,282.38,127918.0,273.2921,274.0194,273.0303,273.8352,127918.0
2019-11-22 15:00:00,282.4,283.57,282.34,282.73,421134.0,273.8546,274.9892,273.7964,274.1746,421134.0
2019-11-25 09:30:00,284.0,287.84,283.7,287.6,318099.0,275.4062,279.13,275.1152,278.8972,318099.0
2019-11-25 10:00:00,287.57,287.94,286.47,287.05,297058.0,278.8681,279.2269,277.8014,278.3639,297058.0
2019-11-25 11:00:00,287.01,288.87,287.01,288.87,384145.0,278.3251,280.1288,278.3251,280.1288,384145.0
2019-11-25 12:00:00,288.86,288.99,287.87,288.02,266070.0,280.1191,280.2452,279.1591,279.3045,266070.0
2019-11-25 13:00:00,288.06,288.33,287.34,287.51,297335.0,279.3433,279.6051,278.6451,278.81,297335.0
2019-11-25 14:00:00,287.51,288.1,287.34,288.02,235190.0,278.81,279.3821,278.6451,279.3045,235190.0
2019-11-25 15:00:00,288.01,288.04,286.99,287.6,441443.0,279.2948,279.3239,278.3057,278.8972,441443.0
2019-11-26 09:30:00,288.5,289.78,287.82,289.18,256722.0,279.77,281.0113,279.1106,280.4294,256722.0
2019-11-26 10:00:00,289.25,289.68,288.67,289.37,442287.0,280.4973,280.9143,279.9349,280.6137,442287.0
2019-11-26 11:00:00,289.35,290.66,289.23,290.28,413292.0,280.5943,281.8646,280.4779,281.4961,413292.0
2019-11-26 12:00:00,290.33,290.56,290.09,290.47,129014.0,281.5446,281.7677,281.3119,281.6804,129014.0
2019-11-26 13:00:00,290.46,290.5,289.5,289.52,212202.0,281.6707,281.7095,280.7397,280.7591,212202.0
2019-11-26 14:00:00,289.54,289.84,289.35,289.55,237751.0,280.7785,281.0694,280.5943,280.7882,237751.0
2019-11-26 15:00:00,289.55,290.25,289.21,289.28,600593.0,280.7882,281.467,280.4585,280.5264,600593.0
2019-11-27 09:30:00,289.03,290.74,288.91,290.3,426514.0,280.284,281.9422,280.1676,281.5155,426514.0
2019-11-27 10:00:00,290.35,290.55,289.75,290.32,178865.0,281.564,281.758,280.9822,281.5349,178865.0
2019-11-27 11:00:00,290.33,291.42,290.26,291.37,174523.0,281.5446,282.6016,281.4767,282.5531,174523.0
2019-11-27 12:00:00,291.36,291.81,291.13,291.61,131351.0,282.5435,282.9798,282.3204,282.7859,131351.0
2019-11-27 13:00:00,291.57,292.0,291.42,291.63,120374.0,282.7471,283.1641,282.6016,282.8053,120374.0
2019-11-27 14:00:00,291.6,291.91,291.48,291.55,113483.0,282.7762,283.0768,282.6598,282.7277,113483.0
2019-11-27 15:00:00,291.54,291.82,291.1,291.79,281767.0,282.718,282.9895,282.2913,282.9604,281767.0
2019-11-29 09:30:00,290.23,291.9,290.23,291.49,213841.0,281.4476,283.0671,281.4476,282.6695,213841.0
2019-11-29 10:00:00,291.45,292.5,291.17,291.87,163636.0,282.6307,283.649,282.3592,283.038,163636.0
2019-11-29 11:00:00,291.86,292.39,291.54,292.12,164487.0,283.0283,283.5423,282.718,283.2805,164487.0
2019-11-29 12:00:00,292.08,293.0,291.28,292.52,373173.0,283.2417,284.1338,282.4659,283.6683,373173.0
2019-12-02 09:30:00,290.59,290.75,285.67,286.0,460169.0,281.7968,281.9519,277.0256,277.3456,460169.0
2019-12-02 10:00:00,285.85,286.48,283.89,284.83,484888.0,277.2002,277.8111,275.2995,276.211,484888.0
2019-12-02 11:00:00,284.84,285.92,284.12,285.79,206913.0,276.2207,277.2681,275.5225,277.142,206913.0
2019-12-02 12:00:00,285.75,286.87,285.69,286.6,144212.0,277.1032,278.1893,277.045,277.9275,144212.0
2019-12-02 13:00:00,286.56,287.43,286.48,287.11,103160.0,277.8887,278.7324,277.8111,278.4221,103160.0
2019-12-02 14:00:00,287.11,288.25,287.01,287.64,141503.0,278.4221,279.5276,278.3251,278.936,141503.0
2019-12-02 15:00:00,287.64,287.67,286.5,286.77,352329.0,278.936,278.9651,277.8305,278.0923,352329.0
2019-12-03 09:30:00,282.2,285.12,281.5,283.84,321367.0,273.6606,276.4923,272.9818,275.251,321367.0
2019-12-03 10:00:00,283.9,285.08,282.99,284.39,201051.0,275.3092,276.4535,274.4267,275.7844,201051.0
2019-12-03 11:00:00,284.47,285.42,283.74,285.36,235701.0,275.8619,276.7832,275.154,276.725,235701.0
2019-12-03 12:00:00,285.3,286.64,285.06,286.59,138397.0,276.6668,277.9663,276.4341,277.9178,138397.0
2019-12-03 13:00:00,286.58,287.47,286.34,286.92,198864.0,277.9081,278.7712,277.6754,278.2378,198864.0
2019-12-03 14:00:00,286.91,287.16,286.0,286.4,120285.0,278.2281,278.4705,277.3456,277.7335,120285.0
2019-12-03 15:00:00,286.45,287.6,286.09,287.09,287010.0,277.782,278.8972,277.4329,278.4027,287010.0
2019-12-04 09:30:00,288.5,289.62,286.12,289.44,347420.0,279.77,280.8561,277.462,280.6816,347420.0
2019-12-04 10:00:00,289.4,289.4,287.34,288.46,259742.0,280.6428,280.6428,278.6451,279.7312,259742.0
2019-12-04 11:00:00,288.5,288.54,286.74,286.93,246735.0,279.77,279.8088,278.0633,278.2475,246735.0
2019-12-04 12:00:00,286.93,287.35,286.67,287.29,246628.0,278.2475,278.6548,277.9954,278.5966,246628.0
2019-12-04 13:00:00,287.31,287.5,286.63,287.01,87818.0,278.616,278.8003,277.9566,278.3251,87818.0
2019-12-04 14:00:00,287.02,288.22,287.02,287.86,140532.0,278.3348,279.4985,278.3348,279.1494,140532.0
2019-12-04 15:00:00,287.86,287.95,286.61,286.88,321507.0,279.1494,279.2366,277.9372,278.199,321507.0
2019-12-05 09:30:00,287.95,288.84,286.4,288.53,193097.0,279.2366,280.0997,277.7335,279.7991,193097.0
2019-12-05 10:00:00,288.45,289.2,287.16,289.16,217992.0,279.7215,280.4488,278.4705,280.41,217992.0
2019-12-05 11:00:00,289.15,289.52,288.5,288.59,166434.0,280.4003,280.7591,279.77,279.8573,166434.0
2019-12-05 12:00:00,288.57,289.07,288.49,288.86,111908.0,279.8379,280.3227,279.7603,280.1191,111908.0
2019-12-05 13:00:00,288.87,289.81,288.67,289.78,113027.0,280.1288,281.0404,279.9349,281.0113,113027.0
2019-12-05 14:00:00,289.79,290.95,289.51,290.26,206046.0,281.021,282.1459,280.7494,281.4767,206046.0
2019-12-05 15:00:00,290.32,290.45,289.38,289.98,355753.0,281.5349,281.661,280.6234,281.2052,355753.0
2019-12-06 09:30:00,292.31,292.5,290.13,291.09,319781.0,283.4647,283.649,281.3507,282.2816,319781.0
2019-12-06 10:00:00,291.07,291.37,290.1,290.77,245923.0,282.2622,282.5531,281.3216,281.9713,245923.0
2019-12-06 11:00:00,290.82,291.02,290.2,290.68,184862.0,282.0198,282.2137,281.4186,281.884,184862.0
2019-12-06 12:00:00,290.62,290.65,290.2,290.38,109951.0,281.8258,281.8549,281.4186,281.5931,109951.0
2019-12-06 13:00:00,290.37,290.8,290.33,290.49,146907.0,281.5834,282.0004,281.5446,281.6998,146907.0
2019-12-06 14:00:00,290.49,290.91,290.48,290.67,101907.0,281.6998,282.1071,281.6901,281.8743,101907.0
2019-12-06 15:00:00,290.66,290.76,289.68,290.36,410242.0,281.8646,281.9616,280.9143,281.5737,410242.0
2019-12-09 09:30:00,289.19,290.96,288.26,290.58,249062.0,280.4391,282.1556,279.5373,281.7871,249062.0
2019-12-09 10:00:00,290.55,290.95,288.94,289.31,164790.0,281.758,282.1459,280.1967,280.5555,164790.0
2019-12-09 11:00:00,289.28,289.59,288.62,289.33,138025.0,280.5264,280.827,279.8864,280.5749,138025.0
2019-12-09 12:00:00,289.35,289.7,289.24,289.52,100571.0,280.5943,280.9337,280.4876,280.7591,100571.0
2019-12-09 13:00:00,289.5,289.65,289.17,289.53,69582.0,280.7397,280.8852,280.4197,280.7688,69582.0
2019-12-09 14:00:00,289.57,289.61,288.88,289.23,84144.0,280.8076,280.8464,280.1385,280.4779,84144.0
2019-12-09 15:00:00,289.23,289.61,288.67,289.04,281083.0,280.4779,280.8464,279.9349,280.2937,281083.0
2019-12-10 09:30:00,289.0,290.17,288.18,288.9,192929.0,280.2549,281.3895,279.4597,280.1579,192929.0
2019-12-10 10:00:00,288.95,289.84,288.64,289.71,179843.0,280.2064,281.0694,279.9058,280.9434,179843.0
2019-12-10 11:00:00,289.72,289.92,288.93,289.73,145437.0,280.9531,281.147,280.187,280.9628,145437.0
2019-12-10 12:00:00,289.75,289.75,288.89,289.28,144294.0,280.9822,280.9822,280.1482,280.5264,144294.0
2019-12-10 13:00:00,289.33,289.57,289.11,289.11,104919.0,280.5749,280.8076,280.3615,280.3615,104919.0
2019-12-10 14:00:00,289.14,289.44,288.95,289.28,108115.0,280.3906,280.6816,280.2064,280.5264,108115.0
2019-12-10 15:00:00,289.29,289.33,287.71,288.56,384986.0,280.5361,280.5749,279.0039,279.8282,384986.0
2019-12-11 09:30:00,289.76,289.8,288.43,289.65,207612.0,280.9919,281.0307,279.7021,280.8852,207612.0
2019-12-11 10:00:00,289.71,289.8,288.67,288.85,185069.0,280.9434,281.0307,279.9349,280.1094,185069.0
2019-12-11 11:00:00,288.85,289.15,288.12,288.25,175780.0,280.1094,280.4003,279.4015,279.5276,175780.0
2019-12-11 12:00:00,288.18,288.8,288.11,288.71,102113.0,279.4597,280.0609,279.3918,279.9736,102113.0
2019-12-11 13:00:00,288.7,289.35,288.67,289.18,119241.0,279.9639,280.5943,279.9349,280.4294,119241.0
2019-12-11 14:00:00,289.24,290.0,288.98,289.93,266134.0,280.4876,281.2246,280.2355,281.1567,266134.0
2019-12-11 15:00:00,289.96,290.32,289.53,289.93,355294.0,281.1858,281.5349,280.7688,281.1567,355294.0
2019-12-12 09:30:00,289.9,291.75,288.27,291.65,185364.0,281.1276,282.9216,279.547,282.8247,185364.0
2019-12-12 10:00:00,291.7,292.24,290.54,291.45,300892.0,282.8732,283.3968,281.7483,282.6307,300892.0
2019-12-12 11:00:00,291.45,291.47,289.0,289.59,201624.0,282.6307,282.6501,280.2549,280.827,201624.0
2019-12-12 12:00:00,289.56,290.63,289.5,290.31,172207.0,280.7979,281.8355,280.7397,281.5252,172207.0
2019-12-12 13:00:00,290.32,291.08,290.2,291.04,171309.0,281.5349,282.2719,281.4186,282.2331,171309.0
2019-12-12 14:00:00,291.09,291.98,290.61,291.73,195904.0,282.2816,283.1447,281.8161,282.9023,195904.0
2019-12-12 15:00:00,291.66,292.75,291.2,292.17,364098.0,282.8344,283.8914,282.3883,283.3289,364098.0
2019-12-13 09:30:00,290.79,294.38,289.8,293.93,311995.0,281.9907,285.4721,281.0307,285.0357,311995.0
2019-12-13 10:00:00,293.95,295.0,293.25,294.07,434079.0,285.0551,286.0733,284.3763,285.1714,434079.0
2019-12-13 11:00:00,294.04,295.97,293.71,295.87,266968.0,285.1424,287.014,284.8223,286.917,266968.0
2019-12-13 12:00:00,295.93,296.13,295.05,295.74,167883.0,286.9752,287.1691,286.1218,286.7909,167883.0
2019-12-13 13:00:00,295.72,296.01,295.14,295.94,124666.0,286.7715,287.0527,286.2091,286.9849,124666.0
2019-12-13 14:00:00,295.94,296.53,295.8,296.32,173808.0,286.9849,287.557,286.8491,287.3534,173808.0
2019-12-13 15:00:00,296.34,296.45,295.53,296.12,430930.0,287.3728,287.4794,286.5873,287.1594,430930.0
2019-12-16 09:30:00,298.11,299.48,297.78,298.12,388354.0,289.0892,290.4177,288.7692,289.0989,388354.0
2019-12-16 10:00:00,298.12,298.32,297.14,297.2,442737.0,289.0989,289.2928,288.1485,288.2067,442737.0
2019-12-16 11:00:00,297.21,298.17,296.85,298.12,272120.0,288.2164,289.1474,287.8673,289.0989,272120.0
2019-12-16 12:00:00,298.15,298.43,297.6,297.79,173187.0,289.128,289.3995,288.5946,288.7789,173187.0
2019-12-16 13:00:00,297.83,298.04,297.55,298.0,181853.0,288.8177,289.0213,288.5461,288.9825,181853.0
2019-12-16 14:00:00,298.05,298.17,297.36,297.49,146669.0,289.031,289.1474,288.3619,288.488,146669.0
2019-12-16 15:00:00,297.49,297.75,296.96,296.99,392558.0,288.488,288.7401,287.974,288.0031,392558.0
2019-12-17 09:30:00,298.5,298.5,293.77,294.45,364874.0,289.4674,289.4674,284.8805,285.5399,364874.0
2019-12-17 10:00:00,294.45,296.46,294.07,296.33,298830.0,285.5399,287.4891,285.1714,287.3631,298830.0
2019-12-17 11:00:00,296.38,296.63,295.45,295.65,136969.0,287.4115,287.654,286.5097,286.7036,136969.0
2019-12-17 12:00:00,295.65,295.85,295.18,295.78,149495.0,286.7036,286.8976,286.2479,286.8297,149495.0
2019-12-17 13:00:00,295.75,296.11,295.4,296.09,109969.0,286.8006,287.1497,286.4612,287.1303,109969.0
2019-12-17 14:00:00,296.12,296.18,295.01,295.63,154086.0,287.1594,287.2176,286.083,286.6842,154086.0
2019-12-17 15:00:00,295.63,295.85,295.29,295.39,325790.0,286.6842,286.8976,286.3545,286.4515,325790.0
2019-12-18 09:30:00,295.2,296.92,294.86,296.47,208291.0,286.2673,287.9352,285.9375,287.4988,208291.0
2019-12-18 10:00:00,296.45,297.3,295.96,297.14,149168.0,287.4794,288.3037,287.0043,288.1485,149168.0
2019-12-18 11:00:00,297.09,297.12,295.77,296.51,126111.0,288.1001,288.1292,286.82,287.5376,126111.0
2019-12-18 12:00:00,296.52,296.59,295.8,296.26,88586.0,287.5473,287.6152,286.8491,287.2952,88586.0
2019-12-18 13:00:00,296.28,296.34,295.68,295.85,78656.0,287.3146,287.3728,286.7327,286.8976,78656.0
2019-12-18 14:00:00,295.88,296.07,295.37,295.53,97065.0,286.9267,287.1109,286.4321,286.5873,97065.0
2019-12-18 15:00:00,295.59,295.67,294.88,295.02,388064.0,286.6455,286.723,285.9569,286.0927,388064.0
2019-12-19 09:30:00,294.49,295.7,294.34,294.49,168135.0,285.5787,286.7521,285.4333,285.5787,168135.0
2019-12-19 10:00:00,294.44,295.55,294.11,295.45,214875.0,285.5303,286.6067,285.2102,286.5097,214875.0
2019-12-19 11:00:00,295.34,297.51,295.12,297.5,150065.0,286.403,288.5074,286.1897,288.4977,150065.0
2019-12-19 12:00:00,297.49,298.18,296.9,296.9,149085.0,288.488,289.1571,287.9158,287.9158,149085.0
2019-12-19 13:00:00,296.87,297.82,296.69,297.7,107220.0,287.8867,288.808,287.7122,288.6916,107220.0
2019-12-19 14:00:00,297.68,297.73,297.18,297.38,173815.0,288.6722,288.7207,288.1873,288.3813,173815.0
2019-12-19 15:00:00,297.38,297.91,297.33,297.6,259452.0,288.3813,288.8952,288.3328,288.5946,259452.0
2019-12-20 09:30:00,300.55,300.55,296.81,297.44,900671.0,291.4554,291.4554,287.8285,288.4395,900671.0
2019-12-20 10:00:00,297.4,298.8,297.16,298.7,286875.0,288.4007,289.7583,288.1679,289.6613,286875.0
2019-12-20 11:00:00,298.7,299.3,298.27,298.34,146240.0,289.6613,290.2432,289.2444,289.3122,146240.0
2019-12-20 12:00:00,298.29,298.34,296.94,298.31,270534.0,289.2637,289.3122,287.9546,289.2831,270534.0
2019-12-20 13:00:00,298.26,298.26,297.59,298.02,162789.0,289.2347,289.2347,288.5849,289.0019,162789.0
2019-12-20 14:00:00,298.03,298.46,297.79,298.43,146569.0,289.0116,289.4286,288.7789,289.3995,146569.0
2019-12-20 15:00:00,298.39,298.82,298.05,298.53,327707.0,289.3607,289.7777,289.031,289.4965,327707.0
2019-12-23 09:30:00,298.74,299.83,298.23,298.98,130487.0,289.7001,290.7571,289.2056,289.9329,130487.0
2019-12-23 10:00:00,299.09,299.39,298.06,299.36,192788.0,290.0395,290.3305,289.0407,290.3014,192788.0
2019-12-23 11:00:00,299.36,299.54,298.57,299.22,108249.0,290.3014,290.4759,289.5353,290.1656,108249.0
2019-12-23 12:00:00,299.19,299.38,298.9,299.17,114606.0,290.1365,290.3208,289.8553,290.1171,114606.0
2019-12-23 13:00:00,299.16,299.42,298.2,298.21,150505.0,290.1074,290.3596,289.1765,289.1862,150505.0
2019-12-23 14:00:00,298.21,298.45,297.23,297.3,169078.0,289.1862,289.4189,288.2358,288.3037,169078.0
2019-12-23 15:00:00,297.3,297.76,297.1,297.32,400301.0,288.3037,288.7498,288.1098,288.3231,400301.0
2019-12-24 09:30:00,297.96,298.0,296.6,296.94,91679.0,288.9437,288.9825,287.6249,287.9546,91679.0
2019-12-24 10:00:00,296.99,297.86,296.95,297.83,85356.0,288.0031,288.8468,287.9643,288.8177,85356.0
2019-12-24 11:00:00,297.85,298.12,297.58,297.86,59909.0,288.8371,289.0989,288.5752,288.8468,59909.0
2019-12-24 12:00:00,297.88,298.31,297.29,297.48,131079.0,288.8662,289.2831,288.294,288.4783,131079.0
2019-12-26 09:30:00,298.11,299.38,297.8,298.82,74691.0,289.0892,290.3208,288.7886,289.7777,74691.0
2019-12-26 10:00:00,298.87,299.01,298.44,298.65,140111.0,289.8262,289.962,289.4092,289.6129,140111.0
2019-12-26 11:00:00,298.63,298.68,298.07,298.22,127630.0,289.5935,289.6419,289.0504,289.1959,127630.0
2019-12-26 12:00:00,298.22,298.8,298.14,298.73,59126.0,289.1959,289.7583,289.1183,289.6904,59126.0
2019-12-26 13:00:00,298.75,299.12,298.71,299.07,78954.0,289.7098,290.0686,289.671,290.0201,78954.0
2019-12-26 14:00:00,299.05,299.09,298.67,298.74,54844.0,290.0008,290.0395,289.6323,289.7001,54844.0
2019-12-26 15:00:00,298.74,299.35,298.53,299.29,177082.0,289.7001,290.2917,289.4965,290.2335,177082.0
2019-12-27 09:30:00,300.0,300.0,298.18,299.05,181429.0,290.922,290.922,289.1571,290.0008,181429.0
2019-12-27 10:00:00,299.09,300.62,299.02,300.62,221943.0,290.0395,291.5232,289.9717,291.5232,221943.0
2019-12-27 11:00:00,300.64,300.86,300.16,300.56,135979.0,291.5426,291.756,291.0772,291.4651,135979.0
2019-12-27 12:00:00,300.55,301.37,300.49,301.31,149164.0,291.4554,292.2505,291.3972,292.1924,149164.0
2019-12-27 13:00:00,301.32,301.53,300.75,300.96,167275.0,292.2021,292.4057,291.6493,291.853,167275.0
2019-12-27 14:00:00,300.97,301.3,300.86,300.97,113537.0,291.8627,292.1827,291.756,291.8627,113537.0
2019-12-27 15:00:00,301.02,301.34,300.11,300.63,224842.0,291.9111,292.2215,291.0287,291.5329,224842.0
2019-12-30 09:30:00,300.83,301.05,295.28,295.77,316370.0,291.7269,291.9402,286.3448,286.82,316370.0
2019-12-30 10:00:00,295.79,297.1,295.55,296.32,264840.0,286.8394,288.1098,286.6067,287.3534,264840.0
2019-12-30 11:00:00,296.33,297.46,295.62,297.1,163395.0,287.3631,288.4589,286.6745,288.1098,163395.0
2019-12-30 12:00:00,297.1,298.08,297.1,297.81,139867.0,288.1098,289.0601,288.1098,288.7983,139867.0
2019-12-30 13:00:00,297.8,297.99,297.37,297.72,141319.0,288.7886,288.9728,288.3716,288.711,141319.0
2019-12-30 14:00:00,297.67,298.04,297.31,297.84,134460.0,288.6625,289.0213,288.3134,288.8274,134460.0
2019-12-30 15:00:00,297.86,298.17,297.2,297.75,282057.0,288.8468,289.1474,288.2067,288.7401,282057.0
2019-12-31 09:30:00,296.1,298.35,295.89,297.56,128078.0,287.14,289.3219,286.9364,288.5558,128078.0
2019-12-31 10:00:00,297.65,297.74,296.02,296.49,172507.0,288.6431,288.7304,287.0624,287.5182,172507.0
2019-12-31 11:00:00,296.42,296.9,295.77,295.96,144751.0,287.4503,287.9158,286.82,287.0043,144751.0
2019-12-31 12:00:00,295.97,296.67,295.91,296.53,127613.0,287.014,287.6928,286.9558,287.557,127613.0
2019-12-31 13:00:00,296.49,297.12,296.49,297.06,95128.0,287.5182,288.1292,287.5182,288.071,95128.0
2019-12-31 14:00:00,297.05,297.43,296.72,297.2,93719.0,288.0613,288.4298,287.7413,288.2067,93719.0
2019-12-31 15:00:00,297.15,298.93,297.02,298.47,466585.0,288.1582,289.8844,288.0322,289.4383,466585.0
2020-01-02 09:30:00,300.46,303.53,299.5,303.4,409480.0,291.3681,294.3452,290.4371,294.2191,409480.0
2020-01-02 10:00:00,303.36,303.49,301.24,302.17,379209.0,294.1803,294.3064,292.1245,293.0263,379209.0
2020-01-02 11:00:00,302.18,302.38,300.62,301.51,283450.0,293.036,293.23,291.5232,292.3863,283450.0
2020-01-02 12:00:00,301.54,302.47,301.17,302.41,172585.0,292.4154,293.3173,292.0566,293.2591,172585.0
2020-01-02 13:00:00,302.41,302.52,301.9,302.36,157294.0,293.2591,293.3657,292.7645,293.2106,157294.0
2020-01-02 14:00:00,302.36,302.73,302.05,302.5,350467.0,293.2106,293.5694,292.91,293.3464,350467.0
2020-01-02 15:00:00,302.54,303.46,302.05,303.46,386616.0,293.3851,294.2773,292.91,294.2773,386616.0
2020-01-03 09:30:00,299.46,302.07,298.6,301.59,277515.0,290.3983,292.9294,289.5644,292.4639,277515.0
2020-01-03 10:00:00,301.56,302.22,300.82,300.9,235492.0,292.4348,293.0748,291.7172,291.7948,235492.0
2020-01-03 11:00:00,300.92,302.03,300.55,302.02,168189.0,291.8142,292.8906,291.4554,292.8809,168189.0
2020-01-03 12:00:00,302.01,302.42,301.82,302.18,163478.0,292.8712,293.2688,292.6869,293.036,163478.0
2020-01-03 13:00:00,302.21,302.24,300.94,301.66,125430.0,293.0651,293.0942,291.8336,292.5318,125430.0
2020-01-03 14:00:00,301.64,301.93,300.66,301.91,157463.0,292.5124,292.7936,291.562,292.7742,157463.0
2020-01-03 15:00:00,301.89,302.25,300.45,300.46,330887.0,292.7548,293.1039,291.3584,291.3681,330887.0
2020-01-06 09:30:00,297.36,298.3,296.02,298.29,482887.0,288.3619,289.2734,287.0624,289.2637,482887.0
2020-01-06 10:00:00,298.3,300.06,297.97,299.84,367738.0,289.2734,290.9802,288.9534,290.7668,367738.0
2020-01-06 11:00:00,299.86,300.15,298.78,299.18,330062.0,290.7862,291.0675,289.7389,290.1268,330062.0
2020-01-06 12:00:00,299.21,299.28,298.37,298.71,203724.0,290.1559,290.2238,289.3413,289.671,203724.0
2020-01-06 13:00:00,298.67,298.97,298.49,298.54,235079.0,289.6323,289.9232,289.4577,289.5062,235079.0
2020-01-06 14:00:00,298.52,299.5,298.37,299.47,196029.0,289.4868,290.4371,289.3413,290.408,196029.0
2020-01-06 15:00:00,299.46,301.33,299.01,301.21,340733.0,290.3983,292.2118,289.962,292.0954,340733.0
2020-01-07 09:30:00,301.74,302.01,300.42,301.12,290375.0,292.6094,292.8712,291.3293,292.0081,290375.0
2020-01-07 10:00:00,300.96,301.12,300.0,300.92,304083.0,291.853,292.0081,290.922,291.8142,304083.0
2020-01-07 11:00:00,300.98,302.6,300.56,302.52,209645.0,291.8724,293.4433,291.4651,293.3657,209645.0
2020-01-07 12:00:00,302.44,303.38,302.04,302.61,191708.0,293.2882,294.1997,292.9003,293.453,191708.0
2020-01-07 13:00:00,302.62,302.7,302.13,302.32,209970.0,293.4627,293.5403,292.9876,293.1718,209970.0
2020-01-07 14:00:00,302.29,302.31,300.65,300.83,214449.0,293.1427,293.1621,291.5523,291.7269,214449.0
2020-01-07 15:00:00,300.87,301.42,299.88,300.38,462187.0,291.7657,292.299,290.8056,291.2905,462187.0
2020-01-08 09:30:00,300.78,304.16,300.5,303.71,276967.0,292.0608,295.3428,291.7889,294.9059,276967.0
2020-01-08 10:00:00,303.69,304.99,303.54,304.43,322988.0,294.8864,296.1488,294.7408,295.605,322988.0
2020-01-08 11:00:00,304.43,306.64,303.94,306.18,342531.0,295.605,297.7509,295.1292,297.3043,342531.0
2020-01-08 12:00:00,306.21,306.46,305.7,306.18,207133.0,297.3334,297.5762,296.8382,297.3043,207133.0
2020-01-08 13:00:00,306.16,306.32,305.12,305.35,210425.0,297.2848,297.4402,296.275,296.4983,210425.0
2020-01-08 14:00:00,305.39,306.36,305.39,306.25,172723.0,296.5372,297.479,296.5372,297.3722,172723.0
2020-01-08 15:00:00,306.28,306.95,305.01,305.15,444458.0,297.4014,298.0519,296.1682,296.3041,444458.0
2020-01-09 09:30:00,308.28,310.94,308.02,308.78,358060.0,299.3434,301.9263,299.0909,299.8289,358060.0
2020-01-09 10:00:00,308.75,308.89,308.04,308.45,290031.0,299.7998,299.9357,299.1103,299.5085,290031.0
2020-01-09 11:00:00,308.43,310.55,308.39,310.04,280537.0,299.489,301.5476,299.4502,301.0524,280537.0
2020-01-09 12:00:00,310.08,310.15,308.07,308.45,184959.0,301.0912,301.1592,299.1395,299.5085,184959.0
2020-01-09 13:00:00,308.49,309.26,308.28,309.01,114664.0,299.5473,300.295,299.3434,300.0522,114664.0
2020-01-09 14:00:00,308.99,309.42,308.74,308.94,124346.0,300.0328,300.4503,299.7901,299.9843,124346.0
2020-01-09 15:00:00,308.93,309.2,308.11,309.18,415839.0,299.9745,300.2367,299.1783,300.2173,415839.0
2020-01-10 09:30:00,311.58,311.67,308.74,310.91,265070.0,302.5477,302.6351,299.7901,301.8972,265070.0
2020-01-10 10:00:00,310.95,311.75,310.75,311.58,315614.0,301.936,302.7128,301.7418,302.5477,315614.0
2020-01-10 11:00:00,311.56,311.95,311.05,311.21,229530.0,302.5283,302.907,302.0331,302.1885,229530.0
2020-01-10 12:00:00,311.22,311.36,309.89,311.15,274554.0,302.1982,302.3341,300.9067,302.1302,274554.0
2020-01-10 13:00:00,311.13,311.78,311.07,311.7,177785.0,302.1108,302.7419,302.0525,302.6643,177785.0
2020-01-10 14:00:00,311.72,311.78,311.08,311.57,175914.0,302.6837,302.7419,302.0622,302.538,175914.0
2020-01-10 15:00:00,311.56,311.61,310.25,311.17,469469.0,302.5283,302.5769,301.2563,302.1496,469469.0
2020-01-13 09:30:00,313.26,315.65,312.9,315.1,310838.0,304.179,306.4997,303.8295,305.9657,310838.0
2020-01-13 10:00:00,315.03,315.45,313.57,313.9,325424.0,305.8977,306.3055,304.48,304.8005,325424.0
2020-01-13 11:00:00,313.91,314.1,313.28,313.63,187010.0,304.8102,304.9947,304.1984,304.5383,187010.0
2020-01-13 12:00:00,313.65,314.54,313.55,314.31,181245.0,304.5577,305.4219,304.4606,305.1986,181245.0
2020-01-13 13:00:00,314.32,314.87,314.14,314.79,162236.0,305.2083,305.7424,305.0335,305.6647,162236.0
2020-01-13 14:00:00,314.84,315.64,314.73,315.22,216513.0,305.7132,306.49,305.6064,306.0822,216513.0
2020-01-13 15:00:00,315.22,315.34,314.3,315.26,379197.0,306.0822,306.1987,305.1889,306.1211,379197.0
2020-01-14 09:30:00,316.18,316.42,312.6,312.97,344507.0,307.0144,307.2474,303.5382,303.8974,344507.0
2020-01-14 10:00:00,313.0,314.52,312.51,312.79,365676.0,303.9266,305.4025,303.4508,303.7227,365676.0
2020-01-14 11:00:00,312.85,313.02,311.7,312.55,268313.0,303.7809,303.946,302.6643,303.4896,268313.0
2020-01-14 12:00:00,312.55,312.62,311.7,311.87,354884.0,303.4896,303.5576,302.6643,302.8293,354884.0
2020-01-14 13:00:00,311.87,312.4,310.9,311.2,269549.0,302.8293,303.344,301.8874,302.1787,269549.0
2020-01-14 14:00:00,311.26,312.12,310.51,311.35,362880.0,302.237,303.0721,301.5087,302.3244,362880.0
2020-01-14 15:00:00,311.36,311.52,309.86,310.47,871679.0,302.3341,302.4895,300.8776,301.4699,871679.0
2020-01-15 09:30:00,312.19,313.44,311.04,312.47,288648.0,303.14,304.3538,302.0234,303.4119,288648.0
2020-01-15 10:00:00,312.41,313.74,312.24,313.67,300835.0,303.3537,304.6451,303.1886,304.5771,300835.0
2020-01-15 11:00:00,313.66,313.95,312.92,313.73,443870.0,304.5674,304.849,303.8489,304.6354,443870.0
2020-01-15 12:00:00,313.74,314.5,313.25,313.51,226690.0,304.6451,305.3831,304.1693,304.4218,226690.0
2020-01-15 13:00:00,313.51,314.56,313.14,314.45,288294.0,304.4218,305.4413,304.0625,305.3345,288294.0
2020-01-15 14:00:00,314.47,315.73,314.42,315.22,338104.0,305.354,306.5774,305.3054,306.0822,338104.0
2020-01-15 15:00:00,315.24,315.28,313.55,314.32,586531.0,306.1016,306.1405,304.4606,305.2083,586531.0
2020-01-16 09:30:00,317.5,318.4,314.99,316.36,354722.0,308.2961,309.17,305.8589,307.1892,354722.0
2020-01-16 10:00:00,316.48,317.67,316.03,316.46,563509.0,307.3057,308.4612,306.8687,307.2863,563509.0
2020-01-16 11:00:00,316.5,318.36,316.44,318.15,231057.0,307.3251,309.1312,307.2668,308.9273,231057.0
2020-01-16 12:00:00,318.13,318.22,317.46,317.78,151986.0,308.9079,308.9952,308.2573,308.568,151986.0
2020-01-16 13:00:00,317.77,318.46,317.77,318.46,140535.0,308.5583,309.2283,308.5583,309.2283,140535.0
2020-01-16 14:00:00,318.47,319.22,318.46,318.69,181300.0,309.238,309.9663,309.2283,309.4516,181300.0
2020-01-16 15:00:00,318.66,320.33,318.58,320.25,454211.0,309.4225,311.0441,309.3448,310.9664,454211.0
2020-01-17 09:30:00,321.43,322.39,319.23,322.39,827740.0,312.1122,313.0444,309.976,313.0444,827740.0
2020-01-17 10:00:00,322.38,322.44,319.89,321.27,412615.0,313.0347,313.0929,310.6168,311.9568,412615.0
2020-01-17 11:00:00,321.24,322.89,321.2,322.86,291409.0,311.9277,313.5299,311.8889,313.5007,291409.0
2020-01-17 12:00:00,322.86,323.48,322.55,322.62,266119.0,313.5007,314.1028,313.1997,313.2677,266119.0
2020-01-17 13:00:00,322.62,323.97,322.57,323.28,311482.0,313.2677,314.5786,313.2191,313.9086,311482.0
2020-01-17 14:00:00,323.36,323.63,322.85,323.18,208574.0,313.9862,314.2484,313.491,313.8115,208574.0
2020-01-17 15:00:00,323.19,324.03,322.87,323.57,497142.0,313.8212,314.6368,313.5104,314.1902,497142.0
2020-01-21 09:30:00,322.41,323.86,321.49,323.02,531098.0,313.0638,314.4717,312.1705,313.6561,531098.0
2020-01-21 10:00:00,323.01,325.37,322.38,324.38,628152.0,313.6464,315.938,313.0347,314.9767,628152.0
2020-01-21 11:00:00,324.35,325.66,324.04,324.21,352279.0,314.9475,316.2196,314.6465,314.8116,352279.0
2020-01-21 12:00:00,324.2,324.5,322.74,322.98,229909.0,314.8019,315.0932,313.3842,313.6173,229909.0
2020-01-21 13:00:00,322.99,324.08,322.44,322.85,429320.0,313.627,314.6854,313.0929,313.491,429320.0
2020-01-21 14:00:00,322.83,323.62,322.2,322.8,223445.0,313.4716,314.2387,312.8599,313.4425,223445.0
2020-01-21 15:00:00,322.78,323.12,321.66,322.0,695381.0,313.4231,313.7532,312.3355,312.6657,695381.0
2020-01-22 09:30:00,324.95,326.64,324.72,325.52,323714.0,315.5302,317.1712,315.3068,316.0836,323714.0
2020-01-22 10:00:00,325.56,326.79,324.82,326.14,418917.0,316.1225,317.3168,315.4039,316.6857,418917.0
2020-01-22 11:00:00,326.07,326.26,324.95,325.19,253656.0,316.6177,316.8022,315.5302,315.7632,253656.0
2020-01-22 12:00:00,325.23,325.37,324.22,325.2,186009.0,315.802,315.938,314.8213,315.7729,186009.0
2020-01-22 13:00:00,325.21,325.64,325.05,325.23,159190.0,315.7826,316.2001,315.6273,315.802,159190.0
2020-01-22 14:00:00,325.23,325.93,325.21,325.58,209316.0,315.802,316.4817,315.7826,316.1419,209316.0
2020-01-22 15:00:00,325.55,325.55,324.12,324.31,383053.0,316.1128,316.1128,314.7242,314.9087,383053.0
2020-01-23 09:30:00,325.0,325.25,323.1,324.59,336270.0,315.5787,315.8215,313.7338,315.1806,336270.0
2020-01-23 10:00:00,324.58,324.91,323.26,323.47,329803.0,315.1709,315.4913,313.8891,314.0931,329803.0
2020-01-23 11:00:00,323.47,323.56,322.32,323.05,287864.0,314.0931,314.1804,312.9764,313.6852,287864.0
2020-01-23 12:00:00,323.05,323.67,322.86,322.96,179859.0,313.6852,314.2873,313.5007,313.5978,179859.0
2020-01-23 13:00:00,323.03,323.65,322.71,323.29,311567.0,313.6658,314.2678,313.3551,313.9183,311567.0
2020-01-23 14:00:00,323.35,324.18,323.2,323.93,260998.0,313.9765,314.7825,313.8309,314.5397,260998.0
2020-01-23 15:00:00,324.0,325.11,323.52,324.98,605023.0,314.6077,315.6855,314.1416,315.5593,605023.0
2020-01-24 09:30:00,326.57,327.09,325.72,326.3,271119.0,317.1032,317.6081,316.2778,316.841,271119.0
2020-01-24 10:00:00,326.27,326.96,325.33,326.42,445161.0,316.8119,317.4819,315.8991,316.9575,445161.0
2020-01-24 11:00:00,326.42,326.68,325.54,325.63,232132.0,316.9575,317.21,316.103,316.1904,232132.0
2020-01-24 12:00:00,325.5,325.5,323.07,325.01,376633.0,316.0642,316.0642,313.7046,315.5884,376633.0
2020-01-24 13:00:00,324.97,324.97,323.27,323.91,173627.0,315.5496,315.5496,313.8989,314.5203,173627.0
2020-01-24 14:00:00,323.86,324.1,322.47,323.43,376361.0,314.4717,314.7048,313.122,314.0542,376361.0
2020-01-24 15:00:00,323.51,324.05,321.66,323.53,567417.0,314.1319,314.6562,312.3355,314.1513,567417.0
2020-01-27 09:30:00,315.1,318.82,312.5,318.23,602671.0,305.9657,309.5779,303.4411,309.005,602671.0
2020-01-27 10:00:00,317.81,318.21,316.29,317.47,388973.0,308.5971,308.9855,307.1212,308.267,388973.0
2020-01-27 11:00:00,317.48,318.32,316.17,317.91,581874.0,308.2767,309.0923,307.0047,308.6942,581874.0
2020-01-27 12:00:00,317.91,319.36,317.67,318.57,162597.0,308.6942,310.1022,308.4612,309.3351,162597.0
2020-01-27 13:00:00,318.54,318.79,317.9,318.54,174767.0,309.306,309.5487,308.6845,309.306,174767.0
2020-01-27 14:00:00,318.6,318.64,316.34,316.83,278640.0,309.3642,309.4031,307.1697,307.6455,278640.0
2020-01-27 15:00:00,316.81,317.04,315.45,315.7,689088.0,307.6261,307.8495,306.3055,306.5483,689088.0
2020-01-28 09:30:00,315.8,317.71,315.46,317.54,403787.0,306.6454,308.5,306.3153,308.335,403787.0
2020-01-28 10:00:00,317.44,319.93,317.41,319.55,313450.0,308.2379,310.6557,308.2087,310.2867,313450.0
2020-01-28 11:00:00,319.56,320.3,319.0,320.28,320845.0,310.2964,311.0149,309.7526,310.9955,320845.0
2020-01-28 12:00:00,320.26,320.76,319.7,319.99,182793.0,310.9761,311.4616,310.4323,310.7139,182793.0
2020-01-28 13:00:00,319.96,320.48,319.24,320.33,134310.0,310.6848,311.1897,309.9857,311.0441,134310.0
2020-01-28 14:00:00,320.35,321.04,320.31,320.67,187775.0,311.0635,311.7335,311.0247,311.3742,187775.0
2020-01-28 15:00:00,320.64,321.52,320.02,320.27,447923.0,311.3451,312.1996,310.7431,310.9858,447923.0
2020-01-29 09:30:00,323.0,323.0,318.42,319.01,539725.0,313.6367,313.6367,309.1894,309.7623,539725.0
2020-01-29 10:00:00,319.01,320.16,316.77,319.73,598632.0,309.7623,310.879,307.5873,310.4615,598632.0
2020-01-29 11:00:00,319.72,321.62,319.54,321.59,301680.0,310.4518,312.2967,310.277,312.2676,301680.0
2020-01-29 12:00:00,321.72,323.88,321.72,323.08,282098.0,312.3938,314.4912,312.3938,313.7144,282098.0
2020-01-29 13:00:00,323.11,324.44,322.59,322.59,219879.0,313.7435,315.0349,313.2386,313.2386,219879.0
2020-01-29 14:00:00,322.84,324.31,322.66,323.0,277034.0,313.4813,314.9087,313.3065,313.6367,277034.0
2020-01-29 15:00:00,323.09,323.33,320.26,320.33,536569.0,313.7241,313.9571,310.9761,311.0441,536569.0
2020-01-30 09:30:00,319.0,322.69,318.25,320.29,295412.0,309.7526,313.3357,309.0244,311.0052,295412.0
2020-01-30 10:00:00,320.33,321.62,318.01,318.19,531487.0,311.0441,312.2967,308.7913,308.9661,531487.0
2020-01-30 11:00:00,318.17,321.94,318.1,320.57,357553.0,308.9467,312.6074,308.8787,311.2771,357553.0
2020-01-30 12:00:00,320.59,321.01,319.45,319.87,169187.0,311.2965,311.7044,310.1896,310.5974,169187.0
2020-01-30 13:00:00,319.9,320.45,319.51,320.17,185913.0,310.6265,311.1606,310.2478,310.8887,185913.0
2020-01-30 14:00:00,320.17,321.97,320.17,321.6,246741.0,310.8887,312.6365,310.8887,312.2773,246741.0
2020-01-30 15:00:00,321.76,324.7,321.51,324.45,464874.0,312.4326,315.2874,312.1899,315.0446,464874.0
2020-01-31 09:30:00,323.14,324.46,321.1,323.42,462977.0,313.7726,315.0544,311.7918,314.0445,462977.0
2020-01-31 10:00:00,323.35,323.42,321.1,321.15,392448.0,313.9765,314.0445,311.7918,311.8403,392448.0
2020-01-31 11:00:00,321.1,321.79,318.52,319.73,551374.0,311.7918,312.4618,309.2865,310.4615,551374.0
2020-01-31 12:00:00,319.75,319.78,317.43,318.0,279179.0,310.4809,310.51,308.2281,308.7816,279179.0
2020-01-31 13:00:00,318.0,318.53,317.12,317.82,230981.0,308.7816,309.2963,307.9271,308.6068,230981.0
2020-01-31 14:00:00,317.86,318.57,317.09,317.1,264596.0,308.6457,309.3351,307.898,307.9077,264596.0
2020-01-31 15:00:00,317.15,317.36,314.5,315.84,865546.0,307.9563,308.1602,305.3831,306.6842,865546.0
2020-02-03 09:30:00,318.8,322.11,318.43,322.09,400064.0,309.5584,312.7725,309.1992,312.7531,400064.0
2020-02-03 10:00:00,322.06,323.39,321.74,322.74,319209.0,312.7239,314.0154,312.4132,313.3842,319209.0
2020-02-03 11:00:00,322.68,323.28,321.36,322.04,337530.0,313.326,313.9086,312.0442,312.7045,337530.0
2020-02-03 12:00:00,322.05,322.7,321.51,322.47,176721.0,312.7142,313.3454,312.1899,313.122,176721.0
2020-02-03 13:00:00,322.48,324.18,322.19,324.11,276342.0,313.1318,314.7825,312.8502,314.7145,276342.0
2020-02-03 14:00:00,324.09,324.93,323.35,324.76,352264.0,314.6951,315.5107,313.9765,315.3457,352264.0
2020-02-03 15:00:00,324.73,325.48,323.71,324.46,559071.0,315.3165,316.0448,314.3261,315.0544,559071.0
2020-02-04 09:30:00,328.24,329.24,326.29,328.6,476631.0,318.7248,319.6958,316.8313,319.0743,476631.0
2020-02-04 10:00:00,328.71,330.35,328.01,329.75,336451.0,319.1812,320.7736,318.5014,320.191,336451.0
2020-02-04 11:00:00,329.75,331.74,329.75,331.11,498985.0,320.191,322.1233,320.191,321.5116,498985.0
2020-02-04 12:00:00,331.2,331.46,330.55,330.61,354396.0,321.599,321.8514,320.9678,321.0261,354396.0
2020-02-04 13:00:00,330.72,330.91,329.48,330.64,316439.0,321.1329,321.3174,319.9288,321.0552,316439.0
2020-02-04 14:00:00,330.66,331.01,330.22,330.68,176757.0,321.0746,321.4145,320.6474,321.094,176757.0
2020-02-04 15:00:00,330.66,330.87,329.05,329.11,536522.0,321.0746,321.2785,319.5113,319.5696,536522.0
2020-02-05 09:30:00,335.0,335.0,327.71,328.9,480741.0,325.2888,325.2888,318.2101,319.3656,480741.0
2020-02-05 10:00:00,328.86,330.7,324.75,326.28,459408.0,319.3268,321.1135,315.3359,316.8216,459408.0
2020-02-05 11:00:00,326.29,327.29,324.75,325.95,221607.0,316.8313,317.8023,315.3359,316.5012,221607.0
2020-02-05 12:00:00,325.95,326.57,325.74,326.08,132991.0,316.5012,317.1032,316.2973,316.6274,132991.0
2020-02-05 13:00:00,326.08,326.11,324.17,324.84,227792.0,316.6274,316.6565,314.7728,315.4233,227792.0
2020-02-05 14:00:00,324.88,327.64,324.66,327.4,297683.0,315.4622,318.1422,315.2486,317.9091,297683.0
2020-02-05 15:00:00,327.42,328.31,327.01,328.31,446111.0,317.9285,318.7927,317.5304,318.7927,446111.0
2020-02-06 09:30:00,329.32,331.23,327.68,330.99,306230.0,319.7735,321.6281,318.181,321.3951,306230.0
2020-02-06 10:00:00,330.99,330.99,329.0,329.37,245203.0,321.3951,321.3951,319.4627,319.822,245203.0
2020-02-06 11:00:00,329.34,330.54,329.2,329.23,219843.0,319.7929,320.9581,319.6569,319.6861,219843.0
2020-02-06 12:00:00,329.26,330.24,329.26,330.12,292305.0,319.7152,320.6668,319.7152,320.5503,292305.0
2020-02-06 13:00:00,330.23,330.65,330.06,330.33,134393.0,320.6571,321.0649,320.492,320.7542,134393.0
2020-02-06 14:00:00,330.33,330.39,329.11,329.12,206679.0,320.7542,320.8125,319.5696,319.5793,206679.0
2020-02-06 15:00:00,329.14,329.62,328.3,329.26,710444.0,319.5987,320.0648,318.783,319.7152,710444.0
2020-02-07 09:30:00,328.0,328.66,325.86,328.19,206531.0,318.4917,319.1326,316.4138,318.6762,206531.0
2020-02-07 10:00:00,328.15,329.44,327.78,328.97,177549.0,318.6374,319.89,318.2781,319.4336,177549.0
2020-02-07 11:00:00,328.96,329.85,328.7,329.01,169188.0,319.4239,320.2881,319.1714,319.4725,169188.0
2020-02-07 12:00:00,328.97,329.3,328.39,328.95,115500.0,319.4336,319.7541,318.8704,319.4142,115500.0
2020-02-07 13:00:00,328.95,329.06,327.73,327.77,171085.0,319.4142,319.521,318.2296,318.2684,171085.0
2020-02-07 14:00:00,327.75,327.86,326.92,327.37,324841.0,318.249,318.3558,317.443,317.88,324841.0
2020-02-07 15:00:00,327.38,327.82,326.55,326.95,455281.0,317.8897,318.317,317.0838,317.4722,455281.0
2020-02-10 09:30:00,326.29,328.7,325.51,328.55,278274.0,316.8313,319.1714,316.0739,319.0258,278274.0
2020-02-10 10:00:00,328.58,329.3,327.88,328.18,373255.0,319.0549,319.7541,318.3752,318.6665,373255.0
2020-02-10 11:00:00,328.31,328.91,327.38,328.61,788300.0,318.7927,319.3754,317.8897,319.0841,788300.0
2020-02-10 12:00:00,328.53,328.96,327.81,328.01,154488.0,319.0064,319.4239,318.3072,318.5014,154488.0
2020-02-10 13:00:00,328.02,328.3,327.87,328.1,278168.0,318.5112,318.783,318.3655,318.5888,278168.0
2020-02-10 14:00:00,328.11,329.28,327.85,329.18,143582.0,318.5985,319.7346,318.3461,319.6375,143582.0
2020-02-10 15:00:00,329.24,330.27,329.05,330.27,312581.0,319.6958,320.6959,319.5113,320.6959,312581.0
2020-02-11 09:30:00,335.0,335.52,331.06,332.2,446453.0,325.2888,325.7937,321.463,322.57,446453.0
2020-02-11 10:00:00,332.27,335.15,332.27,334.73,337981.0,322.638,325.4345,322.638,325.0266,337981.0
2020-02-11 11:00:00,334.77,334.94,331.55,331.81,480480.0,325.0655,325.2306,321.9388,322.1913,480480.0
2020-02-11 12:00:00,331.72,332.73,331.62,332.6,135197.0,322.1039,323.0846,322.0068,322.9584,135197.0
2020-02-11 13:00:00,332.63,332.87,331.33,331.43,105902.0,322.9875,323.2206,321.7252,321.8223,105902.0
2020-02-11 14:00:00,331.38,331.69,330.59,330.92,154569.0,321.7738,322.0748,321.0067,321.3271,154569.0
2020-02-11 15:00:00,330.97,331.32,329.66,330.91,499339.0,321.3756,321.7155,320.1036,321.3174,499339.0
2020-02-12 09:30:00,330.82,333.11,329.22,330.42,356278.0,321.23,323.4536,319.6764,320.8416,356278.0
2020-02-12 10:00:00,330.63,332.08,329.65,331.69,211928.0,321.0455,322.4535,320.0939,322.0748,211928.0
2020-02-12 11:00:00,331.71,334.45,331.58,333.24,321983.0,322.0942,324.7548,321.968,323.5798,321983.0
2020-02-12 12:00:00,333.26,334.33,333.25,333.7,132742.0,323.5993,324.6382,323.5895,324.0265,132742.0
2020-02-12 13:00:00,333.66,333.84,332.61,333.2,95402.0,323.9877,324.1624,322.9681,323.541,95402.0
2020-02-12 14:00:00,333.2,334.06,333.09,333.93,124766.0,323.541,324.3761,323.4342,324.2498,124766.0
2020-02-12 15:00:00,333.99,334.39,333.39,334.09,268171.0,324.3081,324.6965,323.7255,324.4052,268171.0
2020-02-13 09:30:00,332.31,334.73,332.12,333.91,214525.0,322.6768,325.0266,322.4923,324.2304,214525.0
2020-02-13 10:00:00,334.0,335.5,333.41,335.48,241467.0,324.3178,325.7743,323.7449,325.7549,241467.0
2020-02-13 11:00:00,335.49,337.04,335.31,336.31,357298.0,325.7646,327.2697,325.5898,326.5608,357298.0
2020-02-13 12:00:00,336.26,337.1,336.22,336.27,137179.0,326.5123,327.3279,326.4734,326.522,137179.0
2020-02-13 13:00:00,336.34,337.75,335.87,337.21,211837.0,326.59,327.9591,326.1336,327.4348,211837.0
2020-02-13 14:00:00,337.29,337.83,336.82,337.02,140372.0,327.5124,328.0368,327.0561,327.2503,140372.0
2020-02-13 15:00:00,337.05,337.24,335.72,335.93,346160.0,327.2794,327.4639,325.9879,326.1919,346160.0
2020-02-14 09:30:00,337.46,339.35,337.03,337.81,241746.0,327.6775,329.5127,327.26,328.0174,241746.0
2020-02-14 10:00:00,337.7,339.59,337.64,339.58,213191.0,327.9105,329.7458,327.8523,329.736,213191.0
2020-02-14 11:00:00,339.6,340.16,339.36,339.68,293083.0,329.7555,330.2992,329.5224,329.8331,293083.0
2020-02-14 12:00:00,339.59,339.84,338.3,338.5,141599.0,329.7458,329.9885,328.4932,328.6874,141599.0
2020-02-14 13:00:00,338.5,339.07,338.17,338.22,165259.0,328.6874,329.2408,328.3669,328.4155,165259.0
2020-02-14 14:00:00,338.24,339.42,337.95,338.63,150638.0,328.4349,329.5807,328.1533,328.8136,150638.0
2020-02-14 15:00:00,338.71,341.04,338.48,341.03,420308.0,328.8913,331.1537,328.6679,331.144,420308.0
2020-02-18 09:30:00,341.62,343.1,340.39,341.29,393606.0,331.7169,333.154,330.5226,331.3965,393606.0
2020-02-18 10:00:00,341.38,343.0,340.85,342.5,394657.0,331.4839,333.0569,330.9692,332.5714,394657.0
2020-02-18 11:00:00,342.5,342.65,341.86,342.28,388952.0,332.5714,332.7171,331.95,332.3578,388952.0
2020-02-18 12:00:00,342.26,342.68,341.78,342.36,157948.0,332.3384,332.7462,331.8723,332.4355,157948.0
2020-02-18 13:00:00,342.36,342.68,340.55,340.75,260483.0,332.4355,332.7462,330.6779,330.8721,260483.0
2020-02-18 14:00:00,340.74,341.85,340.41,341.5,251408.0,330.8624,331.9402,330.542,331.6004,251408.0
2020-02-18 15:00:00,341.5,341.79,340.51,341.24,444887.0,331.6004,331.882,330.6391,331.3479,444887.0
2020-02-19 09:30:00,343.99,345.64,342.63,345.26,426363.0,334.0182,335.6204,332.6976,335.2514,426363.0
2020-02-19 10:00:00,345.21,346.74,345.14,346.0,330730.0,335.2028,336.6885,335.1349,335.9699,330730.0
2020-02-19 11:00:00,346.06,347.24,345.89,346.98,193014.0,336.0282,337.174,335.8631,336.9215,193014.0
2020-02-19 12:00:00,346.92,347.0,345.86,345.93,184942.0,336.8633,336.941,335.834,335.902,184942.0
2020-02-19 13:00:00,345.94,346.37,345.89,346.04,145387.0,335.9117,336.3292,335.8631,336.0088,145387.0
2020-02-19 14:00:00,346.04,346.89,345.95,346.21,197817.0,336.0088,336.8341,335.9214,336.1739,197817.0
2020-02-19 15:00:00,346.21,346.5,344.47,344.57,422398.0,336.1739,336.4554,334.4843,334.5814,422398.0
2020-02-20 09:30:00,345.74,346.67,344.83,345.64,343473.0,335.7175,336.6205,334.8339,335.6204,343473.0
2020-02-20 10:00:00,345.73,347.25,345.55,346.64,308245.0,335.7078,337.1837,335.533,336.5914,308245.0
2020-02-20 11:00:00,346.64,346.73,338.17,342.2,656249.0,336.5914,336.6788,328.3669,332.2801,656249.0
2020-02-20 12:00:00,342.16,342.2,339.32,340.94,424134.0,332.2413,332.2801,329.4836,331.0566,424134.0
2020-02-20 13:00:00,340.82,343.07,340.51,342.13,232553.0,330.9401,333.1249,330.6391,332.2121,232553.0
2020-02-20 14:00:00,342.12,343.93,342.04,343.8,170002.0,332.2024,333.9599,332.1247,333.8337,170002.0
2020-02-20 15:00:00,343.79,344.79,343.03,344.22,481718.0,333.824,334.795,333.086,334.2415,481718.0
2020-02-21 09:30:00,342.55,343.89,336.14,339.14,666367.0,332.62,333.9211,326.3958,329.3088,666367.0
2020-02-21 10:00:00,339.2,339.6,335.61,337.45,637594.0,329.3671,329.7555,325.8811,327.6678,637594.0
2020-02-21 11:00:00,337.4,339.0,336.42,338.6,329946.0,327.6192,329.1729,326.6677,328.7845,329946.0
2020-02-21 12:00:00,338.52,338.88,337.45,337.89,146192.0,328.7068,329.0563,327.6678,328.095,146192.0
2020-02-21 13:00:00,337.82,338.16,336.58,337.0,344297.0,328.0271,328.3572,326.823,327.2308,344297.0
2020-02-21 14:00:00,337.0,338.76,336.76,338.41,406914.0,327.2308,328.9398,326.9978,328.6,406914.0
2020-02-21 15:00:00,338.37,340.21,337.94,339.73,682578.0,328.5611,330.3478,328.1436,329.8817,682578.0
2020-02-24 09:30:00,317.51,329.34,313.84,327.82,1214784.0,308.3058,319.7929,304.7422,318.317,1214784.0
2020-02-24 10:00:00,327.69,327.94,324.37,326.28,629598.0,318.1907,318.4335,314.967,316.8216,629598.0
2020-02-24 11:00:00,326.23,326.61,322.82,324.22,582518.0,316.773,317.142,313.4619,314.8213,582518.0
2020-02-24 12:00:00,324.14,324.35,322.02,323.29,420179.0,314.7436,314.9475,312.6851,313.9183,420179.0
2020-02-24 13:00:00,323.21,324.56,321.41,324.42,388179.0,313.8406,315.1515,312.0928,315.0155,388179.0
2020-02-24 14:00:00,324.34,325.81,322.54,325.67,676555.0,314.9378,316.3652,313.19,316.2293,676555.0
2020-02-24 15:00:00,325.56,326.74,324.67,324.67,1189088.0,316.1225,317.2683,315.2583,315.2583,1189088.0
2020-02-25 09:30:00,321.34,323.23,319.06,319.78,1081364.0,312.0248,313.86,309.8109,310.51,1081364.0
2020-02-25 10:00:00,319.8,320.15,311.6,312.45,1424048.0,310.5294,310.8693,302.5671,303.3925,1424048.0
2020-02-25 11:00:00,312.46,312.75,309.55,311.16,1071987.0,303.4022,303.6838,300.5766,302.1399,1071987.0
2020-02-25 12:00:00,311.19,311.7,308.64,309.06,617318.0,302.169,302.6643,299.693,300.1008,617318.0
2020-02-25 13:00:00,309.02,309.8,305.0,305.03,995963.0,300.0619,300.8193,296.1585,296.1876,995963.0
2020-02-25 14:00:00,305.01,305.62,300.76,304.82,1673030.0,296.1682,296.7605,292.0414,295.9837,1673030.0
2020-02-25 15:00:00,304.82,306.44,301.8,303.16,1838964.0,295.9837,297.5567,293.0512,294.3718,1838964.0
2020-02-26 09:30:00,301.94,307.89,301.94,303.84,1187854.0,293.1872,298.9647,293.1872,295.0321,1187854.0
2020-02-26 10:00:00,303.84,307.85,302.25,307.31,988321.0,295.0321,298.9259,293.4882,298.4015,988321.0
2020-02-26 11:00:00,307.37,307.37,304.41,304.6,625322.0,298.4598,298.4598,295.5856,295.7701,625322.0
2020-02-26 12:00:00,304.73,305.0,300.72,303.27,633858.0,295.8963,296.1585,292.0025,294.4786,633858.0
2020-02-26 13:00:00,303.27,304.18,297.89,299.3,722478.0,294.4786,295.3622,289.2546,290.6237,722478.0
2020-02-26 14:00:00,299.27,302.64,298.8,300.21,522803.0,290.5946,293.8669,290.1382,291.5073,522803.0
2020-02-26 15:00:00,300.22,302.58,297.91,298.0,1666722.0,291.517,293.8086,289.274,289.3614,1666722.0
2020-02-27 09:30:00,285.03,289.99,280.93,287.81,2267734.0,276.7674,281.5836,272.7862,279.4668,2267734.0
2020-02-27 10:00:00,287.86,289.21,281.77,288.02,1664834.0,279.5153,280.8262,273.6019,279.6707,1664834.0
2020-02-27 11:00:00,288.01,291.15,287.36,291.06,1487024.0,279.661,282.71,279.0298,282.6226,1487024.0
2020-02-27 12:00:00,291.09,297.45,290.07,295.12,1246022.0,282.6517,288.8273,281.6613,286.5649,1246022.0
2020-02-27 13:00:00,295.03,297.45,291.04,292.35,731229.0,286.4775,288.8273,282.6032,283.8752,731229.0
2020-02-27 14:00:00,292.18,293.97,291.04,291.79,559322.0,283.7101,285.4482,282.6032,283.3314,559322.0
2020-02-27 15:00:00,291.74,293.18,286.09,286.29,1652100.0,283.2829,284.6811,277.7966,277.9909,1652100.0
2020-02-28 09:30:00,274.89,281.95,273.55,276.23,1372147.0,266.9213,273.7767,265.6202,268.2225,1372147.0
2020-02-28 10:00:00,276.01,279.11,273.55,278.74,1761998.0,268.0089,271.019,265.6202,270.6597,1761998.0
2020-02-28 11:00:00,278.57,289.61,276.16,282.71,1442208.0,270.4946,281.2146,268.1545,274.5146,1442208.0
2020-02-28 12:00:00,283.21,287.7,281.11,287.53,718064.0,275.0001,279.36,272.961,279.1949,718064.0
2020-02-28 13:00:00,287.53,288.34,279.81,281.91,617735.0,279.1949,279.9814,271.6987,273.7378,617735.0
2020-02-28 14:00:00,281.77,286.66,279.57,283.38,719881.0,273.6019,278.3501,271.4657,275.1652,719881.0
2020-02-28 15:00:00,283.65,290.39,280.71,290.39,1744426.0,275.4274,281.972,272.5726,281.972,1744426.0
2020-03-02 09:30:00,298.89,301.0,292.7,293.66,1271452.0,290.2256,292.2744,284.215,285.1472,1271452.0
2020-03-02 10:00:00,293.45,295.01,289.44,292.51,1235625.0,284.9433,286.4581,281.0495,284.0305,1235625.0
2020-03-02 11:00:00,292.4,299.48,292.0,299.05,949140.0,283.9237,290.7985,283.5353,290.381,949140.0
2020-03-02 12:00:00,299.11,299.77,296.28,298.7,613114.0,290.4392,291.0801,287.6913,290.0411,613114.0
2020-03-02 13:00:00,298.85,299.26,295.92,298.38,490900.0,290.1868,290.5849,287.3417,289.7304,490900.0
2020-03-02 14:00:00,298.26,298.79,293.5,294.65,466158.0,289.6139,290.1285,284.9918,286.1085,466158.0
2020-03-02 15:00:00,294.84,306.96,294.84,306.91,1269329.0,286.293,298.0617,286.293,298.0131,1269329.0
2020-03-03 09:30:00,314.59,314.59,302.08,303.19,794006.0,305.4705,305.4705,293.3231,294.4009,794006.0
2020-03-03 10:00:00,303.11,312.37,302.99,308.04,1079906.0,294.3233,303.3148,294.2067,299.1103,1079906.0
2020-03-03 11:00:00,308.02,308.9,298.43,303.64,602249.0,299.0909,299.9454,289.7789,294.8379,602249.0
2020-03-03 12:00:00,303.43,304.47,298.79,299.62,415548.0,294.634,295.6438,290.1285,290.9344,415548.0
2020-03-03 13:00:00,299.5,299.5,294.27,294.42,398625.0,290.8179,290.8179,285.7395,285.8852,398625.0
2020-03-03 14:00:00,294.57,295.45,290.83,294.13,637159.0,286.0308,286.8853,282.3992,285.6036,637159.0
2020-03-03 15:00:00,294.29,297.91,291.26,292.0,1211365.0,285.7589,289.274,282.8168,283.5353,1211365.0
2020-03-04 09:30:00,299.11,300.96,292.74,294.05,834765.0,290.4392,292.2356,284.2539,285.5259,834765.0
2020-03-04 10:00:00,294.05,296.16,293.09,294.41,909744.0,285.5259,287.5747,284.5937,285.8755,909744.0
2020-03-04 11:00:00,294.47,296.29,293.64,294.08,402744.0,285.9337,287.701,285.1278,285.555,402744.0
2020-03-04 12:00:00,294.02,296.79,294.02,296.58,336772.0,285.4968,288.1865,285.4968,287.9826,336772.0
2020-03-04 13:00:00,296.67,298.8,296.48,297.4,342684.0,288.0699,290.1382,287.8855,288.7788,342684.0
2020-03-04 14:00:00,297.4,299.85,296.4,299.0,414601.0,288.7788,291.1578,287.8078,290.3324,414601.0
2020-03-04 15:00:00,298.92,302.8,298.13,302.32,1028817.0,290.2547,294.0222,289.4876,293.5562,1028817.0
2020-03-05 09:30:00,295.71,297.0,290.34,291.37,589217.0,287.1378,288.3904,281.9234,282.9236,589217.0
2020-03-05 10:00:00,291.3,296.58,290.47,295.29,630668.0,282.8556,287.9826,282.0497,286.73,630668.0
2020-03-05 11:00:00,295.39,298.71,294.78,295.67,463901.0,286.8271,290.0508,286.2347,287.0989,463901.0
2020-03-05 12:00:00,295.71,296.28,289.96,291.12,455285.0,287.1378,287.6913,281.5545,282.6808,455285.0
2020-03-05 13:00:00,291.0,293.34,289.85,291.62,372495.0,282.5643,284.8365,281.4477,283.1663,372495.0
2020-03-05 14:00:00,291.56,292.09,289.54,290.69,374770.0,283.1081,283.6227,281.1466,282.2633,374770.0
2020-03-05 15:00:00,290.86,291.41,288.24,290.5,1076834.0,282.4284,282.9624,279.8843,282.0788,1076834.0
2020-03-06 09:30:00,282.69,284.74,278.62,280.47,818374.0,274.4952,276.4858,270.5432,272.3396,818374.0
2020-03-06 10:00:00,280.55,286.34,278.81,284.38,684125.0,272.4172,278.0394,270.7277,276.1362,684125.0
2020-03-06 11:00:00,284.33,287.19,283.2,285.67,576641.0,276.0877,278.8648,274.9904,277.3888,576641.0
2020-03-06 12:00:00,285.7,286.41,282.85,284.48,411219.0,277.418,278.1074,274.6506,276.2333,411219.0
2020-03-06 13:00:00,284.65,286.88,281.57,281.74,373001.0,276.3984,278.5637,273.4077,273.5727,373001.0
2020-03-06 14:00:00,281.84,283.49,279.42,280.17,426137.0,273.6699,275.272,271.32,272.0483,426137.0
2020-03-06 15:00:00,280.01,288.85,279.0,287.17,1017552.0,271.8929,280.4766,270.9122,278.8453,1017552.0
2020-03-09 09:30:00,265.0,276.21,261.18,274.84,927657.0,257.318,268.2031,253.6088,266.8728,927657.0
2020-03-09 10:00:00,275.0,279.24,269.3,270.0,914484.0,267.0281,271.1452,261.4934,262.1731,914484.0
2020-03-09 11:00:00,270.0,276.93,269.85,275.25,593779.0,262.1731,268.9022,262.0274,267.2709,593779.0
2020-03-09 12:00:00,275.13,276.45,270.75,271.93,595095.0,267.1544,268.4361,262.9013,264.0471,595095.0
2020-03-09 13:00:00,271.96,273.51,267.43,268.37,427457.0,264.0763,265.5813,259.6776,260.5903,427457.0
2020-03-09 14:00:00,268.45,269.36,262.78,267.11,717434.0,260.668,261.5516,255.1624,259.3669,717434.0
2020-03-09 15:00:00,266.83,268.76,261.89,261.89,1299624.0,259.095,260.969,254.2982,254.2982,1299624.0
2020-03-10 09:30:00,278.0,278.0,268.06,270.98,778725.0,269.9412,269.9412,260.2893,263.1247,778725.0
2020-03-10 10:00:00,271.13,273.96,268.12,268.98,648378.0,263.2703,266.0183,260.3476,261.1826,648378.0
2020-03-10 11:00:00,268.97,270.96,262.86,266.48,786011.0,261.1729,263.1052,255.2401,258.7551,786011.0
2020-03-10 12:00:00,266.58,270.06,266.0,268.92,522142.0,258.8522,262.2313,258.289,261.1244,522142.0
2020-03-10 13:00:00,268.96,273.5,267.4,268.45,555967.0,261.1632,265.5716,259.6484,260.668,555967.0
2020-03-10 14:00:00,268.59,273.88,265.33,273.22,695735.0,260.8039,265.9406,257.6385,265.2997,695735.0
2020-03-10 15:00:00,273.22,280.87,272.86,280.28,1233773.0,265.2997,272.728,264.9502,272.1551,1233773.0
2020-03-11 09:30:00,272.95,274.04,267.28,271.67,773958.0,265.0376,266.096,259.5319,263.7947,773958.0
2020-03-11 10:00:00,271.7,273.38,265.0,265.84,809983.0,263.8238,265.4551,257.318,258.1337,809983.0
2020-03-11 11:00:00,265.74,268.93,265.05,268.58,584903.0,258.0366,261.1341,257.3666,260.7942,584903.0
2020-03-11 12:00:00,268.52,271.18,265.35,266.3,453912.0,260.736,263.3189,257.6579,258.5803,453912.0
2020-03-11 13:00:00,266.31,267.93,264.5,267.11,457685.0,258.59,260.1631,256.8325,259.3669,457685.0
2020-03-11 14:00:00,267.01,267.56,264.3,265.58,693304.0,259.2698,259.8038,256.6383,257.8812,693304.0
2020-03-11 15:00:00,265.59,273.23,263.31,269.76,1828852.0,257.8909,265.3094,255.677,261.94,1828852.0
2020-03-12 09:30:00,244.53,250.34,244.44,249.8,1215393.0,237.4414,243.083,237.354,242.5586,1215393.0
2020-03-12 10:00:00,249.77,249.79,243.31,247.64,2418309.0,242.5295,242.5489,236.2568,240.4613,2418309.0
2020-03-12 11:00:00,247.66,247.66,241.45,243.2,1221578.0,240.4807,240.4807,234.4507,236.15,1221578.0
2020-03-12 12:00:00,243.2,256.95,240.93,255.09,1609431.0,236.15,249.5014,233.9458,247.6953,1609431.0
2020-03-12 13:00:00,255.09,262.49,250.88,252.05,1449287.0,247.6953,254.8808,243.6073,244.7434,1449287.0
2020-03-12 14:00:00,252.12,255.06,249.72,250.76,994903.0,244.8114,247.6662,242.481,243.4908,994903.0
2020-03-12 15:00:00,250.76,254.42,244.43,244.43,1822484.0,243.4908,247.0447,237.3443,237.3443,1822484.0
2020-03-13 09:30:00,258.78,259.75,250.31,252.96,1158913.0,251.2783,252.2202,243.0539,245.627,1158913.0
2020-03-13 10:00:00,252.75,261.26,251.49,251.49,1013913.0,245.4231,253.6864,244.1997,244.1997,1013913.0
2020-03-13 11:00:00,251.63,255.8,245.53,249.72,736321.0,244.3356,248.3847,238.4124,242.481,736321.0
2020-03-13 12:00:00,249.76,254.9,247.67,251.82,636736.0,242.5198,247.5108,240.4904,244.5201,636736.0
2020-03-13 13:00:00,251.67,255.43,250.1,253.64,544824.0,244.3744,248.0254,242.8499,246.2873,544824.0
2020-03-13 14:00:00,253.44,253.54,245.68,248.63,716840.0,246.0931,246.1902,238.5581,241.4226,716840.0
2020-03-13 15:00:00,248.64,270.03,245.5,270.01,1748904.0,241.4323,262.2022,238.3833,262.1828,1748904.0
2020-03-16 09:30:00,232.1,244.4,229.25,240.37,926217.0,225.3717,237.3152,222.6044,233.402,926217.0
2020-03-16 10:00:00,240.25,250.65,240.12,248.66,1365494.0,233.2855,243.384,233.1593,241.4517,1365494.0
2020-03-16 11:00:00,248.27,257.73,247.17,254.12,1555019.0,241.073,250.2588,240.0049,246.7534,1555019.0
2020-03-16 12:00:00,253.87,255.67,247.73,247.79,933158.0,246.5107,248.2585,240.5487,240.6069,933158.0
2020-03-16 13:00:00,247.92,250.79,242.04,242.99,894243.0,240.7331,243.5199,235.0236,235.9461,894243.0
2020-03-16 14:00:00,242.99,246.37,240.36,244.28,1059596.0,235.9461,239.2281,233.3923,237.1987,1059596.0
2020-03-16 15:00:00,244.53,246.27,235.0,235.64,1829651.0,237.4414,239.131,228.1877,228.8091,1829651.0
2020-03-17 09:30:00,240.48,241.7,231.96,232.06,1117427.0,233.5088,234.6935,225.2358,225.3329,1117427.0
2020-03-17 10:00:00,232.14,240.55,232.0,239.86,1489441.0,225.4106,233.5768,225.2746,232.9068,1489441.0
2020-03-17 11:00:00,239.98,244.37,238.6,242.94,1059941.0,233.0233,237.2861,231.6833,235.8975,1059941.0
2020-03-17 12:00:00,242.74,250.5,238.57,239.14,1098368.0,235.7033,243.2384,231.6542,232.2077,1098368.0
2020-03-17 13:00:00,239.34,239.58,234.07,237.75,1161860.0,232.4019,232.6349,227.2846,230.858,1161860.0
2020-03-17 14:00:00,237.81,240.89,235.46,237.95,1147634.0,230.9162,233.9069,228.6343,231.0522,1147634.0
2020-03-17 15:00:00,237.88,239.06,232.1,237.88,1760533.0,230.9842,232.13,225.3717,230.9842,1760533.0
2020-03-18 09:30:00,222.34,228.0,220.35,223.09,1000667.0,215.8947,221.3906,213.9624,216.6229,1000667.0
2020-03-18 10:00:00,223.13,224.58,220.05,220.25,1006539.0,216.6618,218.0697,213.6711,213.8653,1006539.0
2020-03-18 11:00:00,220.26,224.46,217.19,223.73,1337581.0,213.875,217.9532,210.894,217.2444,1337581.0
2020-03-18 12:00:00,223.96,224.24,215.7,215.83,756695.0,217.4677,217.7396,209.4472,209.5734,756695.0
2020-03-18 13:00:00,215.0,219.11,213.22,216.18,1302297.0,208.7674,212.7583,207.039,209.9132,1302297.0
2020-03-18 14:00:00,216.2,218.41,213.47,218.03,1073875.0,209.9327,212.0786,207.2818,211.7096,1073875.0
2020-03-18 15:00:00,218.13,229.1,215.84,227.92,1640294.0,211.8067,222.4587,209.5831,221.3129,1640294.0
2020-03-19 09:30:00,224.01,226.49,211.55,218.27,915370.0,217.5163,219.9244,205.4175,211.9427,915370.0
2020-03-19 10:00:00,218.07,225.81,215.87,221.07,1060974.0,211.7485,219.2641,209.6122,214.6615,1060974.0
2020-03-19 11:00:00,220.93,235.44,220.7,231.91,889591.0,214.5255,228.6149,214.3022,225.1873,889591.0
2020-03-19 12:00:00,231.91,233.11,224.34,232.12,627776.0,225.1873,226.3525,217.8367,225.3912,627776.0
2020-03-19 13:00:00,232.32,236.23,227.35,235.1,525931.0,225.5854,229.382,220.7594,228.2848,525931.0
2020-03-19 14:00:00,235.33,238.5,233.56,234.48,691689.0,228.5081,231.5862,226.7894,227.6828,691689.0
2020-03-19 15:00:00,234.48,235.11,226.0,227.05,1274146.0,227.6828,228.2945,219.4486,220.4681,1274146.0
2020-03-20 09:30:00,236.02,236.02,224.21,227.75,1122713.0,229.1781,229.1781,217.7105,221.1478,1122713.0
2020-03-20 10:00:00,227.75,234.49,224.9,232.57,854521.0,221.1478,227.6925,218.3805,225.8281,854521.0
2020-03-20 11:00:00,232.59,234.3,225.17,226.22,652384.0,225.8475,227.508,218.6426,219.6622,652384.0
2020-03-20 12:00:00,225.94,226.49,217.72,218.43,617143.0,219.3903,219.9244,211.4086,212.098,617143.0
2020-03-20 13:00:00,218.33,220.06,217.34,218.87,651875.0,212.0009,213.6808,211.0396,212.5253,651875.0
2020-03-20 14:00:00,218.86,220.06,212.33,213.3,971331.0,212.5156,213.6808,206.1748,207.1167,971331.0
2020-03-20 15:00:00,213.38,216.15,210.0,210.85,2032027.0,207.1944,209.8841,203.9124,204.7378,2032027.0
2020-03-23 09:30:00,203.28,207.78,199.99,207.16,1698194.0,197.3872,201.7567,194.1926,201.1547,1698194.0
2020-03-23 10:00:00,207.07,209.69,202.25,203.52,1064179.0,201.0673,203.6114,196.3871,197.6202,1064179.0
2020-03-23 11:00:00,203.53,206.24,202.37,204.5,1240579.0,197.6299,200.2614,196.5036,198.5718,1240579.0
2020-03-23 12:00:00,204.3,214.06,203.9,213.67,822874.0,198.3776,207.8547,197.9892,207.476,822874.0
2020-03-23 13:00:00,213.7,215.68,205.56,206.97,950357.0,207.5051,209.4277,199.6011,200.9702,950357.0
2020-03-23 14:00:00,206.71,209.03,204.65,206.52,623236.0,200.7178,202.9705,198.7175,200.5333,623236.0
2020-03-23 15:00:00,206.56,208.58,201.03,203.25,1398888.0,200.5721,202.5336,195.2024,197.3581,1398888.0
2020-03-24 09:30:00,215.92,231.29,215.0,230.63,1634121.0,209.6608,224.5852,208.7674,223.9444,1634121.0
2020-03-24 10:00:00,230.63,237.48,229.39,230.97,1566616.0,223.9444,230.5958,222.7403,224.2745,1566616.0
2020-03-24 11:00:00,230.95,237.4,228.86,236.95,815942.0,224.2551,230.5181,222.2257,230.0811,815942.0
2020-03-24 12:00:00,237.01,237.5,233.4,233.4,737997.0,230.1394,230.6152,226.6341,226.6341,737997.0
2020-03-24 13:00:00,233.47,234.31,228.2,229.66,688078.0,226.702,227.5177,221.5848,223.0025,688078.0
2020-03-24 14:00:00,229.54,235.18,226.77,235.09,611921.0,222.886,228.3625,220.1963,228.2751,611921.0
2020-03-24 15:00:00,235.02,238.45,233.04,236.62,1852967.0,228.2071,231.5377,226.2845,229.7607,1852967.0
2020-03-25 09:30:00,247.9,255.0,243.43,246.72,1491811.0,240.7137,247.6079,236.3733,239.5679,1491811.0
2020-03-25 10:00:00,246.69,249.74,240.36,249.35,1114661.0,239.5388,242.5004,233.3923,242.1217,1114661.0
2020-03-25 11:00:00,249.34,250.45,246.01,247.7,636407.0,242.112,243.1898,238.8785,240.5195,636407.0
2020-03-25 12:00:00,247.76,255.0,246.81,254.8,971608.0,240.5778,247.6079,239.6553,247.4137,971608.0
2020-03-25 13:00:00,254.86,266.3,254.68,261.99,1454272.0,247.472,258.5803,247.2972,254.3953,1454272.0
2020-03-25 14:00:00,262.22,262.7,257.81,259.66,1013920.0,254.6186,255.0847,250.3364,252.1328,1013920.0
2020-03-25 15:00:00,259.59,266.11,255.28,256.3,1874412.0,252.0648,258.3958,247.8798,248.8702,1874412.0
2020-03-26 09:30:00,257.9,263.83,256.54,259.81,863935.0,250.4238,256.1819,249.1033,252.2785,863935.0
2020-03-26 10:00:00,259.78,265.81,256.7,259.48,1263394.0,252.2493,258.1045,249.2586,251.958,1263394.0
2020-03-26 11:00:00,259.67,261.72,258.25,260.3,789580.0,252.1425,254.1331,250.7637,252.7543,789580.0
2020-03-26 12:00:00,260.29,262.49,259.2,260.07,689673.0,252.7446,254.8808,251.6862,252.5309,689673.0
2020-03-26 13:00:00,260.04,260.44,254.82,256.73,596962.0,252.5018,252.8902,247.4331,249.2878,596962.0
2020-03-26 14:00:00,256.9,258.19,254.88,256.62,541731.0,249.4528,250.7054,247.4914,249.1809,541731.0
2020-03-26 15:00:00,256.58,263.39,252.62,262.08,1508221.0,249.1421,255.7547,245.2969,254.4827,1508221.0
2020-03-27 09:30:00,252.02,252.02,244.7,247.21,866275.0,244.7143,244.7143,237.6065,240.0437,866275.0
2020-03-27 10:00:00,247.47,248.61,244.7,245.41,766455.0,240.2962,241.4031,237.6065,238.2959,766455.0
2020-03-27 11:00:00,245.34,250.74,245.06,246.27,717568.0,238.2279,243.4714,237.9561,239.131,717568.0
2020-03-27 12:00:00,246.33,248.21,245.48,247.97,548415.0,239.1892,241.0147,238.3639,240.7817,548415.0
2020-03-27 13:00:00,247.99,251.38,247.0,250.01,617185.0,240.8011,244.0928,239.8398,242.7626,617185.0
2020-03-27 14:00:00,250.09,251.3,248.38,250.75,488370.0,242.8402,244.0152,241.1798,243.4811,488370.0
2020-03-27 15:00:00,250.75,256.07,245.99,247.63,1259341.0,243.4811,248.6469,238.8591,240.4516,1259341.0
2020-03-30 09:30:00,245.85,248.42,245.0,245.46,644405.0,238.7232,241.2186,237.8978,238.3445,644405.0
2020-03-30 10:00:00,245.53,250.68,244.65,248.09,673064.0,238.4124,243.4131,237.5579,240.8982,673064.0
2020-03-30 11:00:00,248.14,252.53,247.71,251.99,591522.0,240.9468,245.2095,240.5292,244.6852,591522.0
2020-03-30 12:00:00,252.16,253.92,251.13,252.89,615494.0,244.8502,246.5592,243.8501,245.5591,615494.0
2020-03-30 13:00:00,252.71,252.96,250.75,250.9,266773.0,245.3843,245.627,243.4811,243.6268,266773.0
2020-03-30 14:00:00,250.89,253.15,248.83,252.28,467208.0,243.617,245.8115,241.6168,244.9668,467208.0
2020-03-30 15:00:00,252.33,254.25,250.23,253.18,772183.0,245.0153,246.8796,242.9762,245.8407,772183.0
2020-03-31 09:30:00,252.46,253.42,245.47,246.99,628606.0,245.1415,246.0737,238.3542,239.8301,628606.0
2020-03-31 10:00:00,247.12,252.3,247.09,250.16,899645.0,239.9563,244.9862,239.9272,242.9082,899645.0
2020-03-31 11:00:00,250.21,252.14,249.17,249.81,738453.0,242.9568,244.8308,241.9469,242.5684,738453.0
2020-03-31 12:00:00,249.9,249.95,244.89,246.11,625310.0,242.6557,242.7043,237.791,238.9756,625310.0
2020-03-31 13:00:00,246.17,248.76,245.63,248.58,422726.0,239.0339,241.5488,238.5095,241.374,422726.0
2020-03-31 14:00:00,248.5,248.55,245.6,245.81,435630.0,241.2963,241.3449,238.4804,238.6843,435630.0
2020-03-31 15:00:00,245.84,246.4,241.08,241.54,1729086.0,238.7134,239.2572,234.0914,234.5381,1729086.0
2020-04-01 09:30:00,230.94,233.62,228.54,232.72,942508.0,224.2454,226.8477,221.9149,225.9738,942508.0
2020-04-01 10:00:00,232.77,235.7,231.45,235.12,652494.0,226.0223,228.8674,224.7406,228.3042,652494.0
2020-04-01 11:00:00,235.14,237.1,232.21,233.3,407600.0,228.3236,230.2268,225.4786,226.537,407600.0
2020-04-01 12:00:00,233.14,234.3,230.0,230.8,510606.0,226.3816,227.508,223.3326,224.1094,510606.0
2020-04-01 13:00:00,230.82,233.1,230.65,232.29,286161.0,224.1288,226.3428,223.9638,225.5562,286161.0
2020-04-01 14:00:00,232.26,233.61,230.0,230.11,417058.0,225.5271,226.838,223.3326,223.4394,417058.0
2020-04-01 15:00:00,230.17,230.75,227.1,228.61,1282042.0,223.4977,224.0609,220.5167,221.9829,1282042.0
2020-04-02 09:30:00,228.39,233.47,227.35,229.52,620912.0,221.7693,226.702,220.7594,222.8665,620912.0
2020-04-02 10:00:00,229.64,238.37,229.64,234.47,831314.0,222.9831,231.46,222.9831,227.673,831314.0
2020-04-02 11:00:00,234.47,236.96,232.72,236.26,584028.0,227.673,230.0909,225.9738,229.4112,584028.0
2020-04-02 12:00:00,236.3,238.0,235.92,237.18,379887.0,229.45,231.1007,229.081,230.3045,379887.0
2020-04-02 13:00:00,237.19,237.89,233.43,234.68,446991.0,230.3142,230.9939,226.6632,227.877,446991.0
2020-04-02 14:00:00,234.51,235.59,231.97,235.53,420389.0,227.7119,228.7606,225.2455,228.7023,420389.0
2020-04-02 15:00:00,235.61,239.37,234.93,238.82,982970.0,228.78,232.431,228.1197,231.8969,982970.0
2020-04-03 09:30:00,236.98,239.88,236.3,237.26,297682.0,230.1103,232.9262,229.45,230.3822,297682.0
2020-04-03 10:00:00,237.08,238.0,233.32,234.45,306196.0,230.2074,231.1007,226.5564,227.6536,306196.0
2020-04-03 11:00:00,234.3,235.43,232.28,233.51,315201.0,227.508,228.6052,225.5465,226.7409,315201.0
2020-04-03 12:00:00,233.46,234.1,232.03,233.28,230605.0,226.6923,227.3138,225.3038,226.5175,230605.0
2020-04-03 13:00:00,233.19,233.92,231.99,232.54,257290.0,226.4301,227.139,225.2649,225.799,257290.0
2020-04-03 14:00:00,232.56,234.48,230.31,233.99,369323.0,225.8184,227.6828,223.6336,227.207,369323.0
2020-04-03 15:00:00,234.0,238.67,232.29,237.04,1020367.0,227.2167,231.7513,225.5562,230.1685,1020367.0
2020-04-06 09:30:00,251.22,254.96,250.01,254.0,792592.0,243.9375,247.5691,242.7626,246.6369,792592.0
2020-04-06 10:00:00,254.09,257.24,252.37,254.3,1230117.0,246.7243,249.783,245.0541,246.9282,1230117.0
2020-04-06 11:00:00,254.36,255.79,253.89,255.31,648476.0,246.9865,248.375,246.5301,247.9089,648476.0
2020-04-06 12:00:00,255.38,258.31,254.86,258.12,642086.0,247.9769,250.822,247.472,250.6375,642086.0
2020-04-06 13:00:00,258.09,259.6,258.07,259.52,634162.0,250.6083,252.0746,250.5889,251.9969,634162.0
2020-04-06 14:00:00,259.49,260.53,258.58,260.12,603474.0,251.9677,252.9776,251.0841,252.5795,603474.0
2020-04-06 15:00:00,260.16,267.11,259.62,264.89,1684744.0,252.6183,259.3669,252.094,257.2112,1684744.0
2020-04-07 09:30:00,282.0,282.87,271.35,276.0,1089861.0,273.8252,274.67,263.4839,267.9991,1089861.0
2020-04-07 10:00:00,275.95,276.8,265.22,267.39,1091537.0,267.9506,268.776,257.5316,259.6387,1091537.0
2020-04-07 11:00:00,267.39,271.79,266.76,271.04,706794.0,259.6387,263.9112,259.027,263.1829,706794.0
2020-04-07 12:00:00,271.05,273.8,270.16,272.54,568246.0,263.1926,265.8629,262.3284,264.6394,568246.0
2020-04-07 13:00:00,272.74,273.5,270.07,270.37,387565.0,264.8336,265.5716,262.241,262.5323,387565.0
2020-04-07 14:00:00,270.31,270.42,264.74,265.66,521023.0,262.4741,262.5809,257.0656,257.9589,521023.0
2020-04-07 15:00:00,265.71,268.59,258.48,259.35,1784580.0,258.0074,260.8039,250.987,251.8318,1784580.0
2020-04-08 09:30:00,262.51,263.5,259.67,260.23,463696.0,255.2765,256.2392,252.5148,253.0593,463696.0
2020-04-08 10:00:00,260.44,266.71,258.91,266.06,686608.0,253.2635,259.3608,251.7757,258.7287,686608.0
2020-04-08 11:00:00,266.15,269.7,264.7,268.5,660772.0,258.8162,262.2684,257.4062,261.1015,660772.0
2020-04-08 12:00:00,268.47,270.87,267.26,269.39,430398.0,261.0723,263.4061,259.8956,261.9669,430398.0
2020-04-08 13:00:00,269.48,270.03,266.31,266.86,364835.0,262.0544,262.5893,258.9718,259.5066,364835.0
2020-04-08 14:00:00,266.85,270.74,266.27,270.3,459016.0,259.4969,263.2797,258.9329,262.8519,459016.0
2020-04-08 15:00:00,270.23,271.88,267.47,270.69,821536.0,262.7838,264.3883,260.0998,263.2311,821536.0
2020-04-09 09:30:00,275.13,276.0,272.53,274.98,663958.0,267.5488,268.3948,265.0204,267.4029,663958.0
2020-04-09 10:00:00,274.98,274.98,269.3,272.72,918385.0,267.4029,267.4029,261.8794,265.2052,918385.0
2020-04-09 11:00:00,272.74,272.83,268.59,271.78,479971.0,265.2246,265.3121,261.189,264.2911,479971.0
2020-04-09 12:00:00,271.81,272.9,271.14,272.06,401190.0,264.3202,265.3802,263.6687,264.5634,401190.0
2020-04-09 13:00:00,272.04,273.25,270.32,271.88,474021.0,264.5439,265.7206,262.8713,264.3883,474021.0
2020-04-09 14:00:00,271.88,272.17,267.72,268.8,524305.0,264.3883,264.6703,260.3429,261.3932,524305.0
2020-04-09 15:00:00,268.83,271.29,267.94,269.43,837427.0,261.4224,263.8146,260.5569,262.0058,837427.0
2020-04-13 09:30:00,268.2,268.7,258.12,259.48,1034729.0,260.8097,261.2959,251.0075,252.33,1034729.0
2020-04-13 10:00:00,259.65,260.07,255.75,257.11,869219.0,252.4953,252.9037,248.7028,250.0253,869219.0
2020-04-13 11:00:00,257.03,260.03,256.26,259.19,555602.0,249.9475,252.8648,249.1987,252.048,555602.0
2020-04-13 12:00:00,259.2,262.24,258.91,259.67,481109.0,252.0577,255.0139,251.7757,252.5148,481109.0
2020-04-13 13:00:00,259.67,259.94,258.13,259.36,402493.0,252.5148,252.7773,251.0172,252.2133,402493.0
2020-04-13 14:00:00,259.37,262.01,258.95,261.88,391551.0,252.223,254.7903,251.8146,254.6639,391551.0
2020-04-13 15:00:00,261.93,264.8,260.89,263.38,887641.0,254.7125,257.5034,253.7011,256.1225,887641.0
2020-04-14 09:30:00,269.88,275.5,269.2,274.97,711278.0,262.4434,267.9086,261.7822,267.3932,711278.0
2020-04-14 10:00:00,275.0,275.64,271.16,272.19,765396.0,267.4223,268.0447,263.6882,264.6898,765396.0
2020-04-14 11:00:00,272.17,272.58,269.4,271.8,570394.0,264.6703,265.069,261.9767,264.3105,570394.0
2020-04-14 12:00:00,271.85,273.75,271.8,271.8,394327.0,264.3591,266.2068,264.3105,264.3105,394327.0
2020-04-14 13:00:00,271.87,272.75,270.82,271.1,564711.0,264.3786,265.2343,263.3575,263.6298,564711.0
2020-04-14 14:00:00,271.09,271.94,270.4,271.62,683867.0,263.6201,264.4467,262.9491,264.1355,683867.0
2020-04-14 15:00:00,271.61,271.61,270.15,270.72,686753.0,264.1258,264.1258,262.706,263.2603,686753.0
2020-04-15 09:30:00,260.51,262.95,258.76,259.53,721328.0,253.3316,255.7044,251.6298,252.3786,721328.0
2020-04-15 10:00:00,259.51,259.52,256.41,258.19,1246332.0,252.3592,252.3689,249.3446,251.0755,1246332.0
2020-04-15 11:00:00,258.31,258.96,256.14,256.8,885349.0,251.1922,251.8243,249.082,249.7238,885349.0
2020-04-15 12:00:00,256.86,257.69,256.47,256.86,572828.0,249.7822,250.5893,249.4029,249.7822,572828.0
2020-04-15 13:00:00,256.81,257.72,255.96,256.44,615627.0,249.7336,250.6185,248.907,249.3738,615627.0
2020-04-15 14:00:00,256.46,258.0,255.62,257.76,788045.0,249.3932,250.8908,248.5764,250.6574,788045.0
2020-04-15 15:00:00,257.74,258.96,256.7,257.14,1615077.0,250.6379,251.8243,249.6266,250.0545,1615077.0
2020-04-16 09:30:00,258.39,258.39,248.93,249.41,1404102.0,251.27,251.27,242.0707,242.5375,1404102.0
2020-04-16 10:00:00,249.41,250.44,246.61,248.13,1651220.0,242.5375,243.5391,239.8146,241.2927,1651220.0
2020-04-16 11:00:00,248.11,251.77,247.78,248.52,1109283.0,241.2733,244.8324,240.9524,241.672,1109283.0
2020-04-16 12:00:00,248.51,248.61,244.71,246.45,1243206.0,241.6623,241.7595,237.967,239.659,1243206.0
2020-04-16 13:00:00,246.39,248.38,245.54,247.48,683042.0,239.6007,241.5359,238.7741,240.6607,683042.0
2020-04-16 14:00:00,247.45,248.61,246.0,246.07,818757.0,240.6315,241.7595,239.2214,239.2895,818757.0
2020-04-16 15:00:00,246.15,247.5,245.25,246.53,1437516.0,239.3673,240.6801,238.4921,239.7368,1437516.0
2020-04-17 09:30:00,258.2,260.7,256.01,258.44,1441358.0,251.0853,253.5164,248.9556,251.3187,1441358.0
2020-04-17 10:00:00,258.5,259.3,251.62,253.7,1109349.0,251.377,252.155,244.6866,246.7093,1109349.0
2020-04-17 11:00:00,253.6,254.47,252.11,253.1,658632.0,246.612,247.458,245.1631,246.1258,658632.0
2020-04-17 12:00:00,253.07,253.99,251.51,253.7,777883.0,246.0966,246.9913,244.5796,246.7093,777883.0
2020-04-17 13:00:00,253.6,256.25,253.47,255.82,500550.0,246.612,249.189,246.4856,248.7708,500550.0
2020-04-17 14:00:00,255.78,257.08,254.8,256.16,665767.0,248.732,249.9961,247.779,249.1015,665767.0
2020-04-17 15:00:00,256.15,259.99,255.81,259.94,1415425.0,249.0918,252.8259,248.7611,252.7773,1415425.0
2020-04-20 09:30:00,254.51,256.3,252.76,253.28,461299.0,247.4969,249.2376,245.7952,246.3008,461299.0
2020-04-20 10:00:00,253.23,253.66,250.82,253.05,839431.0,246.2522,246.6704,243.9086,246.0772,839431.0
2020-04-20 11:00:00,253.03,256.63,252.79,256.25,630491.0,246.0577,249.5585,245.8243,249.189,630491.0
2020-04-20 12:00:00,256.27,256.44,253.77,254.06,371827.0,249.2084,249.3738,246.7773,247.0593,371827.0
2020-04-20 13:00:00,254.01,254.17,252.57,252.74,302214.0,247.0107,247.1663,245.6104,245.7757,302214.0
2020-04-20 14:00:00,252.66,252.82,250.38,250.38,407060.0,245.6979,245.8535,243.4807,243.4807,407060.0
2020-04-20 15:00:00,250.32,252.98,249.67,251.92,821693.0,243.4224,246.0091,242.7903,244.9783,821693.0
2020-04-21 09:30:00,246.65,248.14,246.05,247.28,785104.0,239.8535,241.3025,239.2701,240.4662,785104.0
2020-04-21 10:00:00,247.34,249.39,244.99,245.13,677894.0,240.5245,242.518,238.2393,238.3754,677894.0
2020-04-21 11:00:00,245.23,247.2,244.57,246.41,427454.0,238.4727,240.3884,237.8308,239.6201,427454.0
2020-04-21 12:00:00,246.33,246.69,244.1,246.17,345199.0,239.5423,239.8924,237.3738,239.3868,345199.0
2020-04-21 13:00:00,246.01,248.26,246.0,247.14,241687.0,239.2312,241.4192,239.2214,240.33,241687.0
2020-04-21 14:00:00,247.22,248.5,245.39,245.61,262470.0,240.4078,241.6526,238.6282,238.8422,262470.0
2020-04-21 15:00:00,245.69,247.74,244.67,245.42,776622.0,238.92,240.9135,237.9281,238.6574,776622.0
2020-04-22 09:30:00,251.46,253.74,251.0,253.51,568740.0,244.531,246.7482,244.0837,246.5245,568740.0
2020-04-22 10:00:00,253.64,254.38,251.67,253.79,375697.0,246.6509,247.3705,244.7352,246.7968,375697.0
2020-04-22 11:00:00,253.85,255.68,253.2,255.51,581306.0,246.8551,248.6347,246.223,248.4694,581306.0
2020-04-22 12:00:00,255.59,256.3,255.13,256.04,318071.0,248.5472,249.2376,248.0999,248.9848,318071.0
2020-04-22 13:00:00,256.1,256.2,254.67,255.44,247451.0,249.0431,249.1404,247.6525,248.4013,247451.0
2020-04-22 14:00:00,255.59,257.53,254.52,257.01,333088.0,248.5472,250.4337,247.5067,249.9281,333088.0
2020-04-22 15:00:00,257.12,258.6,256.23,256.89,731757.0,250.035,251.4742,249.1696,249.8114,731757.0
2020-04-23 09:30:00,259.39,261.92,258.1,259.32,444349.0,252.2425,254.7028,250.988,252.1744,444349.0
2020-04-23 10:00:00,259.39,262.42,259.39,261.94,424985.0,252.2425,255.189,252.2425,254.7222,424985.0
2020-04-23 11:00:00,261.93,262.08,258.47,259.55,310767.0,254.7125,254.8584,251.3478,252.3981,310767.0
2020-04-23 12:00:00,259.44,259.51,255.27,257.7,456787.0,252.2911,252.3592,248.236,250.599,456787.0
2020-04-23 13:00:00,257.7,258.8,256.14,256.93,317866.0,250.599,251.6687,249.082,249.8503,317866.0
2020-04-23 14:00:00,256.92,259.97,256.02,259.67,310519.0,249.8405,252.8065,248.9653,252.5148,310519.0
2020-04-23 15:00:00,259.7,259.78,255.89,255.89,627208.0,252.5439,252.6217,248.8389,248.8389,627208.0
2020-04-24 09:30:00,258.43,259.77,253.84,254.47,289498.0,251.3089,252.612,246.8454,247.458,289498.0
2020-04-24 10:00:00,254.51,256.78,254.51,254.94,251670.0,247.4969,249.7044,247.4969,247.9151,251670.0
2020-04-24 11:00:00,254.79,255.44,252.83,255.09,329852.0,247.7692,248.4013,245.8632,248.061,329852.0
2020-04-24 12:00:00,255.02,257.25,254.7,256.43,247267.0,247.9929,250.1614,247.6817,249.364,247267.0
2020-04-24 13:00:00,256.42,257.29,255.71,257.28,147153.0,249.3543,250.2003,248.6639,250.1906,147153.0
2020-04-24 14:00:00,257.25,259.15,257.09,258.77,249736.0,250.1614,252.0091,250.0059,251.6396,249736.0
2020-04-24 15:00:00,258.72,259.83,257.97,258.74,489068.0,251.5909,252.6704,250.8616,251.6104,489068.0
2020-04-27 09:30:00,260.22,262.75,259.51,262.5,538341.0,253.0496,255.5099,252.3592,255.2668,538341.0
2020-04-27 10:00:00,262.63,263.25,260.85,260.92,425835.0,255.3932,255.9961,253.6622,253.7303,425835.0
2020-04-27 11:00:00,260.9,263.0,260.03,262.85,294967.0,253.7109,255.753,252.8648,255.6071,294967.0
2020-04-27 12:00:00,262.9,264.59,262.21,264.08,538387.0,255.6558,257.2992,254.9848,256.8032,538387.0
2020-04-27 13:00:00,264.12,264.13,262.63,263.14,194011.0,256.8421,256.8519,255.3932,255.8891,194011.0
2020-04-27 14:00:00,263.16,263.96,262.5,263.62,210430.0,255.9086,256.6866,255.2668,256.3559,210430.0
2020-04-27 15:00:00,263.65,265.72,263.55,265.12,548704.0,256.3851,258.3981,256.2878,257.8146,548704.0
2020-04-28 09:30:00,270.4,272.65,269.01,269.01,698499.0,262.9491,265.1371,261.5974,261.5974,698499.0
2020-04-28 10:00:00,269.06,270.27,263.46,263.5,538797.0,261.646,262.8227,256.2003,256.2392,538797.0
2020-04-28 11:00:00,263.49,266.28,262.96,265.14,372829.0,256.2295,258.9426,255.7141,257.834,372829.0
2020-04-28 12:00:00,265.09,266.09,264.26,265.67,243626.0,257.7854,258.7579,256.9783,258.3494,243626.0
2020-04-28 13:00:00,265.64,267.54,265.47,266.72,197101.0,258.3203,260.1679,258.1549,259.3705,197101.0
2020-04-28 14:00:00,266.73,268.0,265.69,266.31,282423.0,259.3802,260.6152,258.3689,258.9718,282423.0
2020-04-28 15:00:00,266.3,268.01,264.1,264.74,646250.0,258.9621,260.625,256.8227,257.4451,646250.0
2020-04-29 09:30:00,278.07,284.88,276.25,284.64,1497271.0,270.4077,277.0301,268.6379,276.7967,1497271.0
2020-04-29 10:00:00,284.55,285.0,280.77,282.5,1149090.0,276.7092,277.1468,273.0333,274.7157,1149090.0
2020-04-29 11:00:00,282.55,283.61,279.11,280.74,803932.0,274.7643,275.7951,271.4191,273.0042,803932.0
2020-04-29 12:00:00,280.83,282.38,280.41,282.04,633003.0,273.0917,274.599,272.6833,274.2684,633003.0
2020-04-29 13:00:00,282.1,283.15,280.26,281.18,395859.0,274.3267,275.3478,272.5374,273.4321,395859.0
2020-04-29 14:00:00,281.13,283.67,279.56,283.23,455657.0,273.3834,275.8534,271.8567,275.4256,455657.0
2020-04-29 15:00:00,283.19,284.52,282.27,283.35,1162065.0,275.3867,276.68,274.492,275.5423,1162065.0
2020-04-30 09:30:00,278.64,281.63,277.25,280.23,609543.0,270.962,273.8697,269.6103,272.5082,609543.0
2020-04-30 10:00:00,280.23,280.72,275.71,276.15,573670.0,272.5082,272.9847,268.1128,268.5407,573670.0
2020-04-30 11:00:00,276.12,277.76,274.44,274.63,534175.0,268.5115,270.1063,266.8778,267.0625,534175.0
2020-04-30 12:00:00,274.57,275.62,273.41,275.28,535948.0,267.0042,268.0253,265.8762,267.6946,535948.0
2020-04-30 13:00:00,275.3,276.68,274.95,275.86,339354.0,267.7141,269.056,267.3737,268.2586,339354.0
2020-04-30 14:00:00,275.84,277.76,275.5,276.12,308781.0,268.2392,270.1063,267.9086,268.5115,308781.0
2020-04-30 15:00:00,276.06,278.09,274.73,275.02,679792.0,268.4531,270.4272,267.1598,267.4418,679792.0
2020-05-01 09:30:00,268.7,272.0,268.15,271.67,432384.0,261.2959,264.505,260.7611,264.1841,432384.0
2020-05-01 10:00:00,271.83,273.99,270.41,273.28,528698.0,264.3397,266.4402,262.9588,265.7497,528698.0
2020-05-01 11:00:00,273.24,273.3,269.43,270.04,768265.0,265.7108,265.7692,262.0058,262.599,768265.0
2020-05-01 12:00:00,269.94,270.12,268.06,269.55,447973.0,262.5018,262.6768,260.6736,262.1225,447973.0
2020-05-01 13:00:00,269.6,270.15,268.5,268.94,239496.0,262.1711,262.706,261.1015,261.5293,239496.0
2020-05-01 14:00:00,268.92,268.92,267.21,267.91,343829.0,261.5099,261.5099,259.847,260.5277,343829.0
2020-05-01 15:00:00,267.87,269.7,267.48,268.74,668870.0,260.4888,262.2684,260.1096,261.3348,668870.0
2020-05-04 09:30:00,265.5,267.0,263.01,265.75,396543.0,258.1841,259.6428,255.7627,258.4272,396543.0
2020-05-04 10:00:00,265.81,270.07,265.63,267.45,429544.0,258.4856,262.6282,258.3105,260.0804,429544.0
2020-05-04 11:00:00,267.49,268.77,266.34,266.65,278900.0,260.1193,261.364,259.001,259.3024,278900.0
2020-05-04 12:00:00,266.74,267.18,264.6,265.45,264909.0,259.3899,259.8178,257.3089,258.1355,264909.0
2020-05-04 13:00:00,265.47,266.1,264.18,265.65,263814.0,258.1549,258.7676,256.9005,258.33,263814.0
2020-05-04 14:00:00,265.68,268.04,264.49,268.03,312121.0,258.3592,260.6541,257.2019,260.6444,312121.0
2020-05-04 15:00:00,267.93,270.06,267.43,269.27,483889.0,260.5472,262.6185,260.0609,261.8502,483889.0
2020-05-05 09:30:00,276.84,277.5,273.63,277.5,527237.0,269.2116,269.8535,266.0901,269.8535,527237.0
2020-05-05 10:00:00,277.51,277.85,275.88,276.95,404223.0,269.8632,270.1938,268.2781,269.3186,404223.0
2020-05-05 11:00:00,277.07,277.56,275.6,276.22,335492.0,269.4353,269.9118,268.0058,268.6087,335492.0
2020-05-05 12:00:00,276.22,276.49,274.82,275.05,277638.0,268.6087,268.8713,267.2473,267.471,277638.0
2020-05-05 13:00:00,275.07,275.64,274.34,275.33,212556.0,267.4904,268.0447,266.7805,267.7432,212556.0
2020-05-05 14:00:00,275.28,276.47,274.68,276.47,212513.0,267.6946,268.8518,267.1112,268.8518,212513.0
2020-05-05 15:00:00,276.43,277.19,273.3,273.8,729532.0,268.8129,269.552,265.7692,266.2554,729532.0
2020-05-06 09:30:00,276.96,276.96,273.41,274.0,318043.0,269.3283,269.3283,265.8762,266.4499,318043.0
2020-05-06 10:00:00,274.04,274.59,271.55,273.22,418017.0,266.4888,267.0236,264.0674,265.6914,418017.0
2020-05-06 11:00:00,273.3,274.66,273.17,273.84,279392.0,265.7692,267.0917,265.6428,266.2943,279392.0
2020-05-06 12:00:00,273.76,275.32,273.64,274.54,202777.0,266.2165,267.7335,266.0998,266.975,202777.0
2020-05-06 13:00:00,274.64,275.52,273.65,275.03,189655.0,267.0723,267.928,266.1095,267.4515,189655.0
2020-05-06 14:00:00,275.08,275.33,273.95,274.13,245896.0,267.5001,267.7432,266.4013,266.5763,245896.0
2020-05-06 15:00:00,274.17,275.39,272.3,272.58,505893.0,266.6152,267.8016,264.7967,265.069,505893.0
2020-05-07 09:30:00,277.81,280.65,277.24,280.13,618823.0,270.1549,272.9167,269.6006,272.411,618823.0
2020-05-07 10:00:00,280.19,281.54,278.63,280.42,432215.0,272.4693,273.7821,270.9523,272.693,432215.0
2020-05-07 11:00:00,280.42,282.45,279.23,281.0,585237.0,272.693,274.6671,271.5358,273.257,585237.0
2020-05-07 12:00:00,281.04,281.25,279.17,280.16,306901.0,273.2959,273.5001,271.4774,272.4402,306901.0
2020-05-07 13:00:00,280.18,280.62,279.32,279.73,229869.0,272.4596,272.8875,271.6233,272.022,229869.0
2020-05-07 14:00:00,279.73,280.22,278.83,279.24,261855.0,272.022,272.4985,271.1468,271.5455,261855.0
2020-05-07 15:00:00,279.19,279.44,277.3,278.29,443140.0,271.4969,271.74,269.659,270.6217,443140.0
2020-05-08 09:30:00,283.4,283.42,280.15,282.0,323675.0,275.5909,275.6103,272.4304,274.2295,323675.0
2020-05-08 10:00:00,282.11,282.6,280.12,280.24,259552.0,274.3364,274.8129,272.4013,272.518,259552.0
2020-05-08 11:00:00,280.31,281.87,279.56,281.66,249435.0,272.586,274.103,271.8567,273.8988,249435.0
2020-05-08 12:00:00,281.67,282.17,281.23,281.98,206791.0,273.9085,274.3948,273.4807,274.21,206791.0
2020-05-08 13:00:00,282.01,282.12,279.5,279.95,248372.0,274.2392,274.3462,271.7983,272.2359,248372.0
2020-05-08 14:00:00,279.94,281.47,279.82,281.36,240478.0,272.2262,273.7141,272.1095,273.6071,240478.0
2020-05-08 15:00:00,281.46,282.68,281.0,282.28,576176.0,273.7043,274.8907,273.257,274.5017,576176.0
2020-05-11 09:30:00,279.5,280.9,277.63,279.63,552660.0,271.7983,273.1598,269.9799,271.9248,552660.0
2020-05-11 10:00:00,279.65,281.31,279.05,280.78,434943.0,271.9442,273.5585,271.3607,273.0431,434943.0
2020-05-11 11:00:00,280.84,281.43,280.04,280.26,190769.0,273.1014,273.6752,272.3235,272.5374,190769.0
2020-05-11 12:00:00,280.27,281.31,279.75,281.2,149408.0,272.5471,273.5585,272.0415,273.4515,149408.0
2020-05-11 13:00:00,281.24,282.19,280.92,281.31,197371.0,273.4904,274.4142,273.1792,273.5585,197371.0
2020-05-11 14:00:00,281.38,282.42,280.3,282.31,246997.0,273.6265,274.6379,272.5763,274.5309,246997.0
2020-05-11 15:00:00,282.31,282.81,281.14,281.14,455142.0,274.5309,275.0171,273.3932,273.3932,455142.0
2020-05-12 09:30:00,280.45,282.33,278.5,280.09,381214.0,272.7222,274.5504,270.8259,272.3721,381214.0
2020-05-12 10:00:00,280.09,280.79,278.76,280.6,243274.0,272.3721,273.0528,271.0787,272.868,243274.0
2020-05-12 11:00:00,280.69,281.31,279.04,280.03,261616.0,272.9556,273.5585,271.351,272.3137,261616.0
2020-05-12 12:00:00,280.01,280.23,279.0,279.57,198525.0,272.2943,272.5082,271.3121,271.8664,198525.0
2020-05-12 13:00:00,279.48,279.53,277.19,277.97,287300.0,271.7789,271.8275,269.552,270.3105,287300.0
2020-05-12 14:00:00,277.88,277.96,275.8,277.48,323479.0,270.223,270.3008,268.2003,269.834,323479.0
2020-05-12 15:00:00,277.5,277.67,272.11,272.33,886470.0,269.8535,270.0188,264.612,264.8259,886470.0
2020-05-13 09:30:00,272.3,273.46,269.25,272.79,467142.0,264.7967,265.9248,261.8308,265.2732,467142.0
2020-05-13 10:00:00,272.79,276.07,272.56,273.22,392287.0,265.2732,268.4629,265.0496,265.6914,392287.0
2020-05-13 11:00:00,273.2,274.17,269.09,270.01,375497.0,265.6719,266.6152,261.6752,262.5698,375497.0
2020-05-13 12:00:00,270.0,270.79,267.17,268.73,507758.0,262.5601,263.3283,259.8081,261.3251,507758.0
2020-05-13 13:00:00,268.92,268.92,266.5,266.57,416906.0,261.5099,261.5099,259.1566,259.2246,416906.0
2020-05-13 14:00:00,266.53,268.0,265.9,265.92,198314.0,259.1857,260.6152,258.5731,258.5925,198314.0
2020-05-13 15:00:00,265.94,269.87,264.19,269.32,841321.0,258.612,262.4337,256.9102,261.8989,841321.0
2020-05-14 09:30:00,270.2,270.25,263.96,264.85,670854.0,262.7546,262.8032,256.6866,257.552,670854.0
2020-05-14 10:00:00,264.97,272.28,264.67,271.46,920955.0,257.6687,264.7773,257.377,263.9799,920955.0
2020-05-14 11:00:00,271.47,274.98,270.57,270.75,730797.0,263.9896,267.4029,263.1144,263.2895,730797.0
2020-05-14 12:00:00,270.76,274.4,270.19,274.14,324237.0,263.2992,266.8389,262.7449,266.586,324237.0
2020-05-14 13:00:00,274.15,274.51,272.74,272.81,259636.0,266.5958,266.9458,265.2246,265.2927,259636.0
2020-05-14 14:00:00,272.61,273.88,271.56,273.61,262804.0,265.0982,266.3332,264.0771,266.0706,262804.0
2020-05-14 15:00:00,273.54,277.56,273.35,277.18,908458.0,266.0026,269.9118,265.8178,269.5423,908458.0
2020-05-15 09:30:00,276.04,277.28,273.29,276.97,444785.0,268.4337,269.6395,265.7595,269.3381,444785.0
2020-05-15 10:00:00,276.96,277.65,275.63,276.11,494540.0,269.3283,269.9993,268.035,268.5018,494540.0
2020-05-15 11:00:00,276.04,277.09,274.67,277.03,193055.0,268.4337,269.4548,267.1014,269.3964,193055.0
2020-05-15 12:00:00,277.03,277.83,276.13,276.84,178753.0,269.3964,270.1744,268.5212,269.2116,178753.0
2020-05-15 13:00:00,276.85,277.95,276.77,277.56,178733.0,269.2214,270.2911,269.1436,269.9118,178733.0
2020-05-15 14:00:00,277.57,278.74,277.17,277.67,248293.0,269.9215,271.0593,269.5325,270.0188,248293.0
2020-05-15 15:00:00,277.79,279.14,277.16,278.94,472117.0,270.1355,271.4483,269.5228,271.2538,472117.0
2020-05-18 09:30:00,285.46,290.97,285.0,288.19,955163.0,277.5941,282.9523,277.1468,280.2489,955163.0
2020-05-18 10:00:00,288.24,290.05,287.06,289.99,441985.0,280.2975,282.0576,279.15,281.9993,441985.0
2020-05-18 11:00:00,289.99,292.09,289.76,290.92,596301.0,281.9993,284.0414,281.7756,282.9037,596301.0
2020-05-18 12:00:00,290.92,291.4,289.96,290.19,571860.0,282.9037,283.3704,281.9701,282.1938,571860.0
2020-05-18 13:00:00,290.2,291.26,290.09,290.7,229996.0,282.2035,283.2343,282.0965,282.6897,229996.0
2020-05-18 14:00:00,290.71,291.93,290.41,291.27,290659.0,282.6995,283.8858,282.4077,283.244,290659.0
2020-05-18 15:00:00,291.41,291.93,289.4,289.67,730680.0,283.3802,283.8858,281.4255,281.6881,730680.0
2020-05-19 09:30:00,289.17,291.83,287.49,290.01,517775.0,281.2019,283.7886,279.5682,282.0187,517775.0
2020-05-19 10:00:00,290.04,293.84,289.95,293.82,568740.0,282.0479,285.7432,281.9604,285.7238,568740.0
2020-05-19 11:00:00,293.75,297.67,293.48,296.17,539000.0,285.6557,289.4677,285.3931,288.009,539000.0
2020-05-19 12:00:00,296.2,297.07,295.13,295.76,456704.0,288.0382,288.8842,286.9977,287.6103,456704.0
2020-05-19 13:00:00,295.83,297.5,295.33,297.27,278825.0,287.6784,289.3024,287.1921,289.0787,278825.0
2020-05-19 14:00:00,297.3,297.82,293.41,293.63,333839.0,289.1079,289.6135,285.3251,285.539,333839.0
2020-05-19 15:00:00,293.69,296.37,290.51,290.66,758841.0,285.5973,288.2035,282.505,282.6508,758841.0
2020-05-20 09:30:00,295.75,299.86,295.39,299.52,536634.0,287.6006,291.5973,287.2505,291.2667,536634.0
2020-05-20 10:00:00,299.49,300.19,298.04,299.03,473068.0,291.2375,291.9182,289.8275,290.7902,473068.0
2020-05-20 11:00:00,299.18,301.15,298.88,300.84,307919.0,290.9361,292.8518,290.6443,292.5503,307919.0
2020-05-20 12:00:00,300.89,301.02,299.01,299.26,310445.0,292.5989,292.7254,290.7707,291.0139,310445.0
2020-05-20 13:00:00,299.32,299.34,297.88,298.78,252927.0,291.0722,291.0917,289.6719,290.5471,252927.0
2020-05-20 14:00:00,298.75,300.44,297.91,299.85,248680.0,290.5179,292.1613,289.7011,291.5876,248680.0
2020-05-20 15:00:00,299.84,299.9,297.8,298.82,571661.0,291.5779,291.6362,289.5941,290.586,571661.0
2020-05-21 09:30:00,299.37,299.94,298.08,299.13,365512.0,291.1208,291.6751,289.8664,290.8874,365512.0
2020-05-21 10:00:00,299.18,299.53,294.83,294.92,395511.0,290.9361,291.2764,286.7059,286.7934,395511.0
2020-05-21 11:00:00,294.89,294.95,292.75,294.68,349409.0,286.7643,286.8226,284.6832,286.5601,349409.0
2020-05-21 12:00:00,294.78,297.48,294.73,296.88,292907.0,286.6573,289.2829,286.6087,288.6994,292907.0
2020-05-21 13:00:00,296.83,298.09,296.75,297.31,220747.0,288.6508,289.8761,288.573,289.1176,220747.0
2020-05-21 14:00:00,297.35,297.53,294.55,294.55,269277.0,289.1565,289.3315,286.4336,286.4336,269277.0
2020-05-21 15:00:00,294.55,295.64,294.26,294.28,468517.0,286.4336,287.4936,286.1516,286.1711,468517.0
2020-05-22 09:30:00,295.06,296.76,293.13,296.69,331427.0,286.9296,288.5827,285.0528,288.5147,331427.0
2020-05-22 10:00:00,296.71,296.8,293.01,293.17,295205.0,288.5341,288.6216,284.9361,285.0917,295205.0
2020-05-22 11:00:00,293.11,294.08,293.04,293.73,214232.0,285.0333,285.9766,284.9652,285.6362,214232.0
2020-05-22 12:00:00,293.79,295.37,293.74,294.98,243653.0,285.6946,287.231,285.646,286.8518,243653.0
2020-05-22 13:00:00,295.04,295.27,294.23,294.59,132360.0,286.9101,287.1338,286.1225,286.4725,132360.0
2020-05-22 14:00:00,294.59,295.88,294.58,294.75,126688.0,286.4725,287.727,286.4628,286.6281,126688.0
2020-05-22 15:00:00,294.67,295.33,293.56,294.57,429206.0,286.5503,287.1921,285.4709,286.4531,429206.0
2020-05-26 09:30:00,304.62,305.0,301.94,303.43,736200.0,296.2262,296.5957,293.62,295.069,736200.0
2020-05-26 10:00:00,303.52,304.57,302.14,304.11,484177.0,295.1565,296.1775,293.8145,295.7302,484177.0
2020-05-26 11:00:00,304.14,304.7,302.92,304.11,411246.0,295.7594,296.304,294.573,295.7302,411246.0
2020-05-26 12:00:00,304.13,304.42,303.78,304.14,281423.0,295.7497,296.0317,295.4093,295.7594,281423.0
2020-05-26 13:00:00,304.12,304.99,303.59,304.12,278297.0,295.7399,296.586,295.2245,295.7399,278297.0
2020-05-26 14:00:00,304.14,304.73,303.59,304.4,271229.0,295.7594,296.3331,295.2245,296.0122,271229.0
2020-05-26 15:00:00,304.4,304.98,302.63,303.16,692409.0,296.0122,296.5762,294.291,294.8064,692409.0
2020-05-27 09:30:00,304.0,304.73,295.66,296.28,701819.0,295.6232,296.3331,287.5131,288.116,701819.0
2020-05-27 10:00:00,296.6,298.13,292.11,294.92,823823.0,288.4272,289.915,284.0609,286.7934,823823.0
2020-05-27 11:00:00,294.88,296.64,293.4,296.17,409804.0,286.7545,288.466,285.3153,288.009,409804.0
2020-05-27 12:00:00,296.15,297.88,295.82,297.12,289179.0,287.9896,289.6719,287.6686,288.9328,289179.0
2020-05-27 13:00:00,297.0,297.51,295.88,297.22,205358.0,288.8161,289.3121,287.727,289.0301,205358.0
2020-05-27 14:00:00,297.25,299.57,297.23,298.36,350478.0,289.0592,291.3153,289.0398,290.1387,350478.0
2020-05-27 15:00:00,298.4,299.94,297.75,299.59,502041.0,290.1776,291.6751,289.5455,291.3348,502041.0
2020-05-28 09:30:00,300.98,302.13,298.84,301.33,288596.0,292.6865,293.8048,290.6054,293.0268,288596.0
2020-05-28 10:00:00,301.44,303.99,300.46,303.24,419663.0,293.1338,295.6135,292.1808,294.8842,419663.0
2020-05-28 11:00:00,303.32,305.14,302.68,304.82,353645.0,294.962,296.7318,294.3396,296.4206,353645.0
2020-05-28 12:00:00,304.98,307.39,304.58,307.21,303488.0,296.5762,298.9198,296.1873,298.7448,303488.0
2020-05-28 13:00:00,307.26,310.0,307.26,307.98,517597.0,298.7934,301.4579,298.7934,299.4936,517597.0
2020-05-28 14:00:00,308.02,308.06,305.53,306.4,330266.0,299.5325,299.5714,297.1111,297.9571,330266.0
2020-05-28 15:00:00,306.41,307.33,301.52,302.39,768813.0,297.9668,298.8615,293.2116,294.0576,768813.0
2020-05-29 09:30:00,302.0,303.9,301.19,302.15,307567.0,293.6784,295.526,292.8907,293.8242,307567.0
2020-05-29 10:00:00,302.29,302.4,299.96,300.79,297371.0,293.9604,294.0673,291.6946,292.5017,297371.0
2020-05-29 11:00:00,300.78,302.0,299.79,301.39,299015.0,292.492,293.6784,291.5293,293.0852,299015.0
2020-05-29 12:00:00,301.37,301.89,299.0,301.1,241188.0,293.0657,293.5714,290.761,292.8032,241188.0
2020-05-29 13:00:00,301.11,301.57,300.0,300.43,110761.0,292.8129,293.2602,291.7335,292.1516,110761.0
2020-05-29 14:00:00,300.46,303.62,299.52,303.34,316406.0,292.1808,295.2537,291.2667,294.9814,316406.0
2020-05-29 15:00:00,303.24,304.43,300.99,301.3,775304.0,294.8842,296.0414,292.6962,292.9976,775304.0
2020-06-01 09:30:00,300.8,302.29,297.9,301.77,328284.0,292.5114,293.9604,289.6913,293.4547,328284.0
2020-06-01 10:00:00,301.78,303.06,300.9,301.55,295271.0,293.4644,294.7091,292.6087,293.2408,295271.0
2020-06-01 11:00:00,301.6,301.99,300.5,301.68,228672.0,293.2894,293.6686,292.2197,293.3672,228672.0
2020-06-01 12:00:00,301.7,302.75,301.16,302.07,147215.0,293.3866,294.4077,292.8615,293.7464,147215.0
2020-06-01 13:00:00,302.14,302.57,301.02,301.14,122408.0,293.8145,294.2326,292.7254,292.8421,122408.0
2020-06-01 14:00:00,301.18,301.9,300.31,301.63,169777.0,292.8809,293.5811,292.0349,293.3185,169777.0
2020-06-01 15:00:00,301.63,301.8,300.27,301.29,499903.0,293.3185,293.4839,291.996,292.9879,499903.0
2020-06-02 09:30:00,304.99,306.11,302.65,304.24,404673.0,296.586,297.6751,294.3104,295.8566,404673.0
2020-06-02 10:00:00,304.25,306.06,303.07,303.52,313562.0,295.8664,297.6265,294.7189,295.1565,313562.0
2020-06-02 11:00:00,303.5,303.82,301.69,302.67,299774.0,295.137,295.4482,293.3769,294.3299,299774.0
2020-06-02 12:00:00,302.76,303.54,302.5,302.52,161526.0,294.4174,295.1759,294.1646,294.184,161526.0
2020-06-02 13:00:00,302.53,303.55,302.1,303.35,230606.0,294.1938,295.1856,293.7756,294.9912,230606.0
2020-06-02 14:00:00,303.38,304.2,302.44,303.08,265324.0,295.0203,295.8177,294.1062,294.7286,265324.0
2020-06-02 15:00:00,303.1,303.6,301.88,303.52,572928.0,294.748,295.2343,293.5617,295.1565,572928.0
2020-06-03 09:30:00,305.48,305.97,302.21,303.84,337341.0,297.0625,297.539,293.8826,295.4677,337341.0
2020-06-03 10:00:00,303.81,305.66,303.43,305.06,305991.0,295.4385,297.2375,295.069,296.654,305991.0
2020-06-03 11:00:00,305.02,306.85,304.93,305.08,285955.0,296.6151,298.3947,296.5276,296.6735,285955.0
2020-06-03 12:00:00,305.07,305.82,304.41,305.19,168571.0,296.6638,297.3931,296.0219,296.7805,168571.0
2020-06-03 13:00:00,305.18,305.92,304.88,305.01,148085.0,296.7707,297.4903,296.479,296.6054,148085.0
2020-06-03 14:00:00,305.0,307.09,304.94,306.73,213488.0,296.5957,298.6281,296.5373,298.278,213488.0
2020-06-03 15:00:00,306.71,308.11,306.05,307.01,443281.0,298.2586,299.62,297.6168,298.5503,443281.0
2020-06-04 09:30:00,305.44,306.42,304.05,305.9,358854.0,297.0236,297.9766,295.6719,297.4709,358854.0
2020-06-04 10:00:00,305.88,306.62,304.64,305.17,243896.0,297.4514,298.171,296.2456,296.761,243896.0
2020-06-04 11:00:00,305.24,305.34,302.05,302.3,296663.0,296.8291,296.9263,293.727,293.9701,296663.0
2020-06-04 12:00:00,302.37,302.38,300.59,300.73,308979.0,294.0382,294.0479,292.3072,292.4433,308979.0
2020-06-04 13:00:00,300.72,302.5,300.72,301.84,241966.0,292.4336,294.1646,292.4336,293.5228,241966.0
2020-06-04 14:00:00,301.83,302.42,299.68,299.75,275542.0,293.513,294.0868,291.4223,291.4904,275542.0
2020-06-04 15:00:00,299.77,301.74,299.34,301.37,541004.0,291.5098,293.4255,291.0917,293.0657,541004.0
2020-06-05 09:30:00,307.0,308.95,305.64,308.05,503204.0,298.5406,300.4368,297.2181,299.5616,503204.0
2020-06-05 10:00:00,308.01,308.7,305.69,307.87,466564.0,299.5227,300.1937,297.2667,299.3866,466564.0
2020-06-05 11:00:00,307.91,310.54,307.61,309.24,410076.0,299.4255,301.983,299.1338,300.7189,410076.0
2020-06-05 12:00:00,309.23,310.15,309.17,310.12,441467.0,300.7091,301.6038,300.6508,301.5746,441467.0
2020-06-05 13:00:00,310.02,311.38,309.46,310.56,329932.0,301.4774,302.7999,300.9328,302.0025,329932.0
2020-06-05 14:00:00,310.56,311.95,310.56,311.19,360844.0,302.0025,303.3542,302.0025,302.6151,360844.0
2020-06-05 15:00:00,311.24,312.18,310.19,311.93,668138.0,302.6637,303.5778,301.6427,303.3347,668138.0
2020-06-08 09:30:00,311.5,313.58,308.89,309.16,603487.0,302.9166,304.9393,300.3785,300.6411,603487.0
2020-06-08 10:00:00,309.23,309.55,307.12,308.59,522028.0,300.7091,301.0203,298.6573,300.0868,522028.0
2020-06-08 11:00:00,308.77,309.29,307.81,308.43,277909.0,300.2618,300.7675,299.3283,299.9312,277909.0
2020-06-08 12:00:00,308.51,308.68,307.05,308.22,225160.0,300.009,300.1743,298.5892,299.727,225160.0
2020-06-08 13:00:00,308.25,310.17,308.07,309.28,200094.0,299.7561,301.6232,299.5811,300.7578,200094.0
2020-06-08 14:00:00,309.24,309.67,308.92,309.23,163729.0,300.7189,301.137,300.4077,300.7091,163729.0
2020-06-08 15:00:00,309.19,310.44,308.4,310.31,380261.0,300.6702,301.8858,299.902,301.7594,380261.0
2020-06-09 09:30:00,309.78,311.13,308.2,308.52,247841.0,301.244,302.5568,299.7075,300.0187,247841.0
2020-06-09 10:00:00,308.77,313.47,308.22,313.19,370851.0,300.2618,304.8323,299.727,304.56,370851.0
2020-06-09 11:00:00,313.02,313.05,310.78,310.85,195552.0,304.3947,304.4239,302.2164,302.2845,195552.0
2020-06-09 12:00:00,310.81,311.5,310.63,311.4,163148.0,302.2456,302.9166,302.0706,302.8193,163148.0
2020-06-09 13:00:00,311.4,312.6,311.25,312.43,117278.0,302.8193,303.9863,302.6735,303.821,117278.0
2020-06-09 14:00:00,312.47,312.7,311.15,312.7,205083.0,303.8599,304.0835,302.5762,304.0835,205083.0
2020-06-09 15:00:00,312.81,313.17,310.76,311.49,601844.0,304.1905,304.5406,302.197,302.9069,601844.0
2020-06-10 09:30:00,312.39,312.92,310.29,312.25,380511.0,303.7821,304.2975,301.7399,303.6459,380511.0
2020-06-10 10:00:00,312.26,312.79,310.3,310.95,294138.0,303.6556,304.171,301.7496,302.3817,294138.0
2020-06-10 11:00:00,310.88,313.26,310.79,312.7,335158.0,302.3137,304.6281,302.2261,304.0835,335158.0
2020-06-10 12:00:00,312.77,314.62,312.54,313.65,254872.0,304.1516,305.9506,303.9279,305.0073,254872.0
2020-06-10 13:00:00,313.69,313.96,312.86,313.03,192611.0,305.0462,305.3088,304.2391,304.4044,192611.0
2020-06-10 14:00:00,312.78,315.55,311.51,314.04,519037.0,304.1613,306.855,302.9263,305.3866,519037.0
2020-06-10 15:00:00,314.09,316.06,312.98,313.1,741544.0,305.4352,307.3509,304.3558,304.4725,741544.0
2020-06-11 09:30:00,305.01,306.49,301.52,304.29,611205.0,296.6054,298.0446,293.2116,295.9053,611205.0
2020-06-11 10:00:00,304.32,304.69,300.6,301.0,523860.0,295.9344,296.2942,292.3169,292.7059,523860.0
2020-06-11 11:00:00,300.76,301.21,296.54,297.93,553914.0,292.4725,292.9101,288.3688,289.7205,553914.0
2020-06-11 12:00:00,297.91,298.52,294.76,295.21,445122.0,289.7011,290.2942,286.6379,287.0755,445122.0
2020-06-11 13:00:00,295.22,298.02,294.68,295.77,344469.0,287.0852,289.808,286.5601,287.62,344469.0
2020-06-11 14:00:00,295.72,295.72,292.68,293.34,428685.0,287.5714,287.5714,284.6152,285.257,428685.0
2020-06-11 15:00:00,293.24,294.67,291.06,291.34,922210.0,285.1597,286.5503,283.0398,283.3121,922210.0
2020-06-12 09:30:00,298.79,299.99,297.32,298.79,470888.0,290.5568,291.7237,289.1273,290.5568,470888.0
2020-06-12 10:00:00,298.98,299.97,294.11,294.16,433910.0,290.7416,291.7043,286.0058,286.0544,433910.0
2020-06-12 11:00:00,294.2,296.51,291.94,296.5,455823.0,286.0933,288.3396,283.8956,288.3299,455823.0
2020-06-12 12:00:00,296.44,297.32,294.08,295.47,238339.0,288.2716,289.1273,285.9766,287.3283,238339.0
2020-06-12 13:00:00,295.56,295.56,290.89,291.24,239199.0,287.4158,287.4158,282.8745,283.2148,239199.0
2020-06-12 14:00:00,291.43,295.28,291.09,294.88,250161.0,283.3996,287.1435,283.069,286.7545,250161.0
2020-06-12 15:00:00,295.01,298.92,293.48,297.75,588878.0,286.881,290.6832,285.3931,289.5455,588878.0
2020-06-15 09:30:00,290.0,292.27,288.75,292.13,346566.0,282.009,284.2165,280.7935,284.0803,346566.0
2020-06-15 10:00:00,292.22,292.99,289.95,292.0,322672.0,284.1678,284.9166,281.9604,283.9539,322672.0
2020-06-15 11:00:00,291.98,293.47,291.39,292.36,303236.0,283.9345,285.3834,283.3607,284.304,303236.0
2020-06-15 12:00:00,292.1,295.16,291.78,294.86,295941.0,284.0511,287.0268,283.74,286.7351,295941.0
2020-06-15 13:00:00,294.87,295.99,294.42,294.54,172604.0,286.7448,287.834,286.3072,286.4239,172604.0
2020-06-15 14:00:00,294.71,298.92,294.62,297.22,377982.0,286.5892,290.6832,286.5017,289.0301,377982.0
2020-06-15 15:00:00,297.24,298.29,294.61,297.31,501004.0,289.0495,290.0706,286.492,289.1176,501004.0
2020-06-16 09:30:00,305.91,309.09,303.63,307.68,511229.0,297.4806,300.573,295.2634,299.2018,511229.0
2020-06-16 10:00:00,307.79,309.04,301.52,302.39,399871.0,299.3088,300.5244,293.2116,294.0576,399871.0
2020-06-16 11:00:00,302.34,306.57,300.11,305.74,279635.0,294.009,298.1224,291.8404,297.3153,279635.0
2020-06-16 12:00:00,305.89,306.41,304.32,305.91,222128.0,297.4612,297.9668,295.9344,297.4806,222128.0
2020-06-16 13:00:00,305.85,306.41,304.0,304.54,164809.0,297.4223,297.9668,295.6232,296.1484,164809.0
2020-06-16 14:00:00,304.47,306.33,303.85,305.52,267223.0,296.0803,297.889,295.4774,297.1014,267223.0
2020-06-16 15:00:00,305.48,305.56,302.24,304.83,505818.0,297.0625,297.1403,293.9117,296.4304,505818.0
2020-06-17 09:30:00,305.0,307.48,304.0,305.98,228232.0,296.5957,299.0074,295.6232,297.5487,228232.0
2020-06-17 10:00:00,305.92,306.5,303.57,305.68,174377.0,297.4903,298.0544,295.2051,297.257,174377.0
2020-06-17 11:00:00,305.88,306.61,304.7,305.26,161778.0,297.4514,298.1613,296.304,296.8485,161778.0
2020-06-17 12:00:00,305.36,306.16,304.5,305.35,96258.0,296.9458,297.7237,296.1095,296.936,96258.0
2020-06-17 13:00:00,305.37,306.38,305.34,305.47,101628.0,296.9555,297.9377,296.9263,297.0527,101628.0
2020-06-17 14:00:00,305.47,306.99,305.15,305.51,183857.0,297.0527,298.5309,296.7416,297.0916,183857.0
2020-06-17 15:00:00,305.39,305.72,303.08,303.76,454878.0,296.9749,297.2958,294.7286,295.3899,454878.0
2020-06-18 09:30:00,301.83,302.6,300.5,301.54,213473.0,293.513,294.2618,292.2197,293.231,213473.0
2020-06-18 10:00:00,301.63,303.35,300.68,303.05,208551.0,293.3185,294.9912,292.3947,294.6994,208551.0
2020-06-18 11:00:00,303.14,303.23,301.09,301.52,143657.0,294.7869,294.8745,292.7934,293.2116,143657.0
2020-06-18 12:00:00,301.56,302.96,300.98,302.49,162877.0,293.2505,294.6119,292.6865,294.1549,162877.0
2020-06-18 13:00:00,302.51,303.69,302.43,303.23,128352.0,294.1743,295.3218,294.0965,294.8745,128352.0
2020-06-18 14:00:00,303.23,303.35,301.94,302.53,201698.0,294.8745,294.9912,293.62,294.1938,201698.0
2020-06-18 15:00:00,302.56,305.1,301.78,304.83,505870.0,294.2229,296.6929,293.4644,296.4304,505870.0
2020-06-19 09:30:00,309.15,309.5,306.47,308.03,672373.0,300.6313,300.9717,298.0252,299.5422,672373.0
2020-06-19 10:00:00,307.98,308.57,305.45,305.83,232454.0,299.4936,300.0673,297.0333,297.4028,232454.0
2020-06-19 11:00:00,305.71,306.53,304.77,305.62,284176.0,297.2861,298.0835,296.372,297.1986,284176.0
2020-06-19 12:00:00,305.62,305.62,300.28,303.47,305545.0,297.1986,297.1986,292.0057,295.1078,305545.0
2020-06-19 13:00:00,303.4,303.5,300.91,300.91,162099.0,295.0398,295.137,292.6184,292.6184,162099.0
2020-06-19 14:00:00,301.0,302.62,300.1,302.37,162380.0,292.7059,294.2813,291.8307,294.0382,162380.0
2020-06-19 15:00:00,302.38,303.45,299.5,299.5,647986.0,294.0479,295.0884,291.2472,291.2472,647986.0
2020-06-22 09:30:00,299.6,301.47,297.72,301.47,401999.0,291.3445,293.163,289.5163,293.163,401999.0
2020-06-22 10:00:00,301.5,303.08,301.17,301.37,305387.0,293.1921,294.7286,292.8712,293.0657,305387.0
2020-06-22 11:00:00,301.25,303.61,300.83,303.31,321148.0,292.949,295.244,292.5406,294.9523,321148.0
2020-06-22 12:00:00,303.2,304.95,303.17,304.39,228960.0,294.8453,296.5471,294.8161,296.0025,228960.0
2020-06-22 13:00:00,304.44,304.53,302.71,303.99,189107.0,296.0511,296.1386,294.3688,295.6135,189107.0
2020-06-22 14:00:00,303.98,303.98,302.85,303.68,234441.0,295.6038,295.6038,294.5049,295.3121,234441.0
2020-06-22 15:00:00,303.7,304.55,302.4,304.35,416582.0,295.3315,296.1581,294.0673,295.9636,416582.0
2020-06-23 09:30:00,307.03,307.17,304.42,305.7,429813.0,298.5698,298.7059,296.0317,297.2764,429813.0
2020-06-23 10:00:00,305.58,308.01,304.82,306.94,360432.0,297.1597,299.5227,296.4206,298.4822,360432.0
2020-06-23 11:00:00,306.88,309.0,306.5,308.43,264263.0,298.4239,300.4855,298.0544,299.9312,264263.0
2020-06-23 12:00:00,308.46,309.2,307.6,308.7,421064.0,299.9603,300.68,299.124,300.1937,421064.0
2020-06-23 13:00:00,308.82,310.43,308.77,309.75,246609.0,300.3104,301.8761,300.2618,301.2148,246609.0
2020-06-23 14:00:00,309.81,309.83,308.65,308.84,159291.0,301.2731,301.2926,300.1451,300.3299,159291.0
2020-06-23 15:00:00,308.84,308.91,306.16,306.89,395347.0,300.3299,300.3979,297.7237,298.4336,395347.0
2020-06-24 09:30:00,305.0,305.52,301.63,302.13,441714.0,296.5957,297.1014,293.3185,293.8048,441714.0
2020-06-24 10:00:00,302.07,302.39,298.12,298.53,540786.0,293.7464,294.0576,289.9053,290.304,540786.0
2020-06-24 11:00:00,298.5,299.32,293.27,294.71,507040.0,290.2748,291.0722,285.1889,286.5892,507040.0
2020-06-24 12:00:00,294.67,296.15,294.28,295.22,373979.0,286.5503,287.9896,286.1711,287.0852,373979.0
2020-06-24 13:00:00,295.26,296.4,294.08,294.86,269268.0,287.1241,288.2327,285.9766,286.7351,269268.0
2020-06-24 14:00:00,294.76,295.16,293.06,293.34,439199.0,286.6379,287.0268,284.9847,285.257,439199.0
2020-06-24 15:00:00,293.36,295.57,293.32,294.31,643831.0,285.2764,287.4255,285.2375,286.2003,643831.0
2020-06-25 09:30:00,294.16,296.14,290.67,292.98,367431.0,286.0544,287.9798,282.6606,284.9069,367431.0
2020-06-25 10:00:00,293.05,294.6,292.43,293.01,416489.0,284.975,286.4823,284.3721,284.9361,416489.0
2020-06-25 11:00:00,292.75,294.07,291.97,293.87,264134.0,284.6832,285.9669,283.9247,285.7724,264134.0
2020-06-25 12:00:00,293.95,295.55,293.95,294.66,193668.0,285.8502,287.4061,285.8502,286.5406,193668.0
2020-06-25 13:00:00,294.72,295.97,294.22,295.4,155075.0,286.599,287.8145,286.1127,287.2602,155075.0
2020-06-25 14:00:00,295.51,295.7,294.2,295.2,129441.0,287.3672,287.552,286.0933,287.0657,129441.0
2020-06-25 15:00:00,295.13,298.39,294.84,298.02,422023.0,286.9977,290.1678,286.7156,289.808,422023.0
2020-06-26 09:30:00,296.88,298.11,295.5,297.22,185548.0,288.6994,289.8955,287.3575,289.0301,185548.0
2020-06-26 10:00:00,297.0,297.09,291.9,292.55,300864.0,288.8161,288.9036,283.8567,284.4888,300864.0
2020-06-26 11:00:00,292.82,294.06,292.22,293.56,415896.0,284.7513,285.9571,284.1678,285.4709,415896.0
2020-06-26 12:00:00,293.58,293.68,291.61,293.52,235142.0,285.4904,285.5876,283.5747,285.432,235142.0
2020-06-26 13:00:00,293.37,293.87,292.93,293.3,204626.0,285.2862,285.7724,284.8583,285.2181,204626.0
2020-06-26 14:00:00,293.2,293.44,291.45,291.81,276664.0,285.1208,285.3542,283.4191,283.7691,276664.0
2020-06-26 15:00:00,291.79,292.53,289.17,289.28,730071.0,283.7497,284.4693,281.2019,281.3089,730071.0
2020-06-29 09:30:00,291.34,291.91,285.15,286.83,540401.0,283.3121,283.8664,277.2927,278.9264,540401.0
2020-06-29 10:00:00,286.73,290.81,286.73,290.26,498665.0,278.8291,282.7967,278.8291,282.2619,498665.0
2020-06-29 11:00:00,290.36,291.23,289.93,290.15,319183.0,282.3591,283.2051,281.9409,282.1549,319183.0
2020-06-29 12:00:00,290.16,291.6,290.0,290.97,230666.0,282.1646,283.5649,282.009,282.9523,230666.0
2020-06-29 13:00:00,291.02,291.83,290.87,291.61,188643.0,283.0009,283.7886,282.855,283.5747,188643.0
2020-06-29 14:00:00,291.61,291.8,290.4,290.73,235980.0,283.5747,283.7594,282.398,282.7189,235980.0
2020-06-29 15:00:00,290.7,293.15,290.09,293.0,386294.0,282.6897,285.0722,282.0965,284.9264,386294.0
2020-06-30 09:30:00,293.09,293.51,291.01,292.81,218395.0,285.0139,285.4223,282.9912,284.7416,218395.0
2020-06-30 10:00:00,292.79,293.61,292.34,292.96,249223.0,284.7221,285.5195,284.2845,284.8875,249223.0
2020-06-30 11:00:00,293.01,293.24,291.5,292.43,449475.0,284.9361,285.1597,283.4677,284.3721,449475.0
2020-06-30 12:00:00,292.47,294.13,292.4,293.72,313507.0,284.411,286.0252,284.3429,285.6265,313507.0
2020-06-30 13:00:00,293.68,294.22,293.26,294.01,219124.0,285.5876,286.1127,285.1792,285.9085,219124.0
2020-06-30 14:00:00,294.0,294.63,293.4,294.35,326107.0,285.8988,286.5114,285.3153,286.2392,326107.0
2020-06-30 15:00:00,294.33,296.6,293.77,295.56,698151.0,286.2197,288.4272,285.6751,287.4158,698151.0
2020-07-01 09:30:00,295.96,298.47,295.12,297.17,376155.0,287.8048,290.2456,286.9879,288.9814,376155.0
2020-07-01 10:00:00,297.2,300.0,296.67,299.83,321642.0,289.0106,291.7335,288.4952,291.5681,321642.0
2020-07-01 11:00:00,299.89,299.95,298.04,299.8,273253.0,291.6265,291.6848,289.8275,291.539,273253.0
2020-07-01 12:00:00,299.83,302.17,299.64,301.82,358620.0,291.5681,293.8437,291.3834,293.5033,358620.0
2020-07-01 13:00:00,301.89,301.91,300.2,301.38,179209.0,293.5714,293.5908,291.928,293.0754,179209.0
2020-07-01 14:00:00,301.44,301.87,300.51,301.46,244151.0,293.1338,293.5519,292.2294,293.1532,244151.0
2020-07-01 15:00:00,301.49,303.27,300.86,301.28,658003.0,293.1824,294.9134,292.5698,292.9782,658003.0
2020-07-02 09:30:00,304.33,306.89,303.86,304.88,381589.0,295.9442,298.4336,295.4871,296.479,381589.0
2020-07-02 10:00:00,304.85,305.12,302.2,302.62,432165.0,296.4498,296.7124,293.8728,294.2813,432165.0
2020-07-02 11:00:00,302.48,303.98,301.64,303.91,230436.0,294.1451,295.6038,293.3283,295.5357,230436.0
2020-07-02 12:00:00,303.92,304.03,303.0,303.93,220644.0,295.5454,295.6524,294.6508,295.5552,220644.0
2020-07-02 13:00:00,303.94,304.85,303.43,304.23,204983.0,295.5649,296.4498,295.069,295.8469,204983.0
2020-07-02 14:00:00,304.23,305.56,304.06,304.97,171464.0,295.8469,297.1403,295.6816,296.5665,171464.0
2020-07-02 15:00:00,305.01,305.25,301.31,302.45,470232.0,296.6054,296.8388,293.0074,294.116,470232.0
2020-07-06 09:30:00,306.65,307.0,303.74,304.83,332332.0,298.2002,298.5406,295.3704,296.4304,332332.0
2020-07-06 10:00:00,304.85,306.01,303.17,305.94,310506.0,296.4498,297.5779,294.8161,297.5098,310506.0
2020-07-06 11:00:00,305.98,307.32,305.53,306.27,241580.0,297.5487,298.8518,297.1111,297.8307,241580.0
2020-07-06 12:00:00,306.24,306.29,304.68,305.23,177659.0,297.8015,297.8501,296.2845,296.8194,177659.0
2020-07-06 13:00:00,305.25,305.82,304.17,305.38,120807.0,296.8388,297.3931,295.7886,296.9652,120807.0
2020-07-06 14:00:00,305.41,305.47,304.04,304.07,145398.0,296.9944,297.0527,295.6621,295.6913,145398.0
2020-07-06 15:00:00,304.05,305.96,303.71,305.57,380638.0,295.6719,297.5292,295.3412,297.15,380638.0
2020-07-07 09:30:00,303.19,307.16,303.19,306.53,316810.0,294.8356,298.6962,294.8356,298.0835,316810.0
2020-07-07 10:00:00,306.51,307.79,305.87,307.08,331161.0,298.0641,299.3088,297.4417,298.6184,331161.0
2020-07-07 11:00:00,307.17,307.23,305.91,306.23,200271.0,298.7059,298.7642,297.4806,297.7918,200271.0
2020-07-07 12:00:00,306.27,306.53,305.0,305.51,183420.0,297.8307,298.0835,296.5957,297.0916,183420.0
2020-07-07 13:00:00,305.43,305.49,303.67,303.72,184881.0,297.0138,297.0722,295.3023,295.351,184881.0
2020-07-07 14:00:00,303.69,303.85,301.53,303.15,310874.0,295.3218,295.4774,293.2213,294.7967,310874.0
2020-07-07 15:00:00,303.16,303.18,299.4,300.29,603557.0,294.8064,294.8258,291.15,292.0155,603557.0
2020-07-08 09:30:00,300.91,301.54,299.67,300.46,322390.0,293.0084,293.6218,291.8009,292.5702,322390.0
2020-07-08 10:00:00,300.47,301.12,299.12,300.4,329598.0,292.5799,293.2128,291.2654,292.5117,329598.0
2020-07-08 11:00:00,300.32,300.38,297.4,299.06,279356.0,292.4338,292.4923,289.5905,291.2069,279356.0
2020-07-08 12:00:00,299.1,299.96,298.19,299.28,254026.0,291.2459,292.0833,290.3598,291.4212,254026.0
2020-07-08 13:00:00,299.21,299.36,297.8,298.64,182218.0,291.353,291.4991,289.98,290.798,182218.0
2020-07-08 14:00:00,298.69,299.15,297.67,298.47,265760.0,290.8466,291.2946,289.8534,290.6324,265760.0
2020-07-08 15:00:00,298.49,300.3,298.36,300.2,659725.0,290.6519,292.4144,290.5253,292.317,659725.0
2020-07-09 09:30:00,299.62,300.72,296.54,298.97,393190.0,291.7522,292.8233,288.7531,291.1193,393190.0
2020-07-09 10:00:00,298.98,299.49,292.17,292.4,471640.0,291.129,291.6256,284.4979,284.7218,471640.0
2020-07-09 11:00:00,292.18,293.21,290.56,292.28,637602.0,284.5076,285.5105,282.9301,284.605,637602.0
2020-07-09 12:00:00,292.3,294.26,292.01,294.25,337877.0,284.6244,286.533,284.3421,286.5232,337877.0
2020-07-09 13:00:00,294.27,295.41,294.01,294.3,215543.0,286.5427,287.6528,286.2895,286.5719,215543.0
2020-07-09 14:00:00,294.11,295.47,293.98,295.33,181690.0,286.3869,287.7112,286.2603,287.5749,181690.0
2020-07-09 15:00:00,295.29,295.78,293.22,294.74,523942.0,287.5359,288.0131,285.5203,287.0004,523942.0
2020-07-10 09:30:00,294.0,294.9,292.02,292.17,258783.0,286.2798,287.1562,284.3518,284.4979,258783.0
2020-07-10 10:00:00,292.12,293.93,291.5,293.33,299692.0,284.4492,286.2116,283.8455,285.6274,299692.0
2020-07-10 11:00:00,293.3,294.9,292.71,294.69,234345.0,285.5982,287.1562,285.0237,286.9517,234345.0
2020-07-10 12:00:00,294.73,295.21,294.07,294.81,173302.0,286.9906,287.458,286.348,287.0685,173302.0
2020-07-10 13:00:00,294.81,295.7,294.63,295.51,171380.0,287.0685,287.9352,286.8933,287.7502,171380.0
2020-07-10 14:00:00,295.55,296.24,294.71,296.01,232444.0,287.7891,288.461,286.9712,288.237,232444.0
2020-07-10 15:00:00,295.85,296.96,295.58,295.68,512701.0,288.0812,289.1621,287.8183,287.9157,512701.0
2020-07-13 09:30:00,297.86,298.0,294.68,294.94,426169.0,290.0384,290.1748,286.9419,287.1951,426169.0
2020-07-13 10:00:00,294.84,297.39,294.77,297.33,415777.0,287.0977,289.5808,287.0296,289.5224,415777.0
2020-07-13 11:00:00,297.35,298.1,297.0,297.96,301432.0,289.5418,290.2721,289.201,290.1358,301432.0
2020-07-13 12:00:00,297.99,298.5,297.01,297.22,189617.0,290.165,290.6616,289.2108,289.4152,189617.0
2020-07-13 13:00:00,297.26,298.62,297.1,297.66,166288.0,289.4542,290.7785,289.2984,289.8437,166288.0
2020-07-13 14:00:00,297.68,297.92,295.16,296.62,257532.0,289.8632,290.0969,287.4093,288.831,257532.0
2020-07-13 15:00:00,296.59,296.65,290.02,290.22,757975.0,288.8018,288.8602,282.4043,282.5991,757975.0
2020-07-14 09:30:00,292.0,295.68,288.65,290.93,506408.0,284.3323,287.9157,281.0703,283.2904,506408.0
2020-07-14 10:00:00,290.93,293.39,289.1,291.88,449134.0,283.2904,285.6858,281.5085,284.2155,449134.0
2020-07-14 11:00:00,291.84,293.83,291.13,292.99,296093.0,284.1765,286.1143,283.4852,285.2963,296093.0
2020-07-14 12:00:00,292.99,294.65,292.38,293.13,320670.0,285.2963,286.9127,284.7023,285.4326,320670.0
2020-07-14 13:00:00,293.2,295.01,292.0,294.14,275993.0,285.5008,287.2633,284.3323,286.4161,275993.0
2020-07-14 14:00:00,294.03,296.74,293.79,296.34,374431.0,286.309,288.9479,286.0753,288.5584,374431.0
2020-07-14 15:00:00,296.34,299.1,294.95,298.87,932658.0,288.5584,291.2459,287.2049,291.0219,932658.0
2020-07-15 09:30:00,302.81,305.98,301.39,305.61,625356.0,294.8585,297.9452,293.4757,297.5849,625356.0
2020-07-15 10:00:00,305.63,306.78,304.76,305.43,533467.0,297.6044,298.7242,296.7573,297.4097,533467.0
2020-07-15 11:00:00,305.44,306.1,303.4,303.4,466281.0,297.4194,298.0621,295.433,295.433,466281.0
2020-07-15 12:00:00,303.33,304.91,302.86,304.76,322460.0,295.3648,296.9033,294.9071,296.7573,322460.0
2020-07-15 13:00:00,304.74,305.5,304.43,304.79,266634.0,296.7378,297.4778,296.4359,296.7865,266634.0
2020-07-15 14:00:00,304.72,306.1,304.1,304.2,340110.0,296.7183,298.0621,296.1146,296.212,340110.0
2020-07-15 15:00:00,304.19,305.81,303.33,305.72,680539.0,296.2022,297.7797,295.3648,297.692,680539.0
2020-07-16 09:30:00,302.88,303.53,300.57,301.08,402055.0,294.9266,295.5596,292.6773,293.1739,402055.0
2020-07-16 10:00:00,301.18,302.41,299.54,301.6,343203.0,293.2713,294.469,291.6743,293.6802,343203.0
2020-07-16 11:00:00,301.55,301.73,299.11,300.06,229484.0,293.6315,293.8068,291.2556,292.1807,229484.0
2020-07-16 12:00:00,300.05,300.5,299.27,299.75,181435.0,292.1709,292.6091,291.4114,291.8788,181435.0
2020-07-16 13:00:00,299.76,300.74,299.56,299.56,152199.0,291.8886,292.8428,291.6938,291.6938,152199.0
2020-07-16 14:00:00,299.58,300.64,299.27,299.28,164937.0,291.7133,292.7454,291.4114,291.4212,164937.0
2020-07-16 15:00:00,299.38,300.73,298.91,299.18,499557.0,291.5185,292.8331,291.0609,291.3238,499557.0
2020-07-17 09:30:00,301.73,301.73,299.55,300.38,320238.0,293.8068,293.8068,291.6841,292.4923,320238.0
2020-07-17 10:00:00,300.14,301.12,299.41,301.11,180641.0,292.2586,293.2128,291.5477,293.2031,180641.0
2020-07-17 11:00:00,301.11,301.53,300.35,301.48,183716.0,293.2031,293.6121,292.4631,293.5634,183716.0
2020-07-17 12:00:00,301.52,302.38,301.37,302.06,170302.0,293.6023,294.4398,293.4563,294.1282,170302.0
2020-07-17 13:00:00,302.08,302.88,301.57,302.62,149398.0,294.1476,294.9266,293.651,294.6734,149398.0
2020-07-17 14:00:00,302.67,305.22,302.61,304.7,218036.0,294.7221,297.2052,294.6637,296.6988,218036.0
2020-07-17 15:00:00,304.64,305.24,303.96,304.06,481743.0,296.6404,297.2246,295.9783,296.0756,481743.0
2020-07-20 09:30:00,301.92,306.07,301.92,305.97,372192.0,293.9918,298.0329,293.9918,297.9355,372192.0
2020-07-20 10:00:00,306.0,310.7,305.69,310.42,753171.0,297.9647,302.5413,297.6628,302.2686,753171.0
2020-07-20 11:00:00,310.32,310.95,308.41,310.15,471620.0,302.1713,302.7847,300.3114,302.0057,471620.0
2020-07-20 12:00:00,310.19,311.61,309.72,311.41,415568.0,302.0447,303.4274,301.587,303.2326,415568.0
2020-07-20 13:00:00,311.43,314.99,311.25,314.73,973860.0,303.2521,306.7186,303.0768,306.4655,973860.0
2020-07-20 14:00:00,314.72,314.94,312.38,312.6,449845.0,306.4557,306.6699,304.1772,304.3914,449845.0
2020-07-20 15:00:00,312.6,312.94,311.83,311.83,431301.0,304.3914,304.7225,303.6416,303.6416,431301.0
2020-07-21 09:30:00,313.13,314.05,308.81,311.1,412769.0,304.9075,305.8033,300.7009,302.9308,412769.0
2020-07-21 10:00:00,311.06,311.35,309.26,309.85,346155.0,302.8918,303.1742,301.1391,301.7136,346155.0
2020-07-21 11:00:00,309.8,311.8,309.02,309.47,319209.0,301.6649,303.6124,300.9054,301.3436,319209.0
2020-07-21 12:00:00,309.48,309.49,307.64,309.23,244678.0,301.3533,301.363,299.5616,301.1099,244678.0
2020-07-21 13:00:00,309.23,309.73,308.17,309.31,176905.0,301.1099,301.5967,300.0777,301.1878,176905.0
2020-07-21 14:00:00,309.35,310.13,309.22,309.38,180339.0,301.2267,301.9862,301.1001,301.2559,180339.0
2020-07-21 15:00:00,309.43,309.68,306.3,307.6,454433.0,301.3046,301.5481,298.2568,299.5227,454433.0
2020-07-22 09:30:00,308.13,312.51,308.13,311.95,301441.0,300.0388,304.3037,300.0388,303.7585,301441.0
2020-07-22 10:00:00,311.98,312.92,311.1,311.66,298023.0,303.7877,304.703,302.9308,303.4761,298023.0
2020-07-22 11:00:00,311.58,313.26,311.07,312.86,266340.0,303.3982,305.0341,302.9016,304.6446,266340.0
2020-07-22 12:00:00,312.8,312.87,311.82,312.18,200265.0,304.5861,304.6543,303.6319,303.9824,200265.0
2020-07-22 13:00:00,312.18,312.18,310.2,310.2,177977.0,303.9824,303.9824,302.0544,302.0544,177977.0
2020-07-22 14:00:00,310.2,311.23,310.2,310.95,152608.0,302.0544,303.0574,302.0544,302.7847,152608.0
2020-07-22 15:00:00,311.01,313.57,310.86,313.39,419506.0,302.8431,305.3359,302.6971,305.1606,419506.0
2020-07-23 09:30:00,313.55,317.24,313.3,316.83,340498.0,305.3164,308.9095,305.073,308.5103,340498.0
2020-07-23 10:00:00,316.85,317.05,313.89,314.79,226465.0,308.5298,308.7245,305.6475,306.5239,226465.0
2020-07-23 11:00:00,315.02,316.22,314.1,315.66,190181.0,306.7478,307.9163,305.852,307.371,190181.0
2020-07-23 12:00:00,315.64,315.73,313.06,313.71,212199.0,307.3516,307.4392,304.8393,305.4722,212199.0
2020-07-23 13:00:00,313.64,315.24,310.52,311.0,240202.0,305.4041,306.9621,302.366,302.8334,240202.0
2020-07-23 14:00:00,310.97,311.17,308.72,310.59,246887.0,302.8042,302.9989,300.6133,302.4342,246887.0
2020-07-23 15:00:00,310.64,310.97,308.77,310.09,405338.0,302.4829,302.8042,300.662,301.9473,405338.0
2020-07-24 09:30:00,306.48,308.0,304.54,307.56,295816.0,298.4321,299.9122,296.543,299.4837,295816.0
2020-07-24 10:00:00,307.56,310.07,306.74,309.98,295103.0,299.4837,301.9278,298.6853,301.8402,295103.0
2020-07-24 11:00:00,309.96,310.73,309.02,309.38,216976.0,301.8207,302.5705,300.9054,301.2559,216976.0
2020-07-24 12:00:00,309.43,309.43,306.79,307.02,142493.0,301.3046,301.3046,298.7339,298.9579,142493.0
2020-07-24 13:00:00,306.96,307.78,305.65,307.25,134695.0,298.8995,299.698,297.6239,299.1819,134695.0
2020-07-24 14:00:00,307.29,308.41,307.11,307.69,158591.0,299.2208,300.3114,299.0455,299.6103,158591.0
2020-07-24 15:00:00,307.69,308.35,306.22,306.92,344601.0,299.6103,300.253,298.1789,298.8605,344601.0
2020-07-27 09:30:00,307.06,308.94,306.02,308.94,218859.0,298.9969,300.8275,297.9842,300.8275,218859.0
2020-07-27 10:00:00,309.0,309.9,308.43,309.39,171242.0,300.8859,301.7623,300.3309,301.2657,171242.0
2020-07-27 11:00:00,309.4,309.55,307.39,308.09,142427.0,301.2754,301.4215,299.3182,299.9998,142427.0
2020-07-27 12:00:00,308.02,309.57,307.69,309.41,122504.0,299.9316,301.4409,299.6103,301.2851,122504.0
2020-07-27 13:00:00,309.42,309.74,308.71,308.84,110725.0,301.2949,301.6065,300.6035,300.7301,110725.0
2020-07-27 14:00:00,308.9,309.6,308.65,308.89,111446.0,300.7885,301.4702,300.5451,300.7788,111446.0
2020-07-27 15:00:00,308.88,310.0,308.77,308.79,330386.0,300.7691,301.8597,300.662,300.6814,330386.0
2020-07-28 09:30:00,308.5,309.63,307.12,307.68,165663.0,300.399,301.4994,299.0553,299.6006,165663.0
2020-07-28 10:00:00,307.67,309.59,307.5,309.44,185159.0,299.5908,301.4604,299.4253,301.3144,185159.0
2020-07-28 11:00:00,309.49,309.74,308.61,309.46,142812.0,301.363,301.6065,300.5062,301.3338,142812.0
2020-07-28 12:00:00,309.49,309.97,308.94,309.95,100032.0,301.363,301.8304,300.8275,301.811,100032.0
2020-07-28 13:00:00,309.9,310.2,309.23,309.95,107931.0,301.7623,302.0544,301.1099,301.811,107931.0
2020-07-28 14:00:00,309.89,309.89,307.93,308.07,186123.0,301.7525,301.7525,299.844,299.9803,186123.0
2020-07-28 15:00:00,308.12,308.22,306.03,306.54,418312.0,300.029,300.1264,297.9939,298.4905,418312.0
2020-07-29 09:30:00,304.5,308.59,304.12,308.18,380589.0,296.5041,300.4867,296.1341,300.0874,380589.0
2020-07-29 10:00:00,308.19,311.66,307.88,310.42,343048.0,300.0972,303.4761,299.7953,302.2686,343048.0
2020-07-29 11:00:00,310.51,310.53,309.1,310.12,185512.0,302.3563,302.3757,300.9833,301.9765,185512.0
2020-07-29 12:00:00,310.09,310.61,308.39,310.41,185190.0,301.9473,302.4536,300.2919,302.2589,185190.0
2020-07-29 13:00:00,310.45,311.49,309.35,309.49,179373.0,302.2978,303.3105,301.2267,301.363,179373.0
2020-07-29 14:00:00,309.5,311.22,309.1,309.3,278423.0,301.3728,303.0476,300.9833,301.178,278423.0
2020-07-29 15:00:00,309.3,311.29,308.2,309.41,733442.0,301.178,303.1158,300.1069,301.2851,733442.0
2020-07-30 09:30:00,304.0,312.82,304.0,306.89,669673.0,296.0172,304.6056,296.0172,298.8313,669673.0
2020-07-30 10:00:00,307.03,308.11,303.04,304.84,472845.0,298.9676,300.0193,295.0824,296.8352,472845.0
2020-07-30 11:00:00,304.76,308.2,304.48,307.58,262820.0,296.7573,300.1069,296.4846,299.5032,262820.0
2020-07-30 12:00:00,307.54,307.96,305.0,306.23,177180.0,299.4643,299.8732,296.991,298.1887,177180.0
2020-07-30 13:00:00,306.24,307.79,306.17,307.16,229213.0,298.1984,299.7077,298.1302,299.0942,229213.0
2020-07-30 14:00:00,307.11,308.77,306.99,308.32,351182.0,299.0455,300.662,298.9287,300.2238,351182.0
2020-07-30 15:00:00,308.37,309.28,306.76,309.23,503605.0,300.2725,301.1586,298.7047,301.1099,503605.0
2020-07-31 09:30:00,310.0,310.08,305.61,307.83,397528.0,301.8597,301.9376,297.5849,299.7466,397528.0
2020-07-31 10:00:00,308.04,308.47,306.14,307.5,810952.0,299.9511,300.3698,298.101,299.4253,810952.0
2020-07-31 11:00:00,307.5,310.09,307.24,309.27,492771.0,299.4253,301.9473,299.1721,301.1488,492771.0
2020-07-31 12:00:00,309.22,309.47,306.56,307.08,156434.0,301.1001,301.3436,298.51,299.0163,156434.0
2020-07-31 13:00:00,307.0,308.28,306.84,307.8,277533.0,298.9384,300.1848,298.7826,299.7174,277533.0
2020-07-31 14:00:00,307.71,308.91,306.11,308.76,310717.0,299.6298,300.7983,298.0718,300.6522,310717.0
2020-07-31 15:00:00,308.8,309.24,307.47,308.52,821753.0,300.6912,301.1196,299.3961,300.4185,821753.0
2020-08-03 09:30:00,311.0,312.82,309.47,310.49,365156.0,302.8334,304.6056,301.3436,302.3368,365156.0
2020-08-03 10:00:00,310.58,312.1,309.3,309.98,354037.0,302.4244,303.9045,301.178,301.8402,354037.0
2020-08-03 11:00:00,309.94,312.89,309.79,312.67,214649.0,301.8012,304.6738,301.6552,304.4595,214649.0
2020-08-03 12:00:00,312.74,313.5,312.05,312.37,155232.0,304.5277,305.2677,303.8558,304.1674,155232.0
2020-08-03 13:00:00,312.49,312.53,311.39,312.5,244431.0,304.2843,304.3232,303.2132,304.294,244431.0
2020-08-03 14:00:00,312.5,312.98,311.87,312.6,156107.0,304.294,304.7614,303.6806,304.3914,156107.0
2020-08-03 15:00:00,312.63,313.07,311.55,312.64,903565.0,304.4206,304.849,303.369,304.4303,903565.0
2020-08-04 09:30:00,312.5,313.53,311.1,312.56,261235.0,304.294,305.297,302.9308,304.3524,261235.0
2020-08-04 10:00:00,312.62,315.69,312.41,314.03,375024.0,304.4109,307.4002,304.2064,305.7838,375024.0
2020-08-04 11:00:00,314.05,314.76,313.53,314.41,237399.0,305.8033,306.4947,305.297,306.1539,237399.0
2020-08-04 12:00:00,314.4,314.47,313.04,314.38,209857.0,306.1441,306.2123,304.8198,306.1246,209857.0
2020-08-04 13:00:00,314.42,314.69,313.68,314.19,153064.0,306.1636,306.4265,305.443,305.9396,153064.0
2020-08-04 14:00:00,314.23,314.28,312.64,313.93,343097.0,305.9786,306.0273,304.4303,305.6865,343097.0
2020-08-04 15:00:00,313.94,314.72,313.35,314.39,570713.0,305.6962,306.4557,305.1217,306.1344,570713.0
2020-08-05 09:30:00,316.37,321.11,315.87,320.86,433781.0,308.0624,312.6779,307.5755,312.4345,433781.0
2020-08-05 10:00:00,320.85,326.3,320.59,325.64,1003291.0,312.4247,317.7316,312.1716,317.089,1003291.0
2020-08-05 11:00:00,325.6,329.68,325.59,328.12,827835.0,317.05,321.0229,317.0403,319.5038,827835.0
2020-08-05 12:00:00,328.13,328.55,326.56,326.57,382193.0,319.5136,319.9225,317.9848,317.9945,382193.0
2020-08-05 13:00:00,326.58,327.36,326.31,327.01,310504.0,318.0043,318.7638,317.7414,318.423,310504.0
2020-08-05 14:00:00,327.05,327.88,326.37,327.42,279952.0,318.4619,319.2701,317.7998,318.8222,279952.0
2020-08-05 15:00:00,327.56,328.34,326.17,328.01,743896.0,318.9585,319.7181,317.605,319.3967,743896.0
2020-08-06 09:30:00,327.4,330.49,327.06,329.46,524749.0,318.8027,321.8116,318.4717,320.8087,524749.0
2020-08-06 10:00:00,329.55,329.85,325.9,326.56,591826.0,320.8963,321.1884,317.3421,317.9848,591826.0
2020-08-06 11:00:00,326.5,328.02,325.91,327.54,564380.0,317.9264,319.4065,317.3519,318.9391,564380.0
2020-08-06 12:00:00,327.72,328.37,326.77,327.58,218932.0,319.1143,319.7473,318.1893,318.978,218932.0
2020-08-06 13:00:00,327.51,328.04,327.06,327.77,255334.0,318.9099,319.4259,318.4717,319.163,255334.0
2020-08-06 14:00:00,327.74,331.22,327.64,330.25,564078.0,319.1338,322.5224,319.0364,321.5779,564078.0
2020-08-06 15:00:00,330.26,330.86,329.01,330.34,705234.0,321.5876,322.1719,320.3705,321.6655,705234.0
2020-08-07 09:30:00,328.0,328.3,325.42,326.46,311968.0,319.387,319.6791,316.8747,317.8874,311968.0
2020-08-07 10:00:00,326.51,327.17,323.93,327.02,338153.0,317.9361,318.5788,315.4239,318.4327,338153.0
2020-08-07 11:00:00,327.07,327.21,325.41,325.53,372051.0,318.4814,318.6177,316.865,316.9819,372051.0
2020-08-07 12:00:00,325.42,327.02,325.31,326.68,338143.0,316.8747,318.4327,316.7676,318.1017,338143.0
2020-08-07 13:00:00,326.59,327.29,325.27,326.23,425192.0,318.014,318.6956,316.7287,317.6635,425192.0
2020-08-07 14:00:00,326.37,326.98,325.34,326.56,294506.0,317.7998,318.3938,316.7968,317.9848,294506.0
2020-08-07 15:00:00,326.56,328.33,326.4,328.02,382556.0,317.9848,319.7083,317.829,319.4065,382556.0
2020-08-10 09:30:00,327.19,329.74,326.39,326.87,492945.0,318.5983,321.0813,317.8193,318.2867,492945.0
2020-08-10 10:00:00,326.76,327.42,322.6,322.99,730741.0,318.1796,318.8222,314.1288,314.5085,730741.0
2020-08-10 11:00:00,323.03,325.88,322.79,325.47,289392.0,314.5475,317.3227,314.3138,316.9234,289392.0
2020-08-10 12:00:00,325.5,325.72,324.07,325.01,124311.0,316.9526,317.1669,315.5602,316.4755,124311.0
2020-08-10 13:00:00,325.07,325.24,322.61,322.88,168276.0,316.5339,316.6995,314.1385,314.4014,168276.0
2020-08-10 14:00:00,322.89,323.25,322.16,322.58,207759.0,314.4112,314.7617,313.7003,314.1093,207759.0
2020-08-10 15:00:00,322.57,323.66,321.85,323.11,399525.0,314.0996,315.161,313.3985,314.6254,399525.0
2020-08-11 09:30:00,325.0,327.35,323.58,326.42,299702.0,316.4658,318.7541,315.0831,317.8485,299702.0
2020-08-11 10:00:00,326.4,330.76,326.1,330.29,545595.0,317.829,322.0745,317.5369,321.6169,545595.0
2020-08-11 11:00:00,330.34,331.64,329.58,330.38,326116.0,321.6655,322.9314,320.9255,321.7045,326116.0
2020-08-11 12:00:00,330.4,333.65,329.42,332.93,511511.0,321.724,324.8886,320.7697,324.1875,511511.0
2020-08-11 13:00:00,332.9,333.54,332.07,333.34,203421.0,324.1583,324.7815,323.3501,324.5868,203421.0
2020-08-11 14:00:00,333.41,334.55,331.32,331.71,309805.0,324.6549,325.765,322.6198,322.9996,309805.0
2020-08-11 15:00:00,331.66,331.9,328.5,328.62,891932.0,322.9509,323.1846,319.8739,319.9907,891932.0
2020-08-12 09:30:00,328.66,331.4,327.81,329.3,353350.0,320.0297,322.6977,319.202,320.6529,353350.0
2020-08-12 10:00:00,329.32,330.31,328.5,328.5,231989.0,320.6723,321.6363,319.8739,319.8739,231989.0
2020-08-12 11:00:00,328.36,328.69,327.04,327.27,182913.0,319.7375,320.0589,318.4522,318.6762,182913.0
2020-08-12 12:00:00,327.31,329.05,327.03,327.18,143754.0,318.7151,320.4094,318.4425,318.5885,143754.0
2020-08-12 13:00:00,327.19,327.93,326.2,327.88,165643.0,318.5983,319.3188,317.6343,319.2701,165643.0
2020-08-12 14:00:00,327.83,328.21,327.32,328.19,140623.0,319.2215,319.5915,318.7248,319.572,140623.0
2020-08-12 15:00:00,328.21,328.8,326.81,327.4,510745.0,319.5915,320.166,318.2282,318.8027,510745.0
2020-08-13 09:30:00,325.93,329.42,325.62,329.39,285085.0,317.3713,320.7697,317.0695,320.7405,285085.0
2020-08-13 10:00:00,329.34,329.35,327.9,328.95,214356.0,320.6918,320.7015,319.2896,320.312,214356.0
2020-08-13 11:00:00,328.9,329.84,328.22,328.55,183540.0,320.2634,321.1787,319.6012,319.9225,183540.0
2020-08-13 12:00:00,328.55,329.27,327.99,328.16,168113.0,319.9225,320.6236,319.3773,319.5428,168113.0
2020-08-13 13:00:00,328.16,328.4,326.23,327.14,160274.0,319.5428,319.7765,317.6635,318.5496,160274.0
2020-08-13 14:00:00,327.21,327.48,325.94,326.35,145068.0,318.6177,318.8806,317.3811,317.7803,145068.0
2020-08-13 15:00:00,326.37,327.67,326.19,326.19,330502.0,317.7998,319.0657,317.6245,317.6245,330502.0
2020-08-14 09:30:00,325.67,326.93,324.81,326.82,125171.0,317.1182,318.3451,316.2808,318.238,125171.0
2020-08-14 10:00:00,326.82,327.17,325.95,326.71,86084.0,318.238,318.5788,317.3908,318.1309,86084.0
2020-08-14 11:00:00,326.67,327.32,326.46,326.63,69547.0,318.0919,318.7248,317.8874,318.053,69547.0
2020-08-14 12:00:00,326.92,327.58,326.52,327.16,97180.0,318.3354,318.978,317.9459,318.569,97180.0
2020-08-14 13:00:00,327.14,327.62,326.9,327.52,73620.0,318.5496,319.017,318.3159,318.9196,73620.0
2020-08-14 14:00:00,327.47,327.64,326.63,326.84,95468.0,318.8709,319.0364,318.053,318.2575,95468.0
2020-08-14 15:00:00,326.81,326.96,325.63,326.8,199939.0,318.2282,318.3743,317.0792,318.2185,199939.0
2020-08-17 09:30:00,327.0,330.27,326.67,329.25,387522.0,318.4133,321.5974,318.0919,320.6042,387522.0
2020-08-17 10:00:00,329.34,330.85,327.69,329.23,551979.0,320.6918,322.1622,319.0851,320.5847,551979.0
2020-08-17 11:00:00,329.2,330.29,328.96,329.89,148306.0,320.5555,321.6169,320.3218,321.2274,148306.0
2020-08-17 12:00:00,329.88,330.38,329.53,330.31,135282.0,321.2176,321.7045,320.8768,321.6363,135282.0
2020-08-17 13:00:00,330.3,330.66,329.75,330.12,133597.0,321.6266,321.9771,321.091,321.4513,133597.0
2020-08-17 14:00:00,330.08,331.15,329.73,330.83,145732.0,321.4124,322.4543,321.0716,322.1427,145732.0
2020-08-17 15:00:00,330.83,331.23,330.11,330.65,403675.0,322.1427,322.5322,321.4416,321.9674,403675.0
2020-08-18 09:30:00,330.2,331.4,328.59,329.11,228826.0,321.5292,322.6977,319.9615,320.4678,228826.0
2020-08-18 10:00:00,329.11,329.11,326.35,327.5,219136.0,320.4678,320.4678,317.7803,318.9001,219136.0
2020-08-18 11:00:00,327.48,329.33,327.36,329.3,217761.0,318.8806,320.6821,318.7638,320.6529,217761.0
2020-08-18 12:00:00,329.33,329.85,329.0,329.84,240234.0,320.6821,321.1884,320.3607,321.1787,240234.0
2020-08-18 13:00:00,329.86,331.13,329.79,330.74,192840.0,321.1981,322.4348,321.13,322.055,192840.0
2020-08-18 14:00:00,330.61,331.17,330.29,330.88,275772.0,321.9285,322.4737,321.6169,322.1914,275772.0
2020-08-18 15:00:00,330.89,331.01,328.62,331.0,622512.0,322.2011,322.318,319.9907,322.3082,622512.0
2020-08-19 09:30:00,330.04,332.7,330.0,330.47,276928.0,321.3734,323.9636,321.3345,321.7921,276928.0
2020-08-19 10:00:00,330.46,331.26,330.17,330.99,176890.0,321.7824,322.5614,321.5,322.2985,176890.0
2020-08-19 11:00:00,330.99,332.16,330.33,331.43,280517.0,322.2985,323.4378,321.6558,322.7269,280517.0
2020-08-19 12:00:00,331.47,331.99,330.86,331.93,172364.0,322.7659,323.2722,322.1719,323.2138,172364.0
2020-08-19 13:00:00,331.93,334.46,331.65,334.0,348206.0,323.2138,325.6774,322.9411,325.2294,348206.0
2020-08-19 14:00:00,333.99,334.27,332.11,333.25,280294.0,325.2197,325.4923,323.3891,324.4991,280294.0
2020-08-19 15:00:00,333.25,333.93,332.02,332.4,578424.0,324.4991,325.1613,323.3014,323.6715,578424.0
2020-08-20 09:30:00,330.19,332.74,330.19,332.11,228198.0,321.5195,324.0025,321.5195,323.3891,228198.0
2020-08-20 10:00:00,332.16,334.63,331.71,334.15,190955.0,323.4378,325.8429,322.9996,325.3755,190955.0
2020-08-20 11:00:00,334.18,334.94,333.54,334.32,142943.0,325.4047,326.1448,324.7815,325.541,142943.0
2020-08-20 12:00:00,334.31,334.44,333.4,333.54,138911.0,325.5313,325.6579,324.6452,324.7815,138911.0
2020-08-20 13:00:00,333.61,334.51,333.24,334.44,142782.0,324.8497,325.726,324.4894,325.6579,142782.0
2020-08-20 14:00:00,334.45,336.36,334.39,336.34,283232.0,325.6676,327.5275,325.6092,327.508,283232.0
2020-08-20 15:00:00,336.34,338.0,336.31,337.3,780757.0,327.508,329.1244,327.4788,328.4428,780757.0
2020-08-21 09:30:00,338.0,338.57,336.07,338.31,422277.0,329.1244,329.6794,327.2451,329.4263,422277.0
2020-08-21 10:00:00,338.46,338.8,336.46,336.52,233057.0,329.5723,329.9034,327.6248,327.6833,233057.0
2020-08-21 11:00:00,336.65,337.74,335.97,336.1,219421.0,327.8098,328.8712,327.1477,327.2743,219421.0
2020-08-21 12:00:00,336.09,337.37,336.04,337.29,103876.0,327.2646,328.5109,327.2159,328.433,103876.0
2020-08-21 13:00:00,337.31,338.07,337.19,337.62,93970.0,328.4525,329.1926,328.3357,328.7544,93970.0
2020-08-21 14:00:00,337.66,338.69,337.61,337.66,158579.0,328.7933,329.7963,328.7446,328.7933,158579.0
2020-08-21 15:00:00,337.62,338.1,336.85,337.21,412839.0,328.7544,329.2218,328.0046,328.3551,412839.0
2020-08-24 09:30:00,339.36,340.43,338.75,340.13,259051.0,330.4487,331.4906,329.8547,331.1985,259051.0
2020-08-24 10:00:00,340.15,340.97,339.34,339.5,223425.0,331.2179,332.0164,330.4292,330.585,223425.0
2020-08-24 11:00:00,339.5,341.87,339.38,341.79,228508.0,330.585,332.8928,330.4682,332.8149,228508.0
2020-08-24 12:00:00,341.78,342.83,341.67,342.63,194973.0,332.8051,333.8276,332.698,333.6328,194973.0
2020-08-24 13:00:00,342.7,343.41,342.42,343.29,236709.0,333.701,334.3923,333.4283,334.2755,236709.0
2020-08-24 14:00:00,343.35,343.38,341.39,341.84,174261.0,334.3339,334.3631,332.4254,332.8636,174261.0
2020-08-24 15:00:00,341.82,343.83,341.72,343.63,455466.0,332.8441,334.8013,332.7467,334.6066,455466.0
2020-08-25 09:30:00,344.71,346.67,343.33,346.47,262432.0,335.6582,337.5667,334.3144,337.372,262432.0
2020-08-25 10:00:00,346.43,346.85,344.53,345.8,286204.0,337.333,337.742,335.4829,336.7196,286204.0
2020-08-25 11:00:00,345.92,346.47,344.45,345.68,224951.0,336.8364,337.372,335.405,336.6027,224951.0
2020-08-25 12:00:00,345.67,347.0,345.41,346.88,211422.0,336.593,337.8881,336.3398,337.7712,211422.0
2020-08-25 13:00:00,346.86,348.17,346.5,347.28,212698.0,337.7517,339.0273,337.4012,338.1607,212698.0
2020-08-25 14:00:00,347.37,348.24,346.65,347.74,194516.0,338.2484,339.0955,337.5473,338.6086,194516.0
2020-08-25 15:00:00,347.73,348.46,347.32,347.66,382998.0,338.5989,339.3097,338.1997,338.5307,382998.0
2020-08-26 09:30:00,348.0,348.48,345.5,347.79,272946.0,338.8618,339.3292,336.4275,338.6573,272946.0
2020-08-26 10:00:00,347.88,348.6,347.2,348.5,224691.0,338.745,339.4461,338.0828,339.3487,224691.0
2020-08-26 11:00:00,348.57,349.09,348.18,348.83,208034.0,339.4168,339.9232,339.0371,339.67,208034.0
2020-08-26 12:00:00,348.8,350.87,348.79,350.12,283354.0,339.6408,341.6564,339.6311,340.9261,283354.0
2020-08-26 13:00:00,350.26,351.11,349.33,350.4,200908.0,341.0625,341.8901,340.1569,341.1988,200908.0
2020-08-26 14:00:00,350.32,351.56,350.11,350.11,268857.0,341.1209,342.3283,340.9164,340.9164,268857.0
2020-08-26 15:00:00,350.1,352.29,350.1,351.11,636816.0,340.9067,343.0392,340.9067,341.8901,636816.0
2020-08-27 09:30:00,351.73,355.47,350.58,354.23,425552.0,342.4939,346.1357,341.3741,344.9282,425552.0
2020-08-27 10:00:00,354.37,355.89,352.55,355.79,444545.0,345.0645,346.5446,343.2923,346.4472,444545.0
2020-08-27 11:00:00,355.7,357.76,354.92,356.52,368545.0,346.3596,348.3655,345.6001,347.1581,368545.0
2020-08-27 12:00:00,356.53,356.88,354.51,355.5,314670.0,347.1678,347.5086,345.2009,346.1649,314670.0
2020-08-27 13:00:00,355.42,357.73,354.8,356.92,185736.0,346.087,348.3363,345.4832,347.5476,185736.0
2020-08-27 14:00:00,356.88,358.0,356.1,356.45,241173.0,347.5086,348.5992,346.7491,347.0899,241173.0
2020-08-27 15:00:00,356.55,357.12,355.23,356.0,492950.0,347.1873,347.7423,345.902,346.6517,492950.0
2020-08-28 09:30:00,357.48,359.37,356.16,359.37,226704.0,348.0929,349.9332,346.8075,349.9332,226704.0
2020-08-28 10:00:00,359.25,359.87,358.34,358.74,236879.0,349.8164,350.4201,348.9303,349.3198,236879.0
2020-08-28 11:00:00,358.82,363.43,358.73,363.12,365899.0,349.3977,353.8866,349.31,353.5848,365899.0
2020-08-28 12:00:00,363.04,365.43,362.73,364.9,296991.0,353.5069,355.8341,353.205,355.318,296991.0
2020-08-28 13:00:00,364.91,365.57,363.9,365.12,235354.0,355.3278,355.9704,354.3443,355.5323,235354.0
2020-08-28 14:00:00,365.1,366.0,364.21,365.21,259175.0,355.5128,356.3891,354.6461,355.6199,259175.0
2020-08-28 15:00:00,365.21,367.25,364.94,366.0,622705.0,355.6199,357.6063,355.357,356.3891,622705.0
2020-08-31 09:30:00,366.63,366.63,361.56,362.63,302640.0,357.0026,357.0026,352.0657,353.1076,302640.0
2020-08-31 10:00:00,362.46,362.99,360.16,361.93,277963.0,352.9421,353.4582,350.7025,352.426,277963.0
2020-08-31 11:00:00,362.07,362.55,360.46,361.25,166165.0,352.5623,353.0297,350.9946,351.7639,166165.0
2020-08-31 12:00:00,361.34,362.44,361.2,361.65,142767.0,351.8515,352.9226,351.7152,352.1534,142767.0
2020-08-31 13:00:00,361.56,361.89,360.2,360.36,178110.0,352.0657,352.3871,350.7414,350.8972,178110.0
2020-08-31 14:00:00,360.4,360.52,358.71,358.79,353085.0,350.9362,351.053,349.2906,349.3685,353085.0
2020-08-31 15:00:00,358.79,360.8,357.68,358.0,678746.0,349.3685,351.3257,348.2876,348.5992,678746.0
2020-09-01 09:30:00,357.71,359.44,355.25,358.36,496292.0,348.3168,350.0014,345.9214,348.9498,496292.0
2020-09-01 10:00:00,358.42,359.06,355.73,356.06,460754.0,349.0082,349.6314,346.3888,346.7102,460754.0
2020-09-01 11:00:00,356.05,356.47,353.56,354.43,459834.0,346.7004,347.1094,344.2758,345.123,459834.0
2020-09-01 12:00:00,354.4,355.33,354.22,354.51,300986.0,345.0937,345.9993,344.9185,345.2009,300986.0
2020-09-01 13:00:00,354.57,354.95,354.0,354.7,337706.0,345.2593,345.6293,344.7043,345.3859,337706.0
2020-09-01 14:00:00,354.69,357.06,354.2,356.44,241881.0,345.3761,347.6839,344.899,347.0802,241881.0
2020-09-01 15:00:00,356.45,356.91,354.66,356.91,470139.0,347.0899,347.5378,345.3469,347.5378,470139.0
2020-09-02 09:30:00,357.39,359.84,356.28,359.68,260750.0,348.0052,350.3909,346.9244,350.2351,260750.0
2020-09-02 10:00:00,359.67,361.13,357.96,359.05,299255.0,350.2254,351.647,348.5603,349.6216,299255.0
2020-09-02 11:00:00,359.04,359.41,358.13,358.96,179683.0,349.6119,349.9722,348.7258,349.534,179683.0
2020-09-02 12:00:00,358.93,360.24,358.61,358.94,242190.0,349.5048,350.7804,349.1932,349.5145,242190.0
2020-09-02 13:00:00,358.92,360.16,358.37,360.01,380740.0,349.4951,350.7025,348.9595,350.5564,380740.0
2020-09-02 14:00:00,359.99,360.19,358.59,359.65,419345.0,350.537,350.7317,349.1737,350.2059,419345.0
2020-09-02 15:00:00,359.71,361.6,358.91,360.34,857469.0,350.2643,352.1047,349.4853,350.8778,857469.0
2020-09-03 09:30:00,358.47,358.94,354.36,354.88,278085.0,349.0569,349.5145,345.0548,345.5611,278085.0
2020-09-03 10:00:00,354.84,355.78,348.05,350.34,695503.0,345.5222,346.4375,338.9105,341.1404,695503.0
2020-09-03 11:00:00,350.34,350.34,344.58,347.11,607764.0,341.1404,341.1404,335.5316,337.9952,607764.0
2020-09-03 12:00:00,347.28,348.84,345.2,345.46,275971.0,338.1607,339.6798,336.1353,336.3885,275971.0
2020-09-03 13:00:00,345.63,347.17,344.12,345.71,277384.0,336.554,338.0536,335.0837,336.6319,277384.0
2020-09-03 14:00:00,345.58,346.35,342.62,343.01,363089.0,336.5054,337.2551,333.6231,334.0028,363089.0
2020-09-03 15:00:00,342.99,344.44,341.26,343.69,977658.0,333.9834,335.3953,332.2988,334.665,977658.0
2020-09-04 09:30:00,343.0,346.99,339.18,339.91,475719.0,333.9931,337.8783,330.2734,330.9842,475719.0
2020-09-04 10:00:00,340.0,341.71,327.14,331.64,1146858.0,331.0719,332.737,318.5496,322.9314,1146858.0
2020-09-04 11:00:00,331.39,333.77,326.55,333.36,705319.0,322.688,325.0055,317.9751,324.6062,705319.0
2020-09-04 12:00:00,333.4,337.2,332.23,334.68,443082.0,324.6452,328.3454,323.5059,325.8916,443082.0
2020-09-04 13:00:00,334.36,334.68,332.24,333.83,256940.0,325.58,325.8916,323.5157,325.0639,256940.0
2020-09-04 14:00:00,333.77,338.52,332.98,338.47,319942.0,325.0055,329.6307,324.2362,329.5821,319942.0
2020-09-04 15:00:00,338.6,339.64,334.74,334.74,867371.0,329.7086,330.7213,325.95,325.95,867371.0
2020-09-08 09:30:00,328.76,332.71,326.9,332.62,503481.0,320.127,323.9733,318.3159,323.8857,503481.0
2020-09-08 10:00:00,332.7,335.71,332.06,333.75,527328.0,323.9636,326.8945,323.3404,324.986,527328.0
2020-09-08 11:00:00,333.66,334.81,330.28,331.11,278357.0,324.8984,326.0182,321.6071,322.4153,278357.0
2020-09-08 12:00:00,331.02,333.0,330.62,332.76,204626.0,322.3277,324.2557,321.9382,324.022,204626.0
2020-09-08 13:00:00,332.77,334.63,331.71,333.64,218862.0,324.0317,325.8429,322.9996,324.8789,218862.0
2020-09-08 14:00:00,333.65,334.0,328.48,330.64,334016.0,324.8886,325.2294,319.8544,321.9577,334016.0
2020-09-08 15:00:00,330.49,332.36,328.61,329.94,564540.0,321.8116,323.6325,319.981,321.276,564540.0
2020-09-09 09:30:00,337.39,338.05,332.37,334.21,332467.0,328.5304,329.1731,323.6422,325.4339,332467.0
2020-09-09 10:00:00,334.25,338.99,334.18,337.18,330738.0,325.4729,330.0884,325.4047,328.3259,330738.0
2020-09-09 11:00:00,337.3,340.05,336.84,339.01,220930.0,328.4428,331.1206,327.9949,330.1079,220930.0
2020-09-09 12:00:00,339.06,340.62,338.87,340.57,135558.0,330.1566,331.6756,329.9716,331.6269,135558.0
2020-09-09 13:00:00,340.59,341.74,340.21,340.99,205313.0,331.6464,332.7662,331.2764,332.0359,205313.0
2020-09-09 14:00:00,341.15,342.35,340.32,341.91,159315.0,332.1917,333.3602,331.3835,332.9317,159315.0
2020-09-09 15:00:00,341.86,342.76,339.18,339.63,512750.0,332.883,333.7594,330.2734,330.7116,512750.0
2020-09-10 09:30:00,342.5,344.51,341.52,343.02,263804.0,333.5062,335.4635,332.552,334.0126,263804.0
2020-09-10 10:00:00,343.05,345.13,340.5,340.59,246782.0,334.0418,336.0672,331.5588,331.6464,246782.0
2020-09-10 11:00:00,340.5,342.41,339.94,340.75,272695.0,331.5588,333.4186,331.0135,331.8022,272695.0
2020-09-10 12:00:00,340.56,341.15,337.29,338.59,117793.0,331.6172,332.1917,328.433,329.6989,117793.0
2020-09-10 13:00:00,338.42,339.87,336.67,337.15,118761.0,329.5334,330.9453,327.8293,328.2967,118761.0
2020-09-10 14:00:00,337.07,337.58,333.24,334.94,238975.0,328.2188,328.7154,324.4894,326.1448,238975.0
2020-09-10 15:00:00,334.87,335.0,331.14,332.53,379802.0,326.0766,326.2032,322.4445,323.798,379802.0
2020-09-11 09:30:00,334.71,334.71,330.65,331.27,259560.0,325.9208,325.9208,321.9674,322.5711,259560.0
2020-09-11 10:00:00,331.28,333.15,330.3,332.5,195806.0,322.5809,324.4018,321.6266,323.7688,195806.0
2020-09-11 11:00:00,332.63,333.27,330.95,331.71,265247.0,323.8954,324.5186,322.2595,322.9996,265247.0
2020-09-11 12:00:00,331.66,332.95,329.82,330.64,280331.0,322.9509,324.207,321.1592,321.9577,280331.0
2020-09-11 13:00:00,330.75,330.94,327.31,328.04,242851.0,322.0648,322.2498,318.7151,319.4259,242851.0
2020-09-11 14:00:00,328.2,330.76,327.81,330.14,166966.0,319.5817,322.0745,319.202,321.4708,166966.0
2020-09-11 15:00:00,330.03,332.04,328.8,330.14,421120.0,321.3637,323.3209,320.166,321.4708,421120.0
2020-09-14 09:30:00,334.97,338.73,334.02,337.48,218468.0,326.174,329.8352,325.2489,328.6181,218468.0
2020-09-14 10:00:00,337.48,339.15,336.66,338.01,254533.0,328.6181,330.2442,327.8196,329.1341,254533.0
2020-09-14 11:00:00,338.0,339.15,337.55,339.07,157410.0,329.1244,330.2442,328.6862,330.1663,157410.0
2020-09-14 12:00:00,338.97,339.85,338.26,338.56,170237.0,330.0689,330.9258,329.3776,329.6697,170237.0
2020-09-14 13:00:00,338.64,339.25,337.35,339.02,155966.0,329.7476,330.3416,328.4915,330.1176,155966.0
2020-09-14 14:00:00,339.01,339.63,337.76,338.66,154889.0,330.1079,330.7116,328.8907,329.7671,154889.0
2020-09-14 15:00:00,338.8,340.0,337.48,338.45,494838.0,329.9034,331.0719,328.6181,329.5626,494838.0
2020-09-15 09:30:00,342.74,343.93,342.1,343.85,210136.0,333.7399,334.8987,333.1167,334.8208,210136.0
2020-09-15 10:00:00,343.51,343.93,341.09,342.25,204378.0,334.4897,334.8987,332.1333,333.2628,204378.0
2020-09-15 11:00:00,342.31,342.94,340.64,340.79,119504.0,333.3212,333.9347,331.6951,331.8411,119504.0
2020-09-15 12:00:00,340.96,341.9,340.92,341.23,65058.0,332.0067,332.922,331.9677,332.2696,65058.0
2020-09-15 13:00:00,341.22,342.0,341.22,341.22,76624.0,332.2598,333.0194,332.2598,332.2598,76624.0
2020-09-15 14:00:00,341.3,341.85,340.74,341.79,87585.0,332.3377,332.8733,331.7924,332.8149,87585.0
2020-09-15 15:00:00,341.85,341.86,338.53,339.13,490337.0,332.8733,332.883,329.6405,330.2247,490337.0
2020-09-16 09:30:00,341.28,343.24,340.99,341.99,189824.0,332.3183,334.2268,332.0359,333.0096,189824.0
2020-09-16 10:00:00,341.88,343.05,339.78,340.79,201270.0,332.9025,334.0418,330.8577,331.8411,201270.0
2020-09-16 11:00:00,340.62,343.34,340.6,342.77,177051.0,331.6756,334.3242,331.6561,333.7691,177051.0
2020-09-16 12:00:00,342.8,343.47,341.98,342.82,165020.0,333.7984,334.4508,332.9999,333.8178,165020.0
2020-09-16 13:00:00,342.82,343.44,342.16,343.25,158452.0,333.8178,334.4215,333.1752,334.2365,158452.0
2020-09-16 14:00:00,343.18,346.04,342.92,344.34,416915.0,334.1684,336.9533,333.9152,335.2979,416915.0
2020-09-16 15:00:00,344.39,344.67,341.27,341.74,543379.0,335.3466,335.6193,332.3085,332.7662,543379.0
2020-09-17 09:30:00,337.14,340.0,335.5,339.56,237538.0,328.287,331.0719,326.69,330.6434,237538.0
2020-09-17 10:00:00,339.64,342.64,338.88,341.74,248484.0,330.7213,333.6426,329.9813,332.7662,248484.0
2020-09-17 11:00:00,341.86,343.72,341.16,341.26,295819.0,332.883,334.6942,332.2014,332.2988,295819.0
2020-09-17 12:00:00,341.16,341.71,337.98,339.41,287614.0,332.2014,332.737,329.1049,330.4974,287614.0
2020-09-17 13:00:00,339.28,340.18,338.07,338.9,149818.0,330.3708,331.2472,329.1926,330.0008,149818.0
2020-09-17 14:00:00,339.21,340.02,337.68,337.92,170709.0,330.3026,331.0914,328.8128,329.0465,170709.0
2020-09-17 15:00:00,337.92,339.71,336.84,339.32,510100.0,329.0465,330.7895,327.9949,330.4097,510100.0
2020-09-18 09:30:00,338.21,341.14,338.02,340.43,727809.0,329.3289,332.1819,329.1439,331.4906,727809.0
2020-09-18 10:00:00,340.55,341.12,338.36,338.7,197199.0,331.6074,332.1625,329.4749,329.806,197199.0
2020-09-18 11:00:00,338.62,339.38,337.11,338.15,193227.0,329.7281,330.4682,328.2578,329.2705,193227.0
2020-09-18 12:00:00,338.1,338.61,335.88,336.39,180396.0,329.2218,329.7184,327.0601,327.5567,180396.0
2020-09-18 13:00:00,336.25,336.53,333.37,335.57,231223.0,327.4204,327.693,324.616,326.7582,231223.0
2020-09-18 14:00:00,335.58,336.49,334.33,336.49,141673.0,326.7679,327.6541,325.5508,327.6541,141673.0
2020-09-18 15:00:00,336.6,337.65,335.0,335.16,412157.0,327.7612,328.7836,326.2032,326.359,412157.0
2020-09-21 09:30:00,329.47,331.67,323.5,325.78,499845.0,320.8184,322.9606,315.0052,317.2253,499845.0
2020-09-21 10:00:00,325.87,326.59,320.81,322.82,496091.0,317.3129,318.014,312.3858,314.343,496091.0
2020-09-21 11:00:00,322.9,325.52,322.15,325.31,266943.0,314.4209,316.9721,313.6906,316.7676,266943.0
2020-09-21 12:00:00,325.39,327.15,325.2,325.65,240627.0,316.8455,318.5593,316.6605,317.0987,240627.0
2020-09-21 13:00:00,325.69,327.66,325.0,325.84,201058.0,317.1376,319.0559,316.4658,317.2837,201058.0
2020-09-21 14:00:00,325.76,325.98,322.98,324.29,277995.0,317.2058,317.42,314.4988,315.7744,277995.0
2020-09-21 15:00:00,324.29,327.94,324.04,327.85,618464.0,315.7744,319.3286,315.531,319.2409,618464.0
2020-09-22 09:30:00,329.51,330.15,325.11,326.17,304384.0,320.8573,321.4805,316.5729,317.605,304384.0
2020-09-22 10:00:00,326.17,329.66,325.93,327.62,463531.0,317.605,321.0034,317.3713,319.017,463531.0
2020-09-22 11:00:00,327.69,331.45,327.09,331.31,290893.0,319.0851,322.7464,318.5009,322.6101,290893.0
2020-09-22 12:00:00,331.3,332.25,329.89,330.19,172970.0,322.6003,323.5254,321.2274,321.5195,172970.0
2020-09-22 13:00:00,330.32,332.55,329.96,332.35,132241.0,321.6461,323.8175,321.2955,323.6228,132241.0
2020-09-22 14:00:00,332.49,333.97,332.48,333.62,159166.0,323.7591,325.2002,323.7494,324.8594,159166.0
2020-09-22 15:00:00,333.57,336.03,333.23,335.61,469877.0,324.8107,327.2061,324.4797,326.7972,469877.0
2020-09-23 09:30:00,334.84,335.17,331.05,331.49,185704.0,326.0474,326.3687,322.3569,322.7853,185704.0
2020-09-23 10:00:00,331.41,333.78,331.01,331.59,160047.0,322.7074,325.0152,322.318,322.8827,160047.0
2020-09-23 11:00:00,331.47,332.35,328.73,329.07,122734.0,322.7659,323.6228,320.0978,320.4289,122734.0
2020-09-23 12:00:00,328.8,331.37,328.7,331.29,109079.0,320.166,322.6685,320.0686,322.5906,109079.0
2020-09-23 13:00:00,331.39,331.71,329.0,329.24,117946.0,322.688,322.9996,320.3607,320.5944,117946.0
2020-09-23 14:00:00,329.17,329.18,325.51,325.59,215143.0,320.5263,320.536,316.9624,317.0403,215143.0
2020-09-23 15:00:00,325.53,326.18,323.47,324.54,539928.0,316.9819,317.6148,314.9759,316.0178,539928.0
2020-09-24 09:30:00,323.2,324.26,321.18,323.03,201941.0,314.713,315.7452,312.7461,314.5475,201941.0
2020-09-24 10:00:00,323.08,326.48,323.07,325.75,377463.0,314.5962,317.9069,314.5864,317.1961,377463.0
2020-09-24 11:00:00,325.74,327.49,324.02,327.45,183517.0,317.1863,318.8904,315.5115,318.8514,183517.0
2020-09-24 12:00:00,327.48,328.65,326.94,328.61,326425.0,318.8806,320.0199,318.3548,319.981,326425.0
2020-09-24 13:00:00,328.62,330.78,328.56,330.34,429102.0,319.9907,322.094,319.9323,321.6655,429102.0
2020-09-24 14:00:00,330.42,330.46,327.58,327.62,480597.0,321.7434,321.7824,318.978,319.017,480597.0
2020-09-24 15:00:00,327.77,328.33,325.94,328.21,579326.0,319.163,319.7083,317.3811,319.5915,579326.0
2020-09-25 09:30:00,325.65,327.07,322.1,324.65,248568.0,317.0987,318.4814,313.6419,316.125,248568.0
2020-09-25 10:00:00,324.69,329.36,323.5,328.69,268214.0,316.1639,320.7113,315.0052,320.0589,268214.0
2020-09-25 11:00:00,328.82,330.11,327.96,327.98,310273.0,320.1855,321.4416,319.348,319.3675,310273.0
2020-09-25 12:00:00,328.06,329.5,327.07,328.31,232687.0,319.4454,320.8476,318.4814,319.6889,232687.0
2020-09-25 13:00:00,328.27,330.1,328.06,329.92,128649.0,319.6499,321.4318,319.4454,321.2566,128649.0
2020-09-25 14:00:00,329.9,331.69,329.84,331.62,164625.0,321.2371,322.9801,321.1787,322.9119,164625.0
2020-09-25 15:00:00,331.62,333.48,331.57,331.81,577878.0,322.9119,324.7231,322.8632,323.0969,577878.0
2020-09-28 09:30:00,336.61,339.67,336.21,337.1,304890.0,327.7709,330.7505,327.3814,328.248,304890.0
2020-09-28 10:00:00,337.15,339.45,335.81,335.94,221515.0,328.2967,330.5363,326.9919,327.1185,221515.0
2020-09-28 11:00:00,336.17,338.98,336.06,337.78,154589.0,327.3425,330.0787,327.2353,328.9102,154589.0
2020-09-28 12:00:00,337.8,338.59,337.32,338.51,110824.0,328.9297,329.6989,328.4623,329.621,110824.0
2020-09-28 13:00:00,338.58,339.83,337.99,339.38,132523.0,329.6892,330.9063,329.1147,330.4682,132523.0
2020-09-28 14:00:00,339.38,340.57,338.96,339.72,228060.0,330.4682,331.6269,330.0592,330.7992,228060.0
2020-09-28 15:00:00,339.74,339.81,337.04,338.61,393662.0,330.8187,330.8869,328.1896,329.7184,393662.0
2020-09-29 09:30:00,338.39,339.92,337.8,339.08,313701.0,329.5042,330.994,328.9297,330.176,313701.0
2020-09-29 10:00:00,339.07,340.72,337.57,337.95,343334.0,330.1663,331.773,328.7057,329.0757,343334.0
2020-09-29 11:00:00,337.88,339.34,337.18,339.15,188699.0,329.0076,330.4292,328.3259,330.2442,188699.0
2020-09-29 12:00:00,339.2,339.27,337.85,338.17,126838.0,330.2929,330.3611,328.9783,329.2899,126838.0
2020-09-29 13:00:00,338.18,338.21,336.68,337.35,143569.0,329.2997,329.3289,327.8391,328.4915,143569.0
2020-09-29 14:00:00,337.41,337.49,336.37,336.92,143695.0,328.5499,328.6278,327.5372,328.0728,143695.0
2020-09-29 15:00:00,337.13,337.47,335.82,336.03,300685.0,328.2772,328.6083,327.0016,327.2061,300685.0
2020-09-30 09:30:00,336.7,339.07,336.58,338.53,168945.0,327.8585,330.1663,327.7417,329.6405,168945.0
2020-09-30 10:00:00,338.45,340.66,338.18,340.12,268570.0,329.5626,331.7146,329.2997,331.1887,268570.0
2020-09-30 11:00:00,340.11,342.86,340.11,342.15,277638.0,331.179,333.8568,331.179,333.1654,277638.0
2020-09-30 12:00:00,342.2,343.65,341.56,341.82,143258.0,333.2141,334.626,332.5909,332.8441,143258.0
2020-09-30 13:00:00,341.88,341.98,340.1,340.64,132292.0,332.9025,332.9999,331.1693,331.6951,132292.0
2020-09-30 14:00:00,340.64,341.63,337.57,339.67,215280.0,331.6951,332.6591,328.7057,330.7505,215280.0
2020-09-30 15:00:00,339.66,339.92,336.42,337.65,363304.0,330.7408,330.994,327.5859,328.7836,363304.0
2020-10-01 09:30:00,342.24,346.7,342.01,342.77,306864.0,333.2531,337.5959,333.0291,333.7691,306864.0
2020-10-01 10:00:00,342.82,343.82,340.57,343.12,237000.0,333.8178,334.7916,331.6269,334.11,237000.0
2020-10-01 11:00:00,343.64,344.85,342.13,343.73,181896.0,334.6163,335.7945,333.1459,334.7039,181896.0
2020-10-01 12:00:00,343.66,343.67,341.9,343.0,110638.0,334.6358,334.6455,332.922,333.9931,110638.0
2020-10-01 13:00:00,343.02,344.06,342.08,342.56,145645.0,334.0126,335.0253,333.0973,333.5647,145645.0
2020-10-01 14:00:00,342.53,343.41,340.28,343.07,155081.0,333.5354,334.3923,331.3445,334.0613,155081.0
2020-10-01 15:00:00,343.12,343.72,341.68,343.14,275245.0,334.11,334.6942,332.7078,334.1294,275245.0
2020-10-02 09:30:00,338.27,339.37,336.01,339.16,261478.0,329.3873,330.4584,327.1867,330.2539,261478.0
2020-10-02 10:00:00,339.21,341.29,339.11,340.29,179010.0,330.3026,332.328,330.2053,331.3543,179010.0
2020-10-02 11:00:00,340.27,341.48,338.18,338.5,136958.0,331.3348,332.513,329.2997,329.6113,136958.0
2020-10-02 12:00:00,338.23,342.61,337.3,342.1,178945.0,329.3484,333.6133,328.4428,333.1167,178945.0
2020-10-02 13:00:00,342.21,342.39,339.93,340.82,89538.0,333.2238,333.3991,331.0037,331.8703,89538.0
2020-10-02 14:00:00,340.93,342.13,340.06,340.56,130561.0,331.9775,333.1459,331.1303,331.6172,130561.0
2020-10-02 15:00:00,340.54,341.05,338.36,338.83,278098.0,331.5977,332.0943,329.4749,329.9326,278098.0
2020-10-05 09:30:00,341.68,341.68,339.69,339.83,167274.0,332.7078,332.7078,330.77,330.9063,167274.0
2020-10-05 10:00:00,339.78,342.82,339.63,342.01,166151.0,330.8577,333.8178,330.7116,333.0291,166151.0
2020-10-05 11:00:00,342.0,342.71,341.34,341.39,124291.0,333.0194,333.7107,332.3767,332.4254,124291.0
2020-10-05 12:00:00,341.47,341.85,340.57,341.09,102574.0,332.5033,332.8733,331.6269,332.1333,102574.0
2020-10-05 13:00:00,341.15,341.15,338.97,339.21,148502.0,332.1917,332.1917,330.0689,330.3026,148502.0
2020-10-05 14:00:00,339.25,340.9,339.07,340.9,143493.0,330.3416,331.9482,330.1663,331.9482,143493.0
2020-10-05 15:00:00,340.97,343.19,340.68,343.18,322507.0,332.0164,334.1781,331.734,334.1684,322507.0
2020-10-06 09:30:00,342.06,344.0,341.9,343.73,164991.0,333.0778,334.9668,332.922,334.7039,164991.0
2020-10-06 10:00:00,343.62,345.54,343.55,344.93,200097.0,334.5968,336.4664,334.5287,335.8724,200097.0
2020-10-06 11:00:00,344.82,345.17,343.1,343.19,203836.0,335.7653,336.1061,334.0905,334.1781,203836.0
2020-10-06 12:00:00,343.27,344.28,342.91,343.94,109005.0,334.256,335.2395,333.9055,334.9084,109005.0
2020-10-06 13:00:00,344.06,345.52,343.64,345.0,163469.0,335.0253,336.4469,334.6163,335.9406,163469.0
2020-10-06 14:00:00,345.0,346.36,338.07,340.53,232112.0,335.9406,337.2649,329.1926,331.588,232112.0
2020-10-06 15:00:00,340.1,340.1,336.22,337.22,431225.0,331.1693,331.1693,327.3911,328.3649,431225.0
2020-10-07 09:30:00,341.78,343.25,340.59,341.77,173699.0,332.8051,334.2365,331.6464,332.7954,173699.0
2020-10-07 10:00:00,341.87,344.01,341.0,343.7,265005.0,332.8928,334.9766,332.0456,334.6747,265005.0
2020-10-07 11:00:00,343.74,344.65,342.47,342.58,164260.0,334.7137,335.5998,333.477,333.5841,164260.0
2020-10-07 12:00:00,342.59,342.65,341.46,342.07,127446.0,333.5939,333.6523,332.4935,333.0875,127446.0
2020-10-07 13:00:00,342.15,342.57,340.33,342.03,403727.0,333.1654,333.5744,331.3932,333.0486,403727.0
2020-10-07 14:00:00,342.06,344.09,342.02,343.02,376252.0,333.0778,335.0545,333.0388,334.0126,376252.0
2020-10-07 15:00:00,342.92,344.45,342.86,343.82,381037.0,333.9152,335.405,333.8568,334.7916,381037.0
2020-10-08 09:30:00,345.01,346.37,344.67,346.04,143724.0,336.3397,337.6655,336.0082,337.3438,143724.0
2020-10-08 10:00:00,346.05,347.69,344.63,346.69,297413.0,337.3535,338.9523,335.9692,337.9774,297413.0
2020-10-08 11:00:00,346.65,347.0,344.31,344.48,151909.0,337.9384,338.2797,335.6573,335.823,151909.0
2020-10-08 12:00:00,344.52,346.02,344.24,345.97,122825.0,335.862,337.3243,335.589,337.2755,122825.0
2020-10-08 13:00:00,346.0,346.07,345.0,345.0,83898.0,337.3048,337.373,336.3299,336.3299,83898.0
2020-10-08 14:00:00,345.0,345.9,344.99,345.04,113763.0,336.3299,337.2073,336.3202,336.3689,113763.0
2020-10-08 15:00:00,345.05,345.37,344.42,345.22,237830.0,336.3787,336.6906,335.7645,336.5444,237830.0
2020-10-09 09:30:00,347.99,349.14,347.0,348.3,137625.0,339.2448,340.3659,338.2797,339.547,137625.0
2020-10-09 10:00:00,348.29,350.12,347.88,350.1,228249.0,339.5372,341.3212,339.1375,341.3017,228249.0
2020-10-09 11:00:00,350.06,352.39,350.06,352.25,174553.0,341.2628,343.5342,341.2628,343.3977,174553.0
2020-10-09 12:00:00,352.29,352.82,351.23,352.52,155774.0,343.4367,343.9534,342.4033,343.6609,155774.0
2020-10-09 13:00:00,352.5,353.19,351.96,353.09,158698.0,343.6414,344.3141,343.115,344.2166,158698.0
2020-10-09 14:00:00,353.22,353.36,351.7,351.84,144590.0,344.3433,344.4798,342.8615,342.998,144590.0
2020-10-09 15:00:00,351.78,352.91,351.22,352.64,431067.0,342.9395,344.0411,342.3936,343.7779,431067.0
2020-10-12 09:30:00,355.0,355.0,350.82,352.72,236574.0,346.0786,346.0786,342.0037,343.8559,236574.0
2020-10-12 10:00:00,352.92,353.74,351.43,353.69,153531.0,344.0509,344.8503,342.5983,344.8015,153531.0
2020-10-12 11:00:00,353.81,354.59,352.36,352.75,132750.0,344.9185,345.6789,343.505,343.8851,132750.0
2020-10-12 12:00:00,352.78,354.58,352.54,354.27,144807.0,343.9144,345.6692,343.6804,345.367,144807.0
2020-10-12 13:00:00,354.41,354.87,353.68,353.9,113988.0,345.5034,345.9519,344.7918,345.0062,113988.0
2020-10-12 14:00:00,353.82,354.3,352.94,353.41,193124.0,344.9283,345.3962,344.0704,344.5286,193124.0
2020-10-12 15:00:00,353.41,353.75,352.04,352.04,358643.0,344.5286,344.86,343.193,343.193,358643.0
2020-10-13 09:30:00,351.43,351.5,348.0,349.06,262801.0,342.5983,342.6666,339.2545,340.2879,262801.0
2020-10-13 10:00:00,349.16,349.57,347.97,348.5,176152.0,340.3854,340.7851,339.2253,339.742,176152.0
2020-10-13 11:00:00,348.6,349.46,348.16,348.6,150463.0,339.8394,340.6778,339.4105,339.8394,150463.0
2020-10-13 12:00:00,348.62,348.85,347.92,348.32,114229.0,339.8589,340.0832,339.1765,339.5665,114229.0
2020-10-13 13:00:00,348.38,348.4,346.71,346.9,162850.0,339.625,339.6445,337.9969,338.1822,162850.0
2020-10-13 14:00:00,346.93,347.63,345.02,345.58,227078.0,338.2114,338.8938,336.3494,336.8953,227078.0
2020-10-13 15:00:00,345.5,347.96,345.41,345.59,392081.0,336.8173,339.2155,336.7296,336.9051,392081.0
2020-10-14 09:30:00,345.51,347.19,345.51,346.34,153769.0,336.8271,338.4649,336.8271,337.6362,153769.0
2020-10-14 10:00:00,346.42,346.64,343.67,345.24,173590.0,337.7142,337.9287,335.0333,336.5639,173590.0
2020-10-14 11:00:00,345.28,345.65,341.74,341.93,147978.0,336.6029,336.9636,333.1518,333.3371,147978.0
2020-10-14 12:00:00,342.13,342.93,341.19,342.0,203793.0,333.532,334.3119,332.6157,333.4053,203793.0
2020-10-14 13:00:00,341.98,343.44,341.86,343.28,123645.0,333.3858,334.8091,333.2688,334.6531,123645.0
2020-10-14 14:00:00,343.23,344.12,342.11,343.27,94524.0,334.6044,335.472,333.5125,334.6434,94524.0
2020-10-14 15:00:00,343.36,344.67,342.3,342.71,348117.0,334.7311,336.0082,333.6978,334.0975,348117.0
2020-10-15 09:30:00,338.51,338.75,336.32,337.85,395560.0,330.003,330.237,327.868,329.3596,395560.0
2020-10-15 10:00:00,337.93,338.0,332.88,333.36,444227.0,329.4376,329.5058,324.5145,324.9824,444227.0
2020-10-15 11:00:00,333.42,336.66,332.81,335.39,305594.0,325.0409,328.1995,324.4463,326.9614,305594.0
2020-10-15 12:00:00,335.32,335.98,334.66,335.42,279251.0,326.8932,327.5366,326.2498,326.9907,279251.0
2020-10-15 13:00:00,335.54,337.07,335.47,336.22,154628.0,327.1076,328.5992,327.0394,327.7706,154628.0
2020-10-15 14:00:00,336.27,337.8,336.26,337.79,191787.0,327.8193,329.3109,327.8096,329.3011,191787.0
2020-10-15 15:00:00,337.75,339.61,337.47,338.6,600111.0,329.2621,331.0754,328.9891,330.0907,600111.0
2020-10-16 09:30:00,340.0,341.95,339.53,341.21,351566.0,331.4556,333.3566,330.9974,332.6352,351566.0
2020-10-16 10:00:00,341.25,344.98,341.12,343.04,271602.0,332.6742,336.3104,332.5474,334.4192,271602.0
2020-10-16 11:00:00,343.09,343.23,341.67,341.78,255485.0,334.4679,334.6044,333.0836,333.1908,255485.0
2020-10-16 12:00:00,341.78,342.01,339.38,340.18,174549.0,333.1908,333.4151,330.8511,331.631,174549.0
2020-10-16 13:00:00,340.24,341.83,340.0,341.49,139266.0,331.6895,333.2396,331.4556,332.9081,139266.0
2020-10-16 14:00:00,341.54,343.09,341.15,342.88,199410.0,332.9569,334.4679,332.5767,334.2632,199410.0
2020-10-16 15:00:00,342.99,343.0,339.23,339.5,578640.0,334.3704,334.3802,330.7049,330.9681,578640.0
2020-10-19 09:30:00,340.12,341.3,338.59,338.59,202956.0,331.5726,332.7229,330.081,330.081,202956.0
2020-10-19 10:00:00,338.52,338.55,334.9,336.09,221605.0,330.0128,330.042,326.4837,327.6438,221605.0
2020-10-19 11:00:00,336.08,336.97,335.04,335.21,164050.0,327.6341,328.5017,326.6202,326.7859,164050.0
2020-10-19 12:00:00,335.26,335.96,334.71,334.76,197233.0,326.8347,327.5171,326.2985,326.3473,197233.0
2020-10-19 13:00:00,334.84,335.32,334.03,334.71,120398.0,326.4252,326.8932,325.6356,326.2985,120398.0
2020-10-19 14:00:00,334.64,334.94,331.7,332.17,199742.0,326.2303,326.5227,323.3642,323.8223,199742.0
2020-10-19 15:00:00,332.09,332.68,330.43,331.94,532720.0,323.7443,324.3195,322.1261,323.5981,532720.0
2020-10-20 09:30:00,333.04,336.46,333.01,335.84,362177.0,324.6705,328.0045,324.6412,327.4001,362177.0
2020-10-20 10:00:00,335.87,335.87,333.0,333.02,225260.0,327.4294,327.4294,324.6315,324.651,225260.0
2020-10-20 11:00:00,333.03,334.32,332.42,334.24,123858.0,324.6607,325.9183,324.0661,325.8403,123858.0
2020-10-20 12:00:00,334.25,335.9,333.76,335.49,173743.0,325.8501,327.4586,325.3724,327.0589,173743.0
2020-10-20 13:00:00,335.49,336.8,335.28,336.2,179101.0,327.0589,328.336,326.8542,327.7511,179101.0
2020-10-20 14:00:00,336.3,336.42,334.3,334.86,104198.0,327.8485,327.9655,325.8988,326.4447,104198.0
2020-10-20 15:00:00,334.83,335.18,331.68,331.72,396159.0,326.4155,326.7567,323.3447,323.3836,396159.0
2020-10-21 09:30:00,332.49,334.15,331.3,334.0,237607.0,324.1343,325.7526,322.9742,325.6063,237607.0
2020-10-21 10:00:00,334.01,335.35,332.9,333.34,243451.0,325.6161,326.9224,324.534,324.9629,243451.0
2020-10-21 11:00:00,333.34,333.97,331.61,332.17,333970.0,324.9629,325.5771,323.2764,323.8223,333970.0
2020-10-21 12:00:00,332.25,334.27,331.5,333.49,275934.0,323.9003,325.8696,323.1692,325.1092,275934.0
2020-10-21 13:00:00,333.5,334.59,333.22,333.36,186499.0,325.1189,326.1815,324.846,324.9824,186499.0
2020-10-21 14:00:00,333.43,336.26,333.21,336.25,188349.0,325.0507,327.8096,324.8362,327.7998,188349.0
2020-10-21 15:00:00,336.28,336.32,333.27,333.43,345957.0,327.8291,327.868,324.8947,325.0507,345957.0
2020-10-22 09:30:00,333.37,335.2,333.34,335.0,149536.0,324.9922,326.7762,324.9629,326.5812,149536.0
2020-10-22 10:00:00,335.2,335.38,329.25,330.58,176895.0,326.7762,326.9517,320.9757,322.2723,176895.0
2020-10-22 11:00:00,330.56,332.21,330.38,330.81,180290.0,322.2528,323.8613,322.0773,322.4965,180290.0
2020-10-22 12:00:00,330.95,331.94,330.07,331.74,134157.0,322.633,323.5981,321.7751,323.4031,134157.0
2020-10-22 13:00:00,331.76,334.38,331.69,334.14,147526.0,323.4226,325.9768,323.3544,325.7428,147526.0
2020-10-22 14:00:00,334.3,335.01,333.89,334.35,134316.0,325.8988,326.591,325.4991,325.9476,134316.0
2020-10-22 15:00:00,334.35,334.93,333.26,333.6,301877.0,325.9476,326.513,324.8849,325.2164,301877.0
2020-10-23 09:30:00,335.69,335.69,330.8,332.28,179167.0,327.2539,327.2539,322.4868,323.9296,179167.0
2020-10-23 10:00:00,332.18,332.3,330.05,331.02,252723.0,323.8321,323.9491,321.7556,322.7012,252723.0
2020-10-23 11:00:00,330.99,331.72,329.09,329.37,204590.0,322.672,323.3836,320.8197,321.0927,204590.0
2020-10-23 12:00:00,329.33,329.96,328.31,328.56,204032.0,321.0537,321.6679,320.0593,320.3031,204032.0
2020-10-23 13:00:00,328.48,329.62,328.46,329.0,234376.0,320.2251,321.3364,320.2056,320.732,234376.0
2020-10-23 14:00:00,328.99,329.97,328.87,328.99,221468.0,320.7223,321.6776,320.6053,320.7223,221468.0
2020-10-23 15:00:00,328.99,330.19,328.94,329.75,465573.0,320.7223,321.8921,320.6735,321.4632,465573.0
2020-10-26 09:30:00,326.41,327.24,323.57,324.83,228592.0,318.2071,319.0162,315.4385,316.6668,228592.0
2020-10-26 10:00:00,324.89,325.87,319.23,319.74,459645.0,316.7253,317.6807,311.2075,311.7047,459645.0
2020-10-26 11:00:00,319.67,319.67,317.63,318.61,351783.0,311.6365,311.6365,309.6477,310.6031,351783.0
2020-10-26 12:00:00,318.72,318.99,315.01,315.88,362532.0,310.7103,310.9736,307.0936,307.9417,362532.0
2020-10-26 13:00:00,315.88,317.0,314.23,316.15,315638.0,307.9417,309.0336,306.3332,308.2049,315638.0
2020-10-26 14:00:00,316.15,318.74,315.73,317.97,537484.0,308.2049,310.7298,307.7955,309.9792,537484.0
2020-10-26 15:00:00,317.96,318.55,316.41,318.1,883417.0,309.9694,310.5446,308.4584,310.1059,883417.0
2020-10-27 09:30:00,318.9,319.56,315.68,316.68,271867.0,310.8858,311.5292,307.7467,308.7216,271867.0
2020-10-27 10:00:00,316.8,316.95,312.35,312.53,431379.0,308.8386,308.9848,304.5004,304.6759,431379.0
2020-10-27 11:00:00,312.58,316.41,312.36,316.26,423398.0,304.7246,308.4584,304.5102,308.3122,423398.0
2020-10-27 12:00:00,316.2,316.83,314.46,315.01,265977.0,308.2537,308.8678,306.5574,307.0936,265977.0
2020-10-27 13:00:00,315.12,316.47,314.5,316.41,225068.0,307.2008,308.5169,306.5964,308.4584,225068.0
2020-10-27 14:00:00,316.41,317.0,314.45,315.7,298892.0,308.4584,309.0336,306.5477,307.7662,298892.0
2020-10-27 15:00:00,315.66,317.66,315.08,317.27,731922.0,307.7272,309.677,307.1618,309.2968,731922.0
2020-10-28 09:30:00,301.69,302.0,288.6,299.79,1859401.0,294.1083,294.4105,281.3473,292.2561,1859401.0
2020-10-28 10:00:00,299.8,300.04,294.53,297.2,1352898.0,292.2658,292.4998,287.1283,289.7312,1352898.0
2020-10-28 11:00:00,297.07,300.59,296.32,300.2,1217879.0,289.6044,293.036,288.8733,292.6558,1217879.0
2020-10-28 12:00:00,300.23,300.62,294.51,294.86,1440518.0,292.685,293.0652,287.1088,287.45,1440518.0
2020-10-28 13:00:00,294.79,297.5,294.27,297.37,567341.0,287.3817,290.0236,286.8748,289.8969,567341.0
2020-10-28 14:00:00,297.36,298.15,294.55,295.97,633930.0,289.8871,290.6573,287.1478,288.5321,633930.0
2020-10-28 15:00:00,296.04,296.34,290.72,291.44,1324156.0,288.6003,288.8928,283.414,284.1159,1324156.0
2020-10-29 09:30:00,293.2,293.79,287.55,291.45,876747.0,285.8317,286.4069,280.3237,284.1257,876747.0
2020-10-29 10:00:00,291.64,293.93,287.87,293.0,928253.0,284.3109,286.5433,280.6356,285.6367,928253.0
2020-10-29 11:00:00,293.0,294.35,291.63,293.1,836725.0,285.6367,286.9528,284.3011,285.7342,836725.0
2020-10-29 12:00:00,293.23,295.04,292.14,292.14,751734.0,285.8609,287.6254,284.7983,284.7983,751734.0
2020-10-29 13:00:00,292.16,292.31,290.1,292.28,732686.0,284.8178,284.964,282.8096,284.9348,732686.0
2020-10-29 14:00:00,292.33,293.32,290.1,292.45,981954.0,284.9835,285.9487,282.8096,285.1005,981954.0
2020-10-29 15:00:00,292.5,295.3,292.05,293.18,1793477.0,285.1493,287.8789,284.7106,285.8122,1793477.0
2020-10-30 09:30:00,289.85,291.85,288.0,289.62,536101.0,282.5659,284.5156,280.7624,282.3416,536101.0
2020-10-30 10:00:00,289.41,290.88,283.73,284.39,781047.0,282.1369,283.57,276.5997,277.2431,781047.0
2020-10-30 11:00:00,284.43,286.68,283.28,283.94,492161.0,277.2821,279.4755,276.161,276.8044,492161.0
2020-10-30 12:00:00,283.9,285.41,283.39,283.72,505843.0,276.7654,278.2375,276.2682,276.5899,505843.0
2020-10-30 13:00:00,283.62,284.02,281.2,283.49,390139.0,276.4924,276.8824,274.1333,276.3657,390139.0
2020-10-30 14:00:00,283.47,285.66,282.93,284.39,407288.0,276.3462,278.4812,275.8198,277.2431,407288.0
2020-10-30 15:00:00,284.32,289.27,283.47,288.96,1064348.0,277.1748,282.0004,276.3462,281.6982,1064348.0
2020-11-02 09:30:00,294.24,294.84,290.63,292.35,532810.0,286.8455,287.4305,283.3263,285.003,532810.0
2020-11-02 10:00:00,292.46,294.76,291.39,292.15,508577.0,285.1103,287.3525,284.0672,284.8081,508577.0
2020-11-02 11:00:00,292.02,293.7,291.8,292.34,287200.0,284.6813,286.3191,284.4669,284.9933,287200.0
2020-11-02 12:00:00,292.45,293.21,290.17,290.67,396512.0,285.1005,285.8414,282.8778,283.3653,396512.0
2020-11-02 13:00:00,290.67,290.8,288.56,289.13,287816.0,283.3653,283.492,281.3083,281.864,287816.0
2020-11-02 14:00:00,289.09,291.74,288.13,290.58,306272.0,281.825,284.4084,280.8891,283.2775,306272.0
2020-11-02 15:00:00,290.58,291.22,288.12,290.01,830667.0,283.2775,283.9014,280.8793,282.7218,830667.0
2020-11-03 09:30:00,293.94,297.85,291.78,297.63,574198.0,286.5531,290.3648,284.4474,290.1504,574198.0
2020-11-03 10:00:00,297.54,300.34,297.31,299.32,463304.0,290.0626,292.7922,289.8384,291.7979,463304.0
2020-11-03 11:00:00,299.32,299.83,296.24,296.44,236696.0,291.7979,292.2951,288.7953,288.9903,236696.0
2020-11-03 12:00:00,296.46,296.74,295.17,295.35,238168.0,289.0098,289.2827,287.7522,287.9277,238168.0
2020-11-03 13:00:00,295.31,295.91,294.25,294.62,187598.0,287.8887,288.4736,286.8553,287.216,187598.0
2020-11-03 14:00:00,294.7,297.15,294.48,296.38,267260.0,287.294,289.6824,287.0795,288.9318,267260.0
2020-11-03 15:00:00,296.31,297.4,295.05,295.13,654691.0,288.8635,289.9261,287.6352,287.7132,654691.0
2020-11-04 09:30:00,305.09,306.01,302.24,303.55,542965.0,297.4229,298.3198,294.6445,295.9216,542965.0
2020-11-04 10:00:00,303.68,310.48,303.03,309.37,729327.0,296.0483,302.6774,295.4146,301.5953,729327.0
2020-11-04 11:00:00,309.45,310.59,308.08,310.18,273762.0,301.6733,302.7847,300.3377,302.385,273762.0
2020-11-04 12:00:00,310.16,312.72,309.67,311.09,370764.0,302.3655,304.8611,301.8878,303.2721,370764.0
2020-11-04 13:00:00,311.07,311.49,309.23,310.09,261069.0,303.2526,303.662,301.4588,302.2972,261069.0
2020-11-04 14:00:00,309.9,311.13,309.45,309.79,199076.0,302.112,303.3111,301.6733,302.0048,199076.0
2020-11-04 15:00:00,309.96,310.2,306.14,306.93,824190.0,302.1705,302.4045,298.4465,299.2166,824190.0
2020-11-05 09:30:00,315.14,316.75,313.58,315.69,415367.0,307.2203,308.7899,305.6995,307.7565,415367.0
2020-11-05 10:00:00,315.81,319.35,315.55,318.54,466016.0,307.8735,311.3245,307.62,310.5349,466016.0
2020-11-05 11:00:00,318.54,319.04,315.2,315.27,226572.0,310.5349,311.0223,307.2788,307.347,226572.0
2020-11-05 12:00:00,315.35,315.84,313.8,315.37,156319.0,307.425,307.9027,305.914,307.4445,156319.0
2020-11-05 13:00:00,315.5,316.87,315.5,316.16,173365.0,307.5713,308.9068,307.5713,308.2147,173365.0
2020-11-05 14:00:00,316.14,318.04,316.13,317.61,182950.0,308.1952,310.0474,308.1854,309.6282,182950.0
2020-11-05 15:00:00,317.59,317.61,314.98,316.49,414211.0,309.6087,309.6282,307.0643,308.5364,414211.0
2020-11-06 09:30:00,315.98,316.49,310.09,310.54,264264.0,308.0392,308.5364,302.2972,302.7359,264264.0
2020-11-06 10:00:00,310.54,315.27,310.54,313.82,273810.0,302.7359,307.347,302.7359,305.9335,273810.0
2020-11-06 11:00:00,313.82,315.75,313.65,315.06,315067.0,305.9335,307.815,305.7678,307.1423,315067.0
2020-11-06 12:00:00,315.07,315.6,313.62,314.72,166764.0,307.1521,307.6688,305.7385,306.8109,166764.0
2020-11-06 13:00:00,314.7,315.43,314.31,314.99,114587.0,306.7914,307.503,306.4112,307.0741,114587.0
2020-11-06 14:00:00,315.01,315.62,313.79,314.2,249683.0,307.0936,307.6883,305.9042,306.3039,249683.0
2020-11-06 15:00:00,314.21,315.09,313.26,313.91,456414.0,306.3137,307.1716,305.3876,306.0212,456414.0
2020-11-09 09:30:00,346.92,357.0,342.0,342.91,1907813.0,338.2017,348.0283,333.4053,334.2924,1907813.0
2020-11-09 10:00:00,342.74,347.87,340.9,346.08,1552899.0,334.1267,339.1278,332.3329,337.3828,1552899.0
2020-11-09 11:00:00,346.18,347.88,343.84,346.06,891386.0,337.4803,339.1375,335.1991,337.3633,891386.0
2020-11-09 12:00:00,346.47,350.29,345.98,350.29,888320.0,337.763,341.487,337.2853,341.487,888320.0
2020-11-09 13:00:00,350.29,350.82,347.74,349.32,522747.0,341.487,342.0037,339.0011,340.5413,522747.0
2020-11-09 14:00:00,349.37,349.74,347.42,348.45,502198.0,340.5901,340.9508,338.6891,339.6932,502198.0
2020-11-09 15:00:00,348.46,349.4,344.1,344.78,1363516.0,339.703,340.6193,335.4525,336.1154,1363516.0
2020-11-10 09:30:00,339.99,345.86,339.37,344.75,592043.0,331.4458,337.1683,330.8414,336.0862,592043.0
2020-11-10 10:00:00,344.75,345.77,337.73,338.78,558250.0,336.0862,337.0806,329.2426,330.2662,558250.0
2020-11-10 11:00:00,338.69,341.17,336.82,339.04,433704.0,330.1785,332.5962,328.3555,330.5197,433704.0
2020-11-10 12:00:00,338.92,340.75,338.42,339.6,207422.0,330.4027,332.1867,329.9153,331.0656,207422.0
2020-11-10 13:00:00,339.66,339.99,335.57,337.75,229810.0,331.1241,331.4458,327.1369,329.2621,229810.0
2020-11-10 14:00:00,337.88,338.3,335.0,335.02,395080.0,329.3888,329.7983,326.5812,326.6007,395080.0
2020-11-10 15:00:00,335.01,335.91,333.44,334.78,848069.0,326.591,327.4684,325.0604,326.3667,848069.0
2020-11-11 09:30:00,337.41,337.7,331.07,331.07,278485.0,328.9307,329.2134,322.75,322.75,278485.0
2020-11-11 10:00:00,331.23,333.52,331.08,333.05,244296.0,322.906,325.1384,322.7597,324.6802,244296.0
2020-11-11 11:00:00,333.34,336.46,333.05,335.51,216536.0,324.9629,328.0045,324.6802,327.0784,216536.0
2020-11-11 12:00:00,335.43,335.73,333.2,333.52,162715.0,327.0004,327.2929,324.8265,325.1384,162715.0
2020-11-11 13:00:00,333.66,336.09,333.66,333.75,193156.0,325.2749,327.6438,325.2749,325.3626,193156.0
2020-11-11 14:00:00,333.83,334.55,331.2,331.49,209041.0,325.4406,326.1425,322.8767,323.1594,209041.0
2020-11-11 15:00:00,331.46,334.32,331.07,332.39,508820.0,323.1302,325.9183,322.75,324.0368,508820.0
2020-11-12 09:30:00,329.06,330.91,327.24,327.79,375452.0,320.7905,322.594,319.0162,319.5524,375452.0
2020-11-12 10:00:00,327.7,332.28,326.29,331.7,356808.0,319.4647,323.9296,318.0901,323.3642,356808.0
2020-11-12 11:00:00,331.73,332.64,330.86,332.18,169412.0,323.3934,324.2805,322.5453,323.8321,169412.0
2020-11-12 12:00:00,332.12,333.09,329.21,330.61,193862.0,323.7736,324.7192,320.9367,322.3015,193862.0
2020-11-12 13:00:00,330.42,330.69,328.7,330.64,146602.0,322.1163,322.3795,320.4395,322.3308,146602.0
2020-11-12 14:00:00,330.59,331.28,328.11,328.11,217224.0,322.282,322.9547,319.8644,319.8644,217224.0
2020-11-12 15:00:00,328.13,329.42,326.61,328.9,394085.0,319.8839,321.1414,318.4021,320.6345,394085.0
2020-11-13 09:30:00,330.3,332.08,329.49,329.49,223067.0,321.9993,323.7346,321.2097,321.2097,223067.0
2020-11-13 10:00:00,329.37,329.74,327.34,329.67,162963.0,321.0927,321.4534,319.1137,321.3852,162963.0
2020-11-13 11:00:00,329.87,331.79,329.42,331.67,147265.0,321.5801,323.4519,321.1414,323.3349,147265.0
2020-11-13 12:00:00,331.67,331.9,330.42,331.49,91888.0,323.3349,323.5591,322.1163,323.1594,91888.0
2020-11-13 13:00:00,331.53,331.79,330.46,331.65,127628.0,323.1984,323.4519,322.1553,323.3154,127628.0
2020-11-13 14:00:00,331.65,334.68,331.46,334.55,227208.0,323.3154,326.2693,323.1302,326.1425,227208.0
2020-11-13 15:00:00,334.42,336.11,333.71,335.07,455810.0,326.0158,327.6633,325.3236,326.6495,455810.0
2020-11-16 09:30:00,341.8,342.65,334.44,336.71,461783.0,333.2103,334.039,326.0353,328.2482,461783.0
2020-11-16 10:00:00,336.21,336.37,333.17,335.35,240063.0,327.7608,327.9168,324.7972,326.9224,240063.0
2020-11-16 11:00:00,335.36,338.49,334.68,336.09,271157.0,326.9322,329.9835,326.2693,327.6438,271157.0
2020-11-16 12:00:00,336.09,336.45,333.38,336.02,270766.0,327.6438,327.9948,325.0019,327.5756,270766.0
2020-11-16 13:00:00,336.04,337.11,334.05,334.94,327230.0,327.5951,328.6382,325.6551,326.5227,327230.0
2020-11-16 14:00:00,334.88,337.0,334.41,335.26,179183.0,326.4642,328.531,326.006,326.8347,179183.0
2020-11-16 15:00:00,335.21,335.75,333.83,335.58,405583.0,326.7859,327.3124,325.4406,327.1466,405583.0
2020-11-17 09:30:00,333.17,334.57,331.21,331.44,265817.0,324.7972,326.162,322.8865,323.1107,265817.0
2020-11-17 10:00:00,331.34,333.89,330.72,333.07,395473.0,323.0132,325.4991,322.4088,324.6997,395473.0
2020-11-17 11:00:00,333.03,334.58,332.4,333.43,290642.0,324.6607,326.1718,324.0466,325.0507,290642.0
2020-11-17 12:00:00,333.41,335.9,333.22,335.83,226643.0,325.0312,327.4586,324.846,327.3904,226643.0
2020-11-17 13:00:00,335.82,336.95,335.12,335.74,175833.0,327.3806,328.4822,326.6982,327.3026,175833.0
2020-11-17 14:00:00,335.7,337.03,335.66,336.53,172869.0,327.2636,328.5602,327.2246,328.0728,172869.0
2020-11-17 15:00:00,336.53,337.77,335.42,336.5,586873.0,328.0728,329.2816,326.9907,328.0435,586873.0
2020-11-18 09:30:00,336.53,339.68,334.85,337.23,359480.0,328.0728,331.1436,326.435,328.7552,359480.0
2020-11-18 10:00:00,337.13,339.2,336.81,339.03,312835.0,328.6577,330.6757,328.3457,330.5099,312835.0
2020-11-18 11:00:00,339.03,340.59,338.99,340.14,183868.0,330.5099,332.0307,330.4709,331.592,183868.0
2020-11-18 12:00:00,340.18,340.95,339.58,339.9,146887.0,331.631,332.3817,331.0461,331.3581,146887.0
2020-11-18 13:00:00,339.92,340.19,338.59,339.36,223086.0,331.3776,331.6408,330.081,330.8316,223086.0
2020-11-18 14:00:00,339.3,340.17,337.77,339.6,213675.0,330.7732,331.6213,329.2816,331.0656,213675.0
2020-11-18 15:00:00,339.67,340.0,335.94,335.94,543782.0,331.1339,331.4556,327.4976,327.4976,543782.0
2020-11-19 09:30:00,335.49,336.73,331.42,335.37,241287.0,327.0589,328.2677,323.0912,326.9419,241287.0
2020-11-19 10:00:00,335.29,336.35,332.77,335.81,218071.0,326.8639,327.8973,324.4073,327.3709,218071.0
2020-11-19 11:00:00,335.63,336.23,334.01,335.66,165466.0,327.1954,327.7803,325.6161,327.2246,165466.0
2020-11-19 12:00:00,335.75,337.41,335.68,336.43,137591.0,327.3124,328.9307,327.2441,327.9753,137591.0
2020-11-19 13:00:00,336.43,337.74,336.16,337.39,85278.0,327.9753,329.2524,327.7121,328.9112,85278.0
2020-11-19 14:00:00,337.48,339.16,336.96,337.32,115951.0,328.9989,330.6367,328.492,328.8429,115951.0
2020-11-19 15:00:00,337.25,337.25,333.68,333.87,511663.0,328.7747,328.7747,325.2944,325.4796,511663.0
2020-11-20 09:30:00,334.78,335.16,331.21,331.64,372695.0,326.3667,326.7372,322.8865,323.3057,372695.0
2020-11-20 10:00:00,331.64,332.18,329.38,329.5,238058.0,323.3057,323.8321,321.1025,321.2194,238058.0
2020-11-20 11:00:00,329.59,329.7,327.18,327.32,242867.0,321.3072,321.4144,318.9577,319.0942,242867.0
2020-11-20 12:00:00,327.29,327.68,326.46,327.33,251724.0,319.065,319.4452,318.2558,319.104,251724.0
2020-11-20 13:00:00,327.3,328.58,327.25,328.44,185384.0,319.0747,320.3226,319.026,320.1861,185384.0
2020-11-20 14:00:00,328.43,328.5,326.89,327.98,227794.0,320.1763,320.2446,318.675,319.7376,227794.0
2020-11-20 15:00:00,327.98,328.05,323.22,323.29,881213.0,319.7376,319.8059,315.0973,315.1655,881213.0
2020-11-23 09:30:00,326.21,332.07,326.2,330.18,425879.0,318.0121,323.7249,318.0024,321.8823,425879.0
2020-11-23 10:00:00,330.22,330.66,326.29,327.77,428674.0,321.9213,322.3503,318.0901,319.5329,428674.0
2020-11-23 11:00:00,327.62,327.95,324.37,326.14,228238.0,319.3867,319.7084,316.2184,317.9439,228238.0
2020-11-23 12:00:00,326.08,329.8,325.71,329.5,188929.0,317.8854,321.5119,317.5247,321.2194,188929.0
2020-11-23 13:00:00,329.49,330.22,328.64,329.0,108530.0,321.2097,321.9213,320.3811,320.732,108530.0
2020-11-23 14:00:00,329.05,331.26,328.08,331.19,128252.0,320.7807,322.9352,319.8351,322.867,128252.0
2020-11-23 15:00:00,331.25,333.2,331.07,332.77,499707.0,322.9255,324.8265,322.75,324.4073,499707.0
2020-11-24 09:30:00,336.91,339.6,334.11,338.22,381943.0,328.4432,331.0656,325.7136,329.7203,381943.0
2020-11-24 10:00:00,338.14,341.58,337.04,339.0,330219.0,329.6423,332.9959,328.57,330.4807,330219.0
2020-11-24 11:00:00,339.11,341.77,338.47,341.26,201632.0,330.5879,333.1811,329.964,332.6839,201632.0
2020-11-24 12:00:00,341.22,341.75,340.29,341.69,100530.0,332.6449,333.1616,331.7383,333.1031,100530.0
2020-11-24 13:00:00,341.66,342.47,341.13,342.15,171163.0,333.0738,333.8635,332.5572,333.5515,171163.0
2020-11-24 14:00:00,342.19,342.56,341.06,342.43,182035.0,333.5905,333.9512,332.4889,333.8245,182035.0
2020-11-24 15:00:00,342.35,344.11,341.65,342.48,482775.0,333.7465,335.4623,333.0641,333.8732,482775.0
2020-11-25 09:30:00,343.71,343.71,340.35,340.98,278608.0,335.0723,335.0723,331.7968,332.4109,278608.0
2020-11-25 10:00:00,340.85,343.39,340.03,341.17,223118.0,332.2842,334.7604,331.4848,332.5962,223118.0
2020-11-25 11:00:00,341.08,341.63,339.34,340.77,154570.0,332.5084,333.0446,330.8122,332.2062,154570.0
2020-11-25 12:00:00,340.83,341.97,340.11,341.59,105246.0,332.2647,333.3761,331.5628,333.0056,105246.0
2020-11-25 13:00:00,341.59,343.16,341.27,343.02,106250.0,333.0056,334.5362,332.6936,334.3997,106250.0
2020-11-25 14:00:00,342.97,343.06,341.29,341.81,131282.0,334.3509,334.4387,332.7131,333.2201,131282.0
2020-11-25 15:00:00,341.84,342.71,340.74,341.31,375317.0,333.2493,334.0975,332.177,332.7326,375317.0
2020-11-27 09:30:00,342.83,342.88,339.08,339.29,183315.0,334.2144,334.2632,330.5587,330.7634,183315.0
2020-11-27 10:00:00,339.34,341.05,338.77,340.15,180570.0,330.8122,332.4792,330.2565,331.6018,180570.0
2020-11-27 11:00:00,340.15,340.86,337.61,337.8,150656.0,331.6018,332.294,329.1256,329.3109,150656.0
2020-11-27 12:00:00,337.86,340.02,337.83,339.16,268246.0,329.3693,331.4751,329.3401,330.6367,268246.0
2020-11-30 09:30:00,337.66,338.05,334.41,334.83,269229.0,329.1744,329.5546,326.006,326.4155,269229.0
2020-11-30 10:00:00,335.03,335.51,330.18,333.68,293958.0,326.6105,327.0784,321.8823,325.2944,293958.0
2020-11-30 11:00:00,333.54,334.34,331.55,334.34,208257.0,325.1579,325.9378,323.2179,325.9378,208257.0
2020-11-30 12:00:00,334.32,337.9,334.1,336.46,178937.0,325.9183,329.4083,325.7038,328.0045,178937.0
2020-11-30 13:00:00,336.45,336.65,334.9,335.01,146827.0,327.9948,328.1898,326.4837,326.591,146827.0
2020-11-30 14:00:00,335.03,335.58,334.08,335.55,232005.0,326.6105,327.1466,325.6843,327.1174,232005.0
2020-11-30 15:00:00,335.67,336.78,334.15,336.59,637364.0,327.2344,328.3165,325.7526,328.1313,637364.0
2020-12-01 09:30:00,339.67,341.0,338.71,340.99,286887.0,331.1339,332.4304,330.198,332.4207,286887.0
2020-12-01 10:00:00,340.79,342.63,339.71,339.87,302059.0,332.2257,334.0195,331.1729,331.3288,302059.0
2020-12-01 11:00:00,340.0,341.01,339.61,340.1,228542.0,331.4556,332.4402,331.0754,331.5531,228542.0
2020-12-01 12:00:00,340.06,340.21,339.0,339.85,223779.0,331.5141,331.6603,330.4807,331.3093,223779.0
2020-12-01 13:00:00,339.84,340.65,339.82,340.58,324424.0,331.2996,332.0892,331.2801,332.021,324424.0
2020-12-01 14:00:00,340.6,341.46,339.93,340.31,180726.0,332.0405,332.8789,331.3873,331.7578,180726.0
2020-12-01 15:00:00,340.35,340.38,337.62,338.77,494211.0,331.7968,331.826,329.1354,330.2565,494211.0
2020-12-02 09:30:00,336.78,338.0,334.0,337.56,292085.0,328.3165,329.5058,325.6063,329.0769,292085.0
2020-12-02 10:00:00,337.55,337.6,335.86,337.29,222275.0,329.0671,329.1159,327.4196,328.8137,222275.0
2020-12-02 11:00:00,337.43,338.88,336.3,338.3,128521.0,328.9502,330.3637,327.8485,329.7983,128521.0
2020-12-02 12:00:00,338.3,338.49,337.26,337.52,78663.0,329.7983,329.9835,328.7844,329.0379,78663.0
2020-12-02 13:00:00,337.56,337.57,336.83,337.08,128395.0,329.0769,329.0866,328.3652,328.6089,128395.0
2020-12-02 14:00:00,337.05,339.63,336.76,339.49,299552.0,328.5797,331.0949,328.297,330.9584,299552.0
2020-12-02 15:00:00,339.46,340.24,338.67,340.07,417240.0,330.9291,331.6895,330.159,331.5238,417240.0
2020-12-03 09:30:00,338.56,341.6,338.0,341.19,170335.0,330.0518,333.0154,329.5058,332.6157,170335.0
2020-12-03 10:00:00,341.14,342.32,338.92,338.92,226130.0,332.5669,333.7173,330.4027,330.4027,226130.0
2020-12-03 11:00:00,339.02,339.12,337.77,338.15,144831.0,330.5002,330.5977,329.2816,329.6521,144831.0
2020-12-03 12:00:00,338.15,340.16,337.33,340.04,214334.0,329.6521,331.6115,328.8527,331.4946,214334.0
2020-12-03 13:00:00,340.06,340.23,338.2,338.3,118675.0,331.5141,331.6798,329.7008,329.7983,118675.0
2020-12-03 14:00:00,338.42,339.0,337.43,337.87,171711.0,329.9153,330.4807,328.9502,329.3791,171711.0
2020-12-03 15:00:00,337.76,338.25,334.12,335.27,463238.0,329.2719,329.7495,325.7233,326.8444,463238.0
2020-12-04 09:30:00,336.92,339.1,335.8,337.31,167270.0,328.453,330.5782,327.3611,328.8332,167270.0
2020-12-04 10:00:00,337.13,340.55,336.99,340.4,200500.0,328.6577,331.9917,328.5212,331.8455,200500.0
2020-12-04 11:00:00,340.43,341.92,340.33,340.83,122884.0,331.8748,333.3273,331.7773,332.2647,122884.0
2020-12-04 12:00:00,340.77,341.4,340.46,341.0,111991.0,332.2062,332.8204,331.904,332.4304,111991.0
2020-12-04 13:00:00,341.06,342.53,340.45,342.43,98389.0,332.4889,333.922,331.8943,333.8245,98389.0
2020-12-04 14:00:00,342.37,343.36,341.88,343.04,157863.0,333.766,334.7311,333.2883,334.4192,157863.0
2020-12-04 15:00:00,343.11,344.36,342.17,344.35,293418.0,334.4874,335.706,333.571,335.6962,293418.0
2020-12-07 09:30:00,343.36,347.99,343.0,347.83,212812.0,334.7311,339.2448,334.3802,339.0888,212812.0
2020-12-07 10:00:00,347.74,347.74,343.55,343.55,150396.0,339.0011,339.0011,334.9164,334.9164,150396.0
2020-12-07 11:00:00,343.24,344.88,342.75,344.53,139798.0,334.6141,336.2129,334.1365,335.8717,139798.0
2020-12-07 12:00:00,344.39,345.33,342.86,342.95,96728.0,335.7352,336.6516,334.2437,334.3314,96728.0
2020-12-07 13:00:00,342.84,343.03,341.7,342.19,80576.0,334.2242,334.4094,333.1128,333.5905,80576.0
2020-12-07 14:00:00,342.21,342.56,341.29,342.1,95192.0,333.61,333.9512,332.7131,333.5028,95192.0
2020-12-07 15:00:00,342.17,342.38,340.05,341.04,374748.0,333.571,333.7758,331.5043,332.4694,374748.0
2020-12-08 09:30:00,338.28,340.28,336.7,339.31,207139.0,329.7788,331.7285,328.2385,330.7829,207139.0
2020-12-08 10:00:00,339.35,340.13,337.68,339.96,183906.0,330.8219,331.5823,329.1939,331.4166,183906.0
2020-12-08 11:00:00,340.03,342.83,339.86,341.17,212030.0,331.4848,334.2144,331.3191,332.5962,212030.0
2020-12-08 12:00:00,341.22,341.69,340.79,341.41,108384.0,332.6449,333.1031,332.2257,332.8301,108384.0
2020-12-08 13:00:00,341.36,342.01,341.24,341.27,87426.0,332.7814,333.4151,332.6644,332.6936,87426.0
2020-12-08 14:00:00,341.29,341.73,340.56,340.98,80948.0,332.7131,333.1421,332.0015,332.4109,80948.0
2020-12-08 15:00:00,340.99,341.04,340.06,340.59,312501.0,332.4207,332.4694,331.5141,332.0307,312501.0
2020-12-09 09:30:00,340.41,341.71,339.73,340.59,210723.0,331.8553,333.1226,331.1924,332.0307,210723.0
2020-12-09 10:00:00,340.66,340.84,337.74,339.27,250295.0,332.099,332.2745,329.2524,330.7439,250295.0
2020-12-09 11:00:00,339.38,339.44,337.98,338.54,133201.0,330.8511,330.9096,329.4863,330.0323,133201.0
2020-12-09 12:00:00,338.41,338.66,335.76,337.56,113967.0,329.9055,330.1492,327.3221,329.0769,113967.0
2020-12-09 13:00:00,337.4,338.35,335.85,335.9,136852.0,328.9209,329.847,327.4099,327.4586,136852.0
2020-12-09 14:00:00,335.97,337.19,335.04,335.42,161668.0,327.5268,328.7162,326.6202,326.9907,161668.0
2020-12-09 15:00:00,335.25,337.79,334.69,336.57,394801.0,326.8249,329.3011,326.279,328.1118,394801.0
2020-12-10 09:30:00,334.65,335.5,332.8,335.18,305721.0,326.24,327.0687,324.4365,326.7567,305721.0
2020-12-10 10:00:00,335.25,335.54,334.03,335.0,327235.0,326.8249,327.1076,325.6356,326.5812,327235.0
2020-12-10 11:00:00,334.98,335.21,333.0,333.18,205216.0,326.5617,326.7859,324.6315,324.807,205216.0
2020-12-10 12:00:00,333.19,334.22,332.86,333.07,182460.0,324.8167,325.8208,324.495,324.6997,182460.0
2020-12-10 13:00:00,332.93,334.14,331.91,332.0,120544.0,324.5632,325.7428,323.5689,323.6566,120544.0
2020-12-10 14:00:00,332.12,333.07,331.81,331.96,116129.0,323.7736,324.6997,323.4714,323.6176,116129.0
2020-12-10 15:00:00,332.05,332.81,331.19,331.35,451854.0,323.7054,324.4463,322.867,323.0229,451854.0
2020-12-11 09:30:00,327.09,329.51,326.67,329.24,336595.0,318.87,321.2292,318.4606,320.966,336595.0
2020-12-11 10:00:00,329.07,331.57,328.51,329.3,328638.0,320.8002,323.2374,320.2543,321.0245,328638.0
2020-12-11 11:00:00,329.31,330.09,327.67,327.86,237285.0,321.0342,321.7946,319.4354,319.6207,237285.0
2020-12-11 12:00:00,327.86,328.42,325.85,326.31,279602.0,319.6207,320.1666,317.6612,318.1096,279602.0
2020-12-11 13:00:00,326.3,327.19,325.53,326.75,301999.0,318.0999,318.9675,317.3492,318.5385,301999.0
2020-12-11 14:00:00,326.75,327.64,325.6,325.99,473635.0,318.5385,319.4062,317.4174,317.7976,473635.0
2020-12-11 15:00:00,326.08,327.69,326.07,327.51,622904.0,317.8854,319.4549,317.8756,319.2794,622904.0
2020-12-14 09:30:00,329.0,335.74,327.59,335.63,382082.0,320.732,327.3026,319.3574,327.1954,382082.0
2020-12-14 10:00:00,335.69,338.75,335.39,335.39,403403.0,327.2539,330.237,326.9614,326.9614,403403.0
2020-12-14 11:00:00,335.4,336.75,334.15,334.29,308931.0,326.9712,328.2872,325.7526,325.8891,308931.0
2020-12-14 12:00:00,334.33,334.35,332.32,333.0,174618.0,325.9281,325.9476,323.9686,324.6315,174618.0
2020-12-14 13:00:00,333.19,334.45,332.31,333.49,180628.0,324.8167,326.045,323.9588,325.1092,180628.0
2020-12-14 14:00:00,333.6,334.2,332.16,333.26,158548.0,325.2164,325.8013,323.8126,324.8849,158548.0
2020-12-14 15:00:00,333.27,333.27,330.96,331.24,461678.0,324.8947,324.8947,322.6427,322.9157,461678.0
2020-12-15 09:30:00,333.16,333.53,329.44,329.6,193969.0,324.7875,325.1482,321.1609,321.3169,193969.0
2020-12-15 10:00:00,329.64,330.37,328.82,328.82,181197.0,321.3559,322.0676,320.5565,320.5565,181197.0
2020-12-15 11:00:00,328.83,329.74,327.62,329.05,140390.0,320.5663,321.4534,319.3867,320.7807,140390.0
2020-12-15 12:00:00,329.11,332.07,329.09,332.07,170033.0,320.8392,323.7249,320.8197,323.7249,170033.0
2020-12-15 13:00:00,332.23,334.65,332.23,334.65,188502.0,323.8808,326.24,323.8808,326.24,188502.0
2020-12-15 14:00:00,334.58,335.22,333.77,334.41,181968.0,326.1718,326.7957,325.3821,326.006,181968.0
2020-12-15 15:00:00,334.41,334.9,333.02,333.66,281193.0,326.006,326.4837,324.651,325.2749,281193.0
2020-12-16 09:30:00,333.96,334.0,329.73,330.44,184335.0,325.5674,325.6063,321.4437,322.1358,184335.0
2020-12-16 10:00:00,330.49,331.45,329.25,330.34,260546.0,322.1846,323.1204,320.9757,322.0383,260546.0
2020-12-16 11:00:00,330.44,332.05,330.29,331.36,191922.0,322.1358,323.7054,321.9896,323.0327,191922.0
2020-12-16 12:00:00,331.42,332.92,331.2,332.91,125586.0,323.0912,324.5535,322.8767,324.5437,125586.0
2020-12-16 13:00:00,332.9,332.93,332.12,332.24,93754.0,324.534,324.5632,323.7736,323.8906,93754.0
2020-12-16 14:00:00,332.28,332.62,330.99,331.66,228164.0,323.9296,324.261,322.672,323.3252,228164.0
2020-12-16 15:00:00,331.66,333.53,331.04,332.22,581838.0,323.3252,325.1482,322.7207,323.8711,581838.0
2020-12-17 09:30:00,334.54,337.05,333.4,336.5,299755.0,326.1328,328.5797,325.0214,328.0435,299755.0
2020-12-17 10:00:00,336.51,338.0,336.37,336.95,274578.0,328.0533,329.5058,327.9168,328.4822,274578.0
2020-12-17 11:00:00,337.0,338.33,335.71,336.17,152782.0,328.531,329.8275,327.2734,327.7218,152782.0
2020-12-17 12:00:00,336.2,336.32,335.32,336.29,128282.0,327.7511,327.868,326.8932,327.8388,128282.0
2020-12-17 13:00:00,336.3,336.31,335.35,336.03,143268.0,327.8485,327.8583,326.9224,327.5853,143268.0
2020-12-17 14:00:00,336.04,336.94,335.33,336.79,154143.0,327.5951,328.4725,326.9029,328.3262,154143.0
2020-12-17 15:00:00,336.79,336.9,335.76,336.89,315257.0,328.3262,328.4335,327.3221,328.4237,315257.0
2020-12-18 09:30:00,336.51,338.64,335.47,336.69,723938.0,328.0533,330.1297,327.0394,328.2287,723938.0
2020-12-18 10:00:00,336.68,337.3,334.66,335.81,196592.0,328.219,328.8234,326.2498,327.3709,196592.0
2020-12-18 11:00:00,335.79,336.24,334.35,335.97,112645.0,327.3514,327.7901,325.9476,327.5268,112645.0
2020-12-18 12:00:00,336.06,339.28,336.01,339.1,268374.0,327.6146,330.7537,327.5658,330.5782,268374.0
2020-12-18 13:00:00,339.07,340.04,338.5,339.93,247214.0,330.5489,331.4946,329.9933,331.3873,247214.0
2020-12-18 14:00:00,339.9,340.21,337.06,337.53,314934.0,331.3581,331.6603,328.5894,329.0476,314934.0
2020-12-18 15:00:00,337.46,341.6,336.19,339.41,665459.0,328.9794,333.0154,327.7413,330.8804,665459.0
2020-12-21 09:30:00,333.21,334.75,328.64,330.67,482295.0,324.8362,326.3375,320.3811,322.36,482295.0
2020-12-21 10:00:00,330.51,331.26,327.24,328.86,587883.0,322.2041,322.9352,319.0162,320.5955,587883.0
2020-12-21 11:00:00,328.77,333.3,328.77,332.01,245180.0,320.5078,324.9239,320.5078,323.6664,245180.0
2020-12-21 12:00:00,332.05,334.95,332.04,334.21,144653.0,323.7054,326.5325,323.6956,325.8111,144653.0
2020-12-21 13:00:00,334.24,336.15,334.05,335.46,183162.0,325.8403,327.7023,325.6551,327.0297,183162.0
2020-12-21 14:00:00,335.49,335.91,334.36,334.5,124053.0,327.0589,327.4684,325.9573,326.0938,124053.0
2020-12-21 15:00:00,334.64,334.94,332.68,334.43,346443.0,326.2303,326.5227,324.3195,326.0255,346443.0
2020-12-22 09:30:00,334.16,334.16,331.92,332.85,181304.0,325.7623,325.7623,323.5786,324.4853,181304.0
2020-12-22 10:00:00,332.6,333.9,331.6,333.13,165042.0,324.2415,325.5089,323.2667,324.7582,165042.0
2020-12-22 11:00:00,333.01,334.59,332.4,333.28,175696.0,324.6412,326.1815,324.0466,324.9044,175696.0
2020-12-22 12:00:00,333.4,334.24,333.21,333.94,164357.0,325.0214,325.8403,324.8362,325.5479,164357.0
2020-12-22 13:00:00,334.03,335.19,333.81,334.98,160861.0,325.6356,326.7664,325.4211,326.5617,160861.0
2020-12-22 14:00:00,335.14,335.22,333.56,333.88,178177.0,326.7177,326.7957,325.1774,325.4894,178177.0
2020-12-22 15:00:00,333.86,334.0,331.79,332.37,271383.0,325.4699,325.6063,323.4519,324.0173,271383.0
2020-12-23 09:30:00,334.13,335.21,332.42,332.45,178480.0,325.7331,326.7859,324.0661,324.0953,178480.0
2020-12-23 10:00:00,332.41,332.88,331.04,332.11,177229.0,324.0563,324.5145,322.7207,323.7638,177229.0
2020-12-23 11:00:00,332.08,333.24,331.7,332.31,151304.0,323.7346,324.8654,323.3642,323.9588,151304.0
2020-12-23 12:00:00,332.24,332.63,331.28,331.45,96951.0,323.8906,324.2708,322.9547,323.1204,96951.0
2020-12-23 13:00:00,331.41,331.55,330.73,330.73,138354.0,323.0814,323.2179,322.4185,322.4185,138354.0
2020-12-23 14:00:00,330.75,331.83,330.26,331.31,430149.0,322.438,323.4909,321.9603,322.984,430149.0
2020-12-23 15:00:00,331.31,331.43,329.03,329.06,320714.0,322.984,323.1009,320.7612,320.7905,320714.0
2020-12-24 09:30:00,330.65,334.2,330.35,333.93,302644.0,322.3405,325.8013,322.0481,325.5381,302644.0
2020-12-24 10:00:00,333.99,335.83,333.9,334.77,270739.0,325.5966,327.3904,325.5089,326.357,270739.0
2020-12-24 11:00:00,334.78,335.83,334.08,334.81,107994.0,326.3667,327.3904,325.6843,326.396,107994.0
2020-12-24 12:00:00,334.75,336.37,334.66,336.03,190593.0,326.3375,327.9168,326.2498,327.5853,190593.0
2020-12-28 09:30:00,337.86,339.91,336.87,339.31,207784.0,329.3693,331.3678,328.4042,330.7829,207784.0
2020-12-28 10:00:00,339.23,343.49,338.37,342.75,383472.0,330.7049,334.8579,329.8665,334.1365,383472.0
2020-12-28 11:00:00,342.87,342.88,341.23,342.05,132284.0,334.2534,334.2632,332.6547,333.454,132284.0
2020-12-28 12:00:00,342.02,343.55,341.94,343.14,142769.0,333.4248,334.9164,333.3468,334.5167,142769.0
2020-12-28 13:00:00,343.19,344.94,342.97,344.7,148624.0,334.5654,336.2714,334.3509,336.0375,148624.0
2020-12-28 14:00:00,344.64,345.39,344.23,344.27,302096.0,335.979,336.7101,335.5793,335.6183,302096.0
2020-12-28 15:00:00,344.27,345.59,344.03,344.58,578380.0,335.6183,336.9051,335.3843,335.9205,578380.0
2020-12-29 09:30:00,347.78,348.75,346.32,346.8,240331.0,339.04,339.9857,337.6167,338.0847,240331.0
2020-12-29 10:00:00,346.78,347.04,345.02,346.33,179006.0,338.0652,338.3186,336.3494,337.6265,179006.0
2020-12-29 11:00:00,346.25,347.34,344.76,346.47,204309.0,337.5485,338.6111,336.0959,337.763,204309.0
2020-12-29 12:00:00,346.46,347.24,345.8,347.22,214024.0,337.7532,338.5136,337.1098,338.4941,214024.0
2020-12-29 13:00:00,347.28,348.5,346.37,348.23,170763.0,338.5526,339.742,337.6655,339.4787,170763.0
2020-12-29 14:00:00,348.19,348.3,347.34,347.35,229082.0,339.4397,339.547,338.6111,338.6209,229082.0
2020-12-29 15:00:00,347.31,347.92,346.64,346.71,465257.0,338.5819,339.1765,337.9287,337.9969,465257.0
2020-12-30 09:30:00,348.68,353.65,347.21,353.54,432258.0,339.9174,344.7625,338.4844,344.6553,432258.0
2020-12-30 10:00:00,353.55,355.1,351.47,352.37,403841.0,344.665,346.1761,342.6373,343.5147,403841.0
2020-12-30 11:00:00,352.37,355.49,352.16,355.31,279872.0,343.5147,346.5563,343.31,346.3808,279872.0
2020-12-30 12:00:00,355.42,356.66,354.43,355.15,279002.0,346.4881,347.6969,345.5229,346.2248,279002.0
2020-12-30 13:00:00,355.09,357.04,355.08,356.44,233162.0,346.1663,348.0673,346.1566,347.4824,233162.0
2020-12-30 14:00:00,356.43,356.88,355.28,356.86,225142.0,347.4727,347.9114,346.3516,347.8919,225142.0
2020-12-30 15:00:00,356.71,357.82,355.39,355.6,762836.0,347.7456,348.8277,346.4588,346.6635,762836.0
2020-12-31 09:30:00,355.03,358.47,354.65,358.4,161871.0,346.1079,349.4614,345.7374,349.3932,161871.0
2020-12-31 10:00:00,358.35,359.41,355.19,355.29,185542.0,349.3444,350.3778,346.2638,346.3613,185542.0
2020-12-31 11:00:00,355.24,356.68,353.5,354.07,166579.0,346.3126,347.7164,344.6163,345.172,166579.0
2020-12-31 12:00:00,354.11,356.06,353.99,355.44,132895.0,345.211,347.112,345.094,346.5075,132895.0
2020-12-31 13:00:00,355.45,355.75,353.5,354.08,157220.0,346.5173,346.8098,344.6163,345.1817,157220.0
2020-12-31 14:00:00,353.99,355.38,353.25,355.09,134189.0,345.094,346.4491,344.3726,346.1663,134189.0
2020-12-31 15:00:00,355.12,357.39,355.07,356.3,434761.0,346.1956,348.4085,346.1468,347.3459,434761.0
2021-01-04 09:30:00,358.0,358.13,350.5,352.25,368851.0,349.0032,349.1299,341.6917,343.3977,368851.0
2021-01-04 10:00:00,352.35,353.67,350.25,350.8,450725.0,343.4952,344.782,341.448,341.9842,450725.0
2021-01-04 11:00:00,350.74,350.92,347.36,348.18,349442.0,341.9257,342.1011,338.6306,339.43,349442.0
2021-01-04 12:00:00,348.3,350.81,347.93,350.4,636233.0,339.547,341.9939,339.1863,341.5942,636233.0
2021-01-04 13:00:00,350.32,353.11,349.94,353.0,272666.0,341.5162,344.2361,341.1458,344.1289,272666.0
2021-01-04 14:00:00,352.93,353.1,349.9,351.27,227014.0,344.0606,344.2264,341.1068,342.4423,227014.0
2021-01-04 15:00:00,351.21,352.61,349.86,351.87,414007.0,342.3839,343.7487,341.0678,343.0273,414007.0
2021-01-05 09:30:00,348.8,353.0,348.8,351.13,215348.0,340.0344,344.1289,340.0344,342.3059,215348.0
2021-01-05 10:00:00,351.31,352.82,345.88,346.0,292300.0,342.4813,343.9534,337.1878,337.3048,292300.0
2021-01-05 11:00:00,346.12,347.26,345.5,345.8,169369.0,337.4218,338.5331,336.8173,337.1098,169369.0
2021-01-05 12:00:00,345.85,348.04,345.43,346.79,220807.0,337.1586,339.2935,336.7491,338.0749,220807.0
2021-01-05 13:00:00,346.75,347.75,346.27,347.38,110814.0,338.0359,339.0108,337.568,338.6501,110814.0
2021-01-05 14:00:00,347.35,350.0,347.35,348.5,183508.0,338.6209,341.2043,338.6209,339.742,183508.0
2021-01-05 15:00:00,348.42,349.3,346.76,347.59,340657.0,339.664,340.5219,338.0457,338.8548,340657.0
2021-01-06 09:30:00,350.42,350.42,344.56,348.81,287799.0,341.6137,341.6137,335.901,340.0442,287799.0
2021-01-06 10:00:00,348.85,352.66,348.56,351.41,391387.0,340.0832,343.7974,339.8004,342.5788,391387.0
2021-01-06 11:00:00,351.42,352.56,350.55,352.06,269843.0,342.5886,343.6999,341.7404,343.2125,269843.0
2021-01-06 12:00:00,352.09,353.66,352.06,353.24,278733.0,343.2417,344.7723,343.2125,344.3628,278733.0
2021-01-06 13:00:00,353.31,354.03,351.47,351.76,176767.0,344.4311,345.133,342.6373,342.92,176767.0
2021-01-06 14:00:00,351.78,352.84,348.87,350.24,182880.0,342.9395,343.9729,340.1027,341.4382,182880.0
2021-01-06 15:00:00,350.24,350.43,347.28,347.56,548112.0,341.4382,341.6235,338.5526,338.8256,548112.0
2021-01-07 09:30:00,348.95,352.31,348.88,351.37,286962.0,340.6085,343.8882,340.5401,342.9706,286962.0
2021-01-07 10:00:00,351.33,352.37,350.69,351.72,273001.0,342.9316,343.9467,342.3069,343.3123,273001.0
2021-01-07 11:00:00,351.72,352.1,349.59,350.05,187260.0,343.3123,343.6832,341.2332,341.6822,187260.0
2021-01-07 12:00:00,350.19,350.46,348.38,349.38,179149.0,341.8188,342.0824,340.0521,341.0282,179149.0
2021-01-07 13:00:00,349.48,350.18,348.66,350.18,109950.0,341.1258,341.8091,340.3254,341.8091,109950.0
2021-01-07 14:00:00,350.19,351.44,349.64,351.31,137167.0,341.8188,343.039,341.282,342.9121,137167.0
2021-01-07 15:00:00,351.32,352.0,349.82,349.86,351947.0,342.9218,343.5856,341.4577,341.4967,351947.0
2021-01-08 09:30:00,351.36,354.85,349.62,354.25,183261.0,342.9609,346.3674,341.2625,345.7818,183261.0
2021-01-08 10:00:00,354.31,354.98,349.65,350.31,213160.0,345.8403,346.4943,341.2917,341.936,213160.0
2021-01-08 11:00:00,350.29,352.09,350.22,352.04,101860.0,341.9164,343.6734,341.8481,343.6246,101860.0
2021-01-08 12:00:00,352.09,352.54,351.15,351.63,132640.0,343.6734,344.1127,342.7559,343.2244,132640.0
2021-01-08 13:00:00,351.59,352.27,349.49,351.08,189399.0,343.1854,343.8491,341.1356,342.6876,189399.0
2021-01-08 14:00:00,351.19,354.28,351.18,353.59,142689.0,342.7949,345.8111,342.7852,345.1376,142689.0
2021-01-08 15:00:00,353.61,354.52,353.05,353.62,284396.0,345.1571,346.0453,344.6105,345.1668,284396.0
2021-01-11 09:30:00,352.11,353.42,349.7,350.88,147779.0,343.6929,344.9716,341.3405,342.4923,147779.0
2021-01-11 10:00:00,350.82,352.36,350.53,350.82,133759.0,342.4338,343.937,342.1507,342.4338,133759.0
2021-01-11 11:00:00,350.85,351.71,350.16,351.54,123727.0,342.4631,343.3025,341.7895,343.1366,123727.0
2021-01-11 12:00:00,351.56,351.8,350.5,351.0,134346.0,343.1561,343.3903,342.1214,342.6095,134346.0
2021-01-11 13:00:00,351.13,351.39,349.79,350.04,111143.0,342.7364,342.9901,341.4284,341.6724,111143.0
2021-01-11 14:00:00,350.01,350.01,347.79,349.52,228191.0,341.6431,341.6431,339.4762,341.1648,228191.0
2021-01-11 15:00:00,349.49,349.76,347.95,348.2,332507.0,341.1356,341.3991,339.6324,339.8764,332507.0
2021-01-12 09:30:00,347.08,348.0,339.37,339.98,351556.0,338.7832,339.6812,331.2575,331.8529,351556.0
2021-01-12 10:00:00,339.87,340.93,338.05,339.82,501762.0,331.7455,332.7802,329.969,331.6967,501762.0
2021-01-12 11:00:00,339.72,341.68,337.75,338.26,377208.0,331.5991,333.5123,329.6762,330.174,377208.0
2021-01-12 12:00:00,338.22,340.19,336.03,339.94,410362.0,330.135,332.0579,327.9973,331.8139,410362.0
2021-01-12 13:00:00,339.87,340.85,339.22,340.8,216738.0,331.7455,332.7021,331.1111,332.6533,216738.0
2021-01-12 14:00:00,340.73,342.75,340.59,342.45,531520.0,332.585,334.5567,332.4483,334.2639,531520.0
2021-01-12 15:00:00,342.51,344.65,342.28,342.91,625109.0,334.3224,336.4113,334.0979,334.7129,625109.0
2021-01-13 09:30:00,349.61,349.76,344.87,346.32,520875.0,341.2527,341.3991,336.626,338.0413,520875.0
2021-01-13 10:00:00,346.42,347.21,344.23,346.83,337164.0,338.139,338.9101,336.0013,338.5392,337164.0
2021-01-13 11:00:00,346.82,348.57,346.24,348.32,265360.0,338.5294,340.2376,337.9633,339.9935,265360.0
2021-01-13 12:00:00,348.33,348.8,346.91,347.57,303207.0,340.0033,340.4621,338.6172,339.2615,303207.0
2021-01-13 13:00:00,347.51,348.5,347.13,347.23,242251.0,339.2029,340.1692,338.832,338.9296,242251.0
2021-01-13 14:00:00,347.3,349.0,346.71,347.97,291653.0,338.9979,340.6573,338.422,339.6519,291653.0
2021-01-13 15:00:00,347.82,347.89,346.14,346.34,579003.0,339.5055,339.5738,337.8656,338.0609,579003.0
2021-01-14 09:30:00,348.69,349.58,346.69,346.95,213153.0,340.3547,341.2234,338.4025,338.6563,213153.0
2021-01-14 10:00:00,347.01,347.1,340.56,341.33,444694.0,338.7148,338.8027,332.419,333.1706,444694.0
2021-01-14 11:00:00,341.37,341.39,336.54,336.57,571712.0,333.2097,333.2292,328.4951,328.5244,571712.0
2021-01-14 12:00:00,336.57,337.49,334.57,335.75,437262.0,328.5244,329.4224,326.5722,327.724,437262.0
2021-01-14 13:00:00,335.73,335.86,332.85,333.3,534851.0,327.7045,327.8314,324.8933,325.3326,534851.0
2021-01-14 14:00:00,333.34,333.97,328.74,330.84,1361879.0,325.3716,325.9866,320.8816,322.9314,1361879.0
2021-01-14 15:00:00,330.84,331.25,326.69,327.16,1820010.0,322.9314,323.3316,318.8806,319.3394,1820010.0
2021-01-15 09:30:00,327.54,329.69,325.11,327.18,1122641.0,319.7103,321.8089,317.3384,319.3589,1122641.0
2021-01-15 10:00:00,327.28,328.23,323.11,324.19,838016.0,319.4565,320.3838,315.3862,316.4404,838016.0
2021-01-15 11:00:00,324.11,325.21,322.93,324.95,561403.0,316.3623,317.436,315.2105,317.1822,561403.0
2021-01-15 12:00:00,324.99,325.15,322.51,322.93,615594.0,317.2212,317.3774,314.8005,315.2105,615594.0
2021-01-15 13:00:00,322.93,325.1,322.15,324.53,354301.0,315.2105,317.3286,314.4491,316.7722,354301.0
2021-01-15 14:00:00,324.53,324.75,321.88,323.91,707543.0,316.7722,316.987,314.1856,316.167,707543.0
2021-01-15 15:00:00,324.02,325.77,322.4,323.24,1180730.0,316.2744,317.9826,314.6931,315.5131,1180730.0
2021-01-19 09:30:00,326.99,329.13,326.5,328.37,627390.0,319.1734,321.2623,318.6951,320.5204,627390.0
2021-01-19 10:00:00,328.33,328.73,326.63,326.73,410430.0,320.4814,320.8718,318.822,318.9196,410430.0
2021-01-19 11:00:00,326.75,327.12,324.66,326.38,339678.0,318.9392,319.3003,316.8991,318.578,339678.0
2021-01-19 12:00:00,326.29,327.76,325.95,327.02,232669.0,318.4902,319.925,318.1583,319.2027,232669.0
2021-01-19 13:00:00,327.0,328.44,326.9,327.44,267056.0,319.1832,320.5888,319.0856,319.6127,267056.0
2021-01-19 14:00:00,327.48,327.52,326.2,326.88,208633.0,319.6517,319.6907,318.4023,319.066,208633.0
2021-01-19 15:00:00,326.93,327.21,325.59,326.11,434238.0,319.1149,319.3882,317.8069,318.3145,434238.0
2021-01-20 09:30:00,329.99,335.12,329.13,333.78,692335.0,322.1017,327.1091,321.2623,325.8011,692335.0
2021-01-20 10:00:00,333.9,337.93,333.84,336.88,826943.0,325.9182,329.8519,325.8597,328.827,826943.0
2021-01-20 11:00:00,336.88,336.99,334.89,336.49,362935.0,328.827,328.9344,326.8846,328.4463,362935.0
2021-01-20 12:00:00,336.5,337.66,335.09,335.54,263467.0,328.4561,329.5884,327.0798,327.519,263467.0
2021-01-20 13:00:00,335.54,336.79,335.32,335.71,192757.0,327.519,328.7392,327.3043,327.685,192757.0
2021-01-20 14:00:00,335.73,336.72,335.3,335.51,209707.0,327.7045,328.6708,327.2848,327.4898,209707.0
2021-01-20 15:00:00,335.51,336.82,334.74,334.88,554533.0,327.4898,328.7684,326.7382,326.8748,554533.0
2021-01-21 09:30:00,334.41,335.89,331.75,335.13,426164.0,326.416,327.8607,323.8196,327.1188,426164.0
2021-01-21 10:00:00,335.13,336.86,334.46,335.79,336362.0,327.1188,328.8075,326.4649,327.7631,336362.0
2021-01-21 11:00:00,335.73,335.92,332.53,332.9,303390.0,327.7045,327.89,324.581,324.9421,303390.0
2021-01-21 12:00:00,332.81,333.81,332.09,333.72,243095.0,324.8543,325.8304,324.1515,325.7425,243095.0
2021-01-21 13:00:00,333.84,335.4,333.48,335.06,266228.0,325.8597,327.3824,325.5083,327.0505,266228.0
2021-01-21 14:00:00,335.02,336.19,334.72,335.74,238038.0,327.0115,328.1535,326.7186,327.7143,238038.0
2021-01-21 15:00:00,335.73,336.15,334.27,334.4,452216.0,327.7045,328.1145,326.2794,326.4063,452216.0
2021-01-22 09:30:00,330.39,332.85,329.69,332.19,325957.0,322.4921,324.8933,321.8089,324.2491,325957.0
2021-01-22 10:00:00,332.32,335.15,331.73,331.99,267683.0,324.376,327.1384,323.8001,324.0539,267683.0
2021-01-22 11:00:00,331.99,332.37,330.72,332.26,375828.0,324.0539,324.4248,322.8143,324.3174,375828.0
2021-01-22 12:00:00,332.29,332.69,331.37,331.54,209538.0,324.3467,324.7372,323.4487,323.6147,209538.0
2021-01-22 13:00:00,331.57,331.68,329.62,330.05,299761.0,323.6439,323.7513,321.7405,322.1603,299761.0
2021-01-22 14:00:00,330.09,330.44,329.62,330.43,214467.0,322.1993,322.5409,321.7405,322.5312,214467.0
2021-01-22 15:00:00,330.45,331.13,328.91,328.91,647543.0,322.5507,323.2145,321.0475,321.0475,647543.0
2021-01-25 09:30:00,327.51,327.9,321.34,321.7,661576.0,319.681,320.0617,313.6585,314.0099,661576.0
2021-01-25 10:00:00,321.72,325.0,317.23,319.92,1244313.0,314.0294,317.231,309.6467,312.2724,1244313.0
2021-01-25 11:00:00,319.89,323.71,319.55,323.58,851382.0,312.2431,315.9718,311.9113,315.8449,851382.0
2021-01-25 12:00:00,323.69,328.32,322.89,328.28,395734.0,315.9523,320.4716,315.1714,320.4326,395734.0
2021-01-25 13:00:00,328.3,329.93,327.56,328.93,369051.0,320.4521,322.0431,319.7298,321.067,369051.0
2021-01-25 14:00:00,328.93,329.15,327.0,327.3,230967.0,321.067,321.2818,319.1832,319.476,230967.0
2021-01-25 15:00:00,327.29,329.95,326.8,329.32,548482.0,319.4662,322.0627,318.988,321.4477,548482.0
2021-01-26 09:30:00,330.0,330.49,327.26,329.4,406522.0,322.1115,322.5898,319.437,321.5258,406522.0
2021-01-26 10:00:00,329.33,329.9,326.55,326.92,477369.0,321.4575,322.0139,318.7439,319.1051,477369.0
2021-01-26 11:00:00,327.02,328.34,325.82,328.1,311182.0,319.2027,320.4911,318.0314,320.2569,311182.0
2021-01-26 12:00:00,328.08,329.5,327.76,327.9,206496.0,320.2374,321.6234,319.925,320.0617,206496.0
2021-01-26 13:00:00,327.94,330.17,327.69,330.08,235371.0,320.1007,322.2774,319.8567,322.1896,235371.0
2021-01-26 14:00:00,330.07,330.54,329.35,329.81,256000.0,322.1798,322.6386,321.477,321.926,256000.0
2021-01-26 15:00:00,329.79,329.86,327.08,327.48,448281.0,321.9065,321.9748,319.2613,319.6517,448281.0
2021-01-27 09:30:00,320.36,323.0,314.63,315.6,850306.0,312.7019,315.2788,307.1089,308.0557,850306.0
2021-01-27 10:00:00,315.57,318.67,315.27,317.36,894779.0,308.0264,311.0523,307.7336,309.7736,894779.0
2021-01-27 11:00:00,317.3,317.54,315.0,315.51,449915.0,309.7151,309.9493,307.47,307.9678,449915.0
2021-01-27 12:00:00,315.5,317.98,315.0,317.76,619047.0,307.9581,310.3788,307.47,310.1641,619047.0
2021-01-27 13:00:00,317.64,319.46,316.95,318.42,396872.0,310.0469,311.8234,309.3734,310.8083,396872.0
2021-01-27 14:00:00,318.42,318.94,314.75,314.96,653043.0,310.8083,311.3159,307.226,307.431,653043.0
2021-01-27 15:00:00,314.99,316.98,313.12,316.61,1062970.0,307.4603,309.4027,305.635,309.0415,1062970.0
2021-01-28 09:30:00,327.09,328.9,324.26,328.6,854489.0,319.271,321.0378,316.5087,320.7449,854489.0
2021-01-28 10:00:00,328.6,329.0,321.97,324.27,936713.0,320.7449,321.1354,314.2734,316.5184,936713.0
2021-01-28 11:00:00,324.28,327.73,324.11,326.12,561616.0,316.5282,319.8957,316.3623,318.3242,561616.0
2021-01-28 12:00:00,326.21,327.52,325.25,327.08,440049.0,318.4121,319.6907,317.475,319.2613,440049.0
2021-01-28 13:00:00,327.12,327.15,325.08,326.51,327171.0,319.3003,319.3296,317.3091,318.7049,327171.0
2021-01-28 14:00:00,326.63,328.44,326.26,327.94,542172.0,318.822,320.5888,318.4609,320.1007,542172.0
2021-01-28 15:00:00,327.9,327.9,324.0,324.12,826145.0,320.0617,320.0617,316.2549,316.372,826145.0
2021-01-29 09:30:00,323.8,325.68,314.47,319.01,936173.0,316.0597,317.8947,306.9527,311.3842,936173.0
2021-01-29 10:00:00,318.87,322.66,318.65,320.59,795677.0,311.2475,314.9469,311.0328,312.9264,795677.0
2021-01-29 11:00:00,320.49,320.67,316.25,317.42,553770.0,312.8288,313.0045,308.6902,309.8322,553770.0
2021-01-29 12:00:00,317.31,317.95,312.7,313.6,631246.0,309.7248,310.3495,305.225,306.1035,631246.0
2021-01-29 13:00:00,313.45,315.6,312.38,314.77,368454.0,305.9571,308.0557,304.9127,307.2455,368454.0
2021-01-29 14:00:00,314.77,318.98,314.77,318.02,625161.0,307.2455,311.3549,307.2455,310.4178,625161.0
2021-01-29 15:00:00,318.09,319.8,315.6,316.51,997705.0,310.4862,312.1553,308.0557,308.9439,997705.0
2021-02-01 09:30:00,320.91,323.52,319.02,319.63,500835.0,313.2388,315.7864,311.3939,311.9894,500835.0
2021-02-01 10:00:00,319.63,320.95,317.58,317.93,472658.0,311.9894,313.2778,309.9884,310.33,472658.0
2021-02-01 11:00:00,317.84,320.18,317.83,318.75,403430.0,310.2421,312.5262,310.2324,311.1304,403430.0
2021-02-01 12:00:00,318.81,319.31,317.74,319.18,434177.0,311.189,311.677,310.1445,311.5501,434177.0
2021-02-01 13:00:00,319.23,320.64,318.2,320.64,454883.0,311.5989,312.9752,310.5935,312.9752,454883.0
2021-02-01 14:00:00,320.64,322.52,320.06,320.97,433446.0,312.9752,314.8103,312.4091,313.2973,433446.0
2021-02-01 15:00:00,320.98,322.5,320.81,321.56,635963.0,313.3071,314.7908,313.1411,313.8732,635963.0
2021-02-02 09:30:00,323.45,329.16,323.45,328.37,713185.0,315.718,321.2915,315.718,320.5204,713185.0
2021-02-02 10:00:00,328.17,331.23,327.56,331.05,620912.0,320.3252,323.3121,319.7298,323.1364,620912.0
2021-02-02 11:00:00,331.05,334.59,330.96,334.18,584386.0,323.1364,326.5917,323.0485,326.1915,584386.0
2021-02-02 12:00:00,334.18,335.97,333.51,334.89,446494.0,326.1915,327.9388,325.5376,326.8846,446494.0
2021-02-02 13:00:00,334.85,335.33,333.46,334.96,237309.0,326.8455,327.3141,325.4888,326.9529,237309.0
2021-02-02 14:00:00,334.91,335.52,334.79,335.52,322142.0,326.9041,327.4995,326.787,327.4995,322142.0
2021-02-02 15:00:00,335.55,336.16,333.86,334.37,645531.0,327.5288,328.1242,325.8792,326.377,645531.0
2021-02-03 09:30:00,333.84,335.04,332.13,332.81,311417.0,325.8597,327.031,324.1905,324.8543,311417.0
2021-02-03 10:00:00,332.98,336.0,331.07,332.88,372557.0,325.0202,327.968,323.1559,324.9226,372557.0
2021-02-03 11:00:00,332.84,333.24,332.37,333.01,172561.0,324.8836,325.274,324.4248,325.0495,172561.0
2021-02-03 12:00:00,333.06,333.7,332.23,332.98,245071.0,325.0983,325.723,324.2882,325.0202,245071.0
2021-02-03 13:00:00,333.13,333.74,332.79,333.31,151685.0,325.1666,325.7621,324.8348,325.3423,151685.0
2021-02-03 14:00:00,333.27,334.93,333.09,333.28,302765.0,325.3033,326.9236,325.1276,325.3131,302765.0
2021-02-03 15:00:00,333.2,334.14,332.34,332.89,598494.0,325.235,326.1525,324.3955,324.9324,598494.0
2021-02-04 09:30:00,335.49,341.31,335.06,341.07,406353.0,327.4702,333.1511,327.0505,332.9168,406353.0
2021-02-04 10:00:00,341.06,343.1,339.19,342.48,467837.0,332.9071,334.8983,331.0818,334.2931,467837.0
2021-02-04 11:00:00,342.51,342.74,341.61,342.4,282555.0,334.3224,334.5469,333.4439,334.215,282555.0
2021-02-04 12:00:00,342.48,343.25,341.87,342.2,253951.0,334.2931,335.0447,333.6977,334.0198,253951.0
2021-02-04 13:00:00,342.19,342.36,340.75,341.13,208078.0,334.0101,334.176,332.6045,332.9754,208078.0
2021-02-04 14:00:00,341.18,341.85,340.44,340.63,187487.0,333.0242,333.6782,332.3019,332.4874,187487.0
2021-02-04 15:00:00,340.7,340.98,338.49,340.98,631325.0,332.5557,332.829,330.3985,332.829,631325.0
2021-02-05 09:30:00,342.52,344.33,341.62,342.2,305844.0,334.3322,336.0989,333.4537,334.0198,305844.0
2021-02-05 10:00:00,342.12,342.27,339.75,340.04,229341.0,333.9417,334.0882,331.6284,331.9115,229341.0
2021-02-05 11:00:00,340.0,341.06,337.87,338.85,250358.0,331.8724,332.9071,329.7933,330.7499,250358.0
2021-02-05 12:00:00,338.87,340.23,338.5,339.62,133145.0,330.7694,332.0969,330.4083,331.5015,133145.0
2021-02-05 13:00:00,339.56,339.65,337.75,337.97,304280.0,331.4429,331.5308,329.6762,329.8909,304280.0
2021-02-05 14:00:00,337.97,339.08,337.67,337.89,153431.0,329.8909,330.9744,329.5981,329.8129,153431.0
2021-02-05 15:00:00,337.9,338.78,337.39,338.75,366862.0,329.8226,330.6816,329.3248,330.6523,366862.0
2021-02-08 09:30:00,340.0,341.49,337.45,338.38,273040.0,331.8724,333.3268,329.3834,330.2911,273040.0
2021-02-08 10:00:00,338.24,339.3,336.6,338.55,295988.0,330.1545,331.1892,328.5537,330.4571,295988.0
2021-02-08 11:00:00,338.55,338.55,335.53,336.24,249440.0,330.4571,330.4571,327.5093,328.2023,249440.0
2021-02-08 12:00:00,336.37,338.03,336.22,337.13,256955.0,328.3292,329.9495,328.1828,329.071,256955.0
2021-02-08 13:00:00,337.08,337.53,335.6,336.2,158425.0,329.0222,329.4615,327.5776,328.1633,158425.0
2021-02-08 14:00:00,336.27,336.46,335.55,336.26,131468.0,328.2316,328.417,327.5288,328.2218,131468.0
2021-02-08 15:00:00,336.13,337.03,335.59,337.03,284679.0,328.0949,328.9734,327.5678,328.9734,284679.0
2021-02-09 09:30:00,335.95,336.22,330.0,333.94,406993.0,327.9192,328.1828,322.1115,325.9573,406993.0
2021-02-09 10:00:00,333.97,335.65,333.0,333.48,383826.0,325.9866,327.6264,325.0398,325.5083,383826.0
2021-02-09 11:00:00,333.4,334.23,333.15,333.56,253218.0,325.4302,326.2403,325.1862,325.5864,253218.0
2021-02-09 12:00:00,333.51,333.79,331.65,331.79,209481.0,325.5376,325.8109,323.722,323.8587,209481.0
2021-02-09 13:00:00,331.85,333.85,331.24,333.82,171566.0,323.9172,325.8694,323.3218,325.8402,171566.0
2021-02-09 14:00:00,333.8,333.99,332.74,333.29,194560.0,325.8206,326.0061,324.786,325.3228,194560.0
2021-02-09 15:00:00,333.32,333.97,332.54,333.55,356865.0,325.3521,325.9866,324.5907,325.5766,356865.0
2021-02-10 09:30:00,335.0,335.47,332.7,333.58,456766.0,326.9919,327.4507,324.7469,325.6059,456766.0
2021-02-10 10:00:00,333.75,334.89,332.25,333.65,627067.0,325.7718,326.8846,324.3077,325.6742,627067.0
2021-02-10 11:00:00,333.68,334.11,332.71,333.31,347276.0,325.7035,326.1232,324.7567,325.3423,347276.0
2021-02-10 12:00:00,333.31,334.88,332.72,333.6,335951.0,325.3423,326.8748,324.7664,325.6254,335951.0
2021-02-10 13:00:00,333.69,334.18,332.28,332.32,441867.0,325.7133,326.1915,324.337,324.376,441867.0
2021-02-10 14:00:00,332.35,334.38,332.25,334.1,309996.0,324.4053,326.3868,324.3077,326.1135,309996.0
2021-02-10 15:00:00,334.16,334.53,333.23,334.32,404634.0,326.172,326.5332,325.2643,326.3282,404634.0
2021-02-11 09:30:00,345.5,349.59,342.73,348.32,992839.0,337.2409,341.2332,334.5372,339.9935,992839.0
2021-02-11 10:00:00,348.39,349.45,341.99,342.12,658603.0,340.0619,341.0965,333.8148,333.9417,658603.0
2021-02-11 11:00:00,342.21,343.68,341.91,342.37,311674.0,334.0296,335.4645,333.7368,334.1858,311674.0
2021-02-11 12:00:00,342.33,343.48,341.15,341.97,368371.0,334.1467,335.2692,332.9949,333.7953,368371.0
2021-02-11 13:00:00,341.9,342.49,340.75,341.53,202364.0,333.727,334.3029,332.6045,333.3658,202364.0
2021-02-11 14:00:00,341.47,341.72,340.25,340.92,262860.0,333.3073,333.5513,332.1164,332.7704,262860.0
2021-02-11 15:00:00,340.94,343.11,340.94,343.06,709163.0,332.7899,334.9081,332.7899,334.8593,709163.0
2021-02-12 09:30:00,341.33,343.12,338.3,338.37,250696.0,333.1706,334.9178,330.2131,330.2814,250696.0
2021-02-12 10:00:00,338.25,340.39,336.7,339.95,429259.0,330.1643,332.2531,328.6513,331.8236,429259.0
2021-02-12 11:00:00,339.99,340.55,339.3,340.0,254902.0,331.8627,332.4093,331.1892,331.8724,254902.0
2021-02-12 12:00:00,340.0,340.39,339.2,339.63,191953.0,331.8724,332.2531,331.0915,331.5113,191953.0
2021-02-12 13:00:00,339.63,340.82,339.16,340.69,216569.0,331.5113,332.6728,331.0525,332.5459,216569.0
2021-02-12 14:00:00,340.74,341.1,339.97,340.87,155539.0,332.5947,332.9461,331.8431,332.7216,155539.0
2021-02-12 15:00:00,340.84,341.56,339.91,340.82,415266.0,332.6923,333.3951,331.7846,332.6728,415266.0
2021-02-16 09:30:00,343.2,344.0,338.07,338.19,393208.0,334.9959,335.7768,329.9886,330.1057,393208.0
2021-02-16 10:00:00,338.21,340.28,338.11,340.21,333995.0,330.1252,332.1457,330.0276,332.0774,333995.0
2021-02-16 11:00:00,340.16,340.91,339.12,339.93,205270.0,332.0286,332.7607,331.0135,331.8041,205270.0
2021-02-16 12:00:00,339.84,341.4,339.81,340.74,182152.0,331.7162,333.239,331.687,332.5947,182152.0
2021-02-16 13:00:00,340.82,341.5,340.37,340.94,121122.0,332.6728,333.3366,332.2336,332.7899,121122.0
2021-02-16 14:00:00,340.94,341.89,340.8,341.41,121238.0,332.7899,333.7172,332.6533,333.2487,121238.0
2021-02-16 15:00:00,341.33,341.84,340.4,341.17,286264.0,333.1706,333.6684,332.2629,333.0145,286264.0
2021-02-17 09:30:00,339.04,339.43,337.38,338.32,239065.0,330.9354,331.316,329.315,330.2326,239065.0
2021-02-17 10:00:00,338.31,340.39,337.29,338.89,253338.0,330.2228,332.2531,329.2272,330.789,253338.0
2021-02-17 11:00:00,338.85,338.9,336.73,336.94,180746.0,330.7499,330.7987,328.6806,328.8856,180746.0
2021-02-17 12:00:00,336.98,337.76,335.84,337.25,173979.0,328.9246,329.686,327.8119,329.1882,173979.0
2021-02-17 13:00:00,337.34,338.09,337.03,337.23,152083.0,329.276,330.0081,328.9734,329.1686,152083.0
2021-02-17 14:00:00,337.41,338.0,336.0,336.79,148679.0,329.3443,329.9202,327.968,328.7392,148679.0
2021-02-17 15:00:00,336.77,337.71,336.33,337.18,225380.0,328.7196,329.6372,328.2901,329.1198,225380.0
2021-02-18 09:30:00,334.49,336.39,333.2,333.78,175694.0,326.4941,328.3487,325.235,325.8011,175694.0
2021-02-18 10:00:00,333.67,335.23,332.83,334.95,244716.0,325.6937,327.2164,324.8738,326.9431,244716.0
2021-02-18 11:00:00,334.93,336.1,334.44,334.84,156337.0,326.9236,328.0656,326.4453,326.8358,156337.0
2021-02-18 12:00:00,334.88,336.91,334.87,336.52,118475.0,326.8748,328.8563,326.8651,328.4756,118475.0
2021-02-18 13:00:00,336.49,337.95,335.92,337.1,159939.0,328.4463,329.8714,327.89,329.0417,159939.0
2021-02-18 14:00:00,337.07,338.2,336.83,338.11,105456.0,329.0125,330.1154,328.7782,330.0276,105456.0
2021-02-18 15:00:00,338.12,339.95,338.0,338.4,284871.0,330.0374,331.8236,329.9202,330.3107,284871.0
2021-02-19 09:30:00,338.44,339.0,332.3,334.41,525234.0,330.3497,330.8963,324.3565,326.416,525234.0
2021-02-19 10:00:00,334.56,337.65,332.85,337.53,381740.0,326.5625,329.5786,324.8933,329.4615,381740.0
2021-02-19 11:00:00,337.35,338.0,336.1,336.53,189470.0,329.2858,329.9202,328.0656,328.4854,189470.0
2021-02-19 12:00:00,336.48,336.48,334.0,334.34,208373.0,328.4366,328.4366,326.0158,326.3477,208373.0
2021-02-19 13:00:00,334.26,334.48,332.95,333.43,172383.0,326.2696,326.4844,324.9909,325.4595,172383.0
2021-02-19 14:00:00,333.48,333.73,331.6,332.61,235456.0,325.5083,325.7523,323.6732,324.6591,235456.0
2021-02-19 15:00:00,332.61,333.88,331.0,333.07,633999.0,324.6591,325.8987,323.0876,325.1081,633999.0
2021-02-22 09:30:00,330.0,331.35,328.77,330.45,286745.0,322.1115,323.4292,320.9109,322.5507,286745.0
2021-02-22 10:00:00,330.34,336.07,330.24,335.66,416479.0,322.4433,328.0364,322.3457,327.6362,416479.0
2021-02-22 11:00:00,335.64,338.86,334.96,338.41,315293.0,327.6166,330.7597,326.9529,330.3204,315293.0
2021-02-22 12:00:00,338.32,340.52,336.89,340.26,271096.0,330.2326,332.38,328.8368,332.1262,271096.0
2021-02-22 13:00:00,340.29,343.66,339.75,343.61,308080.0,332.1555,335.4449,331.6284,335.3961,308080.0
2021-02-22 14:00:00,343.61,344.12,341.68,341.93,330333.0,335.3961,335.8939,333.5123,333.7563,330333.0
2021-02-22 15:00:00,341.9,344.06,340.22,340.59,767017.0,333.727,335.8354,332.0872,332.4483,767017.0
2021-02-23 09:30:00,340.65,344.97,338.41,342.44,627072.0,332.5069,336.7236,330.3204,334.2541,627072.0
2021-02-23 10:00:00,342.3,349.33,341.94,347.57,785202.0,334.1174,340.9794,333.766,339.2615,785202.0
2021-02-23 11:00:00,347.64,349.05,345.64,346.51,438291.0,339.3298,340.7061,337.3776,338.2268,438291.0
2021-02-23 12:00:00,346.26,348.16,345.72,347.5,365043.0,337.9828,339.8374,337.4557,339.1931,365043.0
2021-02-23 13:00:00,347.54,349.8,347.07,348.23,317932.0,339.2322,341.4382,338.7734,339.9057,317932.0
2021-02-23 14:00:00,348.23,350.99,347.67,350.57,597902.0,339.9057,342.5997,339.3591,342.1897,597902.0
2021-02-23 15:00:00,350.58,354.28,349.92,350.11,1049584.0,342.1995,345.8111,341.5553,341.7407,1049584.0
2021-02-24 09:30:00,352.87,355.98,350.57,355.56,774994.0,344.4348,347.4704,342.1897,347.0605,774994.0
2021-02-24 10:00:00,355.43,356.45,352.75,356.34,771928.0,346.9336,347.9292,344.3176,347.8218,771928.0
2021-02-24 11:00:00,356.33,363.14,355.93,362.82,747208.0,347.8121,354.4593,347.4216,354.1469,747208.0
2021-02-24 12:00:00,362.83,364.5,362.04,362.42,403557.0,354.1567,355.7868,353.3856,353.7565,403557.0
2021-02-24 13:00:00,362.55,366.58,362.07,365.93,514250.0,353.8834,357.817,353.4148,357.1826,514250.0
2021-02-24 14:00:00,366.05,366.75,363.4,364.92,435721.0,357.2997,357.983,354.7131,356.1967,435721.0
2021-02-24 15:00:00,364.95,368.79,364.94,367.14,1165927.0,356.226,359.9742,356.2162,358.3636,1165927.0
2021-02-25 09:30:00,364.56,367.32,358.07,360.0,523324.0,355.8453,358.5393,349.5105,351.3943,523324.0
2021-02-25 10:00:00,360.04,360.04,355.5,358.41,617511.0,351.4334,351.4334,347.0019,349.8423,617511.0
2021-02-25 11:00:00,358.28,360.54,356.57,357.0,389521.0,349.7154,351.9214,348.0463,348.466,389521.0
2021-02-25 12:00:00,356.93,358.25,355.66,356.22,301838.0,348.3977,349.6862,347.1581,347.7047,301838.0
2021-02-25 13:00:00,356.1,358.68,353.9,357.47,221117.0,347.5876,350.1059,345.4401,348.9248,221117.0
2021-02-25 14:00:00,357.44,359.88,356.6,356.65,284798.0,348.8955,351.2772,348.0756,348.1244,284798.0
2021-02-25 15:00:00,356.51,357.08,352.21,354.37,605958.0,347.9878,348.5441,343.7905,345.8989,605958.0
2021-02-26 09:30:00,357.08,359.39,351.16,352.46,361438.0,348.5441,350.7989,342.7656,344.0346,361438.0
2021-02-26 10:00:00,352.58,352.89,347.12,350.71,454298.0,344.1517,344.4543,338.8222,342.3264,454298.0
2021-02-26 11:00:00,350.86,353.33,349.02,352.47,263711.0,342.4728,344.8838,340.6768,344.0443,263711.0
2021-02-26 12:00:00,352.52,354.93,351.88,353.78,135381.0,344.0931,346.4455,343.4684,345.323,135381.0
2021-02-26 13:00:00,353.66,354.84,352.81,353.87,152955.0,345.2059,346.3577,344.3762,345.4109,152955.0
2021-02-26 14:00:00,353.87,355.93,353.27,355.65,157281.0,345.4109,347.4216,344.8252,347.1483,157281.0
2021-02-26 15:00:00,355.72,357.5,353.23,354.04,460723.0,347.2166,348.9541,344.7862,345.5768,460723.0
2021-03-01 09:30:00,360.68,362.22,359.18,360.98,317877.0,352.0581,353.5613,350.5939,352.3509,317877.0
2021-03-01 10:00:00,361.37,363.15,360.48,362.63,523690.0,352.7316,354.469,351.8629,353.9615,523690.0
2021-03-01 11:00:00,362.88,365.54,362.35,365.34,364358.0,354.2055,356.8019,353.6882,356.6067,364358.0
2021-03-01 12:00:00,365.35,366.0,363.9,364.55,263832.0,356.6164,357.2509,355.2011,355.8356,263832.0
2021-03-01 13:00:00,364.6,365.19,363.95,365.11,287770.0,355.8844,356.4603,355.2499,356.3822,287770.0
2021-03-01 14:00:00,365.06,366.45,364.75,365.34,399914.0,356.3334,357.6901,356.0308,356.6067,399914.0
2021-03-01 15:00:00,365.42,365.42,361.72,362.61,598721.0,356.6848,356.6848,353.0732,353.9419,598721.0
2021-03-02 09:30:00,362.0,365.1,361.65,362.99,290888.0,353.3465,356.3724,353.0049,354.3129,290888.0
2021-03-02 10:00:00,362.78,364.0,359.82,360.75,307577.0,354.1079,355.2987,351.2186,352.1264,307577.0
2021-03-02 11:00:00,360.7,362.13,359.34,361.86,248719.0,352.0776,353.4734,350.7501,353.2099,248719.0
2021-03-02 12:00:00,361.85,363.41,361.45,362.43,196636.0,353.2001,354.7228,352.8097,353.7662,196636.0
2021-03-02 13:00:00,362.52,365.54,362.29,365.04,261895.0,353.8541,356.8019,353.6296,356.3138,261895.0
2021-03-02 14:00:00,365.05,365.64,363.66,365.49,227014.0,356.3236,356.8995,354.9668,356.7531,227014.0
2021-03-02 15:00:00,365.49,366.61,362.48,362.51,561866.0,356.7531,357.8463,353.815,353.8443,561866.0
2021-03-03 09:30:00,360.0,365.43,360.0,361.61,226735.0,351.3943,356.6945,351.3943,352.9658,226735.0
2021-03-03 10:00:00,361.71,363.82,360.42,362.61,364271.0,353.0634,355.123,351.8043,353.9419,364271.0
2021-03-03 11:00:00,362.52,364.32,361.08,361.67,318850.0,353.8541,355.6111,352.4485,353.0244,318850.0
2021-03-03 12:00:00,361.54,362.04,355.45,359.48,426740.0,352.8975,353.3856,346.9531,350.8868,426740.0
2021-03-03 13:00:00,359.58,363.49,359.39,363.3,280258.0,350.9844,354.8009,350.7989,354.6154,280258.0
2021-03-03 14:00:00,363.35,363.49,360.21,361.19,244180.0,354.6642,354.8009,351.5993,352.5559,244180.0
2021-03-03 15:00:00,361.08,362.72,359.96,359.97,401456.0,352.4485,354.0493,351.3553,351.365,401456.0
2021-03-04 09:30:00,360.1,361.63,355.03,356.15,339925.0,351.4919,352.9854,346.5431,347.6364,339925.0
2021-03-04 10:00:00,355.94,357.35,353.27,355.71,441042.0,347.4314,348.8077,344.8252,347.2069,441042.0
2021-03-04 11:00:00,355.81,358.83,355.81,357.53,288036.0,347.3045,350.2523,347.3045,348.9834,288036.0
2021-03-04 12:00:00,357.67,358.1,350.67,351.32,249193.0,349.12,349.5397,342.2874,342.9218,249193.0
2021-03-04 13:00:00,351.16,351.9,344.67,345.18,426947.0,342.7656,343.488,336.4308,336.9286,426947.0
2021-03-04 14:00:00,345.3,351.35,344.76,350.35,339633.0,337.0457,342.9511,336.5186,341.975,339633.0
2021-03-04 15:00:00,350.27,350.56,347.3,349.52,696120.0,341.8969,342.18,338.9979,341.1648,696120.0
2021-03-05 09:30:00,354.92,359.15,353.79,355.32,460882.0,346.4358,350.5646,345.3328,346.8262,460882.0
2021-03-05 10:00:00,355.27,357.85,349.8,349.93,447928.0,346.7774,349.2957,341.4382,341.565,447928.0
2021-03-05 11:00:00,350.33,350.67,346.41,348.19,382012.0,341.9555,342.2874,338.1292,339.8666,382012.0
2021-03-05 12:00:00,348.34,354.08,347.91,353.38,264955.0,340.0131,345.6158,339.5933,344.9326,264955.0
2021-03-05 13:00:00,353.35,358.0,352.7,357.0,275298.0,344.9033,349.4421,344.2688,348.466,275298.0
2021-03-05 14:00:00,357.06,359.63,355.12,359.46,197957.0,348.5246,351.0332,346.631,350.8672,197957.0
2021-03-05 15:00:00,359.44,361.79,359.11,360.88,802358.0,350.8477,353.1415,350.5256,352.2533,802358.0
2021-03-08 09:30:00,362.4,366.6,361.79,363.42,490092.0,353.737,357.8366,353.1415,354.7326,490092.0
2021-03-08 10:00:00,363.75,372.77,362.58,371.18,854954.0,355.0547,363.8591,353.9127,362.3071,854954.0
2021-03-08 11:00:00,371.34,373.28,367.65,372.1,443914.0,362.4632,364.3569,358.8615,363.2051,443914.0
2021-03-08 12:00:00,372.26,374.5,371.98,373.31,546298.0,363.3613,365.5477,363.0879,364.3862,546298.0
2021-03-08 13:00:00,373.29,382.46,373.28,374.03,949465.0,364.3666,373.3174,364.3569,365.0889,949465.0
2021-03-08 14:00:00,373.85,377.88,373.53,376.06,532325.0,364.9132,368.8469,364.6009,367.0704,532325.0
2021-03-08 15:00:00,376.12,376.12,371.2,371.33,918386.0,367.129,367.129,362.3266,362.4535,918386.0
2021-03-09 09:30:00,375.0,377.68,372.72,374.87,481722.0,366.0358,368.6517,363.8103,365.9089,481722.0
2021-03-09 10:00:00,374.87,387.32,374.62,382.21,838660.0,365.9089,378.0613,365.6648,373.0734,838660.0
2021-03-09 11:00:00,382.0,382.74,377.79,378.24,342929.0,372.8684,373.5907,368.7591,369.1983,342929.0
2021-03-09 12:00:00,378.19,381.31,378.18,380.03,246409.0,369.1495,372.1949,369.1397,370.9455,246409.0
2021-03-09 13:00:00,380.11,381.81,378.53,379.1,315503.0,371.0236,372.683,369.4814,370.0377,315503.0
2021-03-09 14:00:00,379.21,379.82,377.84,377.95,270176.0,370.1451,370.7405,368.8079,368.9152,270176.0
2021-03-09 15:00:00,378.05,378.83,375.62,376.14,797289.0,369.0128,369.7742,366.6409,367.1485,797289.0
2021-03-10 09:30:00,376.6,377.5,373.0,374.23,610281.0,367.5975,368.476,364.0836,365.2842,610281.0
2021-03-10 10:00:00,374.83,379.14,373.82,379.14,518994.0,365.8698,370.0768,364.884,370.0768,518994.0
2021-03-10 11:00:00,379.11,380.65,378.26,379.86,365097.0,370.0475,371.5507,369.2178,370.7796,365097.0
2021-03-10 12:00:00,380.05,380.62,378.61,380.23,229294.0,370.965,371.5214,369.5595,371.1407,229294.0
2021-03-10 13:00:00,380.19,381.59,379.23,380.98,256709.0,371.1017,372.4682,370.1646,371.8728,256709.0
2021-03-10 14:00:00,380.92,384.0,380.65,382.94,383557.0,371.8142,374.8206,371.5507,373.786,383557.0
2021-03-10 15:00:00,383.04,383.34,380.04,381.75,620539.0,373.8836,374.1764,370.9553,372.6244,620539.0
2021-03-11 09:30:00,385.5,389.29,382.6,386.5,365902.0,376.2848,379.9842,373.4541,377.2609,365902.0
2021-03-11 10:00:00,386.24,388.88,385.82,386.4,301601.0,377.0071,379.584,376.5971,377.1632,301601.0
2021-03-11 11:00:00,386.45,389.33,386.39,388.37,317542.0,377.212,380.0232,377.1535,379.0862,317542.0
2021-03-11 12:00:00,388.33,389.41,387.68,388.01,278987.0,379.0471,380.1013,378.4126,378.7348,278987.0
2021-03-11 13:00:00,388.09,389.5,387.18,387.31,215951.0,378.8128,380.1891,377.9246,378.0515,215951.0
2021-03-11 14:00:00,387.37,388.0,385.66,385.68,237960.0,378.1101,378.725,376.4409,376.4605,237960.0
2021-03-11 15:00:00,385.61,385.99,383.47,384.38,470709.0,376.3921,376.763,374.3033,375.1915,470709.0
2021-03-12 09:30:00,381.14,383.94,380.28,382.27,305198.0,372.029,374.762,371.1895,373.132,305198.0
2021-03-12 10:00:00,382.37,382.48,379.23,379.82,275327.0,373.2296,373.337,370.1646,370.7405,275327.0
2021-03-12 11:00:00,379.74,382.3,379.25,382.3,170980.0,370.6624,373.1613,370.1842,373.1613,170980.0
2021-03-12 12:00:00,382.41,383.53,381.65,382.06,185979.0,373.2686,374.3619,372.5268,372.927,185979.0
2021-03-12 13:00:00,381.94,383.14,381.74,382.17,109642.0,372.8099,373.9812,372.6146,373.0344,109642.0
2021-03-12 14:00:00,382.03,382.42,381.07,381.36,120553.0,372.8977,373.2784,371.9607,372.2437,120553.0
2021-03-12 15:00:00,381.43,382.92,380.76,382.91,309142.0,372.312,373.7664,371.6581,373.7567,309142.0
2021-03-15 09:30:00,383.31,387.86,381.69,382.25,299196.0,374.1471,378.5883,372.5658,373.1124,299196.0
2021-03-15 10:00:00,382.25,382.6,380.33,382.52,249044.0,373.1124,373.4541,371.2383,373.376,249044.0
2021-03-15 11:00:00,382.47,384.11,379.68,381.21,228047.0,373.3272,374.928,370.6039,372.0973,228047.0
2021-03-15 12:00:00,381.15,381.81,380.42,381.31,130346.0,372.0387,372.683,371.3262,372.1949,130346.0
2021-03-15 13:00:00,381.33,381.94,379.69,379.85,185644.0,372.2144,372.8099,370.6136,370.7698,185644.0
2021-03-15 14:00:00,379.85,380.65,378.9,379.31,202527.0,370.7698,371.5507,369.8425,370.2427,202527.0
2021-03-15 15:00:00,379.34,382.84,378.64,381.76,618940.0,370.272,373.6883,369.5887,372.6342,618940.0
2021-03-16 09:30:00,382.7,384.15,379.45,383.97,208410.0,373.5517,374.967,370.3794,374.7913,208410.0
2021-03-16 10:00:00,383.96,385.28,382.86,385.28,272865.0,374.7816,376.07,373.7079,376.07,272865.0
2021-03-16 11:00:00,385.14,385.14,379.82,379.92,337349.0,375.9334,375.9334,370.7405,370.8381,337349.0
2021-03-16 12:00:00,379.93,381.6,379.88,380.41,180659.0,370.8479,372.478,370.7991,371.3164,180659.0
2021-03-16 13:00:00,380.42,381.47,379.76,379.91,141689.0,371.3262,372.3511,370.682,370.8284,141689.0
2021-03-16 14:00:00,379.89,381.78,378.68,381.44,241578.0,370.8089,372.6537,369.6278,372.3218,241578.0
2021-03-16 15:00:00,381.42,383.24,381.09,382.37,496435.0,372.3023,374.0788,371.9802,373.2296,496435.0
2021-03-17 09:30:00,381.85,384.15,379.82,384.15,153008.0,372.722,374.967,370.7405,374.967,153008.0
2021-03-17 10:00:00,384.12,385.1,381.31,381.44,176811.0,374.9377,375.8943,372.1949,372.3218,176811.0
2021-03-17 11:00:00,381.43,381.87,380.15,380.71,145885.0,372.312,372.7415,371.0626,371.6093,145885.0
2021-03-17 12:00:00,380.66,380.66,378.43,379.12,137457.0,371.5605,371.5605,369.3838,370.0573,137457.0
2021-03-17 13:00:00,379.16,379.18,375.89,376.36,214072.0,370.0963,370.1158,366.9045,367.3632,214072.0
2021-03-17 14:00:00,376.45,380.13,375.87,379.39,328913.0,367.4511,371.0431,366.885,370.3208,328913.0
2021-03-17 15:00:00,379.39,380.87,378.08,378.68,497117.0,370.3208,371.7654,369.0421,369.6278,497117.0
2021-03-18 09:30:00,375.03,375.48,370.82,372.8,336123.0,366.065,366.5043,361.9557,363.8883,336123.0
2021-03-18 10:00:00,372.59,373.53,367.57,369.29,766240.0,363.6834,364.6009,358.7834,360.4623,766240.0
2021-03-18 11:00:00,369.37,370.05,365.94,366.94,1016828.0,360.5403,361.2041,357.1923,358.1684,1016828.0
2021-03-18 12:00:00,366.94,368.88,366.26,368.37,638421.0,358.1684,360.0621,357.5047,359.5642,638421.0
2021-03-18 13:00:00,368.47,370.33,367.91,369.94,732202.0,359.6619,361.4774,359.1152,361.0967,732202.0
2021-03-18 14:00:00,369.97,370.15,365.04,366.88,400149.0,361.126,361.3017,356.3138,358.1099,400149.0
2021-03-18 15:00:00,366.83,368.93,366.08,367.19,660598.0,358.0611,360.1109,357.329,358.4125,660598.0
2021-03-19 09:30:00,364.8,366.28,358.5,360.19,820805.0,356.0796,357.5242,349.9302,351.5798,820805.0
2021-03-19 10:00:00,360.14,364.27,353.78,355.71,1058430.0,351.531,355.5623,345.323,347.2069,1058430.0
2021-03-19 11:00:00,355.5,356.11,350.14,351.22,1337648.0,347.0019,347.5973,341.77,342.8242,1337648.0
2021-03-19 12:00:00,351.21,358.47,350.52,355.71,977938.0,342.8144,349.9009,342.1409,347.2069,977938.0
2021-03-19 13:00:00,355.59,359.06,355.58,358.12,548828.0,347.0897,350.4768,347.08,349.5593,548828.0
2021-03-19 14:00:00,358.06,362.1,357.66,361.99,662972.0,349.5007,353.4441,349.1103,353.3368,662972.0
2021-03-19 15:00:00,362.02,362.21,355.28,355.74,1192192.0,353.366,353.5515,346.7872,347.2362,1192192.0
2021-03-22 09:30:00,355.94,358.88,354.0,358.03,363899.0,347.4314,350.3011,345.5378,349.4714,363899.0
2021-03-22 10:00:00,358.05,361.65,357.36,361.14,315359.0,349.4909,353.0049,348.8174,352.5071,315359.0
2021-03-22 11:00:00,361.08,361.34,358.84,359.51,290230.0,352.4485,352.7023,350.2621,350.916,290230.0
2021-03-22 12:00:00,359.51,360.94,358.87,359.08,215846.0,350.916,352.3119,350.2913,350.4963,215846.0
2021-03-22 13:00:00,359.05,359.38,357.51,357.62,210648.0,350.467,350.7891,348.9638,349.0712,210648.0
2021-03-22 14:00:00,357.6,358.16,356.68,357.05,226216.0,349.0517,349.5983,348.1537,348.5148,226216.0
2021-03-22 15:00:00,357.07,358.43,356.86,358.41,441902.0,348.5344,349.8619,348.3294,349.8423,441902.0
2021-03-23 09:30:00,358.01,359.3,353.51,354.31,310366.0,349.4519,350.7111,345.0595,345.8403,310366.0
2021-03-23 10:00:00,354.21,357.51,353.68,356.14,356377.0,345.7427,348.9638,345.2254,347.6266,356377.0
2021-03-23 11:00:00,356.19,357.11,355.52,356.18,160648.0,347.6754,348.5734,347.0214,347.6656,160648.0
2021-03-23 12:00:00,356.22,357.1,355.13,355.63,194782.0,347.7047,348.5637,346.6407,347.1288,194782.0
2021-03-23 13:00:00,355.69,358.0,355.11,356.15,313740.0,347.1874,349.4421,346.6212,347.6364,313740.0
2021-03-23 14:00:00,356.13,356.96,354.84,354.93,229192.0,347.6168,348.427,346.3577,346.4455,229192.0
2021-03-23 15:00:00,354.88,355.47,353.77,355.46,460009.0,346.3967,346.9726,345.3133,346.9629,460009.0
2021-03-24 09:30:00,357.08,359.85,356.0,359.67,230362.0,348.5441,351.2479,347.4899,351.0722,230362.0
2021-03-24 10:00:00,359.51,364.28,359.5,363.64,398316.0,350.916,355.572,350.9063,354.9473,398316.0
2021-03-24 11:00:00,363.67,364.99,361.52,362.0,249955.0,354.9766,356.265,352.878,353.3465,249955.0
2021-03-24 12:00:00,361.98,364.25,361.53,363.03,145315.0,353.327,355.5427,352.8878,354.3519,145315.0
2021-03-24 13:00:00,362.97,363.35,361.27,362.35,203672.0,354.2933,354.6642,352.634,353.6882,203672.0
2021-03-24 14:00:00,362.35,362.72,360.69,361.44,218774.0,353.6882,354.0493,352.0678,352.7999,218774.0
2021-03-24 15:00:00,361.41,362.47,359.63,359.65,480421.0,352.7706,353.8053,351.0332,351.0527,480421.0
2021-03-25 09:30:00,358.01,359.18,355.78,358.34,193663.0,349.4519,350.5939,347.2752,349.774,193663.0
2021-03-25 10:00:00,358.28,358.81,354.15,355.43,261405.0,349.7154,350.2328,345.6842,346.9336,261405.0
2021-03-25 11:00:00,355.24,358.29,354.39,358.14,218042.0,346.7481,349.7252,345.9184,349.5788,218042.0
2021-03-25 12:00:00,358.0,358.42,356.14,356.88,189325.0,349.4421,349.8521,347.6266,348.3489,189325.0
2021-03-25 13:00:00,356.8,358.5,356.17,357.28,140764.0,348.2708,349.9302,347.6559,348.7393,140764.0
2021-03-25 14:00:00,357.31,358.46,355.87,358.07,137364.0,348.7686,349.8911,347.3631,349.5105,137364.0
2021-03-25 15:00:00,358.08,359.47,357.6,358.41,389259.0,349.5202,350.877,349.0517,349.8423,389259.0
2021-03-26 09:30:00,359.93,362.09,357.26,360.78,211679.0,351.326,353.4344,348.7198,352.1557,211679.0
2021-03-26 10:00:00,360.7,362.89,360.25,360.99,182702.0,352.0776,354.2152,351.6384,352.3607,182702.0
2021-03-26 11:00:00,361.04,362.12,359.68,361.91,190302.0,352.4095,353.4636,351.082,353.2587,190302.0
2021-03-26 12:00:00,361.96,362.54,360.62,362.2,115337.0,353.3075,353.8736,351.9995,353.5417,115337.0
2021-03-26 13:00:00,362.4,363.32,361.45,361.71,114321.0,353.737,354.635,352.8097,353.0634,114321.0
2021-03-26 14:00:00,361.78,362.75,359.76,362.25,181919.0,353.1318,354.0786,351.1601,353.5905,181919.0
2021-03-26 15:00:00,362.2,366.61,362.15,366.08,434734.0,353.5417,357.8463,353.4929,357.329,434734.0
2021-03-29 09:30:00,364.24,365.35,360.26,361.25,250103.0,355.533,356.6164,351.6481,352.6144,250103.0
2021-03-29 10:00:00,360.88,361.4,358.61,359.96,426175.0,352.2533,352.7609,350.0376,351.3553,426175.0
2021-03-29 11:00:00,360.01,362.0,359.35,359.42,303338.0,351.4041,353.3465,350.7599,350.8282,303338.0
2021-03-29 12:00:00,359.48,361.39,359.15,361.22,178343.0,350.8868,352.7511,350.5646,352.5852,178343.0
2021-03-29 13:00:00,361.29,363.37,361.29,362.77,196479.0,352.6535,354.6838,352.6535,354.0981,196479.0
2021-03-29 14:00:00,362.76,362.87,361.5,362.41,141478.0,354.0883,354.1957,352.8585,353.7467,141478.0
2021-03-29 15:00:00,362.44,364.39,362.39,362.6,443921.0,353.776,355.6794,353.7272,353.9322,443921.0
2021-03-30 09:30:00,360.78,364.57,359.62,362.43,202876.0,352.1557,355.8551,351.0234,353.7662,202876.0
2021-03-30 10:00:00,362.49,362.58,360.06,361.59,234016.0,353.8248,353.9127,351.4529,352.9463,234016.0
2021-03-30 11:00:00,361.55,362.11,359.68,360.2,159362.0,352.9073,353.4539,351.082,351.5895,159362.0
2021-03-30 12:00:00,360.3,360.68,358.08,358.92,166093.0,351.6872,352.0581,349.5202,350.3401,166093.0
2021-03-30 13:00:00,358.94,360.8,358.3,360.34,115885.0,350.3597,352.1752,349.735,351.7262,115885.0
2021-03-30 14:00:00,360.33,360.4,359.25,359.94,123472.0,351.7164,351.7848,350.6623,351.3358,123472.0
2021-03-30 15:00:00,359.82,360.5,357.1,358.65,475720.0,351.2186,351.8824,348.5637,350.0766,475720.0
2021-03-31 09:30:00,359.59,361.5,357.39,358.15,203105.0,350.9941,352.8585,348.8467,349.5886,203105.0
2021-03-31 10:00:00,358.23,358.92,356.73,357.75,247851.0,349.6666,350.3401,348.2025,349.1981,247851.0
2021-03-31 11:00:00,357.72,358.72,356.81,358.64,561480.0,349.1688,350.1449,348.2806,350.0668,561480.0
2021-03-31 12:00:00,358.64,358.93,357.44,357.48,251872.0,350.0668,350.3499,348.8955,348.9346,251872.0
2021-03-31 13:00:00,357.48,358.37,357.3,357.99,249296.0,348.9346,349.8033,348.7589,349.4324,249296.0
2021-03-31 14:00:00,358.02,358.43,356.93,357.33,209536.0,349.4617,349.8619,348.3977,348.7882,209536.0
2021-03-31 15:00:00,357.42,357.67,355.78,356.4,534175.0,348.876,349.12,347.2752,347.8804,534175.0
2021-04-01 09:30:00,357.04,361.68,355.24,361.53,467437.0,348.5051,353.0342,346.7481,352.8878,467437.0
2021-04-01 10:00:00,361.61,363.2,360.46,362.23,692714.0,352.9658,354.5178,351.8433,353.571,692714.0
2021-04-01 11:00:00,362.27,362.76,361.05,361.43,229654.0,353.6101,354.0883,352.4192,352.7901,229654.0
2021-04-01 12:00:00,361.58,362.13,360.4,361.32,200092.0,352.9366,353.4734,351.7848,352.6828,200092.0
2021-04-01 13:00:00,361.35,362.1,360.71,361.98,119741.0,352.7121,353.4441,352.0874,353.327,119741.0
2021-04-01 14:00:00,361.97,363.36,361.86,363.11,198558.0,353.3172,354.674,353.2099,354.43,198558.0
2021-04-01 15:00:00,363.12,363.4,361.93,363.37,338415.0,354.4397,354.7131,353.2782,354.6838,338415.0
2021-04-05 09:30:00,366.8,367.68,365.23,366.13,149408.0,358.0318,358.8907,356.4993,357.3778,149408.0
2021-04-05 10:00:00,366.15,367.68,364.34,366.87,218342.0,357.3973,358.8907,355.6306,358.1001,218342.0
2021-04-05 11:00:00,366.82,369.47,366.77,369.31,176931.0,358.0513,360.6379,358.0025,360.4818,176931.0
2021-04-05 12:00:00,369.41,370.52,368.82,369.94,128758.0,360.5794,361.6628,360.0035,361.0967,128758.0
2021-04-05 13:00:00,369.94,370.14,368.81,369.46,120834.0,361.0967,361.2919,359.9937,360.6282,120834.0
2021-04-05 14:00:00,369.6,369.6,368.01,368.49,124662.0,360.7648,360.7648,359.2129,359.6814,124662.0
2021-04-05 15:00:00,368.47,368.61,366.89,368.28,286342.0,359.6619,359.7985,358.1196,359.4764,286342.0
2021-04-06 09:30:00,364.9,365.86,362.5,364.54,260903.0,356.1772,357.1142,353.8346,355.8258,260903.0
2021-04-06 10:00:00,364.7,366.85,364.7,366.0,189906.0,355.982,358.0806,355.982,357.2509,189906.0
2021-04-06 11:00:00,366.0,369.07,365.85,368.42,186320.0,357.2509,360.2475,357.1045,359.613,186320.0
2021-04-06 12:00:00,368.43,369.4,368.21,368.73,124187.0,359.6228,360.5696,359.4081,359.9156,124187.0
2021-04-06 13:00:00,368.72,369.53,368.16,369.1,156318.0,359.9059,360.6965,359.3593,360.2768,156318.0
2021-04-06 14:00:00,369.15,370.38,368.75,370.37,170136.0,360.3256,361.5262,359.9352,361.5164,170136.0
2021-04-06 15:00:00,370.37,370.75,369.1,369.57,394063.0,361.5164,361.8874,360.2768,360.7356,394063.0
2021-04-07 09:30:00,369.14,373.96,369.0,373.71,217577.0,360.3158,365.0206,360.1792,364.7766,217577.0
2021-04-07 10:00:00,373.64,373.8,371.58,372.05,333453.0,364.7083,364.8644,362.6975,363.1563,333453.0
2021-04-07 11:00:00,371.96,372.68,370.68,371.19,220545.0,363.0684,363.7712,361.819,362.3168,220545.0
2021-04-07 12:00:00,371.22,371.49,370.39,371.27,152480.0,362.3461,362.6097,361.536,362.3949,152480.0
2021-04-07 13:00:00,371.25,371.5,370.57,370.94,168341.0,362.3754,362.6194,361.7117,362.0728,168341.0
2021-04-07 14:00:00,371.0,372.29,370.71,371.67,134007.0,362.1314,363.3905,361.8483,362.7854,134007.0
2021-04-07 15:00:00,371.8,372.06,370.69,371.12,243597.0,362.9123,363.166,361.8288,362.2485,243597.0
2021-04-08 09:30:00,373.0,376.06,372.75,374.94,294669.0,364.5077,367.498,364.2634,366.4035,294669.0
2021-04-08 10:00:00,374.98,378.4,374.91,376.9,288308.0,366.4426,369.7847,366.3742,368.3189,288308.0
2021-04-08 11:00:00,376.89,379.12,374.01,376.83,486063.0,368.3091,370.4883,365.4947,368.2505,486063.0
2021-04-08 12:00:00,376.76,379.1,376.67,377.85,270821.0,368.1821,370.4688,368.0941,369.2472,270821.0
2021-04-08 13:00:00,377.83,379.31,376.79,378.73,183168.0,369.2277,370.674,368.2114,370.1072,183168.0
2021-04-08 14:00:00,378.68,379.25,378.16,378.53,140979.0,370.0583,370.6154,369.5502,369.9118,140979.0
2021-04-08 15:00:00,378.48,378.79,377.0,377.67,316411.0,369.8629,370.1658,368.4166,369.0713,316411.0
2021-04-09 09:30:00,376.08,379.0,374.44,378.66,204813.0,367.5175,370.3711,365.9149,370.0388,204813.0
2021-04-09 10:00:00,378.48,380.35,377.03,377.36,186489.0,369.8629,371.6903,368.4459,368.7684,186489.0
2021-04-09 11:00:00,377.48,377.98,376.5,377.11,122765.0,368.8857,369.3743,367.928,368.5241,122765.0
2021-04-09 12:00:00,377.1,377.93,376.91,377.16,101434.0,368.5143,369.3254,368.3286,368.5729,101434.0
2021-04-09 13:00:00,377.15,378.11,376.62,378.03,101423.0,368.5632,369.5013,368.0452,369.4231,101423.0
2021-04-09 14:00:00,378.08,378.62,377.77,378.48,103409.0,369.472,369.9997,369.1691,369.8629,103409.0
2021-04-09 15:00:00,378.41,380.34,377.78,379.93,324603.0,369.7945,371.6805,369.1788,371.2799,324603.0
2021-04-12 09:30:00,378.08,378.61,376.18,377.74,193275.0,369.472,369.9899,367.6153,369.1397,193275.0
2021-04-12 10:00:00,377.76,378.47,376.5,377.92,204127.0,369.1593,369.8531,367.928,369.3156,204127.0
2021-04-12 11:00:00,377.83,380.24,377.8,379.49,253903.0,369.2277,371.5828,369.1984,370.8499,253903.0
2021-04-12 12:00:00,379.48,380.07,379.19,379.83,151429.0,370.8401,371.4167,370.5567,371.1822,151429.0
2021-04-12 13:00:00,379.89,380.27,378.79,378.83,110261.0,371.2408,371.6121,370.1658,370.2049,110261.0
2021-04-12 14:00:00,378.87,379.46,378.62,379.27,116542.0,370.244,370.8206,369.9997,370.6349,116542.0
2021-04-12 15:00:00,379.27,380.94,379.0,379.92,383079.0,370.6349,372.2669,370.3711,371.2701,383079.0
2021-04-13 09:30:00,379.06,380.1,377.61,377.97,245366.0,370.4297,371.446,369.0127,369.3645,245366.0
2021-04-13 10:00:00,377.95,378.55,377.16,377.28,260215.0,369.345,369.9313,368.5729,368.6902,260215.0
2021-04-13 11:00:00,377.25,378.8,377.0,377.56,139249.0,368.6609,370.1756,368.4166,368.9638,139249.0
2021-04-13 12:00:00,377.68,378.32,376.8,376.95,118354.0,369.0811,369.7065,368.2211,368.3677,118354.0
2021-04-13 13:00:00,376.93,377.89,376.84,377.75,102836.0,368.3482,369.2863,368.2602,369.1495,102836.0
2021-04-13 14:00:00,377.74,378.4,377.28,377.6,173587.0,369.1397,369.7847,368.6902,369.0029,173587.0
2021-04-13 15:00:00,377.65,378.58,377.51,378.12,362835.0,369.0518,369.9606,368.915,369.5111,362835.0
2021-04-14 09:30:00,377.0,378.68,375.6,377.76,201880.0,368.4166,370.0583,367.0485,369.1593,201880.0
2021-04-14 10:00:00,377.81,378.37,376.48,377.82,317833.0,369.2081,369.7554,367.9084,369.2179,317833.0
2021-04-14 11:00:00,377.82,378.29,377.31,378.15,132413.0,369.2179,369.6772,368.7195,369.5404,132413.0
2021-04-14 12:00:00,378.21,379.81,377.66,379.74,94333.0,369.599,371.1626,369.0616,371.0942,94333.0
2021-04-14 13:00:00,379.67,380.95,379.39,379.55,133247.0,371.0258,372.2767,370.7522,370.9085,133247.0
2021-04-14 14:00:00,379.33,380.1,377.67,377.92,141419.0,370.6935,371.446,369.0713,369.3156,141419.0
2021-04-14 15:00:00,377.88,378.92,377.34,378.4,283268.0,369.2766,370.2929,368.7488,369.7847,283268.0
2021-04-15 09:30:00,381.17,387.37,380.97,385.15,247271.0,372.4916,378.5505,372.2962,376.381,247271.0
2021-04-15 10:00:00,385.21,386.29,384.31,385.79,207055.0,376.4397,377.4951,375.5602,377.0065,207055.0
2021-04-15 11:00:00,385.88,387.2,385.22,385.71,191593.0,377.0944,378.3844,376.4494,376.9283,191593.0
2021-04-15 12:00:00,385.75,386.73,385.52,386.4,125846.0,376.9674,377.9251,376.7426,377.6026,125846.0
2021-04-15 13:00:00,386.47,386.56,385.31,385.67,134828.0,377.671,377.7589,376.5374,376.8892,134828.0
2021-04-15 14:00:00,385.64,385.93,385.04,385.52,154763.0,376.8599,377.1433,376.2735,376.7426,154763.0
2021-04-15 15:00:00,385.52,386.77,385.22,386.51,316625.0,376.7426,377.9641,376.4494,377.7101,316625.0
2021-04-16 09:30:00,389.0,389.1,386.37,386.9,446896.0,380.1434,380.2411,377.5733,378.0912,446896.0
2021-04-16 10:00:00,386.86,387.58,384.46,384.46,197746.0,378.0521,378.7557,375.7067,375.7067,197746.0
2021-04-16 11:00:00,384.37,385.49,383.67,384.29,174628.0,375.6188,376.7133,374.9347,375.5406,174628.0
2021-04-16 12:00:00,384.36,384.88,383.84,384.47,98939.0,375.609,376.1172,375.1009,375.7165,98939.0
2021-04-16 13:00:00,384.44,385.26,384.06,384.69,119344.0,375.6872,376.4885,375.3158,375.9315,119344.0
2021-04-16 14:00:00,384.66,385.75,384.58,385.59,157783.0,375.9022,376.9674,375.824,376.811,157783.0
2021-04-16 15:00:00,385.64,387.0,385.31,386.3,286138.0,376.8599,378.1889,376.5374,377.5048,286138.0
2021-04-19 09:30:00,384.9,387.75,384.66,387.47,115675.0,376.1367,378.9218,375.9022,378.6482,115675.0
2021-04-19 10:00:00,387.44,387.56,384.12,386.11,242535.0,378.6189,378.7362,375.3745,377.3192,242535.0
2021-04-19 11:00:00,386.12,386.58,383.65,383.97,167378.0,377.3289,377.7785,374.9152,375.2279,167378.0
2021-04-19 12:00:00,383.82,384.13,382.42,382.88,141374.0,375.0813,375.3843,373.7132,374.1627,141374.0
2021-04-19 13:00:00,382.82,383.64,382.54,382.69,100433.0,374.1041,374.9054,373.8305,373.977,100433.0
2021-04-19 14:00:00,382.64,382.81,381.49,382.62,174869.0,373.9282,374.0943,372.8044,373.9086,174869.0
2021-04-19 15:00:00,382.61,382.66,381.32,382.37,438899.0,373.8989,373.9477,372.6382,373.6643,438899.0
2021-04-20 09:30:00,380.19,381.31,378.76,380.8,214338.0,371.534,372.6285,370.1365,372.1301,214338.0
2021-04-20 10:00:00,380.68,381.18,376.72,377.12,284883.0,372.0128,372.5014,368.143,368.5339,284883.0
2021-04-20 11:00:00,377.0,377.27,373.56,375.13,352912.0,368.4166,368.6804,365.0549,366.5892,352912.0
2021-04-20 12:00:00,375.24,376.12,374.59,374.92,136595.0,366.6967,367.5566,366.0615,366.3839,136595.0
2021-04-20 13:00:00,374.86,375.64,374.47,375.45,149264.0,366.3253,367.0876,365.9442,366.9019,149264.0
2021-04-20 14:00:00,375.48,375.72,374.11,374.62,166495.0,366.9312,367.1657,365.5924,366.0908,166495.0
2021-04-20 15:00:00,374.67,376.97,374.66,376.94,592816.0,366.1396,368.3873,366.1299,368.358,592816.0
2021-04-21 09:30:00,378.59,381.4,376.67,381.4,213928.0,369.9704,372.7164,368.0941,372.7164,213928.0
2021-04-21 10:00:00,381.6,383.03,380.27,382.3,278106.0,372.9119,374.3093,371.6121,373.5959,278106.0
2021-04-21 11:00:00,382.3,384.1,382.05,383.41,228116.0,373.5959,375.3549,373.3516,374.6806,228116.0
2021-04-21 12:00:00,383.4,383.63,382.93,383.21,105874.0,374.6709,374.8956,374.2116,374.4852,105874.0
2021-04-21 13:00:00,383.25,383.39,382.23,382.34,136953.0,374.5243,374.6611,373.5275,373.635,136953.0
2021-04-21 14:00:00,382.38,382.6,381.34,381.71,129883.0,373.6741,373.8891,372.6578,373.0194,129883.0
2021-04-21 15:00:00,381.66,383.46,381.03,383.07,383485.0,372.9705,374.7295,372.3548,374.3484,383485.0
2021-04-22 09:30:00,383.08,386.71,382.01,386.15,233252.0,374.3582,377.9055,373.3125,377.3583,233252.0
2021-04-22 10:00:00,386.03,388.62,385.59,388.12,325386.0,377.241,379.772,376.811,379.2834,325386.0
2021-04-22 11:00:00,388.18,388.65,387.17,388.53,222330.0,379.342,379.8013,378.355,379.6841,222330.0
2021-04-22 12:00:00,388.44,389.46,388.11,389.38,204953.0,379.5961,380.5929,379.2736,380.5147,204953.0
2021-04-22 13:00:00,389.38,389.5,382.61,382.78,374952.0,380.5147,380.632,373.8989,374.065,374952.0
2021-04-22 14:00:00,382.73,385.93,381.99,385.64,223844.0,374.0161,377.1433,373.293,376.8599,223844.0
2021-04-22 15:00:00,385.64,386.15,383.08,383.51,443821.0,376.8599,377.3583,374.3582,374.7784,443821.0
2021-04-23 09:30:00,384.35,385.81,383.46,385.26,138481.0,375.5992,377.026,374.7295,376.4885,138481.0
2021-04-23 10:00:00,385.34,388.03,385.33,387.95,158991.0,376.5667,379.1955,376.5569,379.1173,158991.0
2021-04-23 11:00:00,387.96,388.35,387.3,387.32,133793.0,379.1271,379.5082,378.4821,378.5016,133793.0
2021-04-23 12:00:00,387.28,389.58,387.28,389.29,134258.0,378.4625,380.7102,378.4625,380.4268,134258.0
2021-04-23 13:00:00,389.28,389.5,388.49,388.94,109568.0,380.417,380.632,379.645,380.0847,109568.0
2021-04-23 14:00:00,389.0,389.88,388.72,389.0,162019.0,380.1434,381.0033,379.8698,380.1434,162019.0
2021-04-23 15:00:00,389.0,389.82,386.96,387.06,348510.0,380.1434,380.9447,378.1498,378.2475,348510.0
2021-04-26 09:30:00,387.83,391.48,387.52,390.41,240959.0,379.0,382.5669,378.6971,381.5213,240959.0
2021-04-26 10:00:00,390.41,392.94,389.76,390.1,204437.0,381.5213,383.9937,380.8861,381.2183,204437.0
2021-04-26 11:00:00,390.1,390.67,389.0,389.28,122307.0,381.2183,381.7754,380.1434,380.417,122307.0
2021-04-26 12:00:00,389.25,389.26,387.33,388.53,114408.0,380.3877,380.3975,378.5114,379.6841,114408.0
2021-04-26 13:00:00,388.56,388.6,387.53,388.03,68368.0,379.7134,379.7525,378.7068,379.1955,68368.0
2021-04-26 14:00:00,388.07,388.74,387.94,388.12,88554.0,379.2345,379.8893,379.1075,379.2834,88554.0
2021-04-26 15:00:00,388.1,388.78,387.1,387.37,338027.0,379.2639,379.9284,378.2866,378.5505,338027.0
2021-04-27 09:30:00,388.22,389.21,386.14,387.89,147611.0,379.3811,380.3486,377.3485,379.0586,147611.0
2021-04-27 10:00:00,387.54,389.37,387.48,389.35,165730.0,378.7166,380.505,378.658,380.4854,165730.0
2021-04-27 11:00:00,389.27,390.43,388.85,389.38,166438.0,380.4072,381.5408,379.9968,380.5147,166438.0
2021-04-27 12:00:00,389.66,389.82,388.35,388.55,118083.0,380.7883,380.9447,379.5082,379.7036,118083.0
2021-04-27 13:00:00,388.62,389.36,387.77,388.09,105347.0,379.772,380.4952,378.9414,379.2541,105347.0
2021-04-27 14:00:00,388.02,389.05,387.59,388.68,140117.0,379.1857,380.1922,378.7655,379.8307,140117.0
2021-04-27 15:00:00,388.6,389.86,388.1,388.8,305981.0,379.7525,380.9838,379.2639,379.9479,305981.0
2021-04-28 09:30:00,390.7,401.5,390.7,398.65,573502.0,381.8047,392.3588,381.8047,389.5737,573502.0
2021-04-28 10:00:00,398.63,398.95,394.71,395.13,373355.0,389.5541,389.8668,385.7234,386.1338,373355.0
2021-04-28 11:00:00,395.2,395.97,393.6,394.74,283689.0,386.2022,386.9547,384.6386,385.7527,283689.0
2021-04-28 12:00:00,394.63,396.5,394.33,396.5,185711.0,385.6452,387.4726,385.352,387.4726,185711.0
2021-04-28 13:00:00,396.39,396.43,393.59,393.81,165210.0,387.3651,387.4042,384.6289,384.8439,165210.0
2021-04-28 14:00:00,393.8,396.31,393.4,396.04,238018.0,384.8341,387.2869,384.4432,387.0231,238018.0
2021-04-28 15:00:00,396.02,396.7,395.13,395.66,566677.0,387.0035,387.6681,386.1338,386.6517,566677.0
2021-04-29 09:30:00,391.5,392.39,386.29,389.87,583582.0,382.5865,383.4562,377.4951,380.9936,583582.0
2021-04-29 10:00:00,389.89,390.99,383.8,385.92,493945.0,381.0131,382.0881,375.0618,377.1335,493945.0
2021-04-29 11:00:00,385.92,387.92,384.97,385.62,254013.0,377.1335,379.088,376.2051,376.8403,254013.0
2021-04-29 12:00:00,385.66,387.9,385.02,387.5,301637.0,376.8794,379.0684,376.254,378.6775,301637.0
2021-04-29 13:00:00,387.5,387.76,384.81,387.14,189120.0,378.6775,378.9316,376.0488,378.3257,189120.0
2021-04-29 14:00:00,387.08,389.63,386.58,389.22,224938.0,378.2671,380.759,377.7785,380.3584,224938.0
2021-04-29 15:00:00,389.23,391.88,388.31,388.58,779678.0,380.3681,382.9578,379.4691,379.7329,779678.0
2021-04-30 09:30:00,382.86,385.0,375.61,379.33,510511.0,374.1432,376.2344,367.0582,370.6935,510511.0
2021-04-30 10:00:00,379.37,382.07,378.71,379.34,516813.0,370.7326,373.3712,370.0877,370.7033,516813.0
2021-04-30 11:00:00,379.37,383.67,379.29,383.67,276029.0,370.7326,374.9347,370.6545,374.9347,276029.0
2021-04-30 12:00:00,383.59,383.69,381.94,383.04,146386.0,374.8565,374.9543,373.2441,374.3191,146386.0
2021-04-30 13:00:00,383.1,383.81,381.78,382.18,148743.0,374.3777,375.0715,373.0878,373.4787,148743.0
2021-04-30 14:00:00,382.2,383.92,382.15,382.91,138059.0,373.4982,375.179,373.4493,374.192,138059.0
2021-04-30 15:00:00,382.93,383.41,381.67,382.15,579085.0,374.2116,374.6806,372.9803,373.4493,579085.0
2021-05-03 09:30:00,385.47,386.87,384.32,385.13,248856.0,376.6937,378.0619,375.5699,376.3615,248856.0
2021-05-03 10:00:00,385.02,386.21,382.15,382.53,309054.0,376.254,377.4169,373.4493,373.8207,309054.0
2021-05-03 11:00:00,382.57,382.68,380.84,381.55,260136.0,373.8598,373.9673,372.1692,372.863,260136.0
2021-05-03 12:00:00,381.44,381.59,378.99,379.11,242309.0,372.7555,372.9021,370.3613,370.4785,242309.0
2021-05-03 13:00:00,379.13,379.13,376.91,377.61,381009.0,370.4981,370.4981,368.3286,369.0127,381009.0
2021-05-03 14:00:00,377.65,379.78,376.85,379.48,349842.0,369.0518,371.1333,368.27,370.8401,349842.0
2021-05-03 15:00:00,379.48,379.58,378.48,379.4,325191.0,370.8401,370.9378,369.8629,370.7619,325191.0
2021-05-04 09:30:00,377.07,378.21,375.27,375.6,201015.0,368.485,369.599,366.726,367.0485,201015.0
2021-05-04 10:00:00,375.65,376.68,374.73,376.0,236997.0,367.0973,368.1039,366.1983,367.4394,236997.0
2021-05-04 11:00:00,376.0,376.91,372.8,373.06,396664.0,367.4394,368.3286,364.3122,364.5663,396664.0
2021-05-04 12:00:00,372.99,373.74,371.58,372.65,412117.0,364.4979,365.2308,363.12,364.1656,412117.0
2021-05-04 13:00:00,372.7,374.98,372.63,374.12,225708.0,364.2145,366.4426,364.1461,365.6022,225708.0
2021-05-04 14:00:00,374.08,375.71,373.65,374.99,161867.0,365.5631,367.156,365.1429,366.4524,161867.0
2021-05-04 15:00:00,375.0,376.16,374.52,376.16,523612.0,366.4621,367.5957,365.9931,367.5957,523612.0
2021-05-05 09:30:00,377.93,379.64,375.0,376.37,156418.0,369.3254,370.9965,366.4621,367.8009,156418.0
2021-05-05 10:00:00,376.42,376.49,373.87,374.65,239144.0,367.8498,367.9182,365.3579,366.1201,239144.0
2021-05-05 11:00:00,374.57,376.52,373.99,376.2,172434.0,366.0419,367.9475,365.4751,367.6348,172434.0
2021-05-05 12:00:00,376.18,376.23,374.13,374.16,117934.0,367.6153,367.6641,365.6119,365.6412,117934.0
2021-05-05 13:00:00,374.13,374.9,373.61,374.74,172378.0,365.6119,366.3644,365.1038,366.208,172378.0
2021-05-05 14:00:00,374.79,374.86,372.68,372.73,185393.0,366.2569,366.3253,364.1949,364.2438,185393.0
2021-05-05 15:00:00,372.63,373.08,368.03,369.35,665500.0,364.1461,364.5858,359.6508,360.9408,665500.0
2021-05-06 09:30:00,371.14,371.32,368.21,368.21,254510.0,362.69,362.8659,359.8267,359.8267,254510.0
2021-05-06 10:00:00,368.19,368.54,366.37,366.78,390951.0,359.8072,360.1492,358.0286,358.4293,390951.0
2021-05-06 11:00:00,366.79,371.55,365.7,371.03,448227.0,358.439,363.0907,357.3739,362.5825,448227.0
2021-05-06 12:00:00,370.94,374.78,370.75,374.45,252279.0,362.4946,366.2471,362.3089,365.9246,252279.0
2021-05-06 13:00:00,374.42,374.9,372.83,373.28,201558.0,365.8953,366.3644,364.3415,364.7813,201558.0
2021-05-06 14:00:00,373.3,373.49,371.63,372.29,161255.0,364.8008,364.9865,363.1689,363.8138,161255.0
2021-05-06 15:00:00,372.3,375.73,372.02,375.32,393032.0,363.8236,367.1755,363.55,366.7748,393032.0
2021-05-07 09:30:00,377.26,378.64,374.03,374.17,306365.0,368.6707,370.0192,365.5142,365.651,306365.0
2021-05-07 10:00:00,374.24,376.5,373.56,376.5,309162.0,365.7194,367.928,365.0549,367.928,309162.0
2021-05-07 11:00:00,376.56,378.58,376.56,377.78,210428.0,367.9866,369.9606,367.9866,369.1788,210428.0
2021-05-07 12:00:00,377.75,378.36,376.84,377.01,121496.0,369.1495,369.7456,368.2602,368.4264,121496.0
2021-05-07 13:00:00,377.03,377.08,374.93,375.06,154301.0,368.4459,368.4948,366.3937,366.5208,154301.0
2021-05-07 14:00:00,375.0,375.46,373.64,374.72,247089.0,366.4621,366.9117,365.1331,366.1885,247089.0
2021-05-07 15:00:00,374.64,376.1,374.56,375.4,482423.0,366.1103,367.5371,366.0321,366.853,482423.0
2021-05-10 09:30:00,375.79,376.0,372.78,375.74,228326.0,367.2341,367.4394,364.2927,367.1853,228326.0
2021-05-10 10:00:00,375.68,375.99,373.55,373.77,215032.0,367.1266,367.4296,365.0451,365.2601,215032.0
2021-05-10 11:00:00,373.84,373.85,370.9,372.66,266479.0,365.3285,365.3383,362.4555,364.1754,266479.0
2021-05-10 12:00:00,372.7,373.1,370.9,371.12,128701.0,364.2145,364.6054,362.4555,362.6705,128701.0
2021-05-10 13:00:00,371.07,371.07,368.69,369.1,183565.0,362.6216,362.6216,360.2958,360.6965,183565.0
2021-05-10 14:00:00,369.16,369.27,366.57,366.66,220027.0,360.7551,360.8626,358.2241,358.312,220027.0
2021-05-10 15:00:00,366.6,367.91,365.41,366.43,686864.0,358.2534,359.5335,357.0905,358.0872,686864.0
2021-05-11 09:30:00,361.25,362.63,359.27,362.63,373097.0,353.0252,354.3738,351.0903,354.3738,373097.0
2021-05-11 10:00:00,362.55,363.4,359.37,362.25,356974.0,354.2956,355.1262,351.188,354.0024,356974.0
2021-05-11 11:00:00,362.11,366.15,361.82,366.11,407880.0,353.8656,357.8136,353.5822,357.7745,407880.0
2021-05-11 12:00:00,365.9,367.74,365.83,366.5,178721.0,357.5693,359.3674,357.5009,358.1556,178721.0
2021-05-11 13:00:00,366.49,368.93,366.32,367.11,142562.0,358.1459,360.5303,357.9797,358.7518,142562.0
2021-05-11 14:00:00,367.27,367.77,365.84,366.69,105590.0,358.9081,359.3967,357.5107,358.3413,105590.0
2021-05-11 15:00:00,366.69,367.99,366.0,367.97,275973.0,358.3413,359.6117,357.667,359.5922,275973.0
2021-05-12 09:30:00,364.75,365.38,362.29,362.31,192045.0,356.4455,357.0611,354.0415,354.061,192045.0
2021-05-12 10:00:00,362.31,362.73,358.3,358.59,274587.0,354.061,354.4715,350.1423,350.4257,274587.0
2021-05-12 11:00:00,358.61,360.18,357.51,357.87,278760.0,350.4453,351.9795,349.3703,349.7221,278760.0
2021-05-12 12:00:00,357.94,359.47,357.41,358.66,210915.0,349.7905,351.2857,349.2726,350.4941,210915.0
2021-05-12 13:00:00,358.51,359.86,358.02,358.44,90312.0,350.3476,351.6668,349.8687,350.2792,90312.0
2021-05-12 14:00:00,358.49,359.07,357.22,358.31,138583.0,350.328,350.8948,349.0869,350.1521,138583.0
2021-05-12 15:00:00,358.1,358.28,355.64,356.33,464723.0,349.9469,350.1228,347.5429,348.2172,464723.0
2021-05-13 09:30:00,359.33,361.53,358.54,360.83,244568.0,351.1489,353.2988,350.3769,352.6147,244568.0
2021-05-13 10:00:00,360.83,362.84,360.62,362.29,234905.0,352.6147,354.579,352.4095,354.0415,234905.0
2021-05-13 11:00:00,362.32,362.34,359.17,360.48,152787.0,354.0708,354.0904,350.9925,352.2727,152787.0
2021-05-13 12:00:00,360.44,361.34,359.46,359.86,147416.0,352.2336,353.1131,351.2759,351.6668,147416.0
2021-05-13 13:00:00,359.8,360.67,357.92,358.7,136964.0,351.6082,352.4584,349.771,350.5332,136964.0
2021-05-13 14:00:00,358.65,361.3,358.59,361.09,134035.0,350.4844,353.074,350.4257,352.8688,134035.0
2021-05-13 15:00:00,361.03,362.42,359.98,360.0,306897.0,352.8102,354.1685,351.7841,351.8036,306897.0
2021-05-14 09:30:00,363.03,364.2,361.49,363.74,310950.0,354.7647,355.908,353.2597,355.4585,310950.0
2021-05-14 10:00:00,363.73,364.4,363.03,364.01,199770.0,355.4487,356.1035,354.7647,355.7223,199770.0
2021-05-14 11:00:00,364.03,364.72,363.18,363.4,337768.0,355.7419,356.4162,354.9112,355.1262,337768.0
2021-05-14 12:00:00,363.48,364.03,362.38,363.14,121096.0,355.2044,355.7419,354.1295,354.8721,121096.0
2021-05-14 13:00:00,363.22,363.51,362.64,363.05,110569.0,354.9503,355.2337,354.3835,354.7842,110569.0
2021-05-14 14:00:00,363.06,363.99,362.92,363.75,150604.0,354.794,355.7028,354.6572,355.4683,150604.0
2021-05-14 15:00:00,363.74,364.27,363.01,363.84,415070.0,355.4585,355.9764,354.7451,355.5562,415070.0
2021-05-17 09:30:00,363.49,363.49,359.74,359.78,157836.0,355.2142,355.2142,351.5496,351.5886,157836.0
2021-05-17 10:00:00,359.7,361.73,358.06,360.97,217577.0,351.5105,353.4943,349.9078,352.7516,217577.0
2021-05-17 11:00:00,361.13,361.66,360.08,360.69,138694.0,352.9079,353.4258,351.8818,352.4779,138694.0
2021-05-17 12:00:00,360.7,361.24,360.25,360.46,122136.0,352.4877,353.0154,352.0479,352.2532,122136.0
2021-05-17 13:00:00,360.5,360.57,359.11,359.88,110649.0,352.2923,352.3607,350.9339,351.6864,110649.0
2021-05-17 14:00:00,359.87,360.89,359.77,360.89,144811.0,351.6766,352.6734,351.5789,352.6734,144811.0
2021-05-17 15:00:00,360.89,364.06,360.75,363.16,436431.0,352.6734,355.7712,352.5366,354.8917,436431.0
2021-05-18 09:30:00,367.0,367.49,364.31,366.0,208303.0,358.6443,359.1231,356.0155,357.667,208303.0
2021-05-18 10:00:00,365.88,367.88,365.65,367.33,212118.0,357.5498,359.5042,357.325,358.9668,212118.0
2021-05-18 11:00:00,367.32,368.45,367.15,367.75,170705.0,358.957,360.0613,358.7908,359.3772,170705.0
2021-05-18 12:00:00,367.85,369.8,367.73,369.58,157465.0,359.4749,361.3805,359.3576,361.1655,157465.0
2021-05-18 13:00:00,369.62,369.84,367.94,368.06,183659.0,361.2046,361.4196,359.5629,359.6801,183659.0
2021-05-18 14:00:00,368.07,368.25,365.11,365.73,142758.0,359.6899,359.8658,356.7973,357.4032,142758.0
2021-05-18 15:00:00,365.73,366.06,362.88,363.07,334164.0,357.4032,357.7257,354.6181,354.8037,334164.0
2021-05-19 09:30:00,357.33,358.57,356.1,358.23,332055.0,349.1944,350.4062,347.9924,350.0739,332055.0
2021-05-19 10:00:00,358.12,358.86,355.37,358.28,400362.0,349.9664,350.6896,347.2791,350.1228,400362.0
2021-05-19 11:00:00,358.2,358.74,356.96,357.75,207259.0,350.0446,350.5723,348.8329,349.6049,207259.0
2021-05-19 12:00:00,357.74,358.83,357.57,358.06,226771.0,349.5951,350.6603,349.429,349.9078,226771.0
2021-05-19 13:00:00,358.14,359.14,357.53,357.55,191594.0,349.986,350.9632,349.3899,349.4094,191594.0
2021-05-19 14:00:00,357.55,359.7,356.58,357.54,223586.0,349.4094,351.5105,348.4615,349.3996,223586.0
2021-05-19 15:00:00,357.47,361.15,356.93,361.11,575510.0,349.3312,352.9275,348.8035,352.8884,575510.0
2021-05-20 09:30:00,362.94,366.0,362.49,365.03,262347.0,354.6767,357.667,354.2369,356.7191,262347.0
2021-05-20 10:00:00,365.19,368.43,364.91,367.88,330370.0,356.8755,360.0417,356.6018,359.5042,330370.0
2021-05-20 11:00:00,367.89,369.41,367.62,367.79,278572.0,359.514,360.9994,359.2501,359.4163,278572.0
2021-05-20 12:00:00,367.77,368.37,366.95,367.5,430029.0,359.3967,359.9831,358.5954,359.1329,430029.0
2021-05-20 13:00:00,367.5,368.36,366.79,367.58,176943.0,359.1329,359.9733,358.439,359.2111,176943.0
2021-05-20 14:00:00,367.72,368.33,367.39,368.11,178444.0,359.3479,359.944,359.0254,359.729,178444.0
2021-05-20 15:00:00,367.98,369.06,367.43,367.83,474951.0,359.602,360.6574,359.0645,359.4554,474951.0
2021-05-21 09:30:00,369.14,372.53,368.79,372.53,240672.0,360.7355,364.0484,360.3935,364.0484,240672.0
2021-05-21 10:00:00,372.47,372.48,369.91,371.54,368931.0,363.9897,363.9995,361.488,363.0809,368931.0
2021-05-21 11:00:00,371.55,371.57,369.29,369.4,220140.0,363.0907,363.1102,360.8821,360.9896,220140.0
2021-05-21 12:00:00,369.41,369.57,367.84,368.27,151543.0,360.9994,361.1558,359.4651,359.8853,151543.0
2021-05-21 13:00:00,368.21,368.8,367.93,368.49,108338.0,359.8267,360.4033,359.5531,360.1003,108338.0
2021-05-21 14:00:00,368.48,369.15,367.94,368.68,171082.0,360.0906,360.7453,359.5629,360.286,171082.0
2021-05-21 15:00:00,368.65,369.1,367.46,367.87,383971.0,360.2567,360.6965,359.0938,359.4945,383971.0
2021-05-24 09:30:00,370.08,373.1,369.64,372.95,256228.0,361.6541,364.6054,361.2242,364.4588,256228.0
2021-05-24 10:00:00,373.0,373.16,371.77,372.91,268047.0,364.5077,364.664,363.3057,364.4197,268047.0
2021-05-24 11:00:00,372.95,373.15,372.57,372.84,113237.0,364.4588,364.6542,364.0874,364.3513,113237.0
2021-05-24 12:00:00,372.82,373.04,371.93,372.03,108967.0,364.3318,364.5467,363.462,363.5597,108967.0
2021-05-24 13:00:00,372.07,373.02,372.01,372.77,100479.0,363.5988,364.5272,363.5402,364.2829,100479.0
2021-05-24 14:00:00,372.77,373.75,372.74,373.03,175971.0,364.2829,365.2406,364.2536,364.537,175971.0
2021-05-24 15:00:00,373.03,373.07,371.78,372.49,272885.0,364.537,364.5761,363.3154,364.0093,272885.0
2021-05-25 09:30:00,373.13,373.75,368.65,369.8,509323.0,364.6347,365.2406,360.2567,361.3805,509323.0
2021-05-25 10:00:00,369.8,370.13,368.73,369.99,208777.0,361.3805,361.703,360.3349,361.5662,208777.0
2021-05-25 11:00:00,369.99,370.84,368.86,369.82,237553.0,361.5662,362.3968,360.4619,361.4001,237553.0
2021-05-25 12:00:00,369.92,370.79,369.64,370.25,129409.0,361.4978,362.348,361.2242,361.8203,129409.0
2021-05-25 13:00:00,370.22,370.22,369.19,369.44,182856.0,361.791,361.791,360.7844,361.0287,182856.0
2021-05-25 14:00:00,369.48,369.51,368.28,368.36,203314.0,361.0678,361.0971,359.8951,359.9733,203314.0
2021-05-25 15:00:00,368.35,368.75,366.86,367.0,800277.0,359.9635,360.3544,358.5075,358.6443,800277.0
2021-05-26 09:30:00,369.0,369.91,367.22,368.21,225784.0,360.5987,361.488,358.8593,359.8267,225784.0
2021-05-26 10:00:00,368.17,368.35,367.21,367.74,127051.0,359.7876,359.9635,358.8495,359.3674,127051.0
2021-05-26 11:00:00,367.76,368.1,366.43,366.94,133009.0,359.387,359.7192,358.0872,358.5856,133009.0
2021-05-26 12:00:00,366.94,367.07,366.14,366.73,144575.0,358.5856,358.7127,357.8038,358.3804,144575.0
2021-05-26 13:00:00,366.69,366.7,362.86,363.52,236068.0,358.3413,358.3511,354.5985,355.2435,236068.0
2021-05-26 14:00:00,363.53,364.54,363.26,364.02,141186.0,355.2533,356.2403,354.9894,355.7321,141186.0
2021-05-26 15:00:00,364.0,364.23,362.05,362.81,788544.0,355.7126,355.9373,353.807,354.5497,788544.0
2021-05-27 09:30:00,364.55,364.88,362.29,362.89,307879.0,356.25,356.5725,354.0415,354.6278,307879.0
2021-05-27 10:00:00,362.87,366.4,362.79,364.96,422577.0,354.6083,358.0579,354.5301,356.6507,422577.0
2021-05-27 11:00:00,365.0,365.93,364.69,365.22,279238.0,356.6898,357.5986,356.3869,356.9048,279238.0
2021-05-27 12:00:00,365.19,365.37,364.13,364.28,125016.0,356.8755,357.0514,355.8396,355.9862,125016.0
2021-05-27 13:00:00,364.28,364.6,362.44,362.78,179878.0,355.9862,356.2989,354.1881,354.5203,179878.0
2021-05-27 14:00:00,362.83,364.56,361.4,362.07,226827.0,354.5692,356.2598,353.1718,353.8265,226827.0
2021-05-27 15:00:00,362.05,362.25,360.54,361.25,946931.0,353.807,354.0024,352.3313,353.0252,946931.0
2021-05-28 09:30:00,363.5,364.71,361.59,361.77,189070.0,355.224,356.4064,353.3574,353.5333,189070.0
2021-05-28 10:00:00,361.77,362.38,361.01,361.47,237954.0,353.5333,354.1295,352.7906,353.2402,237954.0
2021-05-28 11:00:00,361.5,363.42,361.41,363.02,294111.0,353.2695,355.1458,353.1815,354.7549,294111.0
2021-05-28 12:00:00,363.05,365.41,362.81,363.87,383762.0,354.7842,357.0905,354.5497,355.5855,383762.0
2021-05-28 13:00:00,363.82,364.0,361.92,362.78,179131.0,355.5367,355.7126,353.6799,354.5203,179131.0
2021-05-28 14:00:00,362.78,363.23,362.29,363.01,140103.0,354.5203,354.9601,354.0415,354.7451,140103.0
2021-05-28 15:00:00,363.0,363.04,360.41,360.91,495357.0,354.7353,354.7744,352.2043,352.6929,495357.0
2021-06-01 09:30:00,364.48,365.4,362.98,364.2,439206.0,356.1816,357.0807,354.7158,355.908,439206.0
2021-06-01 10:00:00,364.05,364.41,361.92,362.84,303077.0,355.7614,356.1132,353.6799,354.579,303077.0
2021-06-01 11:00:00,362.81,363.15,361.37,361.59,130050.0,354.5497,354.8819,353.1424,353.3574,130050.0
2021-06-01 12:00:00,361.6,361.65,360.43,361.36,134789.0,353.3672,353.4161,352.2238,353.1327,134789.0
2021-06-01 13:00:00,361.35,361.52,360.63,361.45,159174.0,353.1229,353.289,352.4193,353.2206,159174.0
2021-06-01 14:00:00,361.43,362.13,361.01,361.31,158115.0,353.2011,353.8851,352.7906,353.0838,158115.0
2021-06-01 15:00:00,361.38,361.65,359.54,359.96,368690.0,353.1522,353.4161,351.3541,351.7645,368690.0
2021-06-02 09:30:00,363.53,371.17,362.88,370.53,567383.0,355.2533,362.7193,354.6181,362.0939,567383.0
2021-06-02 10:00:00,370.52,370.68,368.77,369.64,324155.0,362.0841,362.2405,360.374,361.2242,324155.0
2021-06-02 11:00:00,369.61,369.87,368.32,368.72,222307.0,361.1948,361.4489,359.9342,360.3251,222307.0
2021-06-02 12:00:00,368.75,368.94,366.04,366.15,218467.0,360.3544,360.5401,357.7061,357.8136,218467.0
2021-06-02 13:00:00,366.17,367.49,366.16,367.22,188680.0,357.8332,359.1231,357.8234,358.8593,188680.0
2021-06-02 14:00:00,367.17,367.37,366.33,366.92,180502.0,358.8104,359.0058,357.9895,358.5661,180502.0
2021-06-02 15:00:00,366.93,367.15,366.33,366.99,343808.0,358.5759,358.7908,357.9895,358.6345,343808.0
2021-06-03 09:30:00,363.36,364.39,362.19,362.53,183976.0,355.0871,356.0937,353.9438,354.276,183976.0
2021-06-03 10:00:00,362.49,365.72,362.31,365.65,181774.0,354.2369,357.3934,354.061,357.325,181774.0
2021-06-03 11:00:00,365.65,366.69,363.56,364.07,154812.0,357.325,358.3413,355.2826,355.781,154812.0
2021-06-03 12:00:00,364.2,364.68,363.57,364.48,102304.0,355.908,356.3771,355.2924,356.1816,102304.0
2021-06-03 13:00:00,364.42,364.42,363.58,363.96,99257.0,356.123,356.123,355.3021,355.6735,99257.0
2021-06-03 14:00:00,363.95,364.1,362.88,363.1,90381.0,355.6637,355.8103,354.6181,354.8331,90381.0
2021-06-03 15:00:00,363.19,363.52,361.73,361.78,336861.0,354.921,355.2435,353.4943,353.5431,336861.0
2021-06-04 09:30:00,364.31,366.63,363.78,364.42,195139.0,356.0155,358.2827,355.4976,356.123,195139.0
2021-06-04 10:00:00,364.51,365.1,363.7,364.25,122708.0,356.211,356.7875,355.4194,355.9569,122708.0
2021-06-04 11:00:00,364.3,365.28,363.92,364.47,119301.0,356.0057,356.9634,355.6344,356.1719,119301.0
2021-06-04 12:00:00,364.49,364.91,364.0,364.31,72334.0,356.1914,356.6018,355.7126,356.0155,72334.0
2021-06-04 13:00:00,364.27,365.29,364.07,365.26,83022.0,355.9764,356.9732,355.781,356.9439,83022.0
2021-06-04 14:00:00,365.22,366.3,365.14,365.97,109425.0,356.9048,357.9602,356.8266,357.6377,109425.0
2021-06-04 15:00:00,365.97,366.23,365.11,366.02,351707.0,357.6377,357.8918,356.7973,357.6866,351707.0
2021-06-07 09:30:00,367.8,371.35,367.56,367.62,289354.0,359.4261,362.8952,359.1915,359.2501,289354.0
2021-06-07 10:00:00,367.74,367.89,365.5,365.76,148290.0,359.3674,359.514,357.1784,357.4325,148290.0
2021-06-07 11:00:00,365.71,366.22,364.6,365.23,126275.0,357.3836,357.882,356.2989,356.9146,126275.0
2021-06-07 12:00:00,365.2,365.31,363.68,364.05,81535.0,356.8852,356.9927,355.3999,355.7614,81535.0
2021-06-07 13:00:00,364.06,364.62,363.28,364.51,76792.0,355.7712,356.3185,355.009,356.211,76792.0
2021-06-07 14:00:00,364.57,365.03,364.3,364.85,78879.0,356.2696,356.7191,356.0057,356.5432,78879.0
2021-06-07 15:00:00,364.91,365.12,363.76,364.02,266944.0,356.6018,356.8071,355.478,355.7321,266944.0
2021-06-08 09:30:00,365.0,365.62,363.23,364.9,204459.0,356.6898,357.2957,354.9601,356.5921,204459.0
2021-06-08 10:00:00,364.71,367.13,364.49,366.08,242144.0,356.4064,358.7713,356.1914,357.7452,242144.0
2021-06-08 11:00:00,366.13,367.25,365.21,367.03,217240.0,357.7941,358.8886,356.895,358.6736,217240.0
2021-06-08 12:00:00,366.97,367.68,366.51,366.89,128760.0,358.6149,359.3088,358.1654,358.5368,128760.0
2021-06-08 13:00:00,366.84,366.86,365.94,366.12,132398.0,358.4879,358.5075,357.6084,357.7843,132398.0
2021-06-08 14:00:00,366.09,366.49,365.47,365.48,112749.0,357.755,358.1459,357.1491,357.1589,112749.0
2021-06-08 15:00:00,365.53,366.05,365.0,365.25,295138.0,357.2077,357.7159,356.6898,356.9341,295138.0
2021-06-09 09:30:00,366.94,369.0,366.01,368.99,160066.0,358.5856,360.5987,357.6768,360.589,160066.0
2021-06-09 10:00:00,369.03,369.32,365.87,366.19,195401.0,360.628,360.9114,357.54,357.8527,195401.0
2021-06-09 11:00:00,366.17,366.68,364.52,364.97,216935.0,357.8332,358.3316,356.2207,356.6605,216935.0
2021-06-09 12:00:00,364.96,365.84,364.42,365.73,81958.0,356.6507,357.5107,356.123,357.4032,81958.0
2021-06-09 13:00:00,365.79,366.11,364.5,364.71,124415.0,357.4618,357.7745,356.2012,356.4064,124415.0
2021-06-09 14:00:00,364.73,365.59,364.41,364.41,105801.0,356.4259,357.2664,356.1132,356.1132,105801.0
2021-06-09 15:00:00,364.44,364.96,363.33,363.35,384354.0,356.1426,356.6507,355.0578,355.0774,384354.0
2021-06-10 09:30:00,364.69,365.64,363.7,363.74,137121.0,356.3869,357.3152,355.4194,355.4585,137121.0
2021-06-10 10:00:00,363.75,363.92,361.96,362.78,185345.0,355.4683,355.6344,353.719,354.5203,185345.0
2021-06-10 11:00:00,362.78,364.53,362.63,363.48,283587.0,354.5203,356.2305,354.3738,355.2044,283587.0
2021-06-10 12:00:00,363.49,364.07,363.19,364.07,179917.0,355.2142,355.781,354.921,355.781,179917.0
2021-06-10 13:00:00,364.07,364.59,363.71,364.26,145636.0,355.781,356.2891,355.4292,355.9666,145636.0
2021-06-10 14:00:00,364.3,364.78,363.89,363.91,174536.0,356.0057,356.4748,355.6051,355.6246,174536.0
2021-06-10 15:00:00,363.98,364.58,363.17,364.41,238455.0,355.693,356.2794,354.9015,356.1132,238455.0
2021-06-11 09:30:00,365.54,366.84,364.77,366.49,400941.0,357.2175,358.4879,356.465,358.1459,400941.0
2021-06-11 10:00:00,366.47,366.85,363.96,364.86,268759.0,358.1263,358.4977,355.6735,356.553,268759.0
2021-06-11 11:00:00,364.95,366.41,364.91,365.43,253140.0,356.6409,358.0677,356.6018,357.11,253140.0
2021-06-11 12:00:00,365.43,365.44,363.98,364.07,104238.0,357.11,357.1198,355.693,355.781,104238.0
2021-06-11 13:00:00,364.09,364.56,363.8,364.43,96789.0,355.8005,356.2598,355.5171,356.1328,96789.0
2021-06-11 14:00:00,364.43,365.6,364.42,365.47,159183.0,356.1328,357.2761,356.123,357.1491,159183.0
2021-06-11 15:00:00,365.47,365.83,365.1,365.42,263009.0,357.1491,357.5009,356.7875,357.1002,263009.0
2021-06-14 09:30:00,366.0,366.6,363.27,364.02,168037.0,357.667,358.2534,354.9992,355.7321,168037.0
2021-06-14 10:00:00,364.09,364.09,362.09,363.19,173918.0,355.8005,355.8005,353.8461,354.921,173918.0
2021-06-14 11:00:00,363.22,363.7,362.29,363.31,164605.0,354.9503,355.4194,354.0415,355.0383,164605.0
2021-06-14 12:00:00,363.23,363.71,362.36,363.12,199116.0,354.9601,355.4292,354.1099,354.8526,199116.0
2021-06-14 13:00:00,363.1,364.29,362.55,363.76,155651.0,354.8331,355.996,354.2956,355.478,155651.0
2021-06-14 14:00:00,363.87,365.12,363.57,364.95,127757.0,355.5855,356.8071,355.2924,356.6409,127757.0
2021-06-14 15:00:00,364.98,366.63,364.18,366.63,424517.0,356.6703,358.2827,355.8885,358.2827,424517.0
2021-06-15 09:30:00,367.42,368.14,363.11,363.63,337535.0,359.0547,359.7583,354.8428,355.351,337535.0
2021-06-15 10:00:00,363.65,365.0,362.74,364.91,307427.0,355.3705,356.6898,354.4813,356.6018,307427.0
2021-06-15 11:00:00,364.88,368.42,364.88,367.83,271753.0,356.5725,360.0319,356.5725,359.4554,271753.0
2021-06-15 12:00:00,367.88,368.63,366.66,366.75,138665.0,359.5042,360.2372,358.312,358.4,138665.0
2021-06-15 13:00:00,366.74,367.69,366.37,367.29,132810.0,358.3902,359.3186,358.0286,358.9277,132810.0
2021-06-15 14:00:00,367.35,367.9,366.8,367.83,101291.0,358.9863,359.5238,358.4488,359.4554,101291.0
2021-06-15 15:00:00,367.75,368.75,367.46,368.36,505198.0,359.3772,360.3544,359.0938,359.9733,505198.0
2021-06-16 09:30:00,369.38,369.38,365.16,366.5,175124.0,360.9701,360.9701,356.8462,358.1556,175124.0
2021-06-16 10:00:00,366.5,366.6,364.9,365.35,156489.0,358.1556,358.2534,356.5921,357.0318,156489.0
2021-06-16 11:00:00,365.45,366.16,364.15,365.82,130128.0,357.1296,357.8234,355.8592,357.4911,130128.0
2021-06-16 12:00:00,365.89,366.2,365.43,365.91,115813.0,357.5595,357.8625,357.11,357.5791,115813.0
2021-06-16 13:00:00,365.9,366.56,365.1,365.44,137998.0,357.5693,358.2143,356.7875,357.1198,137998.0
2021-06-16 14:00:00,365.11,365.32,361.3,363.33,429909.0,356.7973,357.0025,353.074,355.0578,429909.0
2021-06-16 15:00:00,363.26,365.69,363.11,363.93,433138.0,354.9894,357.3641,354.8428,355.6442,433138.0
2021-06-17 09:30:00,363.5,365.35,363.14,363.91,180094.0,355.224,357.0318,354.8721,355.6246,180094.0
2021-06-17 10:00:00,363.97,364.35,362.54,362.71,334660.0,355.6833,356.0546,354.2858,354.4519,334660.0
2021-06-17 11:00:00,362.71,368.16,361.23,366.64,405959.0,354.4519,359.7779,353.0056,358.2925,405959.0
2021-06-17 12:00:00,366.59,367.0,364.28,366.44,148740.0,358.2436,358.6443,355.9862,358.097,148740.0
2021-06-17 13:00:00,366.48,368.74,366.01,368.13,166336.0,358.1361,360.3446,357.6768,359.7485,166336.0
2021-06-17 14:00:00,368.16,368.53,367.65,368.06,154588.0,359.7779,360.1394,359.2795,359.6801,154588.0
2021-06-17 15:00:00,368.13,369.15,367.25,367.25,433020.0,359.7485,360.7453,358.8886,358.8886,433020.0
2021-06-18 09:30:00,362.12,365.89,362.0,364.86,604721.0,353.8754,357.5595,353.7581,356.553,604721.0
2021-06-18 10:00:00,364.86,366.45,363.63,365.31,230322.0,356.553,358.1068,355.351,356.9927,230322.0
2021-06-18 11:00:00,365.32,366.13,364.26,366.13,217465.0,357.0025,357.7941,355.9666,357.7941,217465.0
2021-06-18 12:00:00,366.1,368.82,365.87,368.19,161751.0,357.7648,360.4228,357.54,359.8072,161751.0
2021-06-18 13:00:00,368.28,370.38,368.0,369.73,236569.0,359.8951,361.9473,359.6215,361.3121,236569.0
2021-06-18 14:00:00,369.67,369.8,366.99,367.14,128033.0,361.2535,361.3805,358.6345,358.7811,128033.0
2021-06-18 15:00:00,367.13,369.12,366.81,367.42,464299.0,358.7713,360.716,358.4586,359.0547,464299.0
2021-06-21 09:30:00,368.62,373.21,366.2,373.21,244328.0,360.2274,364.7129,357.8625,364.7129,244328.0
2021-06-21 10:00:00,373.25,376.45,372.95,376.17,369036.0,364.752,367.8791,364.4588,367.6055,369036.0
2021-06-21 11:00:00,376.18,376.27,374.01,374.16,196481.0,367.6153,367.7032,365.4947,365.6412,196481.0
2021-06-21 12:00:00,374.12,374.2,372.52,372.65,128663.0,365.6022,365.6803,364.0386,364.1656,128663.0
2021-06-21 13:00:00,372.58,373.08,371.61,372.79,159020.0,364.0972,364.5858,363.1493,364.3024,159020.0
2021-06-21 14:00:00,372.72,373.88,372.38,373.41,140707.0,364.234,365.3676,363.9018,364.9083,140707.0
2021-06-21 15:00:00,373.37,373.48,372.37,373.08,330730.0,364.8692,364.9767,363.892,364.5858,330730.0
2021-06-22 09:30:00,373.99,375.57,372.02,373.19,298895.0,365.4751,367.0191,363.55,364.6933,298895.0
2021-06-22 10:00:00,373.12,376.0,372.79,375.15,329652.0,364.6249,367.4394,364.3024,366.6087,329652.0
2021-06-22 11:00:00,375.06,377.65,374.66,377.06,224290.0,366.5208,369.0518,366.1299,368.4752,224290.0
2021-06-22 12:00:00,377.11,378.43,376.75,378.42,260476.0,368.5241,369.814,368.1723,369.8043,260476.0
2021-06-22 13:00:00,378.41,378.65,377.69,377.98,222062.0,369.7945,370.029,369.0909,369.3743,222062.0
2021-06-22 14:00:00,377.92,378.25,376.8,378.0,175007.0,369.3156,369.6381,368.2211,369.3938,175007.0
2021-06-22 15:00:00,378.01,378.76,377.5,378.15,397483.0,369.4036,370.1365,368.9052,369.5404,397483.0
2021-06-23 09:30:00,378.0,378.72,376.22,377.32,193688.0,369.3938,370.0974,367.6543,368.7293,193688.0
2021-06-23 10:00:00,377.43,377.64,375.68,375.84,124419.0,368.8368,369.042,367.1266,367.283,124419.0
2021-06-23 11:00:00,375.88,376.45,374.83,376.06,139284.0,367.3221,367.8791,366.296,367.498,139284.0
2021-06-23 12:00:00,376.02,376.23,374.29,375.36,105661.0,367.4589,367.6641,365.7683,366.8139,105661.0
2021-06-23 13:00:00,375.41,375.74,374.3,374.62,102456.0,366.8628,367.1853,365.7781,366.0908,102456.0
2021-06-23 14:00:00,374.62,375.93,374.32,375.15,126204.0,366.0908,367.3709,365.7976,366.6087,126204.0
2021-06-23 15:00:00,375.23,375.43,374.58,375.14,288582.0,366.6869,366.8823,366.0517,366.5989,288582.0
2021-06-24 09:30:00,379.0,380.06,376.87,377.21,200719.0,370.3711,371.4069,368.2895,368.6218,200719.0
2021-06-24 10:00:00,377.45,377.65,376.09,376.12,150251.0,368.8563,369.0518,367.5273,367.5566,150251.0
2021-06-24 11:00:00,376.11,376.77,374.51,374.85,153878.0,367.5469,368.1918,365.9833,366.3155,153878.0
2021-06-24 12:00:00,374.95,375.54,373.91,374.14,192225.0,366.4133,366.9898,365.3969,365.6217,192225.0
2021-06-24 13:00:00,374.19,374.58,373.14,373.52,195949.0,365.6706,366.0517,364.6445,365.0158,195949.0
2021-06-24 14:00:00,373.53,373.84,372.9,373.55,225567.0,365.0256,365.3285,364.4099,365.0451,225567.0
2021-06-24 15:00:00,373.59,374.77,373.41,374.75,453400.0,365.0842,366.2374,364.9083,366.2178,453400.0
2021-06-25 09:30:00,375.45,376.42,374.38,374.85,152959.0,366.9019,367.8498,365.8562,366.3155,152959.0
2021-06-25 10:00:00,374.85,375.8,373.62,374.36,123371.0,366.3155,367.2439,365.1135,365.8367,123371.0
2021-06-25 11:00:00,374.4,374.88,373.81,374.26,83210.0,365.8758,366.3449,365.2992,365.739,83210.0
2021-06-25 12:00:00,374.21,374.27,373.32,373.41,95979.0,365.6901,365.7487,364.8204,364.9083,95979.0
2021-06-25 13:00:00,373.41,376.04,373.37,375.38,123265.0,364.9083,367.4784,364.8692,366.8335,123265.0
2021-06-25 14:00:00,375.38,377.1,375.17,376.93,151931.0,366.8335,368.5143,366.6283,368.3482,151931.0
2021-06-25 15:00:00,376.95,379.65,376.67,379.6,699189.0,368.3677,371.0063,368.0941,370.9574,699189.0
2021-06-28 09:30:00,380.92,380.92,374.05,374.2,267563.0,372.2473,372.2473,365.5338,365.6803,267563.0
2021-06-28 10:00:00,374.27,374.64,369.18,369.6,425368.0,365.7487,366.1103,360.7746,361.1851,425368.0
2021-06-28 11:00:00,369.58,370.14,367.57,367.86,403236.0,361.1655,361.7128,359.2013,359.4847,403236.0
2021-06-28 12:00:00,367.93,368.02,365.94,366.27,344209.0,359.5531,359.641,357.6084,357.9309,344209.0
2021-06-28 13:00:00,366.23,366.87,365.12,366.23,358910.0,357.8918,358.5172,356.8071,357.8918,358910.0
2021-06-28 14:00:00,366.2,368.57,366.0,367.99,447887.0,357.8625,360.1785,357.667,359.6117,447887.0
2021-06-28 15:00:00,368.01,368.11,366.5,367.71,694811.0,359.6313,359.729,358.1556,359.3381,694811.0
2021-06-29 09:30:00,369.01,371.36,368.34,369.63,296055.0,360.6085,362.905,359.9538,361.2144,296055.0
2021-06-29 10:00:00,369.62,370.96,369.49,370.08,275016.0,361.2046,362.5141,361.0776,361.6541,275016.0
2021-06-29 11:00:00,370.08,371.39,369.83,370.54,256122.0,361.6541,362.9343,361.4098,362.1037,256122.0
2021-06-29 12:00:00,370.63,370.74,369.86,370.24,130007.0,362.1916,362.2991,361.4391,361.8105,130007.0
2021-06-29 13:00:00,370.27,370.66,368.87,369.34,165123.0,361.8398,362.2209,360.4717,360.931,165123.0
2021-06-29 14:00:00,369.33,369.56,368.33,368.6,166172.0,360.9212,361.146,359.944,360.2078,166172.0
2021-06-29 15:00:00,368.68,369.03,367.91,368.0,485970.0,360.286,360.628,359.5335,359.6215,485970.0
2021-06-30 09:30:00,367.95,369.0,366.98,367.6,202633.0,359.5726,360.5987,358.6247,359.2306,202633.0
2021-06-30 10:00:00,367.57,369.77,366.69,369.77,281045.0,359.2013,361.3512,358.3413,361.3512,281045.0
2021-06-30 11:00:00,369.8,370.17,367.5,367.6,166160.0,361.3805,361.7421,359.1329,359.2306,166160.0
2021-06-30 12:00:00,367.55,367.59,366.45,366.81,99632.0,359.1817,359.2208,358.1068,358.4586,99632.0
2021-06-30 13:00:00,366.76,367.06,366.2,366.3,138051.0,358.4097,358.7029,357.8625,357.9602,138051.0
2021-06-30 14:00:00,366.31,366.33,364.27,364.74,226578.0,357.97,357.9895,355.9764,356.4357,226578.0
2021-06-30 15:00:00,364.72,365.66,364.7,365.0,369730.0,356.4162,357.3348,356.3966,356.6898,369730.0
2021-07-01 09:30:00,366.05,368.49,365.6,368.1,278853.0,357.7159,360.1003,357.2761,359.7192,278853.0
2021-07-01 10:00:00,368.06,368.52,367.21,367.8,166965.0,359.6801,360.1297,358.8495,359.4261,166965.0
2021-07-01 11:00:00,367.79,368.07,366.88,367.9,190187.0,359.4163,359.6899,358.527,359.5238,190187.0
2021-07-01 12:00:00,367.98,368.74,367.55,367.7,221801.0,359.602,360.3446,359.1817,359.3283,221801.0
2021-07-01 13:00:00,367.68,369.9,367.57,369.9,257088.0,359.3088,361.4782,359.2013,361.4782,257088.0
2021-07-01 14:00:00,369.88,370.93,369.7,370.85,259622.0,361.4587,362.4848,361.2828,362.4066,259622.0
2021-07-01 15:00:00,370.87,371.21,370.09,370.71,397709.0,362.4262,362.7584,361.6639,362.2698,397709.0
2021-07-02 09:30:00,372.69,374.12,372.28,373.67,156148.0,364.2047,365.6022,363.8041,365.1624,156148.0
2021-07-02 10:00:00,373.72,374.18,373.16,373.23,139375.0,365.2113,365.6608,364.664,364.7324,139375.0
2021-07-02 11:00:00,373.29,373.71,372.56,372.69,132720.0,364.7911,365.2015,364.0777,364.2047,132720.0
2021-07-02 12:00:00,372.75,374.24,372.15,374.11,100996.0,364.2634,365.7194,363.677,365.5924,100996.0
2021-07-02 13:00:00,374.08,374.65,373.83,374.45,106984.0,365.5631,366.1201,365.3188,365.9246,106984.0
2021-07-02 14:00:00,374.42,375.45,374.41,374.56,118982.0,365.8953,366.9019,365.8856,366.0321,118982.0
2021-07-02 15:00:00,374.56,375.49,374.23,375.16,264167.0,366.0321,366.941,365.7097,366.6185,264167.0
2021-07-06 09:30:00,376.65,378.24,375.5,377.35,295013.0,368.0746,369.6284,366.9507,368.7586,295013.0
2021-07-06 10:00:00,377.35,377.65,374.94,375.18,260876.0,368.7586,369.0518,366.4035,366.638,260876.0
2021-07-06 11:00:00,375.24,375.24,373.28,373.63,207336.0,366.6967,366.6967,364.7813,365.1233,207336.0
2021-07-06 12:00:00,373.62,373.65,371.5,373.26,135221.0,365.1135,365.1429,363.0418,364.7617,135221.0
2021-07-06 13:00:00,373.28,374.23,372.71,373.28,122460.0,364.7813,365.7097,364.2243,364.7813,122460.0
2021-07-06 14:00:00,373.34,374.47,373.34,374.32,159134.0,364.8399,365.9442,364.8399,365.7976,159134.0
2021-07-06 15:00:00,374.37,376.65,374.27,376.12,350254.0,365.8465,368.0746,365.7487,367.5566,350254.0
2021-07-07 09:30:00,376.79,378.15,375.0,375.81,183430.0,368.2114,369.5404,366.4621,367.2537,183430.0
2021-07-07 10:00:00,375.7,376.3,373.38,374.26,209711.0,367.1462,367.7325,364.879,365.739,209711.0
2021-07-07 11:00:00,374.32,374.97,373.94,374.22,153466.0,365.7976,366.4328,365.4263,365.6999,153466.0
2021-07-07 12:00:00,374.22,374.46,372.45,373.18,316030.0,365.6999,365.9344,363.9702,364.6836,316030.0
2021-07-07 13:00:00,373.24,373.25,372.48,373.05,228068.0,364.7422,364.752,363.9995,364.5565,228068.0
2021-07-07 14:00:00,373.03,374.36,372.92,374.15,277549.0,364.537,365.8367,364.4295,365.6315,277549.0
2021-07-07 15:00:00,374.19,374.66,373.66,374.09,300425.0,365.6706,366.1299,365.1526,365.5728,300425.0
2021-07-08 09:30:00,367.5,368.84,365.65,368.26,283576.0,359.5597,360.8708,357.7497,360.3033,283576.0
2021-07-08 10:00:00,368.27,368.91,366.09,367.02,157072.0,360.3131,360.9393,358.1802,359.0901,157072.0
2021-07-08 11:00:00,367.06,369.67,366.81,369.51,153439.0,359.1292,361.6829,358.8846,361.5263,153439.0
2021-07-08 12:00:00,369.48,370.2,369.05,369.75,171186.0,361.497,362.2014,361.0762,361.7611,171186.0
2021-07-08 13:00:00,369.71,370.08,368.8,369.58,157232.0,361.722,362.084,360.8317,361.5948,157232.0
2021-07-08 14:00:00,369.62,369.79,368.83,369.53,98780.0,361.6339,361.8003,360.861,361.5459,98780.0
2021-07-08 15:00:00,369.67,370.59,368.9,370.19,290379.0,361.6829,362.583,360.9295,362.1916,290379.0
2021-07-09 09:30:00,371.85,372.28,369.89,371.1,204950.0,363.8158,364.2365,361.8981,363.082,204950.0
2021-07-09 10:00:00,371.15,372.81,371.14,372.06,143692.0,363.1309,364.755,363.1211,364.0212,143692.0
2021-07-09 11:00:00,372.06,373.11,372.06,372.58,132288.0,364.0212,365.0485,364.0212,364.53,132288.0
2021-07-09 12:00:00,372.42,372.85,371.32,371.85,131449.0,364.3734,364.7941,363.2972,363.8158,131449.0
2021-07-09 13:00:00,371.8,372.76,371.42,372.55,153455.0,363.7668,364.7061,363.395,364.5006,153455.0
2021-07-09 14:00:00,372.68,372.68,372.02,372.5,140962.0,364.6278,364.6278,363.9821,364.4517,140962.0
2021-07-09 15:00:00,372.46,373.48,372.24,372.99,239204.0,364.4126,365.4105,364.1973,364.9311,239204.0
2021-07-12 09:30:00,375.0,375.0,372.08,373.01,421834.0,366.8977,366.8977,364.0408,364.9507,421834.0
2021-07-12 10:00:00,373.08,374.87,372.51,374.37,300910.0,365.0192,366.7705,364.4615,366.2813,300910.0
2021-07-12 11:00:00,374.42,375.33,374.1,375.22,131303.0,366.3302,367.2206,366.0171,367.1129,131303.0
2021-07-12 12:00:00,375.21,376.07,375.2,375.75,167344.0,367.1032,367.9446,367.0934,367.6315,167344.0
2021-07-12 13:00:00,375.72,375.73,374.77,374.95,103530.0,367.6021,367.6119,366.6727,366.8488,103530.0
2021-07-12 14:00:00,374.97,375.55,374.91,375.03,130797.0,366.8683,367.4358,366.8096,366.927,130797.0
2021-07-12 15:00:00,375.0,375.77,374.87,375.77,277389.0,366.8977,367.6511,366.7705,367.6511,277389.0
2021-07-13 09:30:00,375.55,379.19,375.55,378.52,319272.0,367.4358,370.9972,367.4358,370.3416,319272.0
2021-07-13 10:00:00,378.51,383.26,378.42,382.71,490914.0,370.3319,374.9792,370.2438,374.4411,490914.0
2021-07-13 11:00:00,382.69,385.64,382.15,385.63,459552.0,374.4215,377.3078,373.8932,377.298,459552.0
2021-07-13 12:00:00,385.65,386.64,383.83,385.12,489106.0,377.3176,378.2862,375.5369,376.799,489106.0
2021-07-13 13:00:00,385.19,385.55,382.75,383.37,297844.0,376.8675,377.2197,374.4802,375.0868,297844.0
2021-07-13 14:00:00,383.31,384.42,382.0,383.87,291653.0,375.0281,376.1142,373.7464,375.576,291653.0
2021-07-13 15:00:00,383.84,384.2,383.19,383.71,537571.0,375.5467,375.8989,374.9107,375.4195,537571.0
2021-07-14 09:30:00,382.98,391.07,382.98,389.54,641934.0,374.7053,382.6205,374.7053,381.1235,641934.0
2021-07-14 10:00:00,389.58,390.35,386.74,387.0,342683.0,381.1627,381.916,378.384,378.6384,342683.0
2021-07-14 11:00:00,387.0,388.39,386.88,387.69,216288.0,378.6384,379.9984,378.521,379.3135,216288.0
2021-07-14 12:00:00,387.69,389.83,386.57,389.14,233656.0,379.3135,381.4073,378.2177,380.7322,233656.0
2021-07-14 13:00:00,389.19,390.96,388.49,390.45,186133.0,380.7811,382.5129,380.0962,382.0139,186133.0
2021-07-14 14:00:00,390.49,391.63,389.94,390.35,244307.0,382.053,383.1684,381.5149,381.916,244307.0
2021-07-14 15:00:00,390.31,391.19,389.9,390.95,489860.0,381.8769,382.7379,381.4758,382.5031,489860.0
2021-07-15 09:30:00,390.14,393.3,389.34,390.99,240705.0,381.7106,384.8023,380.9279,382.5422,240705.0
2021-07-15 10:00:00,391.06,392.6,390.23,391.13,251713.0,382.6107,384.1174,381.7986,382.6792,251713.0
2021-07-15 11:00:00,391.1,392.0,389.62,389.92,179286.0,382.6498,383.5304,381.2018,381.4953,179286.0
2021-07-15 12:00:00,389.96,389.96,388.14,388.17,199886.0,381.5345,381.5345,379.7538,379.7831,199886.0
2021-07-15 13:00:00,388.32,389.84,387.45,389.05,317384.0,379.9299,381.4171,379.0787,380.6441,317384.0
2021-07-15 14:00:00,389.11,389.52,387.85,388.07,160478.0,380.7028,381.104,379.4701,379.6853,160478.0
2021-07-15 15:00:00,388.1,390.34,388.0,390.32,492444.0,379.7147,381.9063,379.6168,381.8867,492444.0
2021-07-16 09:30:00,393.15,393.46,389.56,390.41,198611.0,384.6555,384.9588,381.1431,381.9747,198611.0
2021-07-16 10:00:00,390.4,390.83,386.38,386.42,196660.0,381.965,382.3857,378.0318,378.071,196660.0
2021-07-16 11:00:00,386.51,387.98,385.33,387.98,205481.0,378.159,379.5972,377.0045,379.5972,205481.0
2021-07-16 12:00:00,387.96,389.04,387.65,387.65,99960.0,379.5777,380.6343,379.2744,379.2744,99960.0
2021-07-16 13:00:00,387.6,388.58,387.5,387.78,76219.0,379.2255,380.1843,379.1276,379.4016,76219.0
2021-07-16 14:00:00,387.62,388.1,386.54,386.75,70989.0,379.245,379.7147,378.1884,378.3938,70989.0
2021-07-16 15:00:00,386.7,387.73,386.46,387.12,358376.0,378.3449,379.3526,378.1101,378.7558,358376.0
2021-07-19 09:30:00,378.0,378.6,369.32,369.32,680392.0,369.8329,370.4199,361.3404,361.3404,680392.0
2021-07-19 10:00:00,369.2,371.35,367.75,370.11,770418.0,361.223,363.3266,359.8043,362.1133,770418.0
2021-07-19 11:00:00,370.15,372.24,369.72,371.46,604805.0,362.1525,364.1973,361.7318,363.4342,604805.0
2021-07-19 12:00:00,371.44,371.45,367.8,367.98,350745.0,363.4146,363.4244,359.8533,360.0294,350745.0
2021-07-19 13:00:00,367.9,368.15,364.57,364.66,393129.0,359.9511,360.1957,356.693,356.7811,393129.0
2021-07-19 14:00:00,364.66,365.73,364.2,364.55,355945.0,356.7811,357.828,356.331,356.6735,355945.0
2021-07-19 15:00:00,364.56,365.74,363.36,365.74,890290.0,356.6833,357.8378,355.5092,357.8378,890290.0
2021-07-20 09:30:00,367.0,370.18,365.27,369.85,348845.0,359.0705,362.1818,357.3779,361.859,348845.0
2021-07-20 10:00:00,369.94,370.87,368.73,370.3,337280.0,361.947,362.8569,360.7632,362.2992,337280.0
2021-07-20 11:00:00,370.31,374.3,370.21,373.89,231324.0,362.309,366.2128,362.2112,365.8117,231324.0
2021-07-20 12:00:00,373.77,375.13,373.08,374.96,159294.0,365.6943,367.0249,365.0192,366.8586,159294.0
2021-07-20 13:00:00,375.01,375.06,373.6,374.29,156161.0,366.9075,366.9564,365.5279,366.203,156161.0
2021-07-20 14:00:00,374.36,375.96,374.35,375.88,103302.0,366.2715,367.837,366.2617,367.7587,103302.0
2021-07-20 15:00:00,375.95,376.6,374.3,374.34,537630.0,367.8272,368.4631,366.2128,366.252,537630.0
2021-07-21 09:30:00,376.03,377.78,375.05,377.53,162376.0,367.9054,369.6176,366.9466,369.373,162376.0
2021-07-21 10:00:00,377.63,380.91,377.0,377.5,270079.0,369.4709,372.68,368.8545,369.3437,270079.0
2021-07-21 11:00:00,377.66,378.88,377.23,378.82,143532.0,369.5002,370.6939,369.0795,370.6352,143532.0
2021-07-21 12:00:00,378.81,378.82,377.21,377.77,102387.0,370.6254,370.6352,369.0599,369.6078,102387.0
2021-07-21 13:00:00,377.78,378.64,377.05,378.55,99887.0,369.6176,370.459,368.9034,370.371,99887.0
2021-07-21 14:00:00,378.5,380.58,378.27,380.19,140143.0,370.3221,372.3571,370.097,371.9756,140143.0
2021-07-21 15:00:00,380.16,380.56,378.79,379.96,336797.0,371.9462,372.3376,370.6058,371.7505,336797.0
2021-07-22 09:30:00,380.3,381.36,379.59,380.11,236342.0,372.0832,373.1203,371.3885,371.8973,236342.0
2021-07-22 10:00:00,380.15,381.81,379.52,379.52,263846.0,371.9364,373.5606,371.32,371.32,263846.0
2021-07-22 11:00:00,379.51,379.59,378.15,378.32,341431.0,371.3102,371.3885,369.9796,370.146,341431.0
2021-07-22 12:00:00,378.33,379.39,377.05,379.37,288198.0,370.1557,371.1928,368.9034,371.1733,288198.0
2021-07-22 13:00:00,379.36,381.91,379.25,381.27,223346.0,371.1635,373.6584,371.0559,373.0322,223346.0
2021-07-22 14:00:00,381.28,382.2,380.71,382.09,335834.0,373.042,373.9421,372.4843,373.8345,335834.0
2021-07-22 15:00:00,382.05,382.86,381.43,382.17,865073.0,373.7954,374.5879,373.1888,373.9128,865073.0
2021-07-23 09:30:00,385.09,388.83,385.09,387.41,491393.0,376.7697,380.4289,376.7697,379.0396,491393.0
2021-07-23 10:00:00,387.29,390.46,387.29,390.11,324754.0,378.9222,382.0237,378.9222,381.6812,324754.0
2021-07-23 11:00:00,389.97,393.02,389.39,391.83,358624.0,381.5442,384.5283,380.9768,383.3641,358624.0
2021-07-23 12:00:00,391.84,394.3,391.1,394.29,389515.0,383.3738,385.7807,382.6498,385.7709,389515.0
2021-07-23 13:00:00,394.3,394.5,392.91,393.06,229419.0,385.7807,385.9764,384.4207,384.5675,229419.0
2021-07-23 14:00:00,393.07,393.24,392.62,393.03,127395.0,384.5773,384.7436,384.137,384.5381,127395.0
2021-07-23 15:00:00,393.13,393.93,391.91,393.27,432051.0,384.636,385.4187,383.4423,384.7729,432051.0
2021-07-26 09:30:00,391.67,392.0,388.83,390.04,207312.0,383.2075,383.5304,380.4289,381.6127,207312.0
2021-07-26 10:00:00,390.04,390.32,388.27,389.58,224661.0,381.6127,381.8867,379.881,381.1627,224661.0
2021-07-26 11:00:00,389.58,391.89,389.2,391.76,192218.0,381.1627,383.4228,380.7909,383.2956,192218.0
2021-07-26 12:00:00,391.82,392.0,390.59,390.77,118059.0,383.3543,383.5304,382.1509,382.327,118059.0
2021-07-26 13:00:00,390.81,392.3,390.77,392.07,131423.0,382.3661,383.8239,382.327,383.5989,131423.0
2021-07-26 14:00:00,392.01,392.69,391.78,392.51,129074.0,383.5402,384.2055,383.3151,384.0294,129074.0
2021-07-26 15:00:00,392.47,392.88,391.83,392.87,308139.0,383.9902,384.3914,383.3641,384.3816,308139.0
2021-07-27 09:30:00,390.0,394.23,389.04,393.89,258355.0,381.5736,385.7122,380.6343,385.3796,258355.0
2021-07-27 10:00:00,393.83,395.28,390.6,391.72,297110.0,385.3208,386.7395,382.1606,383.2564,297110.0
2021-07-27 11:00:00,391.71,392.71,387.17,388.88,205276.0,383.2467,384.225,378.8047,380.4778,205276.0
2021-07-27 12:00:00,388.83,388.83,387.03,388.11,132963.0,380.4289,380.4289,378.6678,379.7244,132963.0
2021-07-27 13:00:00,388.17,388.41,385.89,386.35,139497.0,379.7831,380.018,377.5524,378.0025,139497.0
2021-07-27 14:00:00,386.27,388.35,386.23,388.22,165791.0,377.9242,379.9593,377.8851,379.8321,165791.0
2021-07-27 15:00:00,388.27,390.55,388.06,390.52,305631.0,379.881,382.1117,379.6755,382.0824,305631.0
2021-07-28 09:30:00,391.62,391.73,384.24,387.06,229215.0,383.1586,383.2662,375.9381,378.6971,229215.0
2021-07-28 10:00:00,387.0,388.98,386.66,388.84,265869.0,378.6384,380.5756,378.3058,380.4387,265869.0
2021-07-28 11:00:00,388.85,389.22,383.56,384.75,295183.0,380.4484,380.8105,375.2727,376.437,295183.0
2021-07-28 12:00:00,384.71,385.37,383.11,383.44,198940.0,376.3979,377.0436,374.8325,375.1553,198940.0
2021-07-28 13:00:00,383.49,384.91,382.37,383.89,221201.0,375.2043,376.5936,374.1085,375.5956,221201.0
2021-07-28 14:00:00,383.99,385.47,383.0,384.3,225483.0,375.6935,377.1415,374.7248,375.9968,225483.0
2021-07-28 15:00:00,384.37,384.98,382.32,383.47,530149.0,376.0652,376.6621,374.0595,375.1847,530149.0
2021-07-29 09:30:00,387.5,394.2,387.5,391.09,415717.0,379.1276,385.6829,379.1276,382.64,415717.0
2021-07-29 10:00:00,391.1,394.73,390.66,394.57,387989.0,382.6498,386.2014,382.2193,386.0449,387989.0
2021-07-29 11:00:00,394.47,394.74,389.26,389.94,358500.0,385.947,386.2112,380.8496,381.5149,358500.0
2021-07-29 12:00:00,389.93,391.94,388.6,391.04,260887.0,381.5051,383.4717,380.2038,382.5911,260887.0
2021-07-29 13:00:00,390.95,391.46,389.92,390.94,171341.0,382.5031,383.0021,381.4953,382.4933,171341.0
2021-07-29 14:00:00,390.85,391.94,389.32,390.17,142534.0,382.4052,383.4717,380.9083,381.7399,142534.0
2021-07-29 15:00:00,390.16,390.29,388.69,388.79,362782.0,381.7301,381.8573,380.2919,380.3897,362782.0
2021-07-30 09:30:00,389.0,389.0,385.0,385.51,171972.0,380.5952,380.5952,376.6816,377.1806,171972.0
2021-07-30 10:00:00,385.75,387.79,383.77,383.86,227154.0,377.4154,379.4113,375.4782,375.5663,227154.0
2021-07-30 11:00:00,383.92,386.0,383.5,384.27,207984.0,375.625,377.66,375.214,375.9674,207984.0
2021-07-30 12:00:00,384.26,384.99,383.08,384.65,125778.0,375.9576,376.6718,374.8031,376.3392,125778.0
2021-07-30 13:00:00,384.67,385.8,384.06,385.56,71871.0,376.3588,377.4643,375.7619,377.2295,71871.0
2021-07-30 14:00:00,385.51,386.05,384.62,385.91,103039.0,377.1806,377.7089,376.3098,377.572,103039.0
2021-07-30 15:00:00,385.96,387.17,385.16,385.94,372904.0,377.6209,378.8047,376.8382,377.6013,372904.0
2021-08-02 09:30:00,389.3,389.98,385.0,385.07,212178.0,380.8887,381.554,376.6816,376.7501,212178.0
2021-08-02 10:00:00,385.01,386.77,384.07,384.35,155035.0,376.6914,378.4134,375.7717,376.0457,155035.0
2021-08-02 11:00:00,384.44,385.17,381.77,382.05,158825.0,376.1337,376.848,373.5214,373.7954,158825.0
2021-08-02 12:00:00,382.04,382.57,379.61,379.91,180342.0,373.7856,374.3041,371.4081,371.7016,180342.0
2021-08-02 13:00:00,379.83,380.06,377.03,377.24,222243.0,371.6233,371.8484,368.8838,369.0893,222243.0
2021-08-02 14:00:00,377.11,377.37,375.25,375.65,305915.0,368.9621,369.2165,367.1423,367.5336,305915.0
2021-08-02 15:00:00,375.57,376.06,373.8,375.32,783642.0,367.4554,367.9348,365.7236,367.2108,783642.0
2021-08-03 09:30:00,376.66,376.67,366.3,366.88,425984.0,368.5218,368.5316,358.3857,358.9531,425984.0
2021-08-03 10:00:00,366.78,367.85,362.77,363.01,785946.0,358.8553,359.9022,354.9319,355.1668,785946.0
2021-08-03 11:00:00,363.28,363.77,359.57,363.75,844574.0,355.4309,355.9103,351.8011,355.8908,844574.0
2021-08-03 12:00:00,363.68,366.88,363.45,366.41,528518.0,355.8223,358.9531,355.5972,358.4933,528518.0
2021-08-03 13:00:00,366.44,367.45,365.05,366.17,348232.0,358.5226,359.5108,357.1627,358.2585,348232.0
2021-08-03 14:00:00,366.29,367.42,366.02,366.73,332484.0,358.3759,359.4815,358.1117,358.8064,332484.0
2021-08-03 15:00:00,366.77,367.8,365.81,367.7,808100.0,358.8455,359.8533,357.9063,359.7554,808100.0
2021-08-04 09:30:00,367.28,369.07,365.5,367.36,350470.0,359.3445,361.0958,357.603,359.4228,350470.0
2021-08-04 10:00:00,367.37,367.53,363.43,363.83,362942.0,359.4325,359.5891,355.5777,355.969,362942.0
2021-08-04 11:00:00,363.84,366.44,363.83,364.67,209278.0,355.9788,358.5226,355.969,356.7909,209278.0
2021-08-04 12:00:00,364.7,365.95,364.47,365.52,87730.0,356.8202,358.0432,356.5952,357.6225,87730.0
2021-08-04 13:00:00,365.42,368.16,365.34,367.91,151811.0,357.5247,360.2055,357.4464,359.9609,151811.0
2021-08-04 14:00:00,367.91,369.26,367.49,368.41,176152.0,359.9609,361.2817,359.55,360.4501,176152.0
2021-08-04 15:00:00,368.38,368.65,366.78,368.0,468631.0,360.4207,360.6849,358.8553,360.0489,468631.0
2021-08-05 09:30:00,368.2,370.09,367.0,370.09,240794.0,360.2446,362.0938,359.0705,362.0938,240794.0
2021-08-05 10:00:00,370.13,371.9,369.52,371.43,366252.0,362.1329,363.8647,361.5361,363.4048,366252.0
2021-08-05 11:00:00,371.43,371.62,368.82,369.11,228180.0,363.4048,363.5907,360.8512,361.135,228180.0
2021-08-05 12:00:00,369.06,369.92,368.09,369.7,168415.0,361.086,361.9275,360.137,361.7122,168415.0
2021-08-05 13:00:00,369.69,370.87,369.52,370.87,127582.0,361.7024,362.8569,361.5361,362.8569,127582.0
2021-08-05 14:00:00,370.72,371.07,369.85,369.94,114022.0,362.7102,363.0526,361.859,361.947,114022.0
2021-08-05 15:00:00,369.95,371.96,369.93,371.94,333305.0,361.9568,363.9234,361.9372,363.9038,333305.0
2021-08-06 09:30:00,371.42,374.3,371.0,372.46,210971.0,363.395,366.2128,362.9841,364.4126,210971.0
2021-08-06 10:00:00,372.54,374.54,372.17,372.91,162230.0,364.4908,366.4476,364.1288,364.8528,162230.0
2021-08-06 11:00:00,372.99,375.24,372.73,375.14,161086.0,364.9311,367.1325,364.6767,367.0347,161086.0
2021-08-06 12:00:00,375.2,375.5,374.45,374.82,79056.0,367.0934,367.3869,366.3596,366.7216,79056.0
2021-08-06 13:00:00,374.91,375.17,374.31,374.82,119408.0,366.8096,367.064,366.2226,366.7216,119408.0
2021-08-06 14:00:00,374.85,375.12,373.55,373.57,116612.0,366.7509,367.0151,365.479,365.4986,116612.0
2021-08-06 15:00:00,373.57,374.96,373.45,374.74,278311.0,365.4986,366.8586,365.3812,366.6433,278311.0
2021-08-09 09:30:00,374.19,374.5,369.34,370.77,168006.0,366.1052,366.4085,361.36,362.7591,168006.0
2021-08-09 10:00:00,370.77,372.22,369.75,370.14,252955.0,362.7591,364.1778,361.7611,362.1427,252955.0
2021-08-09 11:00:00,370.14,370.23,369.39,369.55,188531.0,362.1427,362.2308,361.4089,361.5654,188531.0
2021-08-09 12:00:00,369.57,370.53,368.89,369.76,195305.0,361.585,362.5243,360.9197,361.7709,195305.0
2021-08-09 13:00:00,369.85,370.95,369.6,369.95,111303.0,361.859,362.9352,361.6144,361.9568,111303.0
2021-08-09 14:00:00,369.92,371.71,369.83,371.59,287055.0,361.9275,363.6788,361.8394,363.5614,287055.0
2021-08-09 15:00:00,371.59,371.68,370.28,370.68,322885.0,363.5614,363.6494,362.2797,362.671,322885.0
2021-08-10 09:30:00,372.29,372.75,368.86,369.96,219625.0,364.2462,364.6963,360.8904,361.9666,219625.0
2021-08-10 10:00:00,370.06,370.9,365.06,365.82,383040.0,362.0644,362.8863,357.1725,357.916,383040.0
2021-08-10 11:00:00,365.63,366.36,364.68,366.08,311280.0,357.7301,358.4444,356.8007,358.1704,311280.0
2021-08-10 12:00:00,366.08,366.28,364.11,364.29,186344.0,358.1704,358.3661,356.243,356.4191,186344.0
2021-08-10 13:00:00,364.29,367.26,364.19,367.05,261065.0,356.4191,359.3249,356.3213,359.1195,261065.0
2021-08-10 14:00:00,366.99,368.5,366.68,367.77,211397.0,359.0608,360.5381,358.7575,359.8239,211397.0
2021-08-10 15:00:00,367.79,368.05,367.15,367.81,473402.0,359.8435,360.0979,359.2173,359.863,473402.0
2021-08-11 09:30:00,368.55,369.96,367.24,367.73,247080.0,360.5871,361.9666,359.3054,359.7848,247080.0
2021-08-11 10:00:00,367.47,368.68,364.88,364.89,307355.0,359.5304,360.7142,356.9963,357.0061,307355.0
2021-08-11 11:00:00,364.8,365.14,363.96,364.26,231593.0,356.9181,357.2507,356.0962,356.3897,231593.0
2021-08-11 12:00:00,364.23,364.82,363.75,364.04,241685.0,356.3604,356.9376,355.8908,356.1745,241685.0
2021-08-11 13:00:00,364.04,366.12,363.96,364.76,359056.0,356.1745,358.2096,356.0962,356.8789,359056.0
2021-08-11 14:00:00,364.64,364.97,364.07,364.65,167538.0,356.7615,357.0844,356.2038,356.7713,167538.0
2021-08-11 15:00:00,364.76,364.98,364.0,364.25,497032.0,356.8789,357.0942,356.1354,356.38,497032.0
2021-08-12 09:30:00,362.57,362.75,358.05,358.46,378814.0,354.7363,354.9124,350.3139,350.7151,378814.0
2021-08-12 10:00:00,358.46,362.15,357.85,361.13,510939.0,350.7151,354.3253,350.1182,353.3274,510939.0
2021-08-12 11:00:00,361.1,361.84,360.63,361.17,224044.0,353.298,354.022,352.8382,353.3665,224044.0
2021-08-12 12:00:00,361.15,361.99,360.87,361.0,201690.0,353.3469,354.1688,353.073,353.2002,201690.0
2021-08-12 13:00:00,361.01,361.61,360.16,361.51,136417.0,353.21,353.797,352.3783,353.6992,136417.0
2021-08-12 14:00:00,361.48,363.22,361.02,363.03,192026.0,353.6698,355.3722,353.2197,355.1863,192026.0
2021-08-12 15:00:00,362.96,362.99,360.97,361.86,480287.0,355.1178,355.1472,353.1708,354.0416,480287.0
2021-08-13 09:30:00,362.26,363.5,360.63,361.95,214108.0,354.433,355.6462,352.8382,354.1297,214108.0
2021-08-13 10:00:00,361.93,362.5,361.11,361.81,152928.0,354.1101,354.6678,353.3078,353.9927,152928.0
2021-08-13 11:00:00,361.79,362.51,360.66,360.97,186775.0,353.9731,354.6776,352.8675,353.1708,186775.0
2021-08-13 12:00:00,360.96,362.01,360.83,361.98,183873.0,353.161,354.1884,353.0339,354.159,183873.0
2021-08-13 13:00:00,361.93,362.7,361.6,362.63,116568.0,354.1101,354.8634,353.7872,354.795,116568.0
2021-08-13 14:00:00,362.6,363.04,362.54,362.88,87673.0,354.7656,355.1961,354.7069,355.0396,87673.0
2021-08-13 15:00:00,362.92,363.02,362.4,362.74,376911.0,355.0787,355.1765,354.5699,354.9026,376911.0
2021-08-16 09:30:00,360.5,360.88,356.62,358.55,343294.0,352.711,353.0828,348.9148,350.8031,343294.0
2021-08-16 10:00:00,358.56,359.22,356.84,358.13,344327.0,350.8129,351.4586,349.1301,350.3922,344327.0
2021-08-16 11:00:00,358.13,360.37,357.75,359.02,191421.0,350.3922,352.5838,350.0204,351.263,191421.0
2021-08-16 12:00:00,358.95,360.57,358.65,360.4,129156.0,351.1945,352.7795,350.901,352.6131,129156.0
2021-08-16 13:00:00,360.4,362.4,360.36,361.77,128508.0,352.6131,354.5699,352.574,353.9535,128508.0
2021-08-16 14:00:00,361.77,362.46,361.54,361.96,131138.0,353.9535,354.6286,353.7285,354.1394,131138.0
2021-08-16 15:00:00,361.95,363.81,361.94,363.35,295289.0,354.1297,355.9495,354.1199,355.4994,295289.0
2021-08-17 09:30:00,362.0,362.55,359.79,360.42,161478.0,354.1786,354.7167,352.0163,352.6327,161478.0
2021-08-17 10:00:00,360.23,363.39,360.0,362.17,207078.0,352.4468,355.5385,352.2218,354.3449,207078.0
2021-08-17 11:00:00,362.16,364.46,361.67,362.92,224231.0,354.3351,356.5854,353.8557,355.0787,224231.0
2021-08-17 12:00:00,362.88,364.0,360.99,361.04,229614.0,355.0396,356.1354,353.1904,353.2393,229614.0
2021-08-17 13:00:00,361.01,361.51,359.79,360.59,205110.0,353.21,353.6992,352.0163,352.799,205110.0
2021-08-17 14:00:00,360.53,361.52,360.24,361.5,122837.0,352.7403,353.7089,352.4566,353.6894,122837.0
2021-08-17 15:00:00,361.5,363.37,361.45,363.35,308383.0,353.6894,355.519,353.6405,355.4994,308383.0
2021-08-18 09:30:00,361.18,364.21,360.76,363.19,209131.0,353.3763,356.3408,352.9654,355.3429,209131.0
2021-08-18 10:00:00,363.3,364.86,362.42,364.86,201972.0,355.4505,356.9768,354.5895,356.9768,201972.0
2021-08-18 11:00:00,364.88,365.15,363.25,364.51,345220.0,356.9963,357.2605,355.4016,356.6343,345220.0
2021-08-18 12:00:00,364.53,365.69,363.95,364.33,157771.0,356.6539,357.7888,356.0864,356.4582,157771.0
2021-08-18 13:00:00,364.33,364.7,363.83,364.19,139380.0,356.4582,356.8202,355.969,356.3213,139380.0
2021-08-18 14:00:00,364.33,365.38,363.39,364.62,165218.0,356.4582,357.4855,355.5385,356.742,165218.0
2021-08-18 15:00:00,364.61,364.61,360.59,361.19,336418.0,356.7322,356.7322,352.799,353.3861,336418.0
2021-08-19 09:30:00,356.9,360.14,356.64,358.13,186579.0,349.1888,352.3588,348.9344,350.3922,186579.0
2021-08-19 10:00:00,358.21,358.95,354.72,357.97,302559.0,350.4705,351.1945,347.0559,350.2356,302559.0
2021-08-19 11:00:00,357.99,359.0,356.79,358.35,158396.0,350.2552,351.2434,349.0811,350.6074,158396.0
2021-08-19 12:00:00,358.31,358.72,356.82,358.4,114475.0,350.5683,350.9694,349.1105,350.6564,114475.0
2021-08-19 13:00:00,358.36,358.95,357.22,357.22,116512.0,350.6172,351.1945,349.5018,349.5018,116512.0
2021-08-19 14:00:00,357.29,357.74,355.69,357.2,147648.0,349.5703,350.0106,348.0049,349.4823,147648.0
2021-08-19 15:00:00,357.25,358.36,356.2,357.43,446416.0,349.5312,350.6172,348.5039,349.7073,446416.0
2021-08-20 09:30:00,357.36,358.32,356.0,356.36,170746.0,349.6388,350.5781,348.3082,348.6604,170746.0
2021-08-20 10:00:00,356.42,357.22,355.08,355.26,313446.0,348.7191,349.5018,347.4081,347.5842,313446.0
2021-08-20 11:00:00,355.25,355.39,354.13,354.45,304662.0,347.5744,347.7114,346.4786,346.7917,304662.0
2021-08-20 12:00:00,354.56,356.5,354.12,356.2,272540.0,346.8993,348.7974,346.4688,348.5039,272540.0
2021-08-20 13:00:00,356.13,356.59,355.14,355.17,168748.0,348.4354,348.8855,347.4668,347.4961,168748.0
2021-08-20 14:00:00,355.18,356.11,353.57,353.62,262780.0,347.5059,348.4158,345.9307,345.9796,262780.0
2021-08-20 15:00:00,353.67,355.56,353.33,354.93,798739.0,346.0286,347.8777,345.6959,347.2613,798739.0
2021-08-23 09:30:00,357.47,360.44,356.75,359.15,309384.0,349.7464,352.6523,349.042,351.3902,309384.0
2021-08-23 10:00:00,359.25,360.43,358.05,358.71,363715.0,351.488,352.6425,350.3139,350.9597,363715.0
2021-08-23 11:00:00,358.76,360.85,358.71,360.85,271378.0,351.0086,353.0534,350.9597,353.0534,271378.0
2021-08-23 12:00:00,360.84,361.77,360.64,361.76,276420.0,353.0436,353.9535,352.848,353.9438,276420.0
2021-08-23 13:00:00,361.72,362.09,361.04,361.66,238746.0,353.9046,354.2666,353.2393,353.8459,238746.0
2021-08-23 14:00:00,361.7,362.24,361.05,361.72,211869.0,353.8851,354.4134,353.2491,353.9046,211869.0
2021-08-23 15:00:00,361.67,361.67,360.8,361.11,471689.0,353.8557,353.8557,353.0045,353.3078,471689.0
2021-08-24 09:30:00,363.03,365.41,362.59,364.5,248951.0,355.1863,357.5149,354.7558,356.6246,248951.0
2021-08-24 10:00:00,364.46,365.71,363.72,364.48,306548.0,356.5854,357.8084,355.8614,356.605,306548.0
2021-08-24 11:00:00,364.48,366.1,364.44,365.25,296196.0,356.605,358.19,356.5659,357.3584,296196.0
2021-08-24 12:00:00,365.19,365.33,363.98,364.24,120949.0,357.2996,357.4366,356.1158,356.3702,120949.0
2021-08-24 13:00:00,364.22,364.5,363.96,364.13,142021.0,356.3506,356.6246,356.0962,356.2626,142021.0
2021-08-24 14:00:00,364.13,364.27,362.62,362.94,169914.0,356.2626,356.3995,354.7852,355.0983,169914.0
2021-08-24 15:00:00,362.94,363.1,361.46,361.78,391854.0,355.0983,355.2548,353.6502,353.9633,391854.0
2021-08-25 09:30:00,361.96,362.4,358.5,359.42,160740.0,354.1394,354.5699,350.7542,351.6543,160740.0
2021-08-25 10:00:00,359.5,360.77,358.72,360.41,164342.0,351.7326,352.9751,350.9694,352.6229,164342.0
2021-08-25 11:00:00,360.4,361.6,359.87,361.23,239985.0,352.6131,353.7872,352.0946,353.4252,239985.0
2021-08-25 12:00:00,361.31,361.77,360.91,361.5,86772.0,353.5035,353.9535,353.1121,353.6894,86772.0
2021-08-25 13:00:00,361.49,361.61,360.29,360.36,115437.0,353.6796,353.797,352.5055,352.574,115437.0
2021-08-25 14:00:00,360.36,360.9,360.14,360.49,147439.0,352.574,353.1023,352.3588,352.7012,147439.0
2021-08-25 15:00:00,360.49,360.65,359.03,359.07,424016.0,352.7012,352.8577,351.2727,351.3119,424016.0
2021-08-26 09:30:00,358.0,358.2,353.34,353.44,443270.0,350.265,350.4607,345.7057,345.8035,443270.0
2021-08-26 10:00:00,353.44,355.01,352.36,352.72,490659.0,345.8035,347.3396,344.7469,345.0991,490659.0
2021-08-26 11:00:00,352.61,353.31,351.79,352.25,305186.0,344.9915,345.6763,344.1892,344.6392,305186.0
2021-08-26 12:00:00,352.28,353.25,352.27,352.86,170396.0,344.6686,345.6176,344.6588,345.2361,170396.0
2021-08-26 13:00:00,352.89,354.46,352.83,353.57,245503.0,345.2654,346.8015,345.2067,345.9307,245503.0
2021-08-26 14:00:00,353.52,353.64,352.95,353.42,199052.0,345.8818,345.9992,345.3241,345.784,199052.0
2021-08-26 15:00:00,353.38,353.83,352.55,352.99,522076.0,345.7448,346.1851,344.9328,345.3632,522076.0
2021-08-27 09:30:00,352.46,354.05,351.65,353.38,225000.0,344.8447,346.4003,344.0522,345.7448,225000.0
2021-08-27 10:00:00,353.43,355.83,352.44,354.37,563004.0,345.7937,348.1419,344.8251,346.7134,563004.0
2021-08-27 11:00:00,354.37,354.82,353.4,353.69,260556.0,346.7134,347.1537,345.7644,346.0481,260556.0
2021-08-27 12:00:00,353.73,353.75,351.89,352.93,218266.0,346.0873,346.1068,344.287,345.3045,218266.0
2021-08-27 13:00:00,352.97,355.0,352.93,354.92,224405.0,345.3437,347.3298,345.3045,347.2515,224405.0
2021-08-27 14:00:00,354.92,355.44,354.66,355.16,168351.0,347.2515,347.7603,346.9972,347.4864,168351.0
2021-08-27 15:00:00,355.18,356.5,355.11,355.78,463567.0,347.5059,348.7974,347.4374,348.093,463567.0
2021-08-30 09:30:00,355.0,358.04,354.15,354.15,387549.0,347.3298,350.3041,346.4982,346.4982,387549.0
2021-08-30 10:00:00,354.21,354.76,352.25,353.82,489403.0,346.5569,347.095,344.6392,346.1753,489403.0
2021-08-30 11:00:00,353.87,355.28,353.41,355.08,307242.0,346.2242,347.6038,345.7742,347.4081,307242.0
2021-08-30 12:00:00,355.09,355.23,353.41,354.06,178170.0,347.4179,347.5548,345.7742,346.4101,178170.0
2021-08-30 13:00:00,354.07,354.38,353.57,353.98,124198.0,346.4199,346.7232,345.9307,346.3319,124198.0
2021-08-30 14:00:00,353.99,354.02,352.94,354.02,240554.0,346.3416,346.371,345.3143,346.371,240554.0
2021-08-30 15:00:00,354.06,354.37,352.92,353.13,384902.0,346.4101,346.7134,345.2948,345.5002,384902.0
2021-08-31 09:30:00,352.94,354.16,350.61,352.78,375608.0,345.3143,346.508,343.0347,345.1578,375608.0
2021-08-31 10:00:00,352.63,355.22,352.08,353.17,346158.0,345.011,347.5451,344.4729,345.5394,346158.0
2021-08-31 11:00:00,353.2,354.13,352.57,352.77,237734.0,345.5687,346.4786,344.9523,345.148,237734.0
2021-08-31 12:00:00,352.79,352.82,349.23,349.56,590093.0,345.1676,345.1969,341.6845,342.0074,590093.0
2021-08-31 13:00:00,349.55,350.04,347.91,348.77,481895.0,341.9976,342.477,340.393,341.2344,481895.0
2021-08-31 14:00:00,348.81,349.17,347.22,347.87,450441.0,341.2736,341.6258,339.7179,340.3539,450441.0
2021-08-31 15:00:00,347.9,348.05,344.68,346.23,1371142.0,340.3832,340.53,337.2328,338.7493,1371142.0
2021-09-01 09:30:00,347.38,350.74,347.3,348.08,896013.0,339.8745,343.1619,339.7962,340.5593,896013.0
2021-09-01 10:00:00,347.99,350.55,347.91,349.85,536046.0,340.4713,342.976,340.393,342.2911,536046.0
2021-09-01 11:00:00,349.74,351.77,348.86,350.01,340663.0,342.1835,344.1696,341.3225,342.4476,340663.0
2021-09-01 12:00:00,350.02,351.77,350.02,351.04,300945.0,342.4574,344.1696,342.4574,343.4554,300945.0
2021-09-01 13:00:00,351.06,352.05,350.64,351.87,193211.0,343.4749,344.4436,343.064,344.2674,193211.0
2021-09-01 14:00:00,351.91,351.95,349.89,350.37,237665.0,344.3066,344.3457,342.3302,342.7999,237665.0
2021-09-01 15:00:00,350.31,350.57,348.95,349.59,383635.0,342.7411,342.9955,341.4105,342.0367,383635.0
2021-09-02 09:30:00,350.51,350.54,342.42,344.98,834120.0,342.9368,342.9662,335.0216,337.5263,834120.0
2021-09-02 10:00:00,344.94,345.45,340.65,341.03,731798.0,337.4872,337.9862,333.2899,333.6617,731798.0
2021-09-02 11:00:00,341.17,343.76,340.55,342.9,844204.0,333.7986,336.3327,333.192,335.4913,844204.0
2021-09-02 12:00:00,342.86,342.96,341.3,341.5,675826.0,335.4521,335.55,333.9258,334.1215,675826.0
2021-09-02 13:00:00,341.51,342.11,340.16,340.81,413509.0,334.1313,334.7183,332.8105,333.4464,413509.0
2021-09-02 14:00:00,340.77,341.37,339.33,341.03,371806.0,333.4073,333.9943,331.9984,333.6617,371806.0
2021-09-02 15:00:00,341.11,341.45,339.95,341.23,923540.0,333.7399,334.0726,332.605,333.8573,923540.0
2021-09-03 09:30:00,339.93,342.78,339.04,340.73,614510.0,332.5854,335.3738,331.7146,333.3681,614510.0
2021-09-03 10:00:00,340.87,341.85,338.93,341.38,573697.0,333.5051,334.4639,331.607,334.0041,573697.0
2021-09-03 11:00:00,341.38,344.14,341.06,343.15,434958.0,334.0041,336.7045,333.691,335.7358,434958.0
2021-09-03 12:00:00,343.2,344.08,341.88,342.22,209408.0,335.7848,336.6458,334.4933,334.8259,209408.0
2021-09-03 13:00:00,342.22,343.8,342.21,342.54,205938.0,334.8259,336.3718,334.8162,335.139,205938.0
2021-09-03 14:00:00,342.51,342.72,341.75,341.96,249411.0,335.1097,335.3151,334.3661,334.5716,249411.0
2021-09-03 15:00:00,341.96,343.0,339.88,340.18,940046.0,334.5716,335.5891,332.5365,332.83,940046.0
2021-09-07 09:30:00,344.89,347.76,343.02,345.73,606028.0,337.4383,340.2462,335.6087,338.2601,606028.0
2021-09-07 10:00:00,345.82,347.85,345.55,347.74,585731.0,338.3482,340.3343,338.084,340.2267,585731.0
2021-09-07 11:00:00,347.83,348.0,345.71,345.9,463189.0,340.3147,340.4811,338.2405,338.4264,463189.0
2021-09-07 12:00:00,345.95,346.49,345.32,345.66,211595.0,338.4754,339.0037,337.859,338.1916,211595.0
2021-09-07 13:00:00,345.67,346.02,344.78,345.57,200130.0,338.2014,338.5438,337.3306,338.1036,200130.0
2021-09-07 14:00:00,345.59,345.84,344.32,345.24,228691.0,338.1231,338.3677,336.8806,337.7807,228691.0
2021-09-07 15:00:00,345.18,345.41,344.42,344.71,473620.0,337.722,337.947,336.9784,337.2621,473620.0
2021-09-08 09:30:00,345.0,350.67,345.0,347.52,650363.0,337.5459,343.0934,337.5459,340.0114,650363.0
2021-09-08 10:00:00,347.52,347.84,345.77,347.4,430758.0,340.0114,340.3245,338.2992,339.894,430758.0
2021-09-08 11:00:00,347.45,350.0,347.4,349.58,420635.0,339.9429,342.4378,339.894,342.0269,420635.0
2021-09-08 12:00:00,349.55,351.87,349.46,350.9,298037.0,341.9976,344.2674,341.9095,343.3184,298037.0
2021-09-08 13:00:00,350.93,351.91,350.55,351.54,196151.0,343.3478,344.3066,342.976,343.9446,196151.0
2021-09-08 14:00:00,351.59,352.0,350.44,350.82,334092.0,343.9935,344.3946,342.8683,343.2401,334092.0
2021-09-08 15:00:00,350.81,351.36,350.28,351.16,432430.0,343.2303,343.7685,342.7118,343.5728,432430.0
2021-09-09 09:30:00,350.71,352.99,349.92,352.91,332704.0,343.1325,345.3632,342.3596,345.285,332704.0
2021-09-09 10:00:00,352.78,353.64,352.15,352.16,337322.0,345.1578,345.9992,344.5414,344.5512,337322.0
2021-09-09 11:00:00,352.19,353.5,351.44,352.2,384424.0,344.5805,345.8622,343.8467,344.5903,384424.0
2021-09-09 12:00:00,352.16,353.52,351.51,352.89,281725.0,344.5512,345.8818,343.9152,345.2654,281725.0
2021-09-09 13:00:00,352.91,353.14,351.74,352.01,280244.0,345.285,345.51,344.1403,344.4044,280244.0
2021-09-09 14:00:00,351.98,352.47,351.57,352.27,249695.0,344.3751,344.8545,343.9739,344.6588,249695.0
2021-09-09 15:00:00,352.29,352.5,350.96,351.49,403472.0,344.6784,344.8838,343.3771,343.8957,403472.0
2021-09-10 09:30:00,354.93,355.0,350.66,350.97,471487.0,347.2613,347.3298,343.0836,343.3869,471487.0
2021-09-10 10:00:00,350.93,351.03,348.34,348.99,421458.0,343.3478,343.4456,340.8137,341.4497,421458.0
2021-09-10 11:00:00,349.03,349.6,348.46,349.53,170647.0,341.4888,342.0465,340.9311,341.978,170647.0
2021-09-10 12:00:00,349.49,350.75,349.3,350.55,118613.0,341.9389,343.1716,341.753,342.976,118613.0
2021-09-10 13:00:00,350.5,350.69,348.73,349.08,106654.0,342.927,343.1129,341.1953,341.5377,106654.0
2021-09-10 14:00:00,348.99,349.25,348.5,348.68,152818.0,341.4497,341.7041,340.9703,341.1464,152818.0
2021-09-10 15:00:00,348.67,348.74,347.02,347.51,540559.0,341.1366,341.2051,339.5222,340.0016,540559.0
2021-09-13 09:30:00,350.0,351.99,347.92,347.95,403484.0,342.4378,344.3849,340.4028,340.4321,403484.0
2021-09-13 10:00:00,348.03,348.98,346.36,348.38,199410.0,340.5104,341.4399,338.8765,340.8528,199410.0
2021-09-13 11:00:00,348.53,349.35,346.56,348.19,227030.0,340.9996,341.8019,339.0722,340.667,227030.0
2021-09-13 12:00:00,348.18,348.48,347.29,348.43,132520.0,340.6572,340.9507,339.7864,340.9018,132520.0
2021-09-13 13:00:00,348.48,348.63,346.42,346.71,160098.0,340.9507,341.0974,338.9352,339.2189,160098.0
2021-09-13 14:00:00,346.74,347.46,346.38,347.13,150701.0,339.2483,339.9527,338.8961,339.6299,150701.0
2021-09-13 15:00:00,347.17,348.28,346.48,347.78,379100.0,339.669,340.755,338.9939,340.2658,379100.0
2021-09-14 09:30:00,349.68,349.88,345.72,345.96,371348.0,342.1248,342.3204,338.2503,338.4851,371348.0
2021-09-14 10:00:00,345.82,348.15,345.25,347.93,470237.0,338.3482,340.6278,337.7905,340.4126,470237.0
2021-09-14 11:00:00,347.96,349.15,347.88,349.15,170015.0,340.4419,341.6062,340.3637,341.6062,170015.0
2021-09-14 12:00:00,349.18,349.36,348.0,348.13,93585.0,341.6356,341.8117,340.4811,340.6082,93585.0
2021-09-14 13:00:00,348.11,349.01,347.7,348.99,177436.0,340.5887,341.4692,340.1875,341.4497,177436.0
2021-09-14 14:00:00,348.99,349.35,347.41,348.28,138418.0,341.4497,341.8019,339.9038,340.755,138418.0
2021-09-14 15:00:00,348.16,348.34,345.65,345.81,549447.0,340.6376,340.8137,338.1818,338.3384,549447.0
2021-09-15 09:30:00,347.0,347.53,342.76,346.86,316476.0,339.5027,340.0212,335.3543,339.3657,316476.0
2021-09-15 10:00:00,346.88,347.26,345.62,346.26,254631.0,339.3853,339.757,338.1525,338.7787,254631.0
2021-09-15 11:00:00,346.28,346.32,344.57,345.4,138350.0,338.7982,338.8374,337.1252,337.9372,138350.0
2021-09-15 12:00:00,345.33,345.33,344.11,344.52,237293.0,337.8687,337.8687,336.6751,337.0762,237293.0
2021-09-15 13:00:00,344.5,345.11,344.0,344.88,213934.0,337.0567,337.6535,336.5675,337.4285,213934.0
2021-09-15 14:00:00,344.9,345.76,344.64,345.13,247702.0,337.448,338.2895,337.1937,337.6731,247702.0
2021-09-15 15:00:00,345.13,346.93,344.63,344.75,802605.0,337.6731,339.4342,337.1839,337.3013,802605.0
2021-09-16 09:30:00,345.41,347.68,345.41,347.33,353484.0,337.947,340.168,337.947,339.8255,353484.0
2021-09-16 10:00:00,347.31,347.41,344.73,344.89,191823.0,339.806,339.9038,337.2817,337.4383,191823.0
2021-09-16 11:00:00,344.97,346.07,344.69,345.77,170429.0,337.5165,338.5928,337.2426,338.2992,170429.0
2021-09-16 12:00:00,345.66,346.32,345.47,345.82,151687.0,338.1916,338.8374,338.0057,338.3482,151687.0
2021-09-16 13:00:00,345.82,346.58,345.67,346.32,170498.0,338.3482,339.0917,338.2014,338.8374,170498.0
2021-09-16 14:00:00,346.3,347.06,345.89,346.75,310143.0,338.8178,339.5614,338.4166,339.2581,310143.0
2021-09-16 15:00:00,346.76,347.37,345.26,346.31,614502.0,339.2679,339.8647,337.8003,338.8276,614502.0
2021-09-17 09:30:00,344.0,346.0,341.96,342.56,835513.0,336.5675,338.5243,334.5716,335.1586,835513.0
2021-09-17 10:00:00,342.76,342.84,340.77,341.75,444883.0,335.3543,335.4325,333.4073,334.3661,444883.0
2021-09-17 11:00:00,341.72,342.9,341.35,341.74,159546.0,334.3367,335.4913,333.9747,334.3563,159546.0
2021-09-17 12:00:00,341.64,343.07,341.53,342.69,115527.0,334.2585,335.6576,334.1509,335.2858,115527.0
2021-09-17 13:00:00,342.65,342.75,341.93,342.37,93008.0,335.2467,335.3445,334.5422,334.9727,93008.0
2021-09-17 14:00:00,342.36,343.22,342.24,343.11,197762.0,334.9629,335.8043,334.8455,335.6967,197762.0
2021-09-17 15:00:00,343.13,343.68,342.74,343.04,388890.0,335.7163,336.2544,335.3347,335.6282,388890.0
2021-09-20 09:30:00,340.85,341.11,338.01,339.17,410190.0,333.4855,333.7399,330.7069,331.8418,410190.0
2021-09-20 10:00:00,339.08,340.52,337.6,338.65,264744.0,331.7538,333.1627,330.3058,331.3331,264744.0
2021-09-20 11:00:00,338.57,340.92,338.21,338.85,248765.0,331.2548,333.554,330.9026,331.5288,248765.0
2021-09-20 12:00:00,338.85,338.96,337.09,337.24,187784.0,331.5288,331.6364,329.8068,329.9535,187784.0
2021-09-20 13:00:00,337.21,338.28,335.8,338.11,201185.0,329.9242,330.9711,328.5447,330.8047,201185.0
2021-09-20 14:00:00,338.01,338.29,336.0,336.2,150529.0,330.7069,330.9809,328.7403,328.936,150529.0
2021-09-20 15:00:00,336.2,340.6,335.62,339.77,428963.0,328.936,333.2409,328.3685,332.4289,428963.0
2021-09-21 09:30:00,342.2,343.18,340.66,341.56,197381.0,334.8064,335.7652,333.2996,334.1802,197381.0
2021-09-21 10:00:00,341.63,341.89,337.74,338.51,333997.0,334.2487,334.5031,330.4427,331.1961,333997.0
2021-09-21 11:00:00,338.39,341.6,337.92,341.29,195640.0,331.0787,334.2193,330.6188,333.916,195640.0
2021-09-21 12:00:00,341.32,342.68,339.93,340.17,163939.0,333.9454,335.276,332.5854,332.8202,163939.0
2021-09-21 13:00:00,340.09,341.6,337.97,338.3,158944.0,332.742,334.2193,330.6678,330.9906,158944.0
2021-09-21 14:00:00,338.4,339.49,338.0,338.71,175238.0,331.0885,332.1549,330.6971,331.3918,175238.0
2021-09-21 15:00:00,338.71,339.47,337.28,337.31,413863.0,331.3918,332.1354,329.9927,330.022,413863.0
2021-09-22 09:30:00,339.3,341.0,338.54,340.97,217650.0,331.969,333.6323,331.2255,333.6029,217650.0
2021-09-22 10:00:00,340.94,342.74,340.62,342.4,230440.0,333.5736,335.3347,333.2605,335.0021,230440.0
2021-09-22 11:00:00,342.36,343.87,341.73,343.15,203180.0,334.9629,336.4403,334.3465,335.7358,203180.0
2021-09-22 12:00:00,343.01,343.19,342.14,342.31,132551.0,335.5989,335.775,334.7477,334.914,132551.0
2021-09-22 13:00:00,342.26,342.89,341.66,342.03,149144.0,334.8651,335.4815,334.278,334.64,149144.0
2021-09-22 14:00:00,342.03,343.57,341.03,342.24,346113.0,334.64,336.1468,333.6617,334.8455,346113.0
2021-09-22 15:00:00,342.08,343.66,341.74,343.42,531239.0,334.689,336.2348,334.3563,336.0,531239.0
2021-09-23 09:30:00,345.74,349.29,345.2,347.83,477393.0,338.2699,341.7432,337.7416,340.3147,477393.0
2021-09-23 10:00:00,347.85,351.95,347.74,351.7,751956.0,340.3343,344.3457,340.2267,344.1011,751956.0
2021-09-23 11:00:00,351.66,353.34,351.12,353.18,439625.0,344.062,345.7057,343.5336,345.5491,439625.0
2021-09-23 12:00:00,353.1,353.62,352.34,353.19,223637.0,345.4709,345.9796,344.7273,345.5589,223637.0
2021-09-23 13:00:00,353.17,354.64,353.08,354.38,249595.0,345.5394,346.9776,345.4513,346.7232,249595.0
2021-09-23 14:00:00,354.33,354.58,353.65,354.3,228615.0,346.6743,346.9189,346.009,346.6449,228615.0
2021-09-23 15:00:00,354.33,354.79,353.38,354.12,490140.0,346.6743,347.1244,345.7448,346.4688,490140.0
2021-09-24 09:30:00,354.03,357.37,352.76,357.05,252708.0,346.3808,349.6486,345.1382,349.3355,252708.0
2021-09-24 10:00:00,357.09,357.3,355.21,355.81,354884.0,349.3747,349.5801,347.5353,348.1223,354884.0
2021-09-24 11:00:00,355.81,358.55,355.81,358.34,251467.0,348.1223,350.8031,348.1223,350.5977,251467.0
2021-09-24 12:00:00,358.37,359.32,358.23,358.82,234051.0,350.627,351.5565,350.49,351.0673,234051.0
2021-09-24 13:00:00,358.83,359.93,358.63,359.57,255594.0,351.0771,352.1533,350.8814,351.8011,255594.0
2021-09-24 14:00:00,359.5,359.83,357.78,358.26,155856.0,351.7326,352.0555,350.0498,350.5194,155856.0
2021-09-24 15:00:00,358.33,358.9,357.46,358.04,326842.0,350.5879,351.1456,349.7367,350.3041,326842.0
2021-09-27 09:30:00,357.05,359.73,355.75,359.71,279158.0,349.3355,351.9576,348.0636,351.9381,279158.0
2021-09-27 10:00:00,359.6,362.59,358.07,358.58,479626.0,351.8304,354.7558,350.3335,350.8325,479626.0
2021-09-27 11:00:00,358.51,358.68,355.16,355.56,410161.0,350.764,350.9303,347.4864,347.8777,410161.0
2021-09-27 12:00:00,355.55,357.23,355.19,356.39,168527.0,347.8679,349.5116,347.5157,348.6898,168527.0
2021-09-27 13:00:00,356.29,358.7,356.28,358.69,156846.0,348.5919,350.9499,348.5822,350.9401,156846.0
2021-09-27 14:00:00,358.69,358.87,357.62,357.69,173993.0,350.9401,351.1162,349.8932,349.9617,173993.0
2021-09-27 15:00:00,357.72,358.25,356.69,356.78,291827.0,349.991,350.5096,348.9833,349.0714,291827.0
2021-09-28 09:30:00,355.5,356.0,351.34,352.21,202304.0,347.819,348.3082,343.7489,344.6001,202304.0
2021-09-28 10:00:00,352.19,352.81,349.05,352.75,370179.0,344.5805,345.1871,341.5084,345.1284,370179.0
2021-09-28 11:00:00,353.0,353.2,351.68,352.36,166388.0,345.373,345.5687,344.0815,344.7469,166388.0
2021-09-28 12:00:00,352.25,353.47,350.83,350.98,97285.0,344.6392,345.8329,343.2499,343.3967,97285.0
2021-09-28 13:00:00,350.97,351.8,349.65,349.81,98774.0,343.3869,344.199,342.0954,342.252,98774.0
2021-09-28 14:00:00,349.7,353.38,349.31,353.24,204256.0,342.1443,345.7448,341.7628,345.6078,204256.0
2021-09-28 15:00:00,353.2,354.09,350.9,351.21,359120.0,345.5687,346.4395,343.3184,343.6217,359120.0
2021-09-29 09:30:00,352.81,355.5,352.41,354.94,252022.0,345.1871,347.819,344.7958,347.2711,252022.0
2021-09-29 10:00:00,355.15,356.75,354.69,354.98,184396.0,347.4766,349.042,347.0265,347.3102,184396.0
2021-09-29 11:00:00,354.97,356.49,354.12,355.5,195919.0,347.3005,348.7876,346.4688,347.819,195919.0
2021-09-29 12:00:00,355.61,356.0,353.78,354.67,125279.0,347.9266,348.3082,346.1362,347.0069,125279.0
2021-09-29 13:00:00,354.7,355.19,354.07,354.92,154549.0,347.0363,347.5157,346.4199,347.2515,154549.0
2021-09-29 14:00:00,354.88,357.13,354.66,357.0,139386.0,347.2124,349.4138,346.9972,349.2866,139386.0
2021-09-29 15:00:00,357.0,357.18,352.99,353.08,396799.0,349.2866,349.4627,345.3632,345.4513,396799.0
2021-09-30 09:30:00,354.74,356.0,354.21,354.29,241061.0,347.0754,348.3082,346.5569,346.6352,241061.0
2021-09-30 10:00:00,354.31,355.26,352.4,352.97,349596.0,346.6547,347.5842,344.786,345.3437,349596.0
2021-09-30 11:00:00,352.97,353.85,350.81,351.26,308729.0,345.3437,346.2047,343.2303,343.6706,308729.0
2021-09-30 12:00:00,351.17,351.18,347.4,347.78,229561.0,343.5826,343.5924,339.894,340.2658,229561.0
2021-09-30 13:00:00,347.85,350.07,347.76,349.9,238578.0,340.3343,342.5063,340.2462,342.34,238578.0
2021-09-30 14:00:00,349.98,351.46,349.71,349.73,288988.0,342.4183,343.8663,342.1541,342.1737,288988.0
2021-09-30 15:00:00,349.72,351.16,347.52,347.55,469555.0,342.1639,343.5728,340.0114,340.0408,469555.0
2021-10-01 09:30:00,349.83,351.0,347.16,349.6,287661.0,342.2715,343.4162,339.6592,342.0465,287661.0
2021-10-01 10:00:00,349.67,350.68,347.72,349.34,313325.0,342.115,343.1032,340.2071,341.7921,313325.0
2021-10-01 11:00:00,349.34,351.75,348.76,351.5,352359.0,341.7921,344.15,341.2246,343.9054,352359.0
2021-10-01 12:00:00,351.53,353.05,350.99,352.88,233645.0,343.9348,345.4219,343.4065,345.2556,233645.0
2021-10-01 13:00:00,352.88,356.86,352.49,356.48,285162.0,345.2556,349.1496,344.874,348.7778,285162.0
2021-10-01 14:00:00,356.53,360.7,356.15,360.63,409553.0,348.8268,352.9067,348.455,352.8382,409553.0
2021-10-01 15:00:00,360.57,363.18,359.71,360.34,835337.0,352.7795,355.3331,351.9381,352.5544,835337.0
2021-10-04 09:30:00,359.93,360.65,351.79,351.83,422033.0,352.1533,352.8577,344.1892,344.2283,422033.0
2021-10-04 10:00:00,351.72,351.9,342.26,343.55,854290.0,344.1207,344.2968,334.8651,336.1272,854290.0
2021-10-04 11:00:00,343.43,344.29,341.32,344.16,613779.0,336.0098,336.8512,333.9454,336.724,613779.0
2021-10-04 12:00:00,344.08,344.49,339.34,339.82,563749.0,336.6458,337.0469,332.0082,332.4778,563749.0
2021-10-04 13:00:00,339.7,342.29,339.46,341.04,692942.0,332.3604,334.8944,332.1256,333.6714,692942.0
2021-10-04 14:00:00,341.0,345.35,340.66,344.18,409309.0,333.6323,337.8883,333.2996,336.7436,409309.0
2021-10-04 15:00:00,344.22,345.52,342.88,344.16,913684.0,336.7827,338.0546,335.4717,336.724,913684.0
2021-10-05 09:30:00,347.56,347.56,343.31,343.81,257655.0,340.0506,340.0506,335.8924,336.3816,257655.0
2021-10-05 10:00:00,343.91,347.65,343.5,347.6,382589.0,336.4794,340.1386,336.0783,340.0897,382589.0
2021-10-05 11:00:00,347.59,348.57,345.28,345.99,241335.0,340.0799,341.0387,337.8198,338.5145,241335.0
2021-10-05 12:00:00,345.88,346.37,343.69,344.98,279364.0,338.4069,338.8863,336.2642,337.5263,279364.0
2021-10-05 13:00:00,344.97,345.03,343.5,343.56,231621.0,337.5165,337.5752,336.0783,336.137,231621.0
2021-10-05 14:00:00,343.58,345.57,343.45,344.88,346303.0,336.1566,338.1036,336.0294,337.4285,346303.0
2021-10-05 15:00:00,344.82,345.07,342.93,343.35,588665.0,337.3698,337.6144,335.5206,335.9315,588665.0
2021-10-06 09:30:00,340.01,342.85,339.11,341.64,249598.0,332.6637,335.4423,331.7831,334.2585,249598.0
2021-10-06 10:00:00,341.43,346.04,339.59,344.82,369110.0,334.053,338.5634,332.2528,337.3698,369110.0
2021-10-06 11:00:00,344.98,345.31,342.88,345.04,199111.0,337.5263,337.8492,335.4717,337.585,199111.0
2021-10-06 12:00:00,345.03,345.9,344.11,344.21,212588.0,337.5752,338.4264,336.6751,336.7729,212588.0
2021-10-06 13:00:00,344.2,346.5,343.21,345.96,313304.0,336.7632,339.0135,335.7946,338.4851,313304.0
2021-10-06 14:00:00,345.91,348.88,345.53,347.51,217097.0,338.4362,341.342,338.0644,340.0016,217097.0
2021-10-06 15:00:00,347.52,348.83,346.99,348.5,349707.0,340.0114,341.2931,339.4929,340.9703,349707.0
2021-10-07 09:30:00,349.0,356.55,349.0,354.9,348830.0,341.884,349.28,341.884,347.6637,348830.0
2021-10-07 10:00:00,355.09,357.09,354.71,356.44,298259.0,347.8498,349.809,347.4775,349.1723,298259.0
2021-10-07 11:00:00,356.35,357.0,354.77,356.62,148098.0,349.0841,349.7209,347.5363,349.3486,148098.0
2021-10-07 12:00:00,356.62,357.9,356.37,356.52,200819.0,349.3486,350.6025,349.1037,349.2506,200819.0
2021-10-07 13:00:00,356.45,357.1,356.16,356.76,127975.0,349.1821,349.8188,348.898,349.4857,127975.0
2021-10-07 14:00:00,356.72,356.8,354.5,354.5,154274.0,349.4466,349.5249,347.2718,347.2718,154274.0
2021-10-07 15:00:00,354.5,355.68,353.67,354.1,384537.0,347.2718,348.4278,346.4588,346.88,384537.0
2021-10-08 09:30:00,356.0,360.37,355.62,357.19,244916.0,348.7412,353.0221,348.369,349.907,244916.0
2021-10-08 10:00:00,357.26,358.63,356.81,357.9,155613.0,349.9756,351.3176,349.5347,350.6025,155613.0
2021-10-08 11:00:00,357.92,358.06,356.09,356.13,106690.0,350.6221,350.7592,348.8294,348.8686,106690.0
2021-10-08 12:00:00,356.08,356.93,355.87,356.32,84649.0,348.8196,349.6523,348.6139,349.0547,84649.0
2021-10-08 13:00:00,356.28,356.38,354.21,354.75,99661.0,349.0155,349.1135,346.9877,347.5167,99661.0
2021-10-08 14:00:00,354.85,356.34,354.7,355.04,119253.0,347.6147,349.0743,347.4678,347.8008,119253.0
2021-10-08 15:00:00,355.03,355.59,354.29,354.96,329023.0,347.791,348.3396,347.0661,347.7225,329023.0
2021-10-11 09:30:00,353.95,354.88,352.28,352.72,237350.0,346.733,347.6441,345.0971,345.5281,237350.0
2021-10-11 10:00:00,352.72,353.68,351.7,351.85,230492.0,345.5281,346.4685,344.5289,344.6759,230492.0
2021-10-11 11:00:00,351.86,352.88,350.86,352.75,200824.0,344.6857,345.6849,343.706,345.5575,200824.0
2021-10-11 12:00:00,352.75,352.85,351.32,351.59,110924.0,345.5575,345.6555,344.1567,344.4212,110924.0
2021-10-11 13:00:00,351.51,351.52,346.9,347.67,261429.0,344.3428,344.3526,339.8268,340.5811,261429.0
2021-10-11 14:00:00,347.57,348.6,347.26,348.25,112719.0,340.4831,341.4921,340.1795,341.1493,112719.0
2021-10-11 15:00:00,348.25,348.62,347.16,347.25,516440.0,341.1493,341.5117,340.0815,340.1697,516440.0
2021-10-12 09:30:00,348.65,350.0,344.62,345.6,210714.0,341.5411,342.8636,337.5933,338.5533,210714.0
2021-10-12 10:00:00,345.39,347.65,345.19,346.83,176733.0,338.3476,340.5615,338.1517,339.7582,176733.0
2021-10-12 11:00:00,346.88,348.17,346.63,347.57,107951.0,339.8072,341.0709,339.5623,340.4831,107951.0
2021-10-12 12:00:00,347.77,349.32,345.97,346.26,105427.0,340.6791,342.1974,338.9158,339.1998,105427.0
2021-10-12 13:00:00,346.21,347.06,345.33,345.35,146809.0,339.1509,339.9835,338.2888,338.3084,146809.0
2021-10-12 14:00:00,345.3,347.88,345.22,347.4,145148.0,338.2594,340.7868,338.181,340.3166,145148.0
2021-10-12 15:00:00,347.41,347.48,345.11,345.34,342846.0,340.3264,340.395,338.0733,338.2986,342846.0
2021-10-13 09:30:00,346.25,349.5,344.05,345.2,237401.0,339.19,342.3738,337.0349,338.1615,237401.0
2021-10-13 10:00:00,344.99,345.87,341.6,341.8,297055.0,337.9557,338.8178,334.6349,334.8308,297055.0
2021-10-13 11:00:00,341.79,342.69,339.0,339.42,373800.0,334.821,335.7026,332.0879,332.4993,373800.0
2021-10-13 12:00:00,339.51,339.71,336.98,337.78,304342.0,332.5875,332.7834,330.1091,330.8927,304342.0
2021-10-13 13:00:00,337.85,341.53,337.57,340.64,271515.0,330.9613,334.5663,330.687,333.6944,271515.0
2021-10-13 14:00:00,340.77,342.09,340.1,340.7,222502.0,333.8218,335.1149,333.1654,333.7532,222502.0
2021-10-13 15:00:00,340.63,342.81,340.22,342.47,473432.0,333.6846,335.8202,333.283,335.4871,473432.0
2021-10-14 09:30:00,343.84,345.64,343.27,344.59,340692.0,336.8292,338.5925,336.2708,337.5639,340692.0
2021-10-14 10:00:00,344.75,345.81,340.83,342.69,539162.0,337.7206,338.759,333.8806,335.7026,539162.0
2021-10-14 11:00:00,342.63,344.35,342.29,343.54,307916.0,335.6439,337.3288,335.3108,336.5353,307916.0
2021-10-14 12:00:00,343.59,343.7,341.92,342.42,209794.0,336.5843,336.692,334.9483,335.4381,209794.0
2021-10-14 13:00:00,342.51,344.89,341.84,343.94,202392.0,335.5263,337.8578,334.87,336.9271,202392.0
2021-10-14 14:00:00,343.89,344.24,343.38,344.11,174503.0,336.8782,337.221,336.3786,337.0937,174503.0
2021-10-14 15:00:00,344.1,344.86,343.56,344.58,411327.0,337.0839,337.8284,336.5549,337.5541,411327.0
2021-10-15 09:30:00,349.0,356.61,347.74,355.38,603996.0,341.884,349.3388,340.6497,348.1339,603996.0
2021-10-15 10:00:00,355.24,356.5,354.04,355.07,318351.0,347.9967,349.2311,346.8212,347.8302,318351.0
2021-10-15 11:00:00,355.15,355.26,353.0,354.27,266492.0,347.9086,348.0163,345.8024,347.0465,266492.0
2021-10-15 12:00:00,354.33,355.89,354.12,354.32,176315.0,347.1053,348.6335,346.8996,347.0955,176315.0
2021-10-15 13:00:00,354.32,354.48,353.57,354.1,107328.0,347.0955,347.2522,346.3608,346.88,107328.0
2021-10-15 14:00:00,354.06,355.43,354.06,355.11,145556.0,346.8408,348.1829,346.8408,347.8694,145556.0
2021-10-15 15:00:00,355.02,356.06,354.35,355.98,664390.0,347.7812,348.8,347.1249,348.7217,664390.0
2021-10-18 09:30:00,353.96,353.96,350.23,352.05,274877.0,346.7428,346.7428,343.0889,344.8718,274877.0
2021-10-18 10:00:00,352.1,353.16,351.31,351.41,213196.0,344.9208,345.9592,344.1469,344.2448,213196.0
2021-10-18 11:00:00,351.41,356.29,351.25,356.29,299403.0,344.2448,349.0253,344.0881,349.0253,299403.0
2021-10-18 12:00:00,356.19,357.31,355.81,357.07,205808.0,348.9274,350.0245,348.5551,349.7894,205808.0
2021-10-18 13:00:00,357.08,359.94,357.04,359.23,285802.0,349.7992,352.6009,349.76,351.9054,285802.0
2021-10-18 14:00:00,359.14,359.75,357.77,358.1,181925.0,351.8172,352.4148,350.4752,350.7984,181925.0
2021-10-18 15:00:00,358.02,358.59,357.39,358.52,451228.0,350.7201,351.2784,350.1029,351.2099,451228.0
2021-10-19 09:30:00,358.4,359.99,357.6,358.07,200801.0,351.0923,352.6499,350.3086,350.769,200801.0
2021-10-19 10:00:00,358.13,361.77,357.99,360.59,239758.0,350.8278,354.3936,350.6907,353.2377,239758.0
2021-10-19 11:00:00,360.7,362.18,360.41,360.87,167635.0,353.3454,354.7952,353.0613,353.5119,167635.0
2021-10-19 12:00:00,360.8,361.79,360.5,361.69,108069.0,353.4434,354.4132,353.1495,354.3152,108069.0
2021-10-19 13:00:00,361.69,361.75,360.57,361.24,101041.0,354.3152,354.374,353.2181,353.8744,101041.0
2021-10-19 14:00:00,361.24,361.4,360.46,361.33,124250.0,353.8744,354.0311,353.1103,353.9626,124250.0
2021-10-19 15:00:00,361.3,362.27,361.25,362.25,331681.0,353.9332,354.8834,353.8842,354.8638,331681.0
2021-10-20 09:30:00,361.7,362.49,358.0,359.4,213908.0,354.325,355.0989,350.7005,352.0719,213908.0
2021-10-20 10:00:00,359.4,359.4,356.0,356.48,238277.0,352.0719,352.0719,348.7412,349.2115,238277.0
2021-10-20 11:00:00,356.5,358.66,356.5,358.16,217455.0,349.2311,351.347,349.2311,350.8572,217455.0
2021-10-20 12:00:00,358.2,359.41,357.65,359.41,89525.0,350.8964,352.0817,350.3576,352.0817,89525.0
2021-10-20 13:00:00,359.4,359.45,357.66,358.12,90988.0,352.0719,352.1209,350.3674,350.818,90988.0
2021-10-20 14:00:00,357.99,358.14,357.22,357.4,131448.0,350.6907,350.8376,349.9364,350.1127,131448.0
2021-10-20 15:00:00,357.45,357.65,356.56,356.96,333456.0,350.1617,350.3576,349.2898,349.6817,333456.0
2021-10-21 09:30:00,354.6,356.0,347.27,350.14,345673.0,347.3698,348.7412,340.1892,343.0007,345673.0
2021-10-21 10:00:00,350.14,354.61,349.66,353.91,327633.0,343.0007,347.3796,342.5305,346.6939,327633.0
2021-10-21 11:00:00,353.97,354.4,352.88,353.32,148530.0,346.7526,347.1739,345.6849,346.1159,148530.0
2021-10-21 12:00:00,353.36,355.0,353.36,354.9,126225.0,346.1551,347.7616,346.1551,347.6637,126225.0
2021-10-21 13:00:00,354.85,355.36,354.25,354.86,144634.0,347.6147,348.1143,347.0269,347.6245,144634.0
2021-10-21 14:00:00,354.88,355.62,354.52,354.83,97254.0,347.6441,348.369,347.2914,347.5951,97254.0
2021-10-21 15:00:00,354.86,356.38,354.84,356.07,269067.0,347.6245,349.1135,347.6049,348.8098,269067.0
2021-10-22 09:30:00,356.68,361.64,355.5,357.65,277279.0,349.4074,354.2662,348.2514,350.3576,277279.0
2021-10-22 10:00:00,357.64,359.15,357.04,358.08,171905.0,350.3478,351.827,349.76,350.7788,171905.0
2021-10-22 11:00:00,358.01,358.35,354.9,356.12,159168.0,350.7103,351.0433,347.6637,348.8588,159168.0
2021-10-22 12:00:00,356.2,357.85,355.97,357.11,138171.0,348.9372,350.5535,348.7119,349.8286,138171.0
2021-10-22 13:00:00,357.05,358.31,357.05,357.61,72967.0,349.7698,351.0041,349.7698,350.3184,72967.0
2021-10-22 14:00:00,357.61,358.87,357.3,357.84,80118.0,350.3184,351.5527,350.0147,350.5437,80118.0
2021-10-22 15:00:00,357.84,358.99,357.23,358.75,224554.0,350.5437,351.6703,349.9462,351.4352,224554.0
2021-10-25 09:30:00,362.46,364.3,360.9,361.42,314946.0,355.0695,356.872,353.5413,354.0507,314946.0
2021-10-25 10:00:00,361.42,361.89,358.79,361.2,260067.0,354.0507,354.5111,351.4744,353.8352,260067.0
2021-10-25 11:00:00,361.19,362.79,360.67,361.27,145119.0,353.8254,355.3928,353.316,353.9038,145119.0
2021-10-25 12:00:00,361.18,362.43,360.94,361.41,92547.0,353.8156,355.0401,353.5805,354.0409,92547.0
2021-10-25 13:00:00,361.49,362.65,361.29,362.58,96348.0,354.1193,355.2557,353.9234,355.1871,96348.0
2021-10-25 14:00:00,362.54,362.95,362.12,362.19,126983.0,355.1479,355.5495,354.7365,354.805,126983.0
2021-10-25 15:00:00,362.23,362.42,360.19,360.97,309218.0,354.8442,355.0303,352.8458,353.6099,309218.0
2021-10-26 09:30:00,363.38,367.35,362.66,362.81,365740.0,355.9708,359.8598,355.2654,355.4124,365740.0
2021-10-26 10:00:00,362.81,363.51,361.56,362.63,235386.0,355.4124,356.0981,354.1879,355.2361,235386.0
2021-10-26 11:00:00,362.55,363.02,360.63,361.28,239677.0,355.1577,355.6181,353.2768,353.9136,239677.0
2021-10-26 12:00:00,361.28,361.4,359.74,360.1,183150.0,353.9136,354.0311,352.405,352.7576,183150.0
2021-10-26 13:00:00,360.0,360.03,358.16,358.5,187487.0,352.6597,352.6891,350.8572,351.1903,187487.0
2021-10-26 14:00:00,358.66,358.79,356.81,357.74,209873.0,351.347,351.4744,349.5347,350.4458,209873.0
2021-10-26 15:00:00,357.79,358.5,357.0,357.19,393117.0,350.4947,351.1903,349.7209,349.907,393117.0
2021-10-27 09:30:00,348.0,351.12,339.79,340.9,874383.0,340.9044,343.9607,332.8618,333.9491,874383.0
2021-10-27 10:00:00,340.9,341.16,336.69,336.98,1020376.0,333.9491,334.2038,329.825,330.1091,1020376.0
2021-10-27 11:00:00,336.96,337.34,333.8,335.42,1119620.0,330.0895,330.4617,326.9939,328.5809,1119620.0
2021-10-27 12:00:00,335.5,336.2,334.38,334.89,653309.0,328.6592,329.345,327.5621,328.0617,653309.0
2021-10-27 13:00:00,334.83,337.88,334.57,337.79,592638.0,328.0029,330.9907,327.7482,330.9025,592638.0
2021-10-27 14:00:00,337.8,339.13,336.57,337.57,725854.0,330.9123,332.2152,329.7074,330.687,725854.0
2021-10-27 15:00:00,337.57,337.66,335.5,335.7,1094055.0,330.687,330.7752,328.6592,328.8552,1094055.0
2021-10-28 09:30:00,344.17,350.49,336.08,340.45,1213149.0,337.1525,343.3436,329.2274,333.5083,1213149.0
2021-10-28 10:00:00,340.23,342.93,334.24,334.92,1046164.0,333.2928,335.9377,327.4249,328.0911,1046164.0
2021-10-28 11:00:00,335.0,336.49,332.75,333.13,680925.0,328.1694,329.629,325.9653,326.3376,680925.0
2021-10-28 12:00:00,333.2,334.16,328.87,330.39,791993.0,326.4061,327.3466,322.1644,323.6534,791993.0
2021-10-28 13:00:00,330.34,331.98,329.65,330.65,425733.0,323.6044,325.211,322.9285,323.9081,425733.0
2021-10-28 14:00:00,330.73,331.71,330.01,330.2,536992.0,323.9865,324.9465,323.2812,323.4673,536992.0
2021-10-28 15:00:00,330.24,333.49,329.76,333.15,1460624.0,323.5065,326.6902,323.0363,326.3572,1460624.0
2021-10-29 09:30:00,331.24,338.15,331.11,334.66,535257.0,324.4861,331.2552,324.3587,327.8364,535257.0
2021-10-29 10:00:00,334.66,335.13,332.44,334.38,517654.0,327.8364,328.2968,325.6616,327.5621,517654.0
2021-10-29 11:00:00,334.13,336.62,334.1,335.78,328834.0,327.3172,329.7564,327.2878,328.9335,328834.0
2021-10-29 12:00:00,335.86,335.86,333.65,334.04,313192.0,329.0119,329.0119,326.847,327.229,313192.0
2021-10-29 13:00:00,334.0,335.66,334.0,335.57,367687.0,327.1898,328.816,327.1898,328.7278,367687.0
2021-10-29 14:00:00,335.63,336.06,334.34,334.56,312469.0,328.7866,329.2078,327.5229,327.7384,312469.0
2021-10-29 15:00:00,334.62,336.1,333.26,335.36,784304.0,327.7972,329.247,326.4649,328.5221,784304.0
2021-11-01 09:30:00,335.25,340.9,335.25,338.12,421441.0,328.4143,333.9491,328.4143,331.2258,421441.0
2021-11-01 10:00:00,338.31,340.17,337.33,339.31,392671.0,331.4119,333.234,330.4519,332.3916,392671.0
2021-11-01 11:00:00,339.33,340.61,338.11,339.57,416305.0,332.4111,333.665,331.216,332.6462,416305.0
2021-11-01 12:00:00,339.56,340.1,338.31,338.62,306520.0,332.6365,333.1654,331.4119,331.7156,306520.0
2021-11-01 13:00:00,338.66,339.49,335.78,335.82,395441.0,331.7548,332.5679,328.9335,328.9727,395441.0
2021-11-01 14:00:00,335.78,336.22,334.5,334.89,469206.0,328.9335,329.3646,327.6796,328.0617,469206.0
2021-11-01 15:00:00,334.85,334.93,332.88,334.03,753095.0,328.0225,328.1009,326.0927,327.2192,753095.0
2021-11-02 09:30:00,335.13,335.77,329.6,330.0,453232.0,328.2968,328.9237,322.8795,323.2714,453232.0
2021-11-02 10:00:00,330.14,330.96,328.7,330.22,663995.0,323.4085,324.2118,321.9979,323.4869,663995.0
2021-11-02 11:00:00,330.22,330.27,328.11,328.58,499276.0,323.4869,323.5359,321.4199,321.8803,499276.0
2021-11-02 12:00:00,328.6,330.8,328.41,330.3,282124.0,321.8999,324.0551,321.7138,323.5653,282124.0
2021-11-02 13:00:00,330.29,330.33,328.11,328.23,321270.0,323.5555,323.5947,321.4199,321.5375,321270.0
2021-11-02 14:00:00,328.23,328.42,326.7,327.8,431139.0,321.5375,321.7236,320.0387,321.1162,431139.0
2021-11-02 15:00:00,327.8,328.85,327.25,328.55,650065.0,321.1162,322.1448,320.5775,321.8509,650065.0
2021-11-03 09:30:00,328.5,329.01,323.34,326.47,415144.0,321.802,322.3016,316.7472,319.8134,415144.0
2021-11-03 10:00:00,326.3,327.67,323.87,326.77,400435.0,319.6468,320.9889,317.2664,320.1072,400435.0
2021-11-03 11:00:00,326.75,327.52,325.91,327.03,215843.0,320.0876,320.8419,319.2648,320.3619,215843.0
2021-11-03 12:00:00,327.03,328.98,326.78,327.09,241090.0,320.3619,322.2722,320.117,320.4207,241090.0
2021-11-03 13:00:00,327.09,327.16,324.65,325.6,371382.0,320.4207,320.4893,318.0305,318.9611,371382.0
2021-11-03 14:00:00,325.59,327.27,325.1,326.92,304980.0,318.9513,320.597,318.4713,320.2542,304980.0
2021-11-03 15:00:00,327.0,329.58,326.7,329.45,454823.0,320.3325,322.8599,320.0387,322.7326,454823.0
2021-11-04 09:30:00,331.07,338.63,330.79,336.08,536975.0,324.3196,331.7254,324.0453,329.2274,536975.0
2021-11-04 10:00:00,336.07,336.47,331.92,332.25,303550.0,329.2176,329.6095,325.1522,325.4755,303550.0
2021-11-04 11:00:00,332.16,332.52,329.33,330.32,316072.0,325.3873,325.74,322.615,323.5849,316072.0
2021-11-04 12:00:00,330.17,332.94,330.08,332.59,222854.0,323.4379,326.1514,323.3497,325.8086,222854.0
2021-11-04 13:00:00,332.58,333.99,332.33,333.97,202992.0,325.7988,327.18,325.5539,327.1604,202992.0
2021-11-04 14:00:00,333.92,335.28,333.68,334.94,321891.0,327.1115,328.4437,326.8763,328.1107,321891.0
2021-11-04 15:00:00,334.94,335.77,334.16,335.51,590855.0,328.1107,328.9237,327.3466,328.669,590855.0
2021-11-05 09:30:00,342.44,344.54,341.0,343.28,626633.0,335.4577,337.5149,334.0471,336.2806,626633.0
2021-11-05 10:00:00,343.2,345.2,341.75,344.69,631513.0,336.2022,338.1615,334.7818,337.6619,631513.0
2021-11-05 11:00:00,344.8,348.94,344.67,348.05,591137.0,337.7696,341.8252,337.6423,340.9533,591137.0
2021-11-05 12:00:00,348.2,349.28,347.2,347.98,439891.0,341.1003,342.1583,340.1207,340.8848,439891.0
2021-11-05 13:00:00,347.92,348.44,346.62,347.6,517817.0,340.826,341.3354,339.5525,340.5125,517817.0
2021-11-05 14:00:00,347.52,349.39,347.41,348.97,671098.0,340.4342,342.266,340.3264,341.8546,671098.0
2021-11-05 15:00:00,349.05,350.16,348.46,348.58,964004.0,341.933,343.0203,341.355,341.4725,964004.0
2021-11-08 09:30:00,348.01,352.07,348.0,350.07,333259.0,340.9142,344.8914,340.9044,342.9322,333259.0
2021-11-08 10:00:00,350.01,353.15,349.96,351.33,424419.0,342.8734,345.9494,342.8244,344.1665,424419.0
2021-11-08 11:00:00,351.4,351.87,347.66,348.34,252058.0,344.235,344.6955,340.5713,341.2374,252058.0
2021-11-08 12:00:00,348.36,349.2,347.89,349.11,216689.0,341.257,342.0799,340.7966,341.9917,216689.0
2021-11-08 13:00:00,349.17,350.97,349.1,350.58,241998.0,342.0505,343.8138,341.9819,343.4318,241998.0
2021-11-08 14:00:00,350.51,350.86,349.77,350.45,137162.0,343.3632,343.706,342.6383,343.3044,137162.0
2021-11-08 15:00:00,350.48,350.76,348.48,349.69,420375.0,343.3338,343.6081,341.3746,342.5599,420375.0
2021-11-09 09:30:00,350.0,350.2,340.8,341.34,353738.0,342.8636,343.0595,333.8512,334.3802,353738.0
2021-11-09 10:00:00,341.25,343.65,339.65,343.23,353268.0,334.292,336.6431,332.7246,336.2316,353268.0
2021-11-09 11:00:00,343.26,344.62,342.17,342.24,265912.0,336.261,337.5933,335.1932,335.2618,265912.0
2021-11-09 12:00:00,342.14,343.61,341.12,342.2,271532.0,335.1638,336.6039,334.1646,335.2226,271532.0
2021-11-09 13:00:00,342.25,343.54,341.56,341.56,175392.0,335.2716,336.5353,334.5957,334.5957,175392.0
2021-11-09 14:00:00,341.53,343.14,341.34,343.0,207694.0,334.5663,336.1435,334.3802,336.0063,207694.0
2021-11-09 15:00:00,342.93,345.31,342.75,344.61,574610.0,335.9377,338.2692,335.7614,337.5835,574610.0
2021-11-10 09:30:00,350.11,358.85,349.5,358.6,763678.0,342.9713,351.5331,342.3738,351.2882,763678.0
2021-11-10 10:00:00,358.59,359.62,356.38,357.77,799621.0,351.2784,352.2874,349.1135,350.4752,799621.0
2021-11-10 11:00:00,357.78,358.32,355.83,357.48,330373.0,350.485,351.0139,348.5747,350.1911,330373.0
2021-11-10 12:00:00,357.49,358.99,357.48,358.31,240120.0,350.2009,351.6703,350.1911,351.0041,240120.0
2021-11-10 13:00:00,358.31,358.55,355.27,355.29,272773.0,351.0041,351.2393,348.0261,348.0457,272773.0
2021-11-10 14:00:00,355.28,356.71,354.09,356.18,455956.0,348.0359,349.4368,346.8702,348.9176,455956.0
2021-11-10 15:00:00,356.14,358.31,355.93,357.95,688159.0,348.8784,351.0041,348.6727,350.6515,688159.0
2021-11-11 09:30:00,358.38,359.64,352.57,355.31,451047.0,351.0727,352.307,345.3812,348.0653,451047.0
2021-11-11 10:00:00,355.42,357.18,354.2,356.34,313801.0,348.1731,349.8972,346.9779,349.0743,313801.0
2021-11-11 11:00:00,356.34,357.51,355.82,357.08,310323.0,349.0743,350.2205,348.5649,349.7992,310323.0
2021-11-11 12:00:00,357.16,357.56,355.57,357.04,255123.0,349.8776,350.2694,348.32,349.76,255123.0
2021-11-11 13:00:00,357.06,357.56,356.26,356.91,208187.0,349.7796,350.2694,348.9959,349.6327,208187.0
2021-11-11 14:00:00,356.91,357.21,354.9,354.97,637252.0,349.6327,349.9266,347.6637,347.7322,637252.0
2021-11-11 15:00:00,354.92,355.43,353.51,354.48,474519.0,347.6833,348.1829,346.302,347.2522,474519.0
2021-11-12 09:30:00,356.06,362.09,355.93,358.5,410975.0,348.8,354.7071,348.6727,351.1903,410975.0
2021-11-12 10:00:00,358.4,361.68,358.09,360.71,349031.0,351.0923,354.3054,350.7886,353.3552,349031.0
2021-11-12 11:00:00,360.72,361.27,360.24,361.02,212095.0,353.365,353.9038,352.8948,353.6589,212095.0
2021-11-12 12:00:00,361.06,362.38,360.76,361.48,360914.0,353.6981,354.9912,353.4042,354.1095,360914.0
2021-11-12 13:00:00,361.48,361.59,360.78,361.27,355632.0,354.1095,354.2173,353.4238,353.9038,355632.0
2021-11-12 14:00:00,361.3,362.71,361.29,362.33,192051.0,353.9332,355.3144,353.9234,354.9422,192051.0
2021-11-12 15:00:00,362.25,363.84,362.0,363.55,666276.0,354.8638,356.4214,354.6189,356.1373,666276.0
2021-11-15 09:30:00,365.14,371.13,365.0,370.2,651145.0,357.6949,363.5627,357.5577,362.6517,651145.0
2021-11-15 10:00:00,370.13,370.55,363.88,364.63,520156.0,362.5831,362.9946,356.4606,357.1953,520156.0
2021-11-15 11:00:00,364.75,365.57,361.97,363.32,309118.0,357.3128,358.1161,354.5895,355.912,309118.0
2021-11-15 12:00:00,363.24,363.55,360.93,362.61,234621.0,355.8336,356.1373,353.5707,355.2165,234621.0
2021-11-15 13:00:00,362.57,363.75,362.42,362.66,315956.0,355.1773,356.3332,355.0303,355.2654,315956.0
2021-11-15 14:00:00,362.69,362.82,360.66,360.87,195866.0,355.2948,355.4222,353.3062,353.5119,195866.0
2021-11-15 15:00:00,360.91,362.28,360.66,361.45,413513.0,353.5511,354.8932,353.3062,354.0801,413513.0
2021-11-16 09:30:00,364.77,366.32,362.0,365.31,324420.0,357.3324,358.8508,354.6189,357.8614,324420.0
2021-11-16 10:00:00,365.16,365.52,362.06,363.84,286741.0,357.7145,358.0671,354.6777,356.4214,286741.0
2021-11-16 11:00:00,363.97,365.73,363.93,365.05,205042.0,356.5487,358.2729,356.5096,357.6067,205042.0
2021-11-16 12:00:00,365.04,366.94,364.96,366.49,155544.0,357.5969,359.4582,357.5186,359.0174,155544.0
2021-11-16 13:00:00,366.5,370.96,366.45,370.52,364519.0,359.0272,363.3962,358.9782,362.9652,364519.0
2021-11-16 14:00:00,370.52,371.07,369.75,369.83,466376.0,362.9652,363.504,362.2109,362.2893,466376.0
2021-11-16 15:00:00,369.8,369.95,368.51,369.68,655747.0,362.2599,362.4068,360.9962,362.1423,655747.0
2021-11-17 09:30:00,359.58,363.69,352.86,356.58,908730.0,352.2482,356.2744,345.6653,349.3094,908730.0
2021-11-17 10:00:00,356.6,357.19,351.52,354.19,1052731.0,349.329,349.907,344.3526,346.9682,1052731.0
2021-11-17 11:00:00,354.13,355.12,352.76,354.72,664954.0,346.9094,347.8792,345.5673,347.4873,664954.0
2021-11-17 12:00:00,354.64,355.68,351.62,352.44,612229.0,347.409,348.4278,344.4506,345.2538,612229.0
2021-11-17 13:00:00,352.57,354.47,352.2,352.69,346341.0,345.3812,347.2424,345.0187,345.4987,346341.0
2021-11-17 14:00:00,352.61,368.0,351.22,358.26,2907276.0,345.4204,360.4966,344.0587,350.9552,2907276.0
2021-11-17 15:00:00,358.43,360.54,357.7,359.19,1190833.0,351.1217,353.1887,350.4066,351.8662,1190833.0
2021-11-18 09:30:00,360.73,362.48,353.55,354.44,520840.0,353.3748,355.0891,346.3412,347.2131,520840.0
2021-11-18 10:00:00,354.5,354.5,348.1,348.6,720433.0,347.2718,347.2718,341.0023,341.4921,720433.0
2021-11-18 11:00:00,348.49,348.88,344.58,344.8,780183.0,341.3844,341.7664,337.5541,337.7696,780183.0
2021-11-18 12:00:00,344.72,348.16,344.71,348.12,375199.0,337.6912,341.0611,337.6814,341.0219,375199.0
2021-11-18 13:00:00,348.12,350.42,348.11,350.25,383183.0,341.0219,343.275,341.0121,343.1085,383183.0
2021-11-18 14:00:00,350.24,350.26,348.25,348.54,275791.0,343.0987,343.1183,341.1493,341.4334,275791.0
2021-11-18 15:00:00,348.63,349.57,347.76,348.36,797678.0,341.5215,342.4424,340.6693,341.257,797678.0
2021-11-19 09:30:00,346.0,346.65,342.0,345.97,904735.0,338.9451,339.5819,335.0267,338.9158,904735.0
2021-11-19 10:00:00,346.02,346.14,343.43,344.14,505253.0,338.9647,339.0823,336.4275,337.1231,505253.0
2021-11-19 11:00:00,344.16,345.1,343.71,344.8,335529.0,337.1427,338.0635,336.7018,337.7696,335529.0
2021-11-19 12:00:00,344.85,345.52,342.47,343.56,830702.0,337.8186,338.4749,335.4871,336.5549,830702.0
2021-11-19 13:00:00,343.62,345.78,341.12,341.38,483541.0,336.6137,338.7296,334.1646,334.4193,483541.0
2021-11-19 14:00:00,341.38,341.52,339.8,340.0,380920.0,334.4193,334.5565,332.8716,333.0675,380920.0
2021-11-19 15:00:00,340.02,340.44,339.13,339.72,910617.0,333.0871,333.4985,332.2152,332.7932,910617.0
2021-11-22 09:30:00,339.8,341.48,332.51,332.93,712421.0,332.8716,334.5173,325.7302,326.1416,712421.0
2021-11-22 10:00:00,332.97,334.42,325.25,325.48,1573947.0,326.1808,327.6013,318.6182,318.8435,1573947.0
2021-11-22 11:00:00,325.48,325.52,319.76,320.48,1665057.0,318.8435,318.8827,313.2402,313.9455,1665057.0
2021-11-22 12:00:00,320.48,324.34,320.39,323.7,875169.0,313.9455,317.7268,313.8573,317.0998,875169.0
2021-11-22 13:00:00,323.65,324.55,322.74,323.13,516417.0,317.0509,317.9325,316.1594,316.5415,516417.0
2021-11-22 14:00:00,323.17,324.73,323.01,324.15,693926.0,316.5806,318.1088,316.4239,317.5407,693926.0
2021-11-22 15:00:00,324.22,324.95,321.09,321.25,1224118.0,317.6092,318.3243,314.5431,314.6998,1224118.0
2021-11-23 09:30:00,324.96,326.13,322.5,325.34,743276.0,318.3341,319.4803,315.9243,318.7064,743276.0
2021-11-23 10:00:00,325.35,326.34,321.85,322.08,719268.0,318.7162,319.686,315.2876,315.5129,719268.0
2021-11-23 11:00:00,322.15,325.21,321.69,324.01,554600.0,315.5814,318.579,315.1308,317.4035,554600.0
2021-11-23 12:00:00,324.03,327.02,322.97,326.61,637582.0,317.4231,320.3521,316.3847,319.9505,637582.0
2021-11-23 13:00:00,326.58,329.69,325.9,328.38,498129.0,319.9211,322.9677,319.255,321.6844,498129.0
2021-11-23 14:00:00,328.38,328.53,327.23,328.3,402418.0,321.6844,321.8314,320.5579,321.606,402418.0
2021-11-23 15:00:00,328.26,328.94,327.68,328.74,785990.0,321.5669,322.233,320.9987,322.0371,785990.0
2021-11-24 09:30:00,326.95,331.32,325.02,331.06,511229.0,320.2836,324.5645,318.3929,324.3098,511229.0
2021-11-24 10:00:00,331.04,333.76,330.72,331.8,589474.0,324.2902,326.9547,323.9767,325.0347,589474.0
2021-11-24 11:00:00,331.87,333.96,331.68,333.05,323269.0,325.1032,327.1506,324.9171,326.2592,323269.0
2021-11-24 12:00:00,332.95,334.65,332.86,334.59,473949.0,326.1612,327.8266,326.0731,327.7678,473949.0
2021-11-24 13:00:00,334.54,337.63,334.45,336.86,408594.0,327.7188,330.7458,327.6306,329.9915,408594.0
2021-11-24 14:00:00,336.86,339.7,335.43,339.49,635487.0,329.9915,332.7736,328.5907,332.5679,635487.0
2021-11-24 15:00:00,339.44,340.36,338.21,340.0,1015114.0,332.5189,333.4201,331.314,333.0675,1015114.0
2021-11-26 09:30:00,321.59,324.49,319.0,322.57,1394216.0,315.0329,317.8737,312.4957,315.9929,1394216.0
2021-11-26 10:00:00,322.52,323.58,320.03,323.1,804839.0,315.9439,316.9823,313.5047,316.5121,804839.0
2021-11-26 11:00:00,323.17,323.95,321.77,323.23,793343.0,316.5806,317.3447,315.2092,316.6394,793343.0
2021-11-26 12:00:00,323.3,326.87,322.58,324.66,1201885.0,316.708,320.2052,316.0027,318.0403,1201885.0
2021-11-29 09:30:00,330.0,331.82,318.25,322.86,912468.0,323.2714,325.0543,311.761,316.277,912468.0
2021-11-29 10:00:00,322.82,323.0,318.67,321.27,563208.0,316.2378,316.4141,312.1724,314.7194,563208.0
2021-11-29 11:00:00,321.2,323.13,320.37,322.05,603546.0,314.6508,316.5415,313.8377,315.4835,603546.0
2021-11-29 12:00:00,322.11,323.54,321.92,322.9,423597.0,315.5423,316.9431,315.3561,316.3161,423597.0
2021-11-29 13:00:00,322.88,323.62,321.94,322.48,394979.0,316.2966,317.0215,315.3757,315.9047,394979.0
2021-11-29 14:00:00,322.49,323.97,322.12,323.42,314898.0,315.9145,317.3643,315.5521,316.8255,314898.0
2021-11-29 15:00:00,323.43,324.64,322.61,322.82,597808.0,316.8353,318.0207,316.0321,316.2378,597808.0
2021-11-30 09:30:00,318.0,320.76,313.23,316.9,1098789.0,311.5161,314.2198,306.8433,310.4385,1098789.0
2021-11-30 10:00:00,316.88,317.26,310.67,310.76,1362035.0,310.4189,310.7911,304.3355,304.4237,1362035.0
2021-11-30 11:00:00,310.62,313.7,310.11,313.13,1271667.0,304.2865,307.3037,303.7869,306.7454,1271667.0
2021-11-30 12:00:00,312.99,314.25,311.24,313.13,533162.0,306.6082,307.8425,304.8939,306.7454,533162.0
2021-11-30 13:00:00,313.24,314.89,312.71,314.56,364910.0,306.8531,308.4695,306.3339,308.1462,364910.0
2021-11-30 14:00:00,314.56,315.79,313.46,315.11,466146.0,308.1462,309.3511,307.0686,308.685,466146.0
2021-11-30 15:00:00,315.08,315.21,313.75,314.91,748337.0,308.6556,308.7829,307.3527,308.4891,748337.0
2021-12-01 09:30:00,320.78,322.02,313.74,318.18,642512.0,314.2394,315.4541,307.3429,311.6924,642512.0
2021-12-01 10:00:00,318.17,320.03,315.14,315.86,506133.0,311.6826,313.5047,308.7144,309.4197,506133.0
2021-12-01 11:00:00,315.9,316.25,312.24,312.43,628714.0,309.4589,309.8017,305.8735,306.0596,628714.0
2021-12-01 12:00:00,312.38,314.3,311.3,311.54,687821.0,306.0106,307.8915,304.9527,305.1878,687821.0
2021-12-01 13:00:00,311.55,312.77,309.2,310.59,713198.0,305.1976,306.3927,302.8955,304.2571,713198.0
2021-12-01 14:00:00,310.47,311.09,309.01,310.77,414982.0,304.1396,304.7469,302.7094,304.4335,414982.0
2021-12-01 15:00:00,310.93,311.01,306.0,306.01,929689.0,304.5902,304.6686,299.7607,299.7705,929689.0
2021-12-02 09:30:00,309.59,313.49,308.98,313.15,718601.0,303.2775,307.098,302.68,306.7649,718601.0
2021-12-02 10:00:00,313.23,318.14,312.35,317.53,727669.0,306.8433,311.6532,305.9813,311.0556,727669.0
2021-12-02 11:00:00,317.5,318.23,315.67,316.81,476950.0,311.0263,311.7414,309.2336,310.3503,476950.0
2021-12-02 12:00:00,316.96,319.81,316.56,319.24,390218.0,310.4973,313.2892,310.1054,312.7308,390218.0
2021-12-02 13:00:00,319.18,319.28,316.84,319.09,475611.0,312.672,312.77,310.3797,312.5838,475611.0
2021-12-02 14:00:00,319.09,320.65,318.53,319.38,458852.0,312.5838,314.112,312.0352,312.8679,458852.0
2021-12-02 15:00:00,319.39,322.2,318.8,320.35,806406.0,312.8777,315.6304,312.2997,313.8181,806406.0
2021-12-03 09:30:00,320.24,320.95,314.0,316.35,321281.0,313.7104,314.4059,307.5976,309.8997,321281.0
2021-12-03 10:00:00,316.24,318.8,315.56,318.1,422155.0,309.7919,312.2997,309.1258,311.614,422155.0
2021-12-03 11:00:00,318.03,321.14,317.73,319.1,335976.0,311.5454,314.592,311.2516,312.5936,335976.0
2021-12-03 12:00:00,319.28,321.81,318.79,319.75,282942.0,312.77,315.2484,312.2899,313.2304,282942.0
2021-12-03 13:00:00,319.66,321.16,318.94,319.74,218051.0,313.1422,314.6116,312.4369,313.2206,218051.0
2021-12-03 14:00:00,319.95,321.38,318.77,318.85,284350.0,313.4263,314.8271,312.2704,312.3487,284350.0
2021-12-03 15:00:00,318.77,322.69,317.66,322.12,727310.0,312.2704,316.1104,311.183,315.5521,727310.0
2021-12-06 09:30:00,324.75,329.13,322.0,328.96,477599.0,318.1284,322.4191,315.4345,322.2526,477599.0
2021-12-06 10:00:00,328.79,334.27,326.3,333.43,677654.0,322.0861,327.4543,319.6468,326.6314,677654.0
2021-12-06 11:00:00,333.61,333.98,330.44,333.75,360069.0,326.8078,327.1702,323.7024,326.9449,360069.0
2021-12-06 12:00:00,333.76,335.84,332.72,335.6,291872.0,326.9547,328.9923,325.9359,328.7572,291872.0
2021-12-06 13:00:00,335.79,336.76,334.66,335.33,339184.0,328.9433,329.8935,327.8364,328.4927,339184.0
2021-12-06 14:00:00,335.43,335.93,333.9,334.52,308779.0,328.5907,329.0805,327.0919,327.6992,308779.0
2021-12-06 15:00:00,334.49,335.09,333.02,333.51,465319.0,327.6698,328.2576,326.2298,326.7098,465319.0
2021-12-07 09:30:00,337.3,342.42,337.3,341.23,470860.0,330.4225,335.4381,330.4225,334.2724,470860.0
2021-12-07 10:00:00,341.72,342.4,340.0,341.77,375731.0,334.7524,335.4185,333.0675,334.8014,375731.0
2021-12-07 11:00:00,341.77,342.21,339.39,340.19,265205.0,334.8014,335.2324,332.4699,333.2536,265205.0
2021-12-07 12:00:00,340.11,341.71,338.92,341.16,177340.0,333.1752,334.7426,332.0095,334.2038,177340.0
2021-12-07 13:00:00,341.14,342.29,340.45,341.62,153609.0,334.1842,335.3108,333.5083,334.6544,153609.0
2021-12-07 14:00:00,341.69,341.86,339.83,339.9,176318.0,334.723,334.8896,332.9009,332.9695,176318.0
2021-12-07 15:00:00,339.9,340.08,337.37,339.52,534068.0,332.9695,333.1459,330.4911,332.5973,534068.0
2021-12-08 09:30:00,339.23,341.63,334.1,339.7,438624.0,332.3132,334.6642,327.2878,332.7736,438624.0
2021-12-08 10:00:00,339.39,342.32,339.39,341.73,300825.0,332.4699,335.3402,332.4699,334.7622,300825.0
2021-12-08 11:00:00,341.71,343.65,341.4,343.26,299511.0,334.7426,336.6431,334.4389,336.261,299511.0
2021-12-08 12:00:00,343.2,344.03,342.59,342.85,191342.0,336.2022,337.0153,335.6047,335.8594,191342.0
2021-12-08 13:00:00,342.97,343.13,341.26,341.5,169114.0,335.9769,336.1337,334.3018,334.5369,169114.0
2021-12-08 14:00:00,341.54,342.23,340.28,342.23,377633.0,334.5761,335.252,333.3418,335.252,377633.0
2021-12-08 15:00:00,342.12,343.49,341.59,342.34,664500.0,335.1443,336.4863,334.6251,335.3598,664500.0
2021-12-09 09:30:00,340.05,343.96,339.01,342.81,232324.0,333.1165,336.9467,332.0977,335.8202,232324.0
2021-12-09 10:00:00,342.81,344.79,342.35,344.46,199219.0,335.8202,337.7598,335.3696,337.4365,199219.0
2021-12-09 11:00:00,344.37,344.55,341.85,342.62,171102.0,337.3484,337.5247,334.8798,335.6341,171102.0
2021-12-09 12:00:00,342.45,344.37,342.25,344.27,146522.0,335.4675,337.3484,335.2716,337.2504,146522.0
2021-12-09 13:00:00,344.17,346.27,343.73,345.63,321169.0,337.1525,339.2096,336.7214,338.5827,321169.0
2021-12-09 14:00:00,345.62,346.53,344.57,344.73,254936.0,338.5729,339.4643,337.5443,337.701,254936.0
2021-12-09 15:00:00,344.72,345.5,344.1,344.43,384933.0,337.6912,338.4553,337.0839,337.4072,384933.0
2021-12-10 09:30:00,347.0,350.25,344.83,345.84,299277.0,339.9248,343.1085,337.799,338.7884,299277.0
2021-12-10 10:00:00,345.92,348.12,345.0,346.8,295320.0,338.8668,341.0219,337.9655,339.7288,295320.0
2021-12-10 11:00:00,346.7,350.23,346.03,350.01,315567.0,339.6309,343.0889,338.9745,342.8734,315567.0
2021-12-10 12:00:00,349.95,350.25,349.07,349.77,197397.0,342.8146,343.1085,341.9525,342.6383,197397.0
2021-12-10 13:00:00,349.82,350.01,348.5,348.66,129469.0,342.6873,342.8734,341.3942,341.5509,129469.0
2021-12-10 14:00:00,348.61,349.73,348.03,349.27,127722.0,341.5019,342.5991,340.9338,342.1485,127722.0
2021-12-10 15:00:00,349.14,350.0,348.91,349.91,376311.0,342.0211,342.8636,341.7958,342.7754,376311.0
2021-12-13 09:30:00,349.53,349.53,345.11,346.99,266542.0,342.4032,342.4032,338.0733,339.915,266542.0
2021-12-13 10:00:00,346.85,347.06,343.9,344.72,202408.0,339.7778,339.9835,336.888,337.6912,202408.0
2021-12-13 11:00:00,344.47,344.6,340.33,341.3,261077.0,337.4463,337.5737,333.3908,334.341,261077.0
2021-12-13 12:00:00,341.22,344.12,340.98,343.9,203018.0,334.2626,337.1035,334.0275,336.888,203018.0
2021-12-13 13:00:00,343.92,345.65,343.68,344.61,147781.0,336.9076,338.6023,336.6724,337.5835,147781.0
2021-12-13 14:00:00,344.64,345.38,344.0,344.45,131355.0,337.6129,338.3378,336.9859,337.4267,131355.0
2021-12-13 15:00:00,344.5,346.1,344.47,345.32,662041.0,337.4757,339.0431,337.4463,338.279,662041.0
2021-12-14 09:30:00,345.32,348.21,342.53,347.26,443749.0,338.279,341.1101,335.5459,340.1795,443749.0
2021-12-14 10:00:00,347.25,348.03,343.06,343.65,298728.0,340.1697,340.9338,336.0651,336.6431,298728.0
2021-12-14 11:00:00,343.57,343.57,340.5,342.22,327400.0,336.5647,336.5647,333.5573,335.2422,327400.0
2021-12-14 12:00:00,342.38,342.79,337.86,338.47,268670.0,335.399,335.8006,330.9711,331.5687,268670.0
2021-12-14 13:00:00,338.55,339.81,338.28,338.99,228237.0,331.647,332.8814,331.3826,332.0781,228237.0
2021-12-14 14:00:00,338.96,341.06,338.78,340.55,169116.0,332.0487,334.1059,331.8724,333.6063,169116.0
2021-12-14 15:00:00,340.53,341.3,339.54,340.47,527511.0,333.5867,334.341,332.6169,333.5279,527511.0
2021-12-15 09:30:00,340.0,340.89,336.05,337.29,253135.0,333.0675,333.9393,329.198,330.4127,253135.0
2021-12-15 10:00:00,337.12,337.51,335.53,336.72,379359.0,330.2462,330.6283,328.6886,329.8544,379359.0
2021-12-15 11:00:00,336.66,338.06,336.27,338.04,296960.0,329.7956,331.167,329.4135,331.1474,296960.0
2021-12-15 12:00:00,338.1,339.21,337.15,338.36,204332.0,331.2062,332.2936,330.2756,331.4609,204332.0
2021-12-15 13:00:00,338.29,341.82,338.2,341.55,241933.0,331.3923,334.8504,331.3042,334.5859,241933.0
2021-12-15 14:00:00,341.34,344.44,340.21,340.86,346924.0,334.3802,337.417,333.2732,333.9099,346924.0
2021-12-15 15:00:00,341.29,346.59,341.07,346.34,685180.0,334.3312,339.5231,334.1157,339.2782,685180.0
2021-12-16 09:30:00,351.7,351.93,346.19,346.81,442664.0,344.5289,344.7542,339.1313,339.7386,442664.0
2021-12-16 10:00:00,346.81,349.84,345.12,349.05,429017.0,339.7386,342.7068,338.0831,341.933,429017.0
2021-12-16 11:00:00,349.07,349.74,347.31,348.29,264165.0,341.9525,342.6089,340.2284,341.1885,264165.0
2021-12-16 12:00:00,348.31,350.72,348.06,350.22,231805.0,341.208,343.5689,340.9631,343.0791,231805.0
2021-12-16 13:00:00,350.29,351.32,349.15,350.5,217883.0,343.1477,344.1567,342.0309,343.3534,217883.0
2021-12-16 14:00:00,350.44,350.76,349.2,350.62,438593.0,343.2946,343.6081,342.0799,343.4709,438593.0
2021-12-16 15:00:00,350.66,353.77,349.98,352.9,823685.0,343.5101,346.5567,342.844,345.7045,823685.0
2021-12-17 09:30:00,349.19,350.0,344.12,344.55,847793.0,342.0701,342.8636,337.1035,337.5247,847793.0
2021-12-17 10:00:00,344.48,349.74,344.35,348.96,377789.0,337.4561,342.6089,337.3288,341.8448,377789.0
2021-12-17 11:00:00,349.07,351.7,347.16,348.1,280166.0,341.9525,344.5289,340.0815,341.0023,280166.0
2021-12-17 12:00:00,348.21,349.55,346.88,348.64,149462.0,341.1101,342.4228,339.8072,341.5313,149462.0
2021-12-17 13:00:00,348.64,352.79,348.5,352.58,176747.0,341.5313,345.5967,341.3942,345.391,176747.0
2021-12-17 14:00:00,352.64,352.74,350.5,350.97,163808.0,345.4498,345.5477,343.3534,343.8138,163808.0
2021-12-17 15:00:00,351.03,351.59,348.88,349.3,545052.0,343.8726,344.4212,341.7664,342.1779,545052.0
2021-12-20 09:30:00,341.24,343.53,339.53,341.01,393134.0,334.2822,336.5255,332.6071,334.0569,393134.0
2021-12-20 10:00:00,340.94,342.66,338.0,342.19,467632.0,333.9883,335.6732,331.1083,335.2128,467632.0
2021-12-20 11:00:00,342.21,342.85,338.19,339.04,239582.0,335.2324,335.8594,331.2944,332.1271,239582.0
2021-12-20 12:00:00,339.08,339.36,336.79,337.74,256725.0,332.1662,332.4405,329.9229,330.8536,256725.0
2021-12-20 13:00:00,337.74,338.92,336.47,338.81,249975.0,330.8536,332.0095,329.6095,331.9017,249975.0
2021-12-20 14:00:00,338.9,339.26,337.76,338.33,176823.0,331.9899,332.3426,330.8732,331.4315,176823.0
2021-12-20 15:00:00,338.34,339.39,336.23,337.29,957390.0,331.4413,332.4699,329.3744,330.4127,957390.0
2021-12-21 09:30:00,340.33,345.02,339.37,343.85,241536.0,333.3908,337.9851,332.4503,336.839,241536.0
2021-12-21 10:00:00,343.85,345.49,342.65,345.49,282720.0,336.839,338.4455,335.6634,338.4455,282720.0
2021-12-21 11:00:00,345.57,348.34,345.01,347.68,198869.0,338.5239,341.2374,337.9753,340.5909,198869.0
2021-12-21 12:00:00,347.72,350.47,347.64,349.94,119152.0,340.6301,343.324,340.5517,342.8048,119152.0
2021-12-21 13:00:00,349.88,352.0,349.23,351.6,129637.0,342.746,344.8228,342.1093,344.431,129637.0
2021-12-21 14:00:00,351.59,351.96,350.81,351.56,186123.0,344.4212,344.7836,343.6571,344.3918,186123.0
2021-12-21 15:00:00,351.46,351.58,348.77,350.83,333205.0,344.2938,344.4114,341.6587,343.6767,333205.0
2021-12-22 09:30:00,346.58,352.82,346.58,352.22,126737.0,339.5133,345.6261,339.5133,345.0383,126737.0
2021-12-22 10:00:00,352.36,355.82,351.18,355.66,239549.0,345.1755,348.5649,344.0195,348.4082,239549.0
2021-12-22 11:00:00,355.65,357.85,355.64,357.65,269049.0,348.3984,350.5535,348.3886,350.3576,269049.0
2021-12-22 12:00:00,357.65,358.62,355.77,358.2,168924.0,350.3576,351.3078,348.5159,350.8964,168924.0
2021-12-22 13:00:00,358.16,358.52,356.26,356.26,148889.0,350.8572,351.2099,348.9959,348.9959,148889.0
2021-12-22 14:00:00,356.2,356.63,355.59,356.02,143309.0,348.9372,349.3584,348.3396,348.7608,143309.0
2021-12-22 15:00:00,356.03,357.98,356.03,357.43,334807.0,348.7706,350.6809,348.7706,350.1421,334807.0
2021-12-23 09:30:00,357.54,358.96,355.0,358.83,143903.0,350.2498,351.6409,347.7616,351.5135,143903.0
2021-12-23 10:00:00,358.83,360.54,358.52,360.26,197757.0,351.5135,353.1887,351.2099,352.9144,197757.0
2021-12-23 11:00:00,360.33,361.71,359.83,361.15,197561.0,352.983,354.3348,352.4932,353.7862,197561.0
2021-12-23 12:00:00,361.17,361.5,360.22,361.5,130645.0,353.8058,354.1291,352.8752,354.1291,130645.0
2021-12-23 13:00:00,361.56,362.4,361.42,361.82,131939.0,354.1879,355.0108,354.0507,354.4426,131939.0
2021-12-23 14:00:00,361.84,362.46,360.56,361.07,121742.0,354.4622,355.0695,353.2083,353.7079,121742.0
2021-12-23 15:00:00,361.06,362.47,360.56,360.59,354152.0,353.6981,355.0793,353.2083,353.2377,354152.0
2021-12-27 09:30:00,360.0,361.09,355.59,357.84,194857.0,352.6597,353.7275,348.3396,350.5437,194857.0
2021-12-27 10:00:00,357.85,359.79,357.23,359.07,173377.0,350.5535,352.454,349.9462,351.7486,173377.0
2021-12-27 11:00:00,359.17,359.62,356.84,358.13,168962.0,351.8466,352.2874,349.5641,350.8278,168962.0
2021-12-27 12:00:00,358.11,359.75,357.6,359.75,128257.0,350.8082,352.4148,350.3086,352.4148,128257.0
2021-12-27 13:00:00,359.72,360.4,359.3,360.33,132426.0,352.3854,353.0515,351.974,352.983,132426.0
2021-12-27 14:00:00,360.37,360.92,359.45,359.95,131898.0,353.0221,353.5609,352.1209,352.6107,131898.0
2021-12-27 15:00:00,359.93,360.75,359.27,360.43,362422.0,352.5911,353.3944,351.9446,353.0809,362422.0
2021-12-28 09:30:00,358.79,363.0,358.41,362.7,146475.0,351.4744,355.5985,351.1021,355.3046,146475.0
2021-12-28 10:00:00,362.73,364.14,361.53,362.04,150689.0,355.334,356.7153,354.1585,354.6581,150689.0
2021-12-28 11:00:00,362.15,363.08,361.55,362.32,107882.0,354.7658,355.6769,354.1781,354.9324,107882.0
2021-12-28 12:00:00,362.38,363.0,360.83,361.56,95421.0,354.9912,355.5985,353.4728,354.1879,95421.0
2021-12-28 13:00:00,361.51,362.4,361.26,361.66,62379.0,354.1389,355.0108,353.894,354.2858,62379.0
2021-12-28 14:00:00,361.66,361.95,361.0,361.44,54570.0,354.2858,354.5699,353.6393,354.0703,54570.0
2021-12-28 15:00:00,361.45,361.99,360.62,360.72,202426.0,354.0801,354.6091,353.267,353.365,202426.0
2021-12-29 09:30:00,361.78,362.8,360.19,362.05,89581.0,354.4034,355.4026,352.8458,354.6679,89581.0
2021-12-29 10:00:00,362.16,362.5,360.44,361.22,88042.0,354.7756,355.1087,353.0907,353.8548,88042.0
2021-12-29 11:00:00,361.09,361.71,360.86,361.4,59343.0,353.7275,354.3348,353.5022,354.0311,59343.0
2021-12-29 12:00:00,361.44,362.22,360.84,362.12,68824.0,354.0703,354.8344,353.4826,354.7365,68824.0
2021-12-29 13:00:00,362.15,362.42,361.19,362.24,74025.0,354.7658,355.0303,353.8254,354.854,74025.0
2021-12-29 14:00:00,362.16,363.15,362.13,362.46,102811.0,354.7756,355.7455,354.7463,355.0695,102811.0
2021-12-29 15:00:00,362.43,362.76,361.2,361.29,127967.0,355.0401,355.3634,353.8352,353.9234,127967.0
2021-12-30 09:30:00,362.0,363.18,359.11,363.11,145465.0,354.6189,355.7748,351.7878,355.7063,145465.0
2021-12-30 10:00:00,363.0,364.65,362.64,363.25,113988.0,355.5985,357.2149,355.2459,355.8434,113988.0
2021-12-30 11:00:00,363.09,364.25,362.28,363.74,136142.0,355.6867,356.823,354.8932,356.3234,136142.0
2021-12-30 12:00:00,363.74,363.8,362.2,362.69,62362.0,356.3234,356.3822,354.8148,355.2948,62362.0
2021-12-30 13:00:00,362.63,363.07,362.46,362.84,55393.0,355.2361,355.6671,355.0695,355.4418,55393.0
2021-12-30 14:00:00,362.85,363.13,362.66,362.8,70306.0,355.4516,355.7259,355.2654,355.4026,70306.0
2021-12-30 15:00:00,362.81,362.82,360.76,361.04,176374.0,355.4124,355.4222,353.4042,353.6785,176374.0
2021-12-31 09:30:00,357.95,362.73,356.78,361.54,172302.0,350.6515,355.334,349.5053,354.1683,172302.0
2021-12-31 10:00:00,361.8,363.38,361.06,361.99,114915.0,354.423,355.9708,353.6981,354.6091,114915.0
2021-12-31 11:00:00,361.99,362.0,361.04,361.39,100083.0,354.6091,354.6189,353.6785,354.0213,100083.0
2021-12-31 12:00:00,361.41,361.64,360.65,361.17,73748.0,354.0409,354.2662,353.2964,353.8058,73748.0
2021-12-31 13:00:00,361.29,362.48,361.17,362.48,76380.0,353.9234,355.0891,353.8058,355.0891,76380.0
2021-12-31 14:00:00,362.48,362.99,361.27,361.61,76404.0,355.0891,355.5887,353.9038,354.2369,76404.0
2021-12-31 15:00:00,361.63,361.98,359.07,359.37,242422.0,354.2565,354.5993,351.7486,352.0425,242422.0
2022-01-03 09:30:00,359.79,363.41,359.25,362.2,295612.0,352.454,356.0002,351.925,354.8148,295612.0
2022-01-03 10:00:00,362.29,367.39,362.06,366.8,519655.0,354.903,359.899,354.6777,359.321,519655.0
2022-01-03 11:00:00,366.95,367.74,365.54,366.71,311215.0,359.468,360.2419,358.0867,359.2329,311215.0
2022-01-03 12:00:00,366.67,368.07,366.3,367.92,230362.0,359.1937,360.5651,358.8312,360.4182,230362.0
2022-01-03 13:00:00,367.91,370.98,367.87,370.14,346758.0,360.4084,363.4158,360.3692,362.5929,346758.0
2022-01-03 14:00:00,370.09,372.04,369.87,370.79,317376.0,362.544,364.4542,362.3284,363.2297,317376.0
2022-01-03 15:00:00,370.74,372.32,370.12,370.93,493788.0,363.1807,364.7285,362.5733,363.3668,493788.0
2022-01-04 09:30:00,371.99,381.99,371.64,381.23,678722.0,364.4052,374.2013,364.0623,373.4568,678722.0
2022-01-04 10:00:00,381.22,382.4,376.07,376.54,609144.0,373.447,374.603,368.402,368.8624,609144.0
2022-01-04 11:00:00,376.41,377.97,373.48,375.44,346979.0,368.7351,370.2633,365.8648,367.7849,346979.0
2022-01-04 12:00:00,375.34,375.9,374.04,374.5,292094.0,367.6869,368.2355,366.4134,366.864,292094.0
2022-01-04 13:00:00,374.46,376.29,374.4,375.35,223987.0,366.8249,368.6175,366.7661,367.6967,223987.0
2022-01-04 14:00:00,375.37,377.48,375.15,377.36,229851.0,367.7163,369.7833,367.5008,369.6657,229851.0
2022-01-04 15:00:00,377.32,377.52,375.17,375.42,526475.0,369.6265,369.8225,367.5204,367.7653,526475.0
2022-01-05 09:30:00,374.0,381.4,372.51,378.09,322112.0,366.3742,373.6233,364.9146,370.3808,322112.0
2022-01-05 10:00:00,378.08,382.5,376.68,380.45,428106.0,370.371,374.7009,368.9996,372.6927,428106.0
2022-01-05 11:00:00,380.55,380.8,377.77,378.11,275764.0,372.7907,373.0356,370.0674,370.4004,275764.0
2022-01-05 12:00:00,378.09,381.04,378.0,379.17,229231.0,370.3808,373.2707,370.2927,371.4388,229231.0
2022-01-05 13:00:00,379.22,381.02,378.08,381.0,305752.0,371.4878,373.2511,370.371,373.2315,305752.0
2022-01-05 14:00:00,381.02,381.32,374.0,376.27,763250.0,373.2511,373.545,366.3742,368.5979,763250.0
2022-01-05 15:00:00,376.21,376.96,373.75,373.91,749398.0,368.5392,369.2739,366.1293,366.2861,749398.0
2022-01-06 09:30:00,368.69,374.22,366.51,367.11,630699.0,361.6508,367.0752,359.5124,360.101,630699.0
2022-01-06 10:00:00,367.44,370.83,366.5,369.59,679630.0,360.4247,363.75,359.5026,362.5336,679630.0
2022-01-06 11:00:00,369.59,371.35,368.82,370.9,478455.0,362.5336,364.26,361.7783,363.8186,478455.0
2022-01-06 12:00:00,370.84,371.1,369.14,369.14,403926.0,363.7598,364.0148,362.0922,362.0922,403926.0
2022-01-06 13:00:00,369.28,369.78,368.55,368.78,144769.0,362.2295,362.72,361.5135,361.7391,144769.0
2022-01-06 14:00:00,368.94,370.25,368.6,369.94,166615.0,361.896,363.181,361.5625,362.8769,166615.0
2022-01-06 15:00:00,369.98,370.35,368.58,369.94,439199.0,362.9162,363.2791,361.5429,362.8769,439199.0
2022-01-07 09:30:00,366.39,368.39,364.11,367.6,392310.0,359.3947,361.3565,357.1583,360.5816,392310.0
2022-01-07 10:00:00,367.66,369.14,366.25,366.6,425372.0,360.6405,362.0922,359.2574,359.6007,425372.0
2022-01-07 11:00:00,366.54,370.92,365.95,370.36,468235.0,359.5419,363.8382,358.9631,363.2889,468235.0
2022-01-07 12:00:00,370.33,371.25,369.81,370.73,146707.0,363.2595,364.1619,362.7494,363.6519,146707.0
2022-01-07 13:00:00,370.66,371.46,369.7,371.06,351368.0,363.5832,364.3679,362.6415,363.9756,351368.0
2022-01-07 14:00:00,371.19,371.31,369.6,370.88,248193.0,364.1031,364.2208,362.5434,363.799,248193.0
2022-01-07 15:00:00,370.96,371.79,369.51,369.86,563473.0,363.8775,364.6916,362.4552,362.7985,563473.0
2022-01-10 09:30:00,370.91,370.91,351.79,352.49,528872.0,363.8284,363.8284,345.0735,345.7601,528872.0
2022-01-10 10:00:00,352.28,354.1,348.77,351.85,705925.0,345.5541,347.3394,342.1111,345.1323,705925.0
2022-01-10 11:00:00,351.86,360.78,351.31,360.77,451493.0,345.1421,353.8918,344.6026,353.882,451493.0
2022-01-10 12:00:00,360.6,361.61,359.62,360.33,300236.0,353.7153,354.706,352.754,353.4504,300236.0
2022-01-10 13:00:00,360.5,364.25,360.21,363.75,248767.0,353.6172,357.2956,353.3327,356.8051,248767.0
2022-01-10 14:00:00,363.67,364.26,362.43,363.01,165758.0,356.7267,357.3054,355.5103,356.0793,165758.0
2022-01-10 15:00:00,363.14,364.21,361.99,364.01,438279.0,356.2068,357.2563,355.0787,357.0602,438279.0
2022-01-11 09:30:00,363.53,364.3,356.09,358.26,426916.0,356.5893,357.3446,349.2914,351.4199,426916.0
2022-01-11 10:00:00,358.33,361.34,357.85,360.39,390975.0,351.4886,354.4411,351.0178,353.5093,390975.0
2022-01-11 11:00:00,360.5,365.84,360.5,364.65,362560.0,353.6172,358.8552,353.6172,357.6879,362560.0
2022-01-11 12:00:00,364.55,366.74,363.52,366.4,195591.0,357.5899,359.738,356.5795,359.4045,195591.0
2022-01-11 13:00:00,366.22,366.23,364.95,366.03,123808.0,359.228,359.2378,357.9822,359.0416,123808.0
2022-01-11 14:00:00,366.09,367.87,365.76,367.47,175876.0,359.1004,360.8465,358.7767,360.4541,175876.0
2022-01-11 15:00:00,367.49,368.06,365.97,366.57,537663.0,360.4737,361.0328,358.9827,359.5713,537663.0
2022-01-12 09:30:00,368.94,372.12,367.1,371.5,413559.0,361.896,365.0153,360.0912,364.4072,413559.0
2022-01-12 10:00:00,371.61,372.11,368.48,369.92,457608.0,364.5151,365.0055,361.4448,362.8573,457608.0
2022-01-12 11:00:00,369.88,370.1,367.15,369.16,303182.0,362.8181,363.0339,360.1402,362.1118,303182.0
2022-01-12 12:00:00,369.2,371.3,368.65,371.04,265449.0,362.1511,364.211,361.6116,363.9559,265449.0
2022-01-12 13:00:00,371.05,371.2,368.74,368.88,226979.0,363.9658,364.1129,361.6999,361.8372,226979.0
2022-01-12 14:00:00,368.83,369.63,368.36,369.32,275459.0,361.7881,362.5729,361.3271,362.2688,275459.0
2022-01-12 15:00:00,369.33,369.42,367.07,367.33,658205.0,362.2786,362.3669,360.0617,360.3168,658205.0
2022-01-13 09:30:00,368.61,376.08,367.88,376.01,212774.0,361.5723,368.8997,360.8563,368.8311,212774.0
2022-01-13 10:00:00,375.95,377.68,374.14,375.49,320495.0,368.7722,370.4692,366.9968,368.321,320495.0
2022-01-13 11:00:00,375.49,377.05,374.76,375.36,227493.0,368.321,369.8512,367.6049,368.1935,227493.0
2022-01-13 12:00:00,375.38,375.59,371.29,372.56,176506.0,368.2131,368.4191,364.2012,365.4469,176506.0
2022-01-13 13:00:00,372.58,374.86,371.92,374.85,150934.0,365.4665,367.703,364.8191,367.6932,150934.0
2022-01-13 14:00:00,374.73,375.14,372.36,372.41,199161.0,367.5755,367.9777,365.2507,365.2998,199161.0
2022-01-13 15:00:00,372.33,372.46,368.46,369.76,481834.0,365.2213,365.3488,361.4252,362.7004,481834.0
2022-01-14 09:30:00,364.32,374.78,364.15,374.47,261014.0,357.3642,367.6245,357.1975,367.3205,261014.0
2022-01-14 10:00:00,374.65,374.78,370.73,372.84,387267.0,367.497,367.6245,363.6519,365.7216,387267.0
2022-01-14 11:00:00,372.79,373.32,369.54,370.13,280176.0,365.6725,366.1924,362.4846,363.0633,280176.0
2022-01-14 12:00:00,370.1,370.85,368.39,368.46,175084.0,363.0339,363.7696,361.3565,361.4252,175084.0
2022-01-14 13:00:00,368.64,370.99,368.12,370.98,151986.0,361.6018,363.9069,361.0917,363.8971,151986.0
2022-01-14 14:00:00,370.92,373.36,370.79,372.61,260080.0,363.8382,366.2316,363.7107,365.496,260080.0
2022-01-14 15:00:00,372.84,373.5,371.44,372.14,535060.0,365.7216,366.369,364.3483,365.0349,535060.0
2022-01-18 09:30:00,370.37,372.14,366.43,368.21,329784.0,363.2987,365.0349,359.434,361.18,329784.0
2022-01-18 10:00:00,368.05,370.04,365.43,365.5,629200.0,361.023,362.975,358.453,358.5217,629200.0
2022-01-18 11:00:00,365.61,369.35,365.4,368.94,246779.0,358.6296,362.2982,358.4236,361.896,246779.0
2022-01-18 12:00:00,368.94,369.51,367.08,367.13,176455.0,361.896,362.4552,360.0715,360.1206,176455.0
2022-01-18 13:00:00,367.03,368.51,365.2,365.72,232915.0,360.0225,361.4742,358.2274,358.7375,232915.0
2022-01-18 14:00:00,365.9,368.36,365.83,368.21,218493.0,358.9141,361.3271,358.8454,361.18,218493.0
2022-01-18 15:00:00,368.14,368.27,365.51,366.31,620325.0,361.1113,361.2388,358.5315,359.3162,620325.0
2022-01-19 09:30:00,362.41,369.17,361.0,368.94,265036.0,355.4907,362.1216,354.1076,361.896,265036.0
2022-01-19 10:00:00,369.3,369.3,362.28,362.9,400868.0,362.2492,362.2492,355.3632,355.9714,400868.0
2022-01-19 11:00:00,362.93,363.72,359.71,362.83,374475.0,356.0008,356.7757,352.8423,355.9027,374475.0
2022-01-19 12:00:00,362.85,366.45,362.85,366.33,235750.0,355.9223,359.4536,355.9223,359.3359,235750.0
2022-01-19 13:00:00,366.21,367.06,365.66,366.13,277844.0,359.2182,360.0519,358.6787,359.1397,277844.0
2022-01-19 14:00:00,366.03,366.03,361.8,362.1,342752.0,359.0416,359.0416,354.8924,355.1866,342752.0
2022-01-19 15:00:00,362.09,363.19,359.89,360.85,635377.0,355.1768,356.2558,353.0188,353.9605,635377.0
2022-01-20 09:30:00,361.83,371.0,361.67,369.77,412000.0,354.9218,363.9167,354.7648,362.7102,412000.0
2022-01-20 10:00:00,369.87,372.0,368.01,371.92,1043549.0,362.8083,364.8976,360.9838,364.8191,1043549.0
2022-01-20 11:00:00,371.99,373.08,371.0,371.78,212489.0,364.8878,365.957,363.9167,364.6818,212489.0
2022-01-20 12:00:00,371.87,371.88,368.98,369.37,270287.0,364.7701,364.7799,361.9353,362.3178,270287.0
2022-01-20 13:00:00,369.27,369.64,368.29,369.33,176334.0,362.2197,362.5827,361.2584,362.2786,176334.0
2022-01-20 14:00:00,369.42,371.09,367.92,368.19,430181.0,362.3669,364.005,360.8955,361.1604,430181.0
2022-01-20 15:00:00,368.03,368.5,362.66,364.0,804455.0,361.0034,361.4644,355.7359,357.0504,804455.0
2022-01-21 09:30:00,362.5,365.14,359.75,363.9,525792.0,355.579,358.1686,352.8815,356.9523,525792.0
2022-01-21 10:00:00,364.22,365.67,361.03,365.13,456574.0,357.2662,358.6885,354.1371,358.1588,456574.0
2022-01-21 11:00:00,365.2,368.13,363.0,364.64,336238.0,358.2274,361.1015,356.0694,357.6781,336238.0
2022-01-21 12:00:00,364.5,365.5,360.19,360.51,226741.0,357.5408,358.5217,353.3131,353.627,226741.0
2022-01-21 13:00:00,360.57,362.17,358.6,359.07,213439.0,353.6858,355.2553,351.7535,352.2145,213439.0
2022-01-21 14:00:00,359.22,360.72,356.58,356.67,229993.0,352.3616,353.833,349.772,349.8603,229993.0
2022-01-21 15:00:00,356.71,358.65,354.11,354.86,760482.0,349.8995,351.8025,347.3492,348.0849,760482.0
2022-01-24 09:30:00,342.57,347.99,338.76,341.0,611638.0,336.0295,341.346,332.2922,334.4895,611638.0
2022-01-24 10:00:00,341.13,342.24,336.0,340.29,822374.0,334.617,335.7058,329.5849,333.793,822374.0
2022-01-24 11:00:00,340.23,340.67,335.23,335.83,631148.0,333.7342,334.1658,328.8296,329.4182,631148.0
2022-01-24 12:00:00,336.02,337.68,330.59,337.38,540408.0,329.6046,331.2329,324.2782,330.9386,540408.0
2022-01-24 13:00:00,337.27,343.98,336.87,343.91,420618.0,330.8307,337.4126,330.4383,337.3439,420618.0
2022-01-24 14:00:00,343.96,345.11,337.09,340.08,501121.0,337.393,338.521,330.6541,333.587,501121.0
2022-01-24 15:00:00,340.19,350.1,339.36,349.42,864936.0,333.6949,343.4157,332.8808,342.7487,864936.0
2022-01-25 09:30:00,343.32,343.83,334.63,335.84,578215.0,336.7652,337.2654,328.2411,329.428,578215.0
2022-01-25 10:00:00,335.48,340.18,333.39,337.97,699837.0,329.0749,333.6851,327.0248,331.5173,699837.0
2022-01-25 11:00:00,337.81,341.67,337.36,339.22,416257.0,331.3604,335.1467,330.919,332.7435,416257.0
2022-01-25 12:00:00,338.86,342.23,338.38,341.36,233491.0,332.3903,335.696,331.9195,334.8426,233491.0
2022-01-25 13:00:00,341.39,345.82,340.27,345.79,320722.0,334.872,339.2175,333.7734,339.188,320722.0
2022-01-25 14:00:00,345.87,347.04,344.29,345.83,446425.0,339.2665,340.4142,337.7167,339.2273,446425.0
2022-01-25 15:00:00,345.87,345.97,338.35,338.8,1375616.0,339.2665,339.3646,331.8901,332.3315,1375616.0
2022-01-26 09:30:00,343.36,352.57,342.91,350.8,393978.0,336.8044,345.8386,336.363,344.1024,393978.0
2022-01-26 10:00:00,350.81,352.94,346.77,350.75,564998.0,344.1122,346.2015,340.1493,344.0533,564998.0
2022-01-26 11:00:00,350.54,353.33,349.08,350.62,319131.0,343.8473,346.5841,342.4152,343.9258,319131.0
2022-01-26 12:00:00,350.82,354.77,350.56,354.37,238149.0,344.122,347.9966,343.867,347.6042,238149.0
2022-01-26 13:00:00,354.37,354.37,350.6,351.06,234987.0,347.6042,347.6042,343.9062,344.3574,234987.0
2022-01-26 14:00:00,351.06,354.74,347.49,349.92,758726.0,344.3574,347.9671,340.8556,343.2392,758726.0
2022-01-26 15:00:00,349.64,349.64,341.25,344.3,1295879.0,342.9645,342.9645,334.7347,337.7265,1295879.0
2022-01-27 09:30:00,349.08,349.42,334.33,343.52,762093.0,342.4152,342.7487,327.9468,336.9614,762093.0
2022-01-27 10:00:00,343.43,349.39,341.04,349.33,525491.0,336.8731,342.7193,334.5287,342.6604,525491.0
2022-01-27 11:00:00,349.4,358.5,348.88,358.33,535051.0,342.7291,351.6554,342.219,351.4886,535051.0
2022-01-27 12:00:00,358.5,359.63,352.77,354.59,606931.0,351.6554,352.7638,346.0348,347.82,606931.0
2022-01-27 13:00:00,354.66,355.1,351.96,353.12,484195.0,347.8887,348.3203,345.2402,346.3781,484195.0
2022-01-27 14:00:00,353.17,355.65,350.79,353.67,441828.0,346.4271,348.8598,344.0926,346.9176,441828.0
2022-01-27 15:00:00,353.83,356.42,350.36,350.54,1203004.0,347.0745,349.6151,343.6708,343.8473,1203004.0
2022-01-28 09:30:00,359.05,362.34,355.38,360.51,812512.0,352.1949,355.422,348.5949,353.627,812512.0
2022-01-28 10:00:00,360.36,363.87,357.0,363.59,871825.0,353.4798,356.9228,350.184,356.6482,871825.0
2022-01-28 11:00:00,364.0,370.31,363.11,369.29,674161.0,357.0504,363.2399,356.1773,362.2394,674161.0
2022-01-28 12:00:00,369.34,372.59,368.55,370.18,629730.0,362.2884,365.4763,361.5135,363.1124,629730.0
2022-01-28 13:00:00,370.23,373.06,369.87,372.78,509080.0,363.1614,365.9374,362.8083,365.6627,509080.0
2022-01-28 14:00:00,372.71,375.02,369.94,374.78,556087.0,365.5941,367.86,362.8769,367.6245,556087.0
2022-01-28 15:00:00,374.81,382.77,374.1,382.55,1425689.0,367.654,375.462,366.9575,375.2462,1425689.0
2022-01-31 09:30:00,378.68,384.86,376.29,380.81,783129.0,371.4501,377.5121,369.1057,373.5394,783129.0
2022-01-31 10:00:00,380.56,381.99,378.29,380.3,539458.0,373.2942,374.6969,371.0675,373.0391,539458.0
2022-01-31 11:00:00,380.88,383.96,378.1,382.35,378541.0,373.6081,376.6293,370.8811,375.05,378541.0
2022-01-31 12:00:00,382.4,383.19,379.82,382.85,235647.0,375.0991,375.874,372.5683,375.5405,235647.0
2022-01-31 13:00:00,382.81,383.23,380.77,381.72,205272.0,375.5012,375.9132,373.5002,374.432,205272.0
2022-01-31 14:00:00,381.79,384.8,381.4,384.52,321899.0,374.5007,377.4532,374.1181,377.1786,321899.0
2022-01-31 15:00:00,384.52,386.55,381.17,386.03,957214.0,377.1786,379.1698,373.8925,378.6597,957214.0
2022-02-01 09:30:00,385.59,395.37,382.42,393.66,606828.0,378.2281,387.8214,375.1187,386.1441,606828.0
2022-02-01 10:00:00,393.88,395.5,389.26,391.75,570520.0,386.3599,387.9489,381.8281,384.2705,570520.0
2022-02-01 11:00:00,391.89,393.8,389.64,391.53,454114.0,384.4079,386.2814,382.2008,384.0547,454114.0
2022-02-01 12:00:00,391.42,392.12,389.86,391.71,307662.0,383.9468,384.6335,382.4166,384.2313,307662.0
2022-02-01 13:00:00,391.51,391.89,389.95,390.43,226063.0,384.0351,384.4079,382.5049,382.9757,226063.0
2022-02-01 14:00:00,390.43,391.11,387.72,388.13,517752.0,382.9757,383.6428,380.3175,380.7197,517752.0
2022-02-01 15:00:00,388.11,392.5,387.75,391.98,675585.0,380.7,385.0062,380.3469,384.4961,675585.0
2022-02-02 09:30:00,389.29,395.91,382.75,394.26,566118.0,381.8575,388.3511,375.4424,386.7326,566118.0
2022-02-02 10:00:00,394.39,398.64,393.89,396.09,680711.0,386.8601,391.029,386.3697,388.5277,680711.0
2022-02-02 11:00:00,396.18,397.5,393.76,394.6,320893.0,388.616,389.9108,386.2422,387.0661,320893.0
2022-02-02 12:00:00,394.59,397.7,394.33,397.68,305522.0,387.0563,390.1069,386.8013,390.0873,305522.0
2022-02-02 13:00:00,397.65,398.32,396.6,398.01,242130.0,390.0579,390.7151,389.0279,390.411,242130.0
2022-02-02 14:00:00,397.9,399.92,396.74,396.99,427355.0,390.3031,392.2846,389.1653,389.4105,427355.0
2022-02-02 15:00:00,397.06,398.51,396.04,396.87,777169.0,389.4792,390.9015,388.4786,389.2928,777169.0
2022-02-03 09:30:00,388.54,390.53,386.49,388.25,488134.0,381.1218,383.0738,379.111,380.8374,488134.0
2022-02-03 10:00:00,388.34,391.32,387.51,390.72,350515.0,380.9256,383.8487,380.1115,383.2602,350515.0
2022-02-03 11:00:00,390.73,392.94,389.05,390.49,296909.0,383.27,385.4378,381.6221,383.0346,296909.0
2022-02-03 12:00:00,390.48,392.12,389.36,390.82,248951.0,383.0248,384.6335,381.9262,383.3583,248951.0
2022-02-03 13:00:00,390.87,391.86,389.21,390.78,189204.0,383.4073,384.3784,381.779,383.3191,189204.0
2022-02-03 14:00:00,390.75,391.49,389.53,390.67,240707.0,383.2896,384.0155,382.0929,383.2112,240707.0
2022-02-03 15:00:00,390.75,391.33,388.93,390.32,436482.0,383.2896,383.8586,381.5044,382.8678,436482.0
2022-02-04 09:30:00,387.57,388.15,379.0,379.92,479790.0,380.1703,380.7393,371.764,372.6664,479790.0
2022-02-04 10:00:00,379.96,381.52,376.41,378.96,575493.0,372.7056,374.2359,369.2234,371.7247,575493.0
2022-02-04 11:00:00,378.82,378.98,376.82,377.49,376560.0,371.5874,371.7443,369.6256,370.2828,376560.0
2022-02-04 12:00:00,377.55,381.33,377.45,380.99,350848.0,370.3416,374.0495,370.2436,373.716,350848.0
2022-02-04 13:00:00,381.08,383.62,381.08,382.46,282888.0,373.8043,376.2958,373.8043,375.1579,282888.0
2022-02-04 14:00:00,382.47,383.08,381.5,382.24,320085.0,375.1677,375.7661,374.2162,374.9421,320085.0
2022-02-04 15:00:00,382.34,386.09,382.13,382.13,805433.0,375.0402,378.7186,374.8342,374.8342,805433.0
2022-02-07 09:30:00,382.2,382.4,375.59,378.72,390096.0,374.9029,375.0991,368.4191,371.4893,390096.0
2022-02-07 10:00:00,379.17,380.23,377.18,378.86,345695.0,371.9307,372.9705,369.9787,371.6266,345695.0
2022-02-07 11:00:00,378.75,379.07,375.5,375.89,408342.0,371.5187,371.8326,368.3308,368.7133,408342.0
2022-02-07 12:00:00,375.78,376.5,373.31,373.94,335418.0,368.6054,369.3117,366.1826,366.8006,335418.0
2022-02-07 13:00:00,373.95,378.5,373.82,377.68,341175.0,366.8104,371.2735,366.6829,370.4692,341175.0
2022-02-07 14:00:00,377.65,378.12,376.83,377.77,196788.0,370.4397,370.9008,369.6354,370.5574,196788.0
2022-02-07 15:00:00,377.75,379.95,373.78,376.13,582763.0,370.5378,372.6958,366.6436,368.9488,582763.0
2022-02-08 09:30:00,377.54,379.77,374.95,375.33,375100.0,370.3318,372.5193,367.7913,368.164,375100.0
2022-02-08 10:00:00,375.04,375.74,370.54,372.71,451863.0,367.8796,368.5662,363.4655,365.5941,451863.0
2022-02-08 11:00:00,372.58,375.89,372.53,375.42,239125.0,365.4665,368.7133,365.4175,368.2523,239125.0
2022-02-08 12:00:00,375.57,376.0,373.8,374.02,224672.0,368.3995,368.8212,366.6632,366.879,224672.0
2022-02-08 13:00:00,374.03,374.21,371.78,372.91,322843.0,366.8889,367.0654,364.6818,365.7902,322843.0
2022-02-08 14:00:00,373.12,373.94,371.7,372.03,199977.0,365.9962,366.8006,364.6033,364.927,199977.0
2022-02-08 15:00:00,372.01,375.2,371.5,374.3,631603.0,364.9074,368.0365,364.4072,367.1537,631603.0
2022-02-09 09:30:00,384.16,387.4,381.48,385.79,644827.0,376.8254,380.0036,374.1966,378.4243,644827.0
2022-02-09 10:00:00,385.87,388.45,382.68,383.31,441959.0,378.5028,381.0335,375.3737,375.9917,441959.0
2022-02-09 11:00:00,383.31,385.23,380.98,381.51,292250.0,375.9917,377.875,373.7062,374.226,292250.0
2022-02-09 12:00:00,381.63,383.01,380.6,382.13,214485.0,374.3438,375.6974,373.3334,374.8342,214485.0
2022-02-09 13:00:00,382.13,383.66,380.69,383.31,286862.0,374.8342,376.335,373.4217,375.9917,286862.0
2022-02-09 14:00:00,383.3,384.58,382.73,383.23,216765.0,375.9819,377.2374,375.4228,375.9132,216765.0
2022-02-09 15:00:00,383.16,384.08,380.91,381.25,806756.0,375.8445,376.747,373.6375,373.971,806756.0
2022-02-10 09:30:00,371.11,380.0,370.55,376.83,355627.0,364.0246,372.7449,363.4753,369.6354,355627.0
2022-02-10 10:00:00,376.83,379.92,376.37,377.68,444285.0,369.6354,372.6664,369.1842,370.4692,444285.0
2022-02-10 11:00:00,377.58,378.47,376.16,378.13,177361.0,370.3711,371.2441,368.9782,370.9106,177361.0
2022-02-10 12:00:00,378.07,378.42,374.94,376.29,204271.0,370.8517,371.195,367.7815,369.1057,204271.0
2022-02-10 13:00:00,376.18,376.86,373.6,375.82,171945.0,368.9978,369.6648,366.4671,368.6447,171945.0
2022-02-10 14:00:00,375.79,375.87,372.52,373.03,184037.0,368.6153,368.6937,365.4077,365.9079,184037.0
2022-02-10 15:00:00,373.14,374.92,372.61,374.29,468490.0,366.0158,367.7619,365.496,367.1439,468490.0
2022-02-11 09:30:00,377.19,380.9,376.14,376.99,326035.0,369.9885,373.6277,368.9586,369.7923,326035.0
2022-02-11 10:00:00,377.18,379.01,374.86,376.73,291909.0,369.9787,371.7738,367.703,369.5373,291909.0
2022-02-11 11:00:00,376.65,378.71,373.31,375.26,297839.0,369.4588,371.4795,366.1826,368.0954,297839.0
2022-02-11 12:00:00,375.14,377.11,374.86,375.74,145456.0,367.9777,369.9101,367.703,368.5662,145456.0
2022-02-11 13:00:00,375.86,377.72,370.28,370.49,305212.0,368.6839,370.5084,363.2105,363.4164,305212.0
2022-02-11 14:00:00,370.6,372.82,367.85,369.24,311329.0,363.5243,365.702,360.8268,362.1903,311329.0
2022-02-11 15:00:00,369.24,371.44,367.64,369.55,532178.0,362.1903,364.3483,360.6209,362.4944,532178.0
2022-02-14 09:30:00,367.57,374.96,366.76,373.31,274265.0,360.5522,367.8011,359.7577,366.1826,274265.0
2022-02-14 10:00:00,373.51,374.39,370.01,370.97,295489.0,366.3788,367.242,362.9456,363.8873,295489.0
2022-02-14 11:00:00,371.23,374.91,370.94,374.63,256813.0,364.1423,367.7521,363.8579,367.4774,256813.0
2022-02-14 12:00:00,374.5,377.23,374.0,376.35,184263.0,367.3499,370.0278,366.8594,369.1646,184263.0
2022-02-14 13:00:00,376.43,377.29,371.66,371.78,195198.0,369.243,370.0866,364.5641,364.6818,195198.0
2022-02-14 14:00:00,371.9,373.36,370.46,372.45,213966.0,364.7995,366.2316,363.387,365.339,213966.0
2022-02-14 15:00:00,372.72,375.16,372.16,374.05,428900.0,365.6039,367.9973,365.0546,366.9085,428900.0
2022-02-15 09:30:00,374.99,378.0,373.4,375.73,320326.0,367.8305,370.7831,366.2709,368.5564,320326.0
2022-02-15 10:00:00,375.9,382.84,375.51,381.65,450980.0,368.7232,375.5307,368.3406,374.3634,450980.0
2022-02-15 11:00:00,381.69,383.07,380.7,381.48,252361.0,374.4026,375.7563,373.4315,374.1966,252361.0
2022-02-15 12:00:00,381.55,381.71,379.99,381.39,384191.0,374.2653,374.4222,372.7351,374.1083,384191.0
2022-02-15 13:00:00,381.35,383.04,380.9,381.43,382952.0,374.0691,375.7268,373.6277,374.1476,382952.0
2022-02-15 14:00:00,381.5,381.5,379.88,380.28,278600.0,374.2162,374.2162,372.6272,373.0195,278600.0
2022-02-15 15:00:00,380.39,382.19,379.91,381.37,633324.0,373.1274,374.8931,372.6566,374.0887,633324.0
2022-02-16 09:30:00,379.96,382.72,377.45,377.83,306098.0,372.7056,375.4129,370.2436,370.6163,306098.0
2022-02-16 10:00:00,377.94,380.92,376.78,379.87,235068.0,370.7242,373.6473,369.5864,372.6174,235068.0
2022-02-16 11:00:00,379.79,382.59,379.58,382.2,231540.0,372.5389,375.2854,372.3329,374.9029,231540.0
2022-02-16 12:00:00,382.29,382.9,380.65,381.78,251126.0,374.9912,375.5895,373.3825,374.4909,251126.0
2022-02-16 13:00:00,381.78,381.88,380.05,380.45,162074.0,374.4909,374.589,372.7939,373.1863,162074.0
2022-02-16 14:00:00,380.27,384.36,379.35,383.38,176018.0,373.0097,377.0216,372.1073,376.0603,176018.0
2022-02-16 15:00:00,383.51,385.0,382.77,382.94,406523.0,376.1879,377.6494,375.462,375.6287,406523.0
2022-02-17 09:30:00,378.6,381.29,373.4,373.86,342930.0,371.3716,374.0102,366.2709,366.7221,342930.0
2022-02-17 10:00:00,373.87,377.35,373.48,376.28,287130.0,366.7319,370.1455,366.3494,369.0959,287130.0
2022-02-17 11:00:00,376.28,377.17,374.13,374.33,187690.0,369.0959,369.9689,366.9869,367.1831,187690.0
2022-02-17 12:00:00,374.29,376.11,374.11,375.98,125605.0,367.1439,368.9291,366.9673,368.8016,125605.0
2022-02-17 13:00:00,375.81,376.54,374.32,375.41,141821.0,368.6349,369.3509,367.1733,368.2425,141821.0
2022-02-17 14:00:00,375.41,375.41,372.93,373.75,156656.0,368.2425,368.2425,365.8099,366.6142,156656.0
2022-02-17 15:00:00,373.8,374.56,372.17,373.7,473645.0,366.6632,367.4087,365.0644,366.5652,473645.0
2022-02-18 09:30:00,374.51,374.81,370.12,373.42,270674.0,367.3597,367.654,363.0535,366.2905,270674.0
2022-02-18 10:00:00,373.55,374.79,370.78,372.02,206345.0,366.418,367.6343,363.7009,364.9172,206345.0
2022-02-18 11:00:00,371.74,372.93,369.47,370.34,203893.0,364.6426,365.8099,362.4159,363.2693,203893.0
2022-02-18 12:00:00,370.34,372.35,369.18,369.92,145530.0,363.2693,365.2409,362.1315,362.8573,145530.0
2022-02-18 13:00:00,369.8,371.52,369.0,371.31,138486.0,362.7396,364.4268,361.9549,364.2208,138486.0
2022-02-18 14:00:00,371.34,374.09,370.74,373.34,153035.0,364.2502,366.9477,363.6617,366.212,153035.0
2022-02-18 15:00:00,373.26,374.09,369.5,370.15,589186.0,366.1336,366.9477,362.4453,363.0829,589186.0
2022-02-22 09:30:00,365.0,374.23,363.79,372.88,325163.0,358.0313,367.085,356.8444,365.7608,325163.0
2022-02-22 10:00:00,372.84,374.32,369.77,370.0,274322.0,365.7216,367.1733,362.7102,362.9358,274322.0
2022-02-22 11:00:00,369.92,370.59,367.82,369.21,483715.0,362.8573,363.5145,360.7974,362.1609,483715.0
2022-02-22 12:00:00,369.22,369.8,367.62,367.97,156354.0,362.1707,362.7396,360.6012,360.9446,156354.0
2022-02-22 13:00:00,368.03,368.59,365.35,365.75,124003.0,361.0034,361.5527,358.3746,358.7669,124003.0
2022-02-22 14:00:00,365.82,369.84,364.82,369.16,203184.0,358.8356,362.7789,357.8547,362.1118,203184.0
2022-02-22 15:00:00,369.35,371.43,366.64,368.28,388888.0,362.2982,364.3385,359.6399,361.2486,388888.0
2022-02-23 09:30:00,371.97,373.56,366.82,367.02,335472.0,364.8682,366.4278,359.8165,360.0127,335472.0
2022-02-23 10:00:00,367.02,367.02,363.39,364.53,252741.0,360.0127,360.0127,356.452,357.5702,252741.0
2022-02-23 11:00:00,363.99,365.54,362.22,364.88,122271.0,357.0405,358.5609,355.3043,357.9136,122271.0
2022-02-23 12:00:00,364.71,368.69,364.45,367.19,418007.0,357.7468,361.6508,357.4918,360.1794,418007.0
2022-02-23 13:00:00,366.98,367.01,362.26,362.96,195777.0,359.9735,360.0029,355.3436,356.0302,195777.0
2022-02-23 14:00:00,362.94,363.71,360.13,361.2,193003.0,356.0106,356.7659,353.2542,354.3038,193003.0
2022-02-23 15:00:00,361.12,362.52,360.29,361.46,511659.0,354.2253,355.5986,353.4112,354.5588,511659.0
2022-02-24 09:30:00,345.94,353.49,341.31,351.27,555338.0,339.3352,346.741,334.7936,344.5634,555338.0
2022-02-24 10:00:00,351.26,357.4,348.61,355.94,764601.0,344.5536,350.5764,341.9542,349.1442,764601.0
2022-02-24 11:00:00,356.16,359.09,355.24,357.18,424371.0,349.36,352.2341,348.4576,350.3606,424371.0
2022-02-24 12:00:00,357.44,358.98,353.42,358.07,360775.0,350.6156,352.1262,346.6724,351.2336,360775.0
2022-02-24 13:00:00,358.13,365.56,357.69,361.91,648184.0,351.2924,358.5806,350.8608,355.0003,648184.0
2022-02-24 14:00:00,361.96,367.63,360.81,367.02,544209.0,355.0493,360.611,353.9213,360.0127,544209.0
2022-02-24 15:00:00,367.23,370.54,366.52,369.59,1042182.0,360.2187,363.4655,359.5222,362.5336,1042182.0
2022-02-25 09:30:00,367.22,370.44,362.98,363.1,301472.0,360.2089,363.3674,356.0498,356.1675,301472.0
2022-02-25 10:00:00,363.08,368.69,361.7,367.52,298185.0,356.1479,361.6508,354.7943,360.5031,298185.0
2022-02-25 11:00:00,367.55,372.21,365.75,371.96,285700.0,360.5326,365.1036,358.7669,364.8584,285700.0
2022-02-25 12:00:00,372.04,372.59,369.86,370.63,143848.0,364.9368,365.4763,362.7985,363.5538,143848.0
2022-02-25 13:00:00,370.78,371.34,369.21,369.96,180640.0,363.7009,364.2502,362.1609,362.8966,180640.0
2022-02-25 14:00:00,370.07,370.47,367.04,367.98,156746.0,363.0045,363.3968,360.0323,360.9544,156746.0
2022-02-25 15:00:00,368.03,369.41,366.67,369.19,358002.0,361.0034,362.3571,359.6694,362.1413,358002.0
2022-02-28 09:30:00,362.19,365.08,361.06,362.81,323456.0,355.2749,358.1097,354.1665,355.8831,323456.0
2022-02-28 10:00:00,362.78,365.36,357.31,364.09,380766.0,355.8536,358.3844,350.4881,357.1386,380766.0
2022-02-28 11:00:00,363.92,364.26,361.5,363.24,232002.0,356.9719,357.3054,354.5981,356.3049,232002.0
2022-02-28 12:00:00,363.14,363.53,359.64,360.69,243174.0,356.2068,356.5893,352.7736,353.8035,243174.0
2022-02-28 13:00:00,360.78,362.19,359.13,360.45,203763.0,353.8918,355.2749,352.2733,353.5681,203763.0
2022-02-28 14:00:00,360.23,360.23,355.85,357.3,329882.0,353.3523,353.3523,349.056,350.4783,329882.0
2022-02-28 15:00:00,357.18,360.9,355.65,360.61,661257.0,350.3606,354.0095,348.8598,353.7251,661257.0
2022-03-01 09:30:00,357.85,361.58,356.4,358.45,325778.0,351.0178,354.6766,349.5955,351.6063,325778.0
2022-03-01 10:00:00,358.56,360.0,351.94,352.64,479892.0,351.7142,353.1267,345.2206,345.9072,479892.0
2022-03-01 11:00:00,352.51,353.9,348.71,349.26,350919.0,345.7797,347.1432,342.0523,342.5918,350919.0
2022-03-01 12:00:00,349.13,351.34,348.21,350.2,252895.0,342.4643,344.6321,341.5618,343.5138,252895.0
2022-03-01 13:00:00,350.13,350.74,345.45,345.79,370405.0,343.4452,344.0435,338.8545,339.188,370405.0
2022-03-01 14:00:00,345.84,347.94,344.31,345.9,266987.0,339.2371,341.297,337.7363,339.2959,266987.0
2022-03-01 15:00:00,345.9,348.13,341.22,344.47,827657.0,339.2959,341.4833,334.7053,337.8932,827657.0
2022-03-02 09:30:00,341.97,344.68,338.69,341.71,458350.0,335.441,338.0992,332.2236,335.1859,458350.0
2022-03-02 10:00:00,341.78,344.52,339.42,341.2,406028.0,335.2546,337.9423,332.9396,334.6857,406028.0
2022-03-02 11:00:00,341.1,348.32,340.22,346.83,427294.0,334.5876,341.6697,333.7244,340.2082,427294.0
2022-03-02 12:00:00,346.86,347.14,343.59,343.98,242062.0,340.2376,340.5123,337.03,337.4126,242062.0
2022-03-02 13:00:00,344.04,345.63,343.4,344.7,203947.0,337.4714,339.0311,336.8437,338.1188,203947.0
2022-03-02 14:00:00,344.6,346.28,344.12,345.02,345979.0,338.0207,339.6687,337.5499,338.4327,345979.0
2022-03-02 15:00:00,345.04,346.08,343.64,344.24,537740.0,338.4523,339.4725,337.0791,337.6676,537740.0
2022-03-03 09:30:00,347.63,348.98,345.11,348.29,254105.0,340.9929,342.3171,338.521,341.6403,254105.0
2022-03-03 10:00:00,348.29,349.0,342.76,342.83,231677.0,341.6403,342.3367,336.2159,336.2845,231677.0
2022-03-03 11:00:00,342.92,345.77,340.7,345.01,265233.0,336.3728,339.1684,334.1952,338.4229,265233.0
2022-03-03 12:00:00,345.1,349.5,344.79,348.58,212693.0,338.5112,342.8272,338.2071,341.9248,212693.0
2022-03-03 13:00:00,348.43,349.14,347.11,347.46,169880.0,341.7776,342.4741,340.4828,340.8261,169880.0
2022-03-03 14:00:00,347.32,348.36,344.51,345.13,199195.0,340.6888,341.709,337.9325,338.5406,199195.0
2022-03-03 15:00:00,345.06,345.06,340.73,340.99,697577.0,338.472,338.472,334.2246,334.4797,697577.0
2022-03-04 09:30:00,336.9,338.83,330.5,333.79,399008.0,330.4678,332.3609,324.1899,327.4171,399008.0
2022-03-04 10:00:00,333.51,334.25,326.31,326.36,380811.0,327.1425,327.8684,320.0799,320.129,380811.0
2022-03-04 11:00:00,326.2,327.75,324.0,327.27,431343.0,319.972,321.4925,317.814,321.0216,431343.0
2022-03-04 12:00:00,327.27,332.28,326.5,331.56,242753.0,321.0216,325.936,320.2663,325.2297,242753.0
2022-03-04 13:00:00,331.63,332.7,330.36,330.63,206259.0,325.2984,326.3479,324.0526,324.3175,206259.0
2022-03-04 14:00:00,330.6,331.96,328.57,328.65,243188.0,324.288,325.6221,322.2968,322.3753,243188.0
2022-03-04 15:00:00,328.63,331.55,328.62,330.77,520112.0,322.3557,325.2199,322.3458,324.4548,520112.0
2022-03-07 09:30:00,329.58,329.8,320.32,320.32,476163.0,323.2875,323.5033,314.2043,314.2043,476163.0
2022-03-07 10:00:00,320.79,321.66,316.31,317.53,522889.0,314.6653,315.5187,310.2709,311.4676,522889.0
2022-03-07 11:00:00,317.45,322.26,317.0,320.51,386833.0,311.3891,316.1073,310.9477,314.3907,386833.0
2022-03-07 12:00:00,320.53,320.91,318.09,318.34,426413.0,314.4103,314.783,312.0169,312.2621,426413.0
2022-03-07 13:00:00,318.18,320.07,316.53,316.63,379258.0,312.1052,313.9591,310.4867,310.5848,379258.0
2022-03-07 14:00:00,316.63,318.17,315.65,316.16,299288.0,310.5848,312.0954,309.6235,310.1237,299288.0
2022-03-07 15:00:00,316.25,316.43,312.11,313.09,816658.0,310.212,310.3886,306.1511,307.1123,816658.0
2022-03-08 09:30:00,311.39,314.99,307.75,310.74,432078.0,305.4448,308.9761,301.8743,304.8072,432078.0
2022-03-08 10:00:00,310.69,313.95,305.6,312.14,495736.0,304.7582,307.9559,299.7654,306.1805,495736.0
2022-03-08 11:00:00,312.07,313.84,307.65,312.13,319685.0,306.1118,307.848,301.7762,306.1707,319685.0
2022-03-08 12:00:00,312.17,322.98,311.74,322.08,508295.0,306.2099,316.8135,305.7881,315.9307,508295.0
2022-03-08 13:00:00,322.45,324.73,315.03,315.84,371988.0,316.2936,318.5301,309.0153,309.8098,371988.0
2022-03-08 14:00:00,315.54,318.93,313.76,318.52,223338.0,309.5156,312.8408,307.7696,312.4387,223338.0
2022-03-08 15:00:00,318.73,320.38,314.06,314.34,584925.0,312.6447,314.2632,308.0638,308.3385,584925.0
2022-03-09 09:30:00,323.15,326.43,321.11,322.97,276697.0,316.9803,320.1977,314.9792,316.8037,276697.0
2022-03-09 10:00:00,323.15,327.07,322.49,325.33,324848.0,316.9803,320.8254,316.3329,319.1187,324848.0
2022-03-09 11:00:00,325.39,325.52,321.24,325.33,243422.0,319.1775,319.305,315.1067,319.1187,243422.0
2022-03-09 12:00:00,325.22,328.5,324.62,328.18,278373.0,319.0108,322.2281,318.4222,321.9142,278373.0
2022-03-09 13:00:00,328.1,328.91,325.33,326.96,187658.0,321.8358,322.6303,319.1187,320.7175,187658.0
2022-03-09 14:00:00,327.14,329.04,327.04,327.56,192774.0,320.8941,322.7578,320.796,321.3061,192774.0
2022-03-09 15:00:00,327.45,329.45,326.68,327.98,560051.0,321.1982,323.16,320.4429,321.7181,560051.0
2022-03-10 09:30:00,321.94,325.91,319.82,325.02,309242.0,315.7934,319.6876,313.7139,318.8146,309242.0
2022-03-10 10:00:00,324.88,325.57,321.32,322.25,181075.0,318.6772,319.3541,315.1852,316.0975,181075.0
2022-03-10 11:00:00,322.1,322.45,319.86,322.26,216807.0,315.9503,316.2936,313.7531,316.1073,216807.0
2022-03-10 12:00:00,322.26,323.74,320.68,321.11,190608.0,316.1073,317.559,314.5574,314.9792,190608.0
2022-03-10 13:00:00,321.18,324.26,319.75,323.46,268697.0,315.0479,318.0691,313.6452,317.2844,268697.0
2022-03-10 14:00:00,323.4,325.72,322.85,325.54,228766.0,317.2255,319.5012,316.686,319.3246,228766.0
2022-03-10 15:00:00,325.58,326.12,323.71,324.72,488035.0,319.3639,319.8936,317.5296,318.5203,488035.0
2022-03-11 09:30:00,330.03,330.97,326.66,326.66,250549.0,323.7289,324.651,320.4233,320.4233,250549.0
2022-03-11 10:00:00,326.61,327.65,324.32,327.32,185654.0,320.3742,321.3944,318.1279,321.0707,185654.0
2022-03-11 11:00:00,327.31,328.34,325.2,325.89,130943.0,321.0609,322.0712,318.9911,319.668,130943.0
2022-03-11 12:00:00,326.09,327.87,325.44,327.35,135473.0,319.8641,321.6102,319.2266,321.1001,135473.0
2022-03-11 13:00:00,327.13,330.07,327.12,327.9,169155.0,320.8843,323.7682,320.8745,321.6396,169155.0
2022-03-11 14:00:00,327.83,330.01,327.48,328.76,195650.0,321.5709,323.7093,321.2276,322.4832,195650.0
2022-03-11 15:00:00,328.75,328.75,324.03,325.11,418651.0,322.4734,322.4734,317.8435,318.9029,418651.0
2022-03-14 09:30:00,329.1,336.88,328.32,333.8,299348.0,322.8167,330.4481,322.0516,327.4269,299348.0
2022-03-14 10:00:00,333.63,336.63,331.83,336.03,347366.0,327.2602,330.2029,325.4946,329.6144,347366.0
2022-03-14 11:00:00,336.03,336.03,332.87,334.47,235953.0,329.6144,329.6144,326.5147,328.0842,235953.0
2022-03-14 12:00:00,334.34,334.48,331.3,331.56,233330.0,327.9566,328.094,324.9747,325.2297,233330.0
2022-03-14 13:00:00,331.71,332.16,327.96,328.41,190808.0,325.3768,325.8183,321.6984,322.1399,190808.0
2022-03-14 14:00:00,328.48,330.42,328.4,330.2,144533.0,322.2085,324.1115,322.13,323.8957,144533.0
2022-03-14 15:00:00,330.23,331.15,327.26,328.94,562190.0,323.9251,324.8275,321.0118,322.6597,562190.0
2022-03-15 09:30:00,332.42,336.94,332.12,335.5,267182.0,326.0733,330.507,325.779,329.0945,267182.0
2022-03-15 10:00:00,335.49,338.38,334.14,335.75,339047.0,329.0847,331.9195,327.7605,329.3397,339047.0
2022-03-15 11:00:00,335.83,337.0,332.76,333.56,307802.0,329.4182,330.5658,326.4068,327.1915,307802.0
2022-03-15 12:00:00,333.4,333.83,331.21,333.23,187566.0,327.0346,327.4564,324.8864,326.8678,187566.0
2022-03-15 13:00:00,333.43,334.24,332.17,332.65,108639.0,327.064,327.8585,325.8281,326.2989,108639.0
2022-03-15 14:00:00,332.52,333.97,331.47,333.53,147492.0,326.1714,327.5937,325.1414,327.1621,147492.0
2022-03-15 15:00:00,333.57,336.16,333.38,335.45,386145.0,327.2013,329.7419,327.015,329.0454,386145.0
2022-03-16 09:30:00,341.99,346.49,341.01,341.82,200160.0,335.4606,339.8747,334.4993,335.2938,200160.0
2022-03-16 10:00:00,342.03,350.47,341.68,350.43,423544.0,335.4998,343.7787,335.1565,343.7394,423544.0
2022-03-16 11:00:00,350.45,350.94,346.45,346.65,256500.0,343.7591,344.2397,339.8354,340.0316,256500.0
2022-03-16 12:00:00,346.67,347.08,345.38,345.92,198502.0,340.0512,340.4534,338.7859,339.3155,198502.0
2022-03-16 13:00:00,345.85,346.15,342.2,342.22,206459.0,339.2469,339.5412,335.6666,335.6862,206459.0
2022-03-16 14:00:00,342.1,342.85,336.68,339.69,309575.0,335.5685,336.3042,330.252,333.2045,309575.0
2022-03-16 15:00:00,339.87,345.08,338.78,345.07,510642.0,333.3811,338.4916,332.3119,338.4818,510642.0
2022-03-17 09:30:00,341.6,345.46,341.25,344.69,110886.0,335.078,338.8643,334.7347,338.109,110886.0
2022-03-17 10:00:00,344.51,346.88,339.75,341.35,218420.0,337.9325,340.2572,333.2633,334.8328,218420.0
2022-03-17 11:00:00,341.46,343.68,340.68,342.15,194874.0,334.9407,337.1183,334.1756,335.6175,194874.0
2022-03-17 12:00:00,342.15,345.0,341.81,344.26,108892.0,335.6175,338.4131,335.284,337.6872,108892.0
2022-03-17 13:00:00,344.24,345.74,343.2,344.7,126891.0,337.6676,339.139,336.6475,338.1188,126891.0
2022-03-17 14:00:00,344.67,345.3,343.68,345.05,144914.0,338.0894,338.7074,337.1183,338.4622,144914.0
2022-03-17 15:00:00,344.98,346.75,344.41,346.69,462910.0,338.3935,340.1297,337.8344,340.0708,462910.0
2022-03-18 09:30:00,346.7,348.18,342.49,347.54,656582.0,340.0807,341.5324,335.951,340.9046,656582.0
2022-03-18 10:00:00,347.29,349.72,346.68,347.79,157377.0,340.6594,343.043,340.061,341.1498,157377.0
2022-03-18 11:00:00,347.88,349.88,347.52,349.23,132835.0,341.2381,343.1999,340.885,342.5623,132835.0
2022-03-18 12:00:00,349.19,351.34,348.72,351.22,125071.0,342.5231,344.6321,342.0621,344.5144,125071.0
2022-03-18 13:00:00,351.29,352.74,351.11,352.34,149402.0,344.583,346.0053,344.4065,345.613,149402.0
2022-03-18 14:00:00,352.28,352.57,349.49,350.25,176019.0,345.5541,345.8386,342.8174,343.5629,176019.0
2022-03-18 15:00:00,350.2,351.91,349.87,350.17,625027.0,343.5138,345.1912,343.1901,343.4844,625027.0
2022-03-21 09:30:00,346.02,350.0,344.39,346.63,233849.0,339.4136,343.3176,337.8148,340.012,233849.0
2022-03-21 10:00:00,346.64,348.33,342.49,347.81,266240.0,340.0218,341.6795,335.951,341.1695,266240.0
2022-03-21 11:00:00,347.93,348.86,346.01,347.74,182862.0,341.2872,342.1994,339.4038,341.1008,182862.0
2022-03-21 12:00:00,347.85,348.22,345.72,346.27,192901.0,341.2087,341.5716,339.1194,339.6589,192901.0
2022-03-21 13:00:00,346.12,346.12,343.42,345.63,278821.0,339.5117,339.5117,336.8633,339.0311,278821.0
2022-03-21 14:00:00,345.98,346.05,343.84,343.93,147781.0,339.3744,339.4431,337.2753,337.3635,147781.0
2022-03-21 15:00:00,343.87,346.31,343.22,345.58,470627.0,337.3047,339.6981,336.6671,338.982,470627.0
2022-03-22 09:30:00,346.78,350.72,345.51,347.77,160350.0,340.1591,344.0239,338.9134,341.1302,160350.0
2022-03-22 10:00:00,347.96,352.49,347.6,351.94,229244.0,341.3166,345.7601,340.9635,345.2206,229244.0
2022-03-22 11:00:00,352.04,353.32,350.94,352.9,143895.0,345.3187,346.5743,344.2397,346.1623,143895.0
2022-03-22 12:00:00,352.98,353.77,351.89,353.56,138205.0,346.2408,347.0157,345.1716,346.8097,138205.0
2022-03-22 13:00:00,353.43,353.93,351.76,352.69,134615.0,346.6822,347.1726,345.044,345.9563,134615.0
2022-03-22 14:00:00,352.83,352.83,350.21,350.77,116630.0,346.0936,346.0936,343.5236,344.0729,116630.0
2022-03-22 15:00:00,350.7,351.09,348.89,349.99,546431.0,344.0043,344.3868,342.2288,343.3078,546431.0
2022-03-23 09:30:00,343.4,345.88,341.75,344.13,204759.0,336.8437,339.2763,335.2252,337.5597,204759.0
2022-03-23 10:00:00,344.01,345.64,343.94,345.19,163364.0,337.442,339.0409,337.3733,338.5995,163364.0
2022-03-23 11:00:00,345.19,346.73,342.82,344.08,170370.0,338.5995,340.1101,336.2747,337.5107,170370.0
2022-03-23 12:00:00,344.19,345.13,342.6,344.98,101494.0,337.6186,338.5406,336.0589,338.3935,101494.0
2022-03-23 13:00:00,344.99,345.34,343.45,344.5,78879.0,338.4033,338.7466,336.8927,337.9227,78879.0
2022-03-23 14:00:00,344.59,344.61,343.07,343.52,87054.0,338.0109,338.0306,336.52,336.9614,87054.0
2022-03-23 15:00:00,343.57,344.3,341.95,341.98,286346.0,337.0104,337.7265,335.4213,335.4508,286346.0
2022-03-24 09:30:00,342.25,344.86,340.7,343.88,240052.0,335.7156,338.2758,334.1952,337.3145,240052.0
2022-03-24 10:00:00,344.06,345.4,343.07,343.64,113632.0,337.4911,338.8055,336.52,337.0791,113632.0
2022-03-24 11:00:00,343.64,347.55,343.26,346.39,134172.0,337.0791,340.9144,336.7063,339.7766,134172.0
2022-03-24 12:00:00,346.42,346.67,344.62,345.15,82162.0,339.806,340.0512,338.0404,338.5602,82162.0
2022-03-24 13:00:00,345.1,345.87,344.57,345.34,100437.0,338.5112,339.2665,337.9913,338.7466,100437.0
2022-03-24 14:00:00,345.28,346.3,345.01,346.01,91468.0,338.6878,339.6883,338.4229,339.4038,91468.0
2022-03-24 15:00:00,345.98,349.45,345.55,349.35,356893.0,339.3744,342.7781,338.9526,342.6801,356893.0
2022-03-25 09:30:00,350.41,351.54,345.72,347.02,167575.0,343.7198,344.8282,339.1194,340.3945,167575.0
2022-03-25 10:00:00,347.18,348.91,345.7,348.15,212806.0,340.5515,342.2485,339.0997,341.503,212806.0
2022-03-25 11:00:00,348.23,348.23,345.65,346.33,168025.0,341.5814,341.5814,339.0507,339.7177,168025.0
2022-03-25 12:00:00,346.42,347.82,346.13,347.28,86051.0,339.806,341.1793,339.5215,340.6496,86051.0
2022-03-25 13:00:00,347.27,347.82,346.42,347.67,76241.0,340.6398,341.1793,339.806,341.0321,76241.0
2022-03-25 14:00:00,347.79,347.98,347.23,347.85,89793.0,341.1498,341.3362,340.6005,341.2087,89793.0
2022-03-25 15:00:00,347.81,349.23,345.92,348.94,261402.0,341.1695,342.5623,339.3155,342.2779,261402.0
2022-03-28 09:30:00,348.51,350.38,347.62,349.0,153235.0,341.8561,343.6904,340.9831,342.3367,153235.0
2022-03-28 10:00:00,349.05,349.08,344.01,346.57,257319.0,342.3858,342.4152,337.442,339.9531,257319.0
2022-03-28 11:00:00,346.68,346.85,343.84,343.92,151474.0,340.061,340.2278,337.2753,337.3537,151474.0
2022-03-28 12:00:00,343.83,345.61,343.52,345.45,110993.0,337.2654,339.0115,336.9614,338.8545,110993.0
2022-03-28 13:00:00,345.55,347.69,345.55,347.21,69785.0,338.9526,341.0517,338.9526,340.5809,69785.0
2022-03-28 14:00:00,347.12,348.82,346.88,348.82,73340.0,340.4926,342.1602,340.2572,342.1602,73340.0
2022-03-28 15:00:00,348.88,350.56,348.4,350.45,210296.0,342.219,343.867,341.7482,343.7591,210296.0
2022-03-29 09:30:00,358.72,367.99,357.1,366.48,624059.0,351.8712,360.9642,350.2821,359.483,624059.0
2022-03-29 10:00:00,366.49,368.52,361.22,362.2,499863.0,359.4928,361.4841,354.3234,355.2847,499863.0
2022-03-29 11:00:00,361.97,364.0,361.8,363.77,194919.0,355.0591,357.0504,354.8924,356.8247,194919.0
2022-03-29 12:00:00,363.8,365.6,362.51,363.82,251561.0,356.8542,358.6198,355.5888,356.8738,251561.0
2022-03-29 13:00:00,363.75,368.39,363.24,367.59,308965.0,356.8051,361.3565,356.3049,360.5718,308965.0
2022-03-29 14:00:00,367.74,368.79,365.77,368.3,258243.0,360.7189,361.7489,358.7866,361.2683,258243.0
2022-03-29 15:00:00,368.25,370.76,366.99,367.55,699087.0,361.2192,363.6813,359.9833,360.5326,699087.0
2022-03-30 09:30:00,364.01,368.29,363.7,366.47,162016.0,357.0602,361.2584,356.7561,359.4732,162016.0
2022-03-30 10:00:00,366.77,367.0,363.06,363.16,159717.0,359.7675,359.9931,356.1283,356.2264,159717.0
2022-03-30 11:00:00,363.22,363.98,362.26,363.13,172226.0,356.2852,357.0307,355.3436,356.197,172226.0
2022-03-30 12:00:00,363.02,364.29,362.49,363.5,106021.0,356.0891,357.3348,355.5692,356.5599,106021.0
2022-03-30 13:00:00,363.43,363.54,360.67,360.75,137782.0,356.4912,356.5991,353.7839,353.8624,137782.0
2022-03-30 14:00:00,360.74,361.57,359.73,360.46,185248.0,353.8526,354.6667,352.8619,353.5779,185248.0
2022-03-30 15:00:00,360.56,362.6,359.62,362.24,366337.0,353.676,355.6771,352.754,355.324,366337.0
2022-03-31 09:30:00,359.58,362.95,359.16,360.31,241759.0,352.7147,356.0204,352.3028,353.4308,241759.0
2022-03-31 10:00:00,360.23,361.68,357.36,360.94,235149.0,353.3523,354.7746,350.5371,354.0488,235149.0
2022-03-31 11:00:00,361.1,362.83,360.68,361.84,169759.0,354.2057,355.9027,353.7937,354.9316,169759.0
2022-03-31 12:00:00,361.76,362.23,361.13,361.81,115321.0,354.8531,355.3141,354.2351,354.9022,115321.0
2022-03-31 13:00:00,361.9,363.49,361.34,362.83,140412.0,354.9904,356.5501,354.4411,355.9027,140412.0
2022-03-31 14:00:00,362.69,363.9,362.24,363.83,132952.0,355.7654,356.9523,355.324,356.8836,132952.0
2022-03-31 15:00:00,363.89,364.12,357.41,357.42,728792.0,356.9425,357.1681,350.5862,350.596,728792.0
2022-04-01 09:30:00,359.22,363.9,358.17,362.79,208271.0,352.3616,356.9523,351.3317,355.8635,208271.0
2022-04-01 10:00:00,362.77,367.89,361.99,364.84,428171.0,355.8438,360.8661,355.0787,357.8743,428171.0
2022-04-01 11:00:00,364.88,367.69,364.65,366.02,246929.0,357.9136,360.6699,357.6879,359.0318,246929.0
2022-04-01 12:00:00,366.04,366.2,363.59,363.59,105286.0,359.0514,359.2083,356.6482,356.6482,105286.0
2022-04-01 13:00:00,363.75,365.0,362.16,364.0,118108.0,356.8051,358.0313,355.2455,357.0504,118108.0
2022-04-01 14:00:00,363.94,364.78,362.56,362.75,128714.0,356.9915,357.8155,355.6378,355.8242,128714.0
2022-04-01 15:00:00,362.67,364.07,361.02,363.96,493011.0,355.7457,357.119,354.1272,357.0111,493011.0
2022-04-04 09:30:00,364.25,366.99,363.15,365.37,149189.0,357.2956,359.9833,356.2166,358.3942,149189.0
2022-04-04 10:00:00,365.43,369.65,364.7,367.15,240935.0,358.453,362.5925,357.737,360.1402,240935.0
2022-04-04 11:00:00,367.09,369.76,367.09,369.15,160717.0,360.0814,362.7004,360.0814,362.102,160717.0
2022-04-04 12:00:00,369.14,369.54,367.11,367.5,101036.0,362.0922,362.4846,360.101,360.4835,101036.0
2022-04-04 13:00:00,367.31,367.43,366.4,367.05,80632.0,360.2972,360.4149,359.4045,360.0421,80632.0
2022-04-04 14:00:00,367.03,367.41,365.93,366.05,73420.0,360.0225,360.3952,358.9435,359.0612,73420.0
2022-04-04 15:00:00,366.06,367.05,365.67,367.04,282135.0,359.071,360.0421,358.6885,360.0323,282135.0
2022-04-05 09:30:00,363.31,366.91,363.31,366.49,165448.0,356.3735,359.9048,356.3735,359.4928,165448.0
2022-04-05 10:00:00,366.37,367.63,362.27,364.84,166403.0,359.3751,360.611,355.3534,357.8743,166403.0
2022-04-05 11:00:00,364.94,365.45,363.65,364.24,125471.0,357.9724,358.4727,356.707,357.2858,125471.0
2022-04-05 12:00:00,364.24,364.99,363.1,364.74,78969.0,357.2858,358.0215,356.1675,357.7762,78969.0
2022-04-05 13:00:00,364.71,366.08,363.55,363.63,81636.0,357.7468,359.0906,356.6089,356.6874,81636.0
2022-04-05 14:00:00,363.72,364.36,362.6,363.06,93908.0,356.7757,357.4035,355.6771,356.1283,93908.0
2022-04-05 15:00:00,363.13,363.88,361.93,363.65,323200.0,356.197,356.9326,355.0199,356.707,323200.0
2022-04-06 09:30:00,356.47,357.02,352.02,352.21,339096.0,349.6641,350.2036,345.2991,345.4855,339096.0
2022-04-06 10:00:00,352.27,355.0,349.58,353.55,393889.0,345.5443,348.2222,342.9057,346.7999,393889.0
2022-04-06 11:00:00,353.71,357.09,353.45,356.06,170189.0,346.9568,350.2723,346.7018,349.2619,170189.0
2022-04-06 12:00:00,355.9,356.13,353.33,353.7,269205.0,349.105,349.3306,346.5841,346.947,269205.0
2022-04-06 13:00:00,353.64,354.68,352.79,352.92,147721.0,346.8881,347.9083,346.0544,346.1819,147721.0
2022-04-06 14:00:00,352.86,355.65,351.46,355.57,224390.0,346.123,348.8598,344.7498,348.7813,224390.0
2022-04-06 15:00:00,355.68,356.6,352.74,353.56,340633.0,348.8892,349.7916,346.0053,346.8097,340633.0
2022-04-07 09:30:00,351.18,352.9,350.22,352.51,164485.0,344.958,346.6475,344.015,346.2644,164485.0
2022-04-07 10:00:00,352.19,352.75,348.41,349.71,178621.0,345.9501,346.5002,342.2371,343.514,178621.0
2022-04-07 11:00:00,349.77,351.56,346.04,346.26,171821.0,343.573,345.3313,339.9091,340.1252,171821.0
2022-04-07 12:00:00,346.14,347.86,346.08,346.89,122360.0,340.0073,341.6968,339.9484,340.744,122360.0
2022-04-07 13:00:00,346.82,349.09,345.8,349.09,196729.0,340.6753,342.905,339.6733,342.905,196729.0
2022-04-07 14:00:00,349.27,350.82,348.84,350.7,138683.0,343.0818,344.6044,342.6595,344.4865,138683.0
2022-04-07 15:00:00,350.7,351.77,349.48,349.61,396191.0,344.4865,345.5375,343.2881,343.4158,396191.0
2022-04-08 09:30:00,347.3,348.64,345.64,347.5,136613.0,341.1467,342.463,339.5162,341.3432,136613.0
2022-04-08 10:00:00,347.37,354.06,347.06,354.06,213779.0,341.2155,347.787,340.911,347.787,213779.0
2022-04-08 11:00:00,353.97,355.89,353.88,355.35,134582.0,347.6986,349.5846,347.6102,349.0541,134582.0
2022-04-08 12:00:00,355.39,355.8,354.34,355.72,71435.0,349.0934,349.4961,348.062,349.4176,71435.0
2022-04-08 13:00:00,355.8,355.89,354.58,354.85,94274.0,349.4961,349.5846,348.2978,348.563,94274.0
2022-04-08 14:00:00,354.86,355.06,353.16,354.31,128452.0,348.5728,348.7693,346.9029,348.0325,128452.0
2022-04-08 15:00:00,354.3,355.11,351.44,352.77,291878.0,348.0227,348.8184,345.2134,346.5198,291878.0
2022-04-11 09:30:00,350.64,351.5,348.1,349.37,144351.0,344.4276,345.2723,341.9326,343.1801,144351.0
2022-04-11 10:00:00,349.37,349.9,345.81,347.4,146043.0,343.1801,343.7007,339.6831,341.245,146043.0
2022-04-11 11:00:00,347.22,349.87,346.11,349.45,110116.0,341.0682,343.6712,339.9778,343.2587,110116.0
2022-04-11 12:00:00,349.24,349.4,348.42,349.27,119808.0,343.0524,343.2095,342.2469,343.0818,119808.0
2022-04-11 13:00:00,349.32,351.12,349.32,350.99,76165.0,343.131,344.8991,343.131,344.7714,76165.0
2022-04-11 14:00:00,350.98,351.48,349.87,350.44,67742.0,344.7615,345.2527,343.6712,344.2311,67742.0
2022-04-11 15:00:00,350.42,350.98,346.85,347.82,274245.0,344.2115,344.7615,340.7047,341.6575,274245.0
2022-04-12 09:30:00,350.0,351.73,346.97,350.59,186857.0,343.7989,345.4983,340.8226,344.3785,186857.0
2022-04-12 10:00:00,350.69,353.97,349.69,351.04,310518.0,344.4767,347.6986,343.4944,344.8205,310518.0
2022-04-12 11:00:00,351.11,354.48,350.78,351.53,183885.0,344.8892,348.1995,344.5651,345.3018,183885.0
2022-04-12 12:00:00,351.49,351.67,348.39,349.4,128143.0,345.2625,345.4393,342.2174,343.2095,128143.0
2022-04-12 13:00:00,349.35,349.53,346.3,346.97,96592.0,343.1604,343.3372,340.1645,340.8226,96592.0
2022-04-12 14:00:00,347.0,347.45,346.03,346.37,178321.0,340.8521,341.2941,339.8992,340.2332,178321.0
2022-04-12 15:00:00,346.11,346.9,344.48,345.75,316596.0,339.9778,340.7538,338.3767,339.6242,316596.0
2022-04-13 09:30:00,344.41,352.33,342.87,348.94,197394.0,338.3079,346.0876,336.7952,342.7577,197394.0
2022-04-13 10:00:00,348.89,353.08,347.26,352.72,242673.0,342.7086,346.8243,341.1075,346.4707,242673.0
2022-04-13 11:00:00,352.7,355.46,352.7,354.18,164896.0,346.4511,349.1622,346.4511,347.9049,164896.0
2022-04-13 12:00:00,354.34,356.16,354.13,355.18,147796.0,348.062,349.8498,347.8557,348.8871,147796.0
2022-04-13 13:00:00,355.19,355.93,355.0,355.93,162497.0,348.897,349.6238,348.7103,349.6238,162497.0
2022-04-13 14:00:00,355.92,357.0,355.31,355.39,154373.0,349.614,350.6749,349.0148,349.0934,154373.0
2022-04-13 15:00:00,355.39,356.5,354.58,355.14,430307.0,349.0934,350.1837,348.2978,348.8478,430307.0
2022-04-14 09:30:00,357.18,361.04,357.1,360.75,292747.0,350.8517,354.6433,350.7731,354.3584,292747.0
2022-04-14 10:00:00,360.9,362.95,358.18,358.65,246998.0,354.5058,356.5195,351.834,352.2957,246998.0
2022-04-14 11:00:00,358.61,359.95,358.11,359.22,142116.0,352.2564,353.5726,351.7652,352.8556,142116.0
2022-04-14 12:00:00,359.22,360.04,356.87,358.15,197244.0,352.8556,353.661,350.5472,351.8045,197244.0
2022-04-14 13:00:00,358.25,361.11,357.81,360.88,219974.0,351.9027,354.7121,351.4705,354.4861,219974.0
2022-04-14 14:00:00,360.87,361.85,359.11,359.14,179298.0,354.4763,355.439,352.7475,352.777,179298.0
2022-04-14 15:00:00,359.11,360.37,357.47,357.8,345403.0,352.7475,353.9852,351.1366,351.4607,345403.0
2022-04-18 09:30:00,353.99,360.17,353.61,358.01,118319.0,347.7182,353.7887,347.3449,351.667,118319.0
2022-04-18 10:00:00,358.15,360.76,357.22,358.68,100230.0,351.8045,354.3683,350.891,352.3251,100230.0
2022-04-18 11:00:00,358.61,359.0,353.92,354.8,116997.0,352.2564,352.6395,347.6495,348.5139,116997.0
2022-04-18 12:00:00,354.82,354.9,353.22,354.61,91442.0,348.5335,348.6121,346.9619,348.3272,91442.0
2022-04-18 13:00:00,354.66,356.91,354.29,356.51,96253.0,348.3763,350.5865,348.0129,350.1936,96253.0
2022-04-18 14:00:00,356.46,357.4,355.47,356.12,78803.0,350.1445,351.0678,349.172,349.8105,78803.0
2022-04-18 15:00:00,356.12,357.14,354.49,356.95,200874.0,349.8105,350.8124,348.2094,350.6258,200874.0
2022-04-19 09:30:00,356.81,360.52,356.07,360.43,121711.0,350.4883,354.1325,349.7614,354.0441,121711.0
2022-04-19 10:00:00,360.53,362.8,360.16,360.29,358309.0,354.1423,356.3721,353.7789,353.9066,358309.0
2022-04-19 11:00:00,360.36,362.14,359.85,361.54,313968.0,353.9754,355.7238,353.4744,355.1345,313968.0
2022-04-19 12:00:00,361.73,364.15,361.29,363.76,111011.0,355.3211,357.6982,354.8889,357.3151,111011.0
2022-04-19 13:00:00,363.81,363.95,361.0,362.12,128448.0,357.3642,357.5018,354.604,355.7042,128448.0
2022-04-19 14:00:00,362.03,362.18,360.16,362.09,114297.0,355.6158,355.7631,353.7789,355.6747,114297.0
2022-04-19 15:00:00,362.02,364.67,361.59,363.96,359196.0,355.6059,358.209,355.1836,357.5116,359196.0
2022-04-20 09:30:00,366.66,369.55,363.87,367.67,204584.0,360.1637,363.0025,357.4232,361.1558,204584.0
2022-04-20 10:00:00,367.48,371.89,367.3,370.91,294267.0,360.9692,365.3011,360.7924,364.3384,294267.0
2022-04-20 11:00:00,370.96,371.09,368.43,369.63,208539.0,364.3876,364.5152,361.9024,363.0811,208539.0
2022-04-20 12:00:00,369.75,369.93,368.08,368.47,162369.0,363.199,363.3758,361.5586,361.9417,162369.0
2022-04-20 13:00:00,368.47,368.79,367.15,368.06,85760.0,361.9417,362.256,360.6451,361.5389,85760.0
2022-04-20 14:00:00,368.06,368.07,364.78,365.37,123576.0,361.5389,361.5488,358.317,358.8966,123576.0
2022-04-20 15:00:00,365.33,367.46,365.07,365.2,314152.0,358.8573,360.9496,358.6019,358.7296,314152.0
2022-04-21 09:30:00,369.48,374.76,368.88,373.93,233174.0,362.9338,368.1202,362.3444,367.3049,233174.0
2022-04-21 10:00:00,373.92,375.22,370.89,372.05,271244.0,367.2951,368.5721,364.3188,365.4582,271244.0
2022-04-21 11:00:00,372.01,373.09,370.16,370.82,194238.0,365.4189,366.4798,363.6017,364.25,194238.0
2022-04-21 12:00:00,370.88,371.25,367.45,368.8,208099.0,364.309,364.6724,360.9397,362.2658,208099.0
2022-04-21 13:00:00,368.92,369.85,366.36,366.84,182821.0,362.3837,363.2972,359.8691,360.3405,182821.0
2022-04-21 14:00:00,366.72,367.69,365.78,366.26,195124.0,360.2227,361.1755,359.2993,359.7708,195124.0
2022-04-21 15:00:00,366.27,366.55,363.46,364.5,552664.0,359.7806,360.0557,357.0204,358.042,552664.0
2022-04-22 09:30:00,360.5,362.1,355.27,356.38,212728.0,354.1129,355.6845,348.9755,350.0659,212728.0
2022-04-22 10:00:00,356.35,359.62,353.74,354.78,276651.0,350.0364,353.2485,347.4726,348.4942,276651.0
2022-04-22 11:00:00,354.84,357.69,354.23,356.11,150395.0,348.5532,351.3527,347.954,349.8007,150395.0
2022-04-22 12:00:00,356.1,358.17,356.0,357.36,101581.0,349.7908,351.8242,349.6926,351.0285,101581.0
2022-04-22 13:00:00,357.42,357.7,355.22,355.4,78173.0,351.0874,351.3625,348.9264,349.1032,78173.0
2022-04-22 14:00:00,355.29,355.65,351.56,352.12,121253.0,348.9952,349.3488,345.3313,345.8813,121253.0
2022-04-22 15:00:00,352.17,355.63,350.61,351.19,479217.0,345.9305,349.3292,344.3981,344.9678,479217.0
2022-04-25 09:30:00,349.28,353.9,347.76,348.24,185130.0,343.0917,347.6298,341.5986,342.0701,185130.0
2022-04-25 10:00:00,348.2,352.38,347.15,349.54,191553.0,342.0308,346.1367,340.9994,343.3471,191553.0
2022-04-25 11:00:00,349.49,351.32,348.31,349.31,162215.0,343.2979,345.0955,342.1389,343.1211,162215.0
2022-04-25 12:00:00,349.19,351.37,348.85,349.68,210016.0,343.0033,345.1446,342.6693,343.4846,210016.0
2022-04-25 13:00:00,349.81,351.63,349.0,349.75,163956.0,343.6123,345.4,342.8166,343.5533,163956.0
2022-04-25 14:00:00,350.17,353.21,349.2,352.26,168883.0,343.9659,346.952,343.0131,346.0189,168883.0
2022-04-25 15:00:00,352.34,355.06,350.6,354.88,481314.0,346.0975,348.7693,344.3883,348.5924,481314.0
2022-04-26 09:30:00,347.94,350.06,346.72,347.28,151554.0,341.7754,343.8578,340.577,341.1271,151554.0
2022-04-26 10:00:00,347.49,349.63,346.5,349.39,205074.0,341.3334,343.4355,340.3609,343.1997,205074.0
2022-04-26 11:00:00,349.45,349.46,343.73,343.79,196479.0,343.2587,343.2685,337.64,337.6989,196479.0
2022-04-26 12:00:00,343.79,347.85,343.58,347.69,258461.0,337.6989,341.687,337.4927,341.5298,258461.0
2022-04-26 13:00:00,347.67,347.67,344.5,345.31,85433.0,341.5102,341.5102,338.3964,339.192,85433.0
2022-04-26 14:00:00,345.42,347.44,344.84,347.13,120317.0,339.3001,341.2843,338.7303,340.9798,120317.0
2022-04-26 15:00:00,347.01,347.64,343.8,344.17,366000.0,340.8619,341.4807,337.7088,338.0722,366000.0
2022-04-27 09:30:00,357.0,373.74,356.0,368.91,989504.0,350.6749,367.1183,349.6926,362.3739,989504.0
2022-04-27 10:00:00,368.9,369.36,360.91,364.56,562347.0,362.3641,362.8159,354.5156,358.1009,562347.0
2022-04-27 11:00:00,364.59,367.43,362.83,364.56,388532.0,358.1304,360.9201,356.4016,358.1009,388532.0
2022-04-27 12:00:00,364.63,366.94,363.41,365.12,233654.0,358.1697,360.4388,356.9713,358.651,233654.0
2022-04-27 13:00:00,365.2,366.79,363.28,366.6,177448.0,358.7296,360.2914,356.8436,360.1048,177448.0
2022-04-27 14:00:00,366.43,366.68,361.4,361.98,246041.0,359.9378,360.1834,354.9969,355.5667,246041.0
2022-04-27 15:00:00,361.92,363.16,360.25,361.57,521757.0,355.5077,356.7257,353.8673,355.1639,521757.0
2022-04-28 09:30:00,369.13,379.1,368.79,375.46,822232.0,362.59,372.3833,362.256,368.8078,822232.0
2022-04-28 10:00:00,375.53,375.53,371.55,372.12,650913.0,368.8766,368.8766,364.9671,365.527,650913.0
2022-04-28 11:00:00,372.12,375.07,372.0,374.47,419845.0,365.527,368.4247,365.4091,367.8354,419845.0
2022-04-28 12:00:00,374.45,379.67,372.25,378.81,393275.0,367.8157,372.9432,365.6547,372.0985,393275.0
2022-04-28 13:00:00,378.79,381.74,378.06,379.06,363490.0,372.0788,374.9766,371.3618,372.344,363490.0
2022-04-28 14:00:00,379.12,381.26,378.0,380.67,277211.0,372.403,374.5051,371.3028,373.9255,277211.0
2022-04-28 15:00:00,380.51,381.97,376.72,379.03,1166821.0,373.7684,375.2025,370.0455,372.3146,1166821.0
2022-04-29 09:30:00,372.05,377.12,369.64,371.13,279758.0,365.4582,370.4384,363.0909,364.5545,279758.0
2022-04-29 10:00:00,371.1,371.57,365.29,368.13,368132.0,364.5251,364.9867,358.818,361.6077,368132.0
2022-04-29 11:00:00,368.03,370.48,366.67,368.88,239490.0,361.5095,363.9161,360.1736,362.3444,239490.0
2022-04-29 12:00:00,368.87,369.65,367.68,368.46,177643.0,362.3346,363.1008,361.1657,361.9318,177643.0
2022-04-29 13:00:00,368.4,369.84,366.12,366.46,201709.0,361.8729,363.2874,359.6333,359.9673,201709.0
2022-04-29 14:00:00,366.44,367.12,365.15,365.93,188047.0,359.9476,360.6156,358.6805,359.4467,188047.0
2022-04-29 15:00:00,365.93,366.61,361.75,363.4,704838.0,359.4467,360.1146,355.3407,356.9615,704838.0
2022-05-02 09:30:00,363.0,364.93,353.44,360.09,393239.0,356.5686,358.4644,347.178,353.7101,393239.0
2022-05-02 10:00:00,359.76,361.15,356.66,357.07,413356.0,353.386,354.7514,350.3409,350.7436,413356.0
2022-05-02 11:00:00,357.09,357.17,351.63,353.26,207927.0,350.7633,350.8419,345.4,347.0012,207927.0
2022-05-02 12:00:00,353.14,355.15,351.98,353.85,178950.0,346.8833,348.8577,345.7438,347.5807,178950.0
2022-05-02 13:00:00,353.85,355.1,352.7,353.92,188823.0,347.5807,348.8086,346.4511,347.6495,188823.0
2022-05-02 14:00:00,353.73,354.56,350.59,352.8,235879.0,347.4628,348.2781,344.3785,346.5493,235879.0
2022-05-02 15:00:00,352.94,360.0,352.65,359.04,507528.0,346.6868,353.6217,346.402,352.6787,507528.0
2022-05-03 09:30:00,361.59,363.44,357.18,360.37,161693.0,355.1836,357.0008,350.8517,353.9852,161693.0
2022-05-03 10:00:00,360.29,360.91,353.44,355.93,320025.0,353.9066,354.5156,347.178,349.6238,320025.0
2022-05-03 11:00:00,355.92,360.3,355.53,358.19,181699.0,349.614,353.9164,349.2309,351.8438,181699.0
2022-05-03 12:00:00,358.18,358.78,355.27,355.81,114246.0,351.834,352.4234,348.9755,349.506,114246.0
2022-05-03 13:00:00,355.89,358.0,355.83,356.71,86207.0,349.5846,351.6572,349.5256,350.39,86207.0
2022-05-03 14:00:00,356.71,358.32,354.75,358.17,163445.0,350.39,351.9715,348.4648,351.8242,163445.0
2022-05-03 15:00:00,358.19,359.41,356.35,357.77,321899.0,351.8438,353.0422,350.0364,351.4312,321899.0
2022-05-04 09:30:00,359.37,364.87,357.19,361.68,210204.0,353.0029,358.4055,350.8615,355.272,210204.0
2022-05-04 10:00:00,361.68,362.07,354.6,355.32,298458.0,355.272,355.6551,348.3174,349.0247,298458.0
2022-05-04 11:00:00,355.24,355.39,353.72,354.0,138157.0,348.9461,349.0934,347.453,347.728,138157.0
2022-05-04 12:00:00,354.17,358.37,353.66,357.91,138269.0,347.895,352.0206,347.3941,351.5688,138269.0
2022-05-04 13:00:00,357.98,358.59,355.67,356.93,158317.0,351.6375,352.2367,349.3685,350.6061,158317.0
2022-05-04 14:00:00,357.26,364.66,354.67,364.33,380307.0,350.9303,358.1992,348.3862,357.875,380307.0
2022-05-04 15:00:00,364.37,369.24,364.37,368.74,536290.0,357.9143,362.698,357.9143,362.2069,536290.0
2022-05-05 09:30:00,362.1,367.77,361.53,364.12,310841.0,355.6845,361.2541,355.1246,357.6687,310841.0
2022-05-05 10:00:00,363.85,363.85,358.87,361.26,226367.0,357.4035,357.4035,352.5118,354.8594,226367.0
2022-05-05 11:00:00,361.08,361.09,354.74,354.94,177274.0,354.6826,354.6924,348.4549,348.6514,177274.0
2022-05-05 12:00:00,354.68,356.87,353.35,355.52,168130.0,348.396,350.5472,347.0896,349.2211,168130.0
2022-05-05 13:00:00,355.68,356.48,353.39,353.51,163234.0,349.3783,350.1641,347.1288,347.2467,163234.0
2022-05-05 14:00:00,353.49,355.2,351.68,352.64,140195.0,347.2271,348.9068,345.4491,346.3921,140195.0
2022-05-05 15:00:00,352.73,354.1,349.03,353.8,667465.0,346.4805,347.8263,342.8461,347.5316,667465.0
2022-05-06 09:30:00,346.25,348.68,340.78,341.54,245992.0,340.1153,342.5023,334.7423,335.4888,245992.0
2022-05-06 10:00:00,341.46,349.61,341.04,349.23,329125.0,335.4102,343.4158,334.9977,343.0426,329125.0
2022-05-06 11:00:00,349.24,351.26,346.84,346.95,185019.0,343.0524,345.0366,340.6949,340.8029,185019.0
2022-05-06 12:00:00,346.96,350.15,345.95,348.54,137700.0,340.8128,343.9463,339.8207,342.3648,137700.0
2022-05-06 13:00:00,348.56,349.25,345.8,346.12,125171.0,342.3844,343.0622,339.6733,339.9877,125171.0
2022-05-06 14:00:00,346.14,347.26,343.96,345.01,135357.0,340.0073,341.1075,337.8659,338.8973,135357.0
2022-05-06 15:00:00,345.14,348.07,343.29,347.12,446660.0,339.025,341.9031,337.2078,340.9699,446660.0
2022-05-09 09:30:00,341.0,342.39,332.18,333.09,442164.0,334.9584,336.3237,326.2946,327.1885,442164.0
2022-05-09 10:00:00,333.25,333.67,324.92,325.19,705438.0,327.3457,327.7582,319.1633,319.4285,705438.0
2022-05-09 11:00:00,325.11,330.93,324.89,329.93,640009.0,319.3499,325.0668,319.1338,324.0845,640009.0
2022-05-09 12:00:00,329.68,331.53,328.16,329.55,430657.0,323.8389,325.6562,322.3459,323.7112,430657.0
2022-05-09 13:00:00,329.51,330.95,328.97,329.9,233594.0,323.6719,325.0864,323.1415,324.055,233594.0
2022-05-09 14:00:00,329.9,331.39,329.15,330.94,187953.0,324.055,325.5186,323.3183,325.0766,187953.0
2022-05-09 15:00:00,330.94,331.67,326.74,328.28,531973.0,325.0766,325.7937,320.951,322.4637,531973.0
2022-05-10 09:30:00,332.31,333.68,325.68,329.42,443475.0,326.4223,327.7681,319.9098,323.5835,443475.0
2022-05-10 10:00:00,329.29,331.46,324.32,325.01,375157.0,323.4558,325.5874,318.5739,319.2517,375157.0
2022-05-10 11:00:00,324.96,326.84,323.05,325.6,264853.0,319.2026,321.0492,317.3264,319.8312,264853.0
2022-05-10 12:00:00,325.61,326.43,323.26,325.13,172475.0,319.841,320.6465,317.5327,319.3695,172475.0
2022-05-10 13:00:00,325.16,331.68,324.87,331.57,394219.0,319.399,325.8035,319.1141,325.6954,394219.0
2022-05-10 14:00:00,331.58,331.68,328.9,330.26,241318.0,325.7053,325.8035,323.0727,324.4087,241318.0
2022-05-10 15:00:00,330.37,331.35,324.71,325.27,808015.0,324.5167,325.4793,318.957,319.5071,808015.0
2022-05-11 09:30:00,325.48,330.59,318.55,329.72,441944.0,319.7133,324.7328,312.9061,323.8782,441944.0
2022-05-11 10:00:00,329.24,330.54,326.49,328.53,441946.0,323.4067,324.6837,320.7054,322.7093,441946.0
2022-05-11 11:00:00,328.73,331.0,326.76,329.1,218210.0,322.9058,325.1355,320.9707,323.2692,218210.0
2022-05-11 12:00:00,329.05,330.94,327.39,328.5,193848.0,323.2201,325.0766,321.5895,322.6798,193848.0
2022-05-11 13:00:00,328.34,329.11,324.57,324.58,153387.0,322.5227,323.279,318.8195,318.8293,153387.0
2022-05-11 14:00:00,324.85,329.98,324.78,326.89,189368.0,319.0945,324.1336,319.0257,321.0984,189368.0
2022-05-11 15:00:00,326.71,327.7,325.22,326.14,372140.0,320.9215,321.894,319.4579,320.3616,372140.0
2022-05-12 09:30:00,321.77,325.04,320.15,320.25,230768.0,316.0691,319.2811,314.4778,314.576,230768.0
2022-05-12 10:00:00,320.12,325.29,318.39,324.28,349156.0,314.4483,319.5267,312.749,318.5346,349156.0
2022-05-12 11:00:00,324.15,325.59,316.0,316.37,285379.0,318.4069,319.8214,310.4013,310.7647,285379.0
2022-05-12 12:00:00,316.37,319.59,315.33,317.35,248612.0,310.7647,313.9277,309.7432,311.7274,248612.0
2022-05-12 13:00:00,317.18,318.46,313.87,314.4,199743.0,311.5604,312.8177,308.309,308.8296,199743.0
2022-05-12 14:00:00,314.54,315.08,312.77,313.68,204139.0,308.9672,309.4976,307.2285,308.1224,204139.0
2022-05-12 15:00:00,313.86,321.8,313.53,321.56,486913.0,308.2992,316.0985,307.9751,315.8628,486913.0
2022-05-13 09:30:00,327.67,332.79,326.09,330.9,270145.0,321.8645,326.8938,320.3125,325.0373,270145.0
2022-05-13 10:00:00,330.87,334.69,330.04,333.81,305656.0,325.0078,328.7602,324.1925,327.8958,305656.0
2022-05-13 11:00:00,333.52,335.11,332.03,334.13,301781.0,327.6109,329.1727,326.1473,328.2101,301781.0
2022-05-13 12:00:00,334.22,335.23,332.49,333.37,260239.0,328.2985,329.2906,326.5991,327.4636,260239.0
2022-05-13 13:00:00,333.52,333.92,330.0,330.0,172858.0,327.6109,328.0038,324.1533,324.1533,172858.0
2022-05-13 14:00:00,329.97,331.92,328.44,331.92,114320.0,324.1238,326.0392,322.6209,326.0392,114320.0
2022-05-13 15:00:00,331.75,333.25,330.62,332.88,433624.0,325.8723,327.3457,324.7623,326.9822,433624.0
2022-05-16 09:30:00,328.54,331.98,325.03,327.04,193460.0,322.7191,326.0982,319.2713,321.2457,193460.0
2022-05-16 10:00:00,326.71,329.48,325.89,326.24,159687.0,320.9215,323.6425,320.1161,320.4599,159687.0
2022-05-16 11:00:00,326.09,331.81,325.88,331.41,124533.0,320.3125,325.9312,320.1063,325.5383,124533.0
2022-05-16 12:00:00,331.48,332.22,330.14,330.15,107009.0,325.607,326.3339,324.2908,324.3006,107009.0
2022-05-16 13:00:00,330.18,332.56,329.58,331.54,104614.0,324.3301,326.6679,323.7407,325.666,104614.0
2022-05-16 14:00:00,331.57,333.55,330.94,332.84,91402.0,325.6954,327.6404,325.0766,326.9429,91402.0
2022-05-16 15:00:00,332.9,333.03,328.95,329.81,269983.0,327.0019,327.1296,323.1219,323.9666,269983.0
2022-05-17 09:30:00,340.11,341.18,335.43,336.23,214944.0,334.0841,335.1352,329.4871,330.2729,214944.0
2022-05-17 10:00:00,336.31,337.18,332.99,333.68,183196.0,330.3515,331.206,327.0903,327.7681,183196.0
2022-05-17 11:00:00,333.74,335.63,332.53,334.41,119039.0,327.827,329.6835,326.6384,328.4851,119039.0
2022-05-17 12:00:00,334.26,336.32,333.6,336.26,77379.0,328.3378,330.3613,327.6895,330.3023,77379.0
2022-05-17 13:00:00,336.34,338.17,335.42,337.57,143934.0,330.3809,332.1785,329.4772,331.5891,143934.0
2022-05-17 14:00:00,337.63,339.75,335.67,338.8,210279.0,331.6481,333.7305,329.7228,332.7973,210279.0
2022-05-17 15:00:00,338.86,339.78,337.54,338.91,370827.0,332.8563,333.76,331.5597,332.9054,370827.0
2022-05-18 09:30:00,333.62,340.33,333.56,338.84,233130.0,327.7091,334.3002,327.6502,332.8366,233130.0
2022-05-18 10:00:00,338.84,341.6,338.28,341.39,356802.0,332.8366,335.5477,332.2866,335.3415,356802.0
2022-05-18 11:00:00,341.19,341.21,338.09,339.29,333135.0,335.145,335.1646,332.0999,333.2787,333135.0
2022-05-18 12:00:00,339.36,340.56,337.63,340.0,390423.0,333.3474,334.5262,331.6481,333.9761,390423.0
2022-05-18 13:00:00,340.05,340.12,335.6,335.75,389584.0,334.0252,334.094,329.654,329.8014,389584.0
2022-05-18 14:00:00,335.85,337.85,335.53,336.64,374325.0,329.8996,331.8642,329.5853,330.6756,374325.0
2022-05-18 15:00:00,336.62,337.38,334.79,336.24,617718.0,330.656,331.4025,328.8584,330.2827,617718.0
2022-05-19 09:30:00,330.0,330.92,324.43,326.46,473154.0,324.1533,325.057,318.6819,320.676,473154.0
2022-05-19 10:00:00,326.69,329.59,325.05,328.5,615003.0,320.9019,323.7505,319.291,322.6798,615003.0
2022-05-19 11:00:00,328.38,333.5,327.87,330.92,391158.0,322.562,327.5912,322.061,325.057,391158.0
2022-05-19 12:00:00,330.89,335.27,330.45,333.0,204851.0,325.0275,329.3299,324.5953,327.1001,204851.0
2022-05-19 13:00:00,333.0,334.91,331.56,334.18,164670.0,327.1001,328.9763,325.6856,328.2592,164670.0
2022-05-19 14:00:00,334.18,335.78,332.24,335.54,267091.0,328.2592,329.8309,326.3536,329.5951,267091.0
2022-05-19 15:00:00,335.44,336.21,331.71,331.95,514225.0,329.4969,330.2532,325.833,326.0687,514225.0
2022-05-20 09:30:00,335.7,339.61,335.34,338.37,298200.0,329.7523,333.593,329.3986,332.375,298200.0
2022-05-20 10:00:00,338.15,339.13,334.42,334.43,224167.0,332.1589,333.1215,328.4949,328.5048,224167.0
2022-05-20 11:00:00,334.38,334.89,332.66,332.79,181273.0,328.4557,328.9566,326.7661,326.8938,181273.0
2022-05-20 12:00:00,332.87,333.34,329.75,330.19,184805.0,326.9724,327.4341,323.9077,324.3399,184805.0
2022-05-20 13:00:00,330.22,330.26,328.0,329.25,215723.0,324.3694,324.4087,322.1887,323.4165,215723.0
2022-05-20 14:00:00,329.17,330.85,327.69,329.6,187110.0,323.338,324.9882,321.8842,323.7603,187110.0
2022-05-20 15:00:00,329.68,336.99,328.59,336.45,390635.0,323.8389,331.0194,322.7682,330.489,390635.0
2022-05-23 09:30:00,339.03,346.48,338.96,343.69,221600.0,333.0233,340.3413,332.9545,337.6007,221600.0
2022-05-23 10:00:00,343.76,349.21,341.86,348.73,285271.0,337.6695,343.0229,335.8031,342.5514,285271.0
2022-05-23 11:00:00,348.79,351.3,347.5,348.57,248635.0,342.6103,345.0759,341.3432,342.3942,248635.0
2022-05-23 12:00:00,348.59,349.06,345.18,345.55,247028.0,342.4139,342.8756,339.0643,339.4278,247028.0
2022-05-23 13:00:00,345.53,346.83,344.0,346.62,250343.0,339.4081,340.6851,337.9052,340.4788,250343.0
2022-05-23 14:00:00,346.63,347.75,345.32,346.35,278634.0,340.4886,341.5888,339.2018,340.2136,278634.0
2022-05-23 15:00:00,346.58,348.95,346.37,348.94,412492.0,340.4395,342.7675,340.2332,342.7577,412492.0
2022-05-24 09:30:00,343.89,344.0,339.96,342.05,156403.0,337.7972,337.9052,333.9368,335.9898,156403.0
2022-05-24 10:00:00,342.3,343.98,335.98,337.54,233301.0,336.2353,337.8856,330.0273,331.5597,233301.0
2022-05-24 11:00:00,337.53,339.08,336.46,338.75,203447.0,331.5498,333.0724,330.4988,332.7482,203447.0
2022-05-24 12:00:00,338.66,340.0,337.64,338.59,125958.0,332.6598,333.9761,331.6579,332.5911,125958.0
2022-05-24 13:00:00,338.54,340.61,337.51,338.95,74718.0,332.542,334.5753,331.5302,332.9447,74718.0
2022-05-24 14:00:00,338.98,340.76,337.45,338.19,208918.0,332.9742,334.7226,331.4713,332.1982,208918.0
2022-05-24 15:00:00,338.29,342.2,338.21,340.93,287558.0,332.2964,336.1371,332.2178,334.8896,287558.0
2022-05-25 09:30:00,340.58,345.0,339.21,344.0,218120.0,334.5458,338.8875,333.2001,337.9052,218120.0
2022-05-25 10:00:00,344.09,344.1,340.55,343.0,204497.0,337.9936,338.0034,334.5163,336.9229,204497.0
2022-05-25 11:00:00,342.89,343.61,341.25,343.06,150113.0,336.8149,337.5221,335.2039,336.9819,150113.0
2022-05-25 12:00:00,343.2,343.46,340.26,340.81,111787.0,337.1194,337.3748,334.2315,334.7717,111787.0
2022-05-25 13:00:00,340.75,342.93,339.35,342.93,109950.0,334.7128,336.8542,333.3376,336.8542,109950.0
2022-05-25 14:00:00,342.69,346.43,341.3,346.22,220829.0,336.6184,340.2922,335.2531,340.0859,220829.0
2022-05-25 15:00:00,346.09,347.74,343.37,344.89,339583.0,339.9582,341.579,337.2864,338.7794,339583.0
2022-05-26 09:30:00,348.0,350.5,346.84,348.49,129020.0,341.8343,344.2901,340.6949,342.3157,129020.0
2022-05-26 10:00:00,348.52,349.35,346.01,347.05,336900.0,342.3451,343.1604,339.8796,340.9012,336900.0
2022-05-26 11:00:00,347.06,349.16,346.74,347.53,181959.0,340.911,342.9738,340.5967,341.3727,181959.0
2022-05-26 12:00:00,347.56,351.33,347.55,351.32,217072.0,341.4021,345.1053,341.3923,345.0955,217072.0
2022-05-26 13:00:00,351.34,351.59,349.84,350.94,127247.0,345.1152,345.3607,343.6417,344.7223,127247.0
2022-05-26 14:00:00,350.99,353.25,350.99,352.76,181371.0,344.7714,346.9913,344.7714,346.51,181371.0
2022-05-26 15:00:00,352.65,352.65,349.59,349.73,364639.0,346.402,346.402,343.3962,343.5337,364639.0
2022-05-27 09:30:00,353.39,356.22,352.11,356.0,280306.0,347.1288,349.9087,345.8715,349.6926,280306.0
2022-05-27 10:00:00,356.16,356.63,352.31,352.34,230340.0,349.8498,350.3114,346.068,346.0975,230340.0
2022-05-27 11:00:00,352.52,355.25,352.15,354.76,176197.0,346.2743,348.9559,345.9108,348.4746,176197.0
2022-05-27 12:00:00,354.77,355.11,353.89,354.72,109342.0,348.4844,348.8184,347.62,348.4353,109342.0
2022-05-27 13:00:00,354.72,354.87,353.53,353.87,128234.0,348.4353,348.5826,347.2664,347.6003,128234.0
2022-05-27 14:00:00,353.88,355.18,353.39,354.95,165895.0,347.6102,348.8871,347.1288,348.6612,165895.0
2022-05-27 15:00:00,354.93,357.79,354.87,357.78,456873.0,348.6416,351.4509,348.5826,351.4411,456873.0
2022-05-31 09:30:00,353.09,357.14,351.14,356.63,247529.0,346.8342,350.8124,344.9187,350.3114,247529.0
2022-05-31 10:00:00,356.69,360.98,355.84,359.05,225459.0,350.3704,354.5844,349.5354,352.6886,225459.0
2022-05-31 11:00:00,358.79,360.0,356.72,359.94,121534.0,352.4332,353.6217,350.3998,353.5628,121534.0
2022-05-31 12:00:00,360.0,360.92,359.01,359.33,97753.0,353.6217,354.5254,352.6493,352.9636,97753.0
2022-05-31 13:00:00,359.3,360.68,358.21,360.36,133931.0,352.9341,354.2897,351.8634,353.9754,133931.0
2022-05-31 14:00:00,360.21,360.31,356.75,357.27,175798.0,353.828,353.9262,350.4293,350.9401,175798.0
2022-05-31 15:00:00,357.21,359.9,356.6,357.92,280912.0,350.8812,353.5235,350.282,351.5786,280912.0
2022-06-01 09:30:00,358.2,364.44,358.09,362.41,197244.0,351.8536,357.9831,351.7456,355.989,197244.0
2022-06-01 10:00:00,362.95,363.16,356.77,358.8,186456.0,356.5195,356.7257,350.449,352.443,186456.0
2022-06-01 11:00:00,358.69,358.7,355.63,356.35,114758.0,352.3349,352.3448,349.3292,350.0364,114758.0
2022-06-01 12:00:00,356.4,357.59,354.85,355.81,98801.0,350.0855,351.2544,348.563,349.506,98801.0
2022-06-01 13:00:00,355.98,357.25,355.54,356.63,91589.0,349.673,350.9205,349.2408,350.3114,91589.0
2022-06-01 14:00:00,356.54,359.37,356.39,358.54,116211.0,350.223,353.0029,350.0757,352.1876,116211.0
2022-06-01 15:00:00,358.53,359.81,356.9,356.9,235027.0,352.1778,353.4351,350.5767,350.5767,235027.0
2022-06-02 09:30:00,360.49,364.35,359.77,364.0,173779.0,354.1031,357.8947,353.3958,357.5509,173779.0
2022-06-02 10:00:00,363.85,365.05,357.76,359.81,197372.0,357.4035,358.5823,351.4214,353.4351,197372.0
2022-06-02 11:00:00,359.54,361.23,358.29,359.91,165987.0,353.1699,354.8299,351.942,353.5333,165987.0
2022-06-02 12:00:00,359.96,361.7,358.92,361.47,84656.0,353.5824,355.2916,352.5609,355.0657,84656.0
2022-06-02 13:00:00,361.57,362.09,360.5,360.84,114716.0,355.1639,355.6747,354.1129,354.4469,114716.0
2022-06-02 14:00:00,360.94,361.94,360.55,361.02,187995.0,354.5451,355.5274,354.162,354.6237,187995.0
2022-06-02 15:00:00,361.02,363.09,360.46,363.07,332179.0,354.6237,356.657,354.0736,356.6373,332179.0
2022-06-03 09:30:00,359.48,360.74,355.77,358.57,198903.0,353.1109,354.3486,349.4667,352.2171,198903.0
2022-06-03 10:00:00,358.69,360.95,357.52,359.51,187771.0,352.3349,354.5549,351.1857,353.1404,187771.0
2022-06-03 11:00:00,359.27,359.43,356.32,356.5,107718.0,352.9047,353.0618,350.0069,350.1837,107718.0
2022-06-03 12:00:00,356.52,359.34,355.88,359.21,91070.0,350.2034,352.9734,349.5747,352.8457,91070.0
2022-06-03 13:00:00,359.29,360.3,358.15,358.57,97247.0,352.9243,353.9164,351.8045,352.2171,97247.0
2022-06-03 14:00:00,358.63,359.11,357.59,358.34,89592.0,352.276,352.7475,351.2544,351.9911,89592.0
2022-06-03 15:00:00,358.4,358.69,356.71,357.81,289211.0,352.0501,352.3349,350.39,351.4705,289211.0
2022-06-06 09:30:00,362.0,364.56,361.3,363.9,154058.0,355.5863,358.1009,354.8987,357.4526,154058.0
2022-06-06 10:00:00,364.25,368.1,364.02,367.56,234540.0,357.7964,361.5782,357.5705,361.0478,234540.0
2022-06-06 11:00:00,367.65,368.31,363.36,364.4,102038.0,361.1362,361.7845,356.9222,357.9438,102038.0
2022-06-06 12:00:00,364.31,364.71,361.33,361.99,75260.0,357.8554,358.2483,354.9282,355.5765,75260.0
2022-06-06 13:00:00,361.7,362.76,360.65,362.67,75158.0,355.2916,356.3328,354.2602,356.2444,75158.0
2022-06-06 14:00:00,362.68,362.79,360.0,360.55,85390.0,356.2543,356.3623,353.6217,354.162,85390.0
2022-06-06 15:00:00,360.53,360.86,358.52,359.91,213450.0,354.1423,354.4665,352.168,353.5333,213450.0
2022-06-07 09:30:00,356.93,361.16,356.33,359.35,103371.0,350.6061,354.7612,350.0168,352.9833,103371.0
2022-06-07 10:00:00,359.46,362.17,358.41,361.0,160229.0,353.0913,355.7533,352.0599,354.604,160229.0
2022-06-07 11:00:00,360.98,361.2,359.52,360.96,121566.0,354.5844,354.8005,353.1502,354.5647,121566.0
2022-06-07 12:00:00,361.01,361.16,359.27,360.57,115061.0,354.6138,354.7612,352.9047,354.1816,115061.0
2022-06-07 13:00:00,360.5,361.97,360.35,361.35,92262.0,354.1129,355.5568,353.9655,354.9478,92262.0
2022-06-07 14:00:00,361.29,362.84,361.14,362.27,77581.0,354.8889,356.4114,354.7415,355.8515,77581.0
2022-06-07 15:00:00,362.21,364.48,362.21,363.9,208768.0,355.7926,358.0224,355.7926,357.4526,208768.0
2022-06-08 09:30:00,365.0,367.0,362.57,366.76,185421.0,358.5331,360.4977,356.1462,360.262,185421.0
2022-06-08 10:00:00,366.51,367.12,363.63,363.84,141442.0,360.0164,360.6156,357.1874,357.3937,141442.0
2022-06-08 11:00:00,363.92,366.33,363.5,365.37,126356.0,357.4723,359.8396,357.0597,358.8966,126356.0
2022-06-08 12:00:00,365.41,365.73,360.97,362.83,86084.0,358.9359,359.2502,354.5745,356.4016,86084.0
2022-06-08 13:00:00,362.84,363.86,362.32,363.0,81821.0,356.4114,357.4133,355.9006,356.5686,81821.0
2022-06-08 14:00:00,363.2,363.73,361.52,363.12,71695.0,356.765,357.2856,355.1148,356.6865,71695.0
2022-06-08 15:00:00,363.15,364.2,361.95,362.54,198915.0,356.7159,357.7473,355.5372,356.1167,198915.0
2022-06-09 09:30:00,359.76,362.21,358.18,361.18,133428.0,353.386,355.7926,351.834,354.7808,133428.0
2022-06-09 10:00:00,360.98,360.98,354.92,356.31,153579.0,354.5844,354.5844,348.6317,349.9971,153579.0
2022-06-09 11:00:00,356.15,358.17,354.87,357.38,78041.0,349.8399,351.8242,348.5826,351.0482,78041.0
2022-06-09 12:00:00,357.35,357.59,355.97,357.07,49764.0,351.0187,351.2544,349.6631,350.7436,49764.0
2022-06-09 13:00:00,357.0,357.7,354.75,356.38,85447.0,350.6749,351.3625,348.4648,350.0659,85447.0
2022-06-09 14:00:00,356.21,356.29,353.56,353.6,77443.0,349.8989,349.9775,347.2958,347.3351,77443.0
2022-06-09 15:00:00,353.42,353.54,348.94,348.99,356769.0,347.1583,347.2762,342.7577,342.8068,356769.0
2022-06-10 09:30:00,341.33,344.31,338.33,338.66,231415.0,335.2825,338.2097,332.3357,332.6598,231415.0
2022-06-10 10:00:00,338.68,339.1,335.06,337.55,321961.0,332.6795,333.092,329.1236,331.5695,321961.0
2022-06-10 11:00:00,337.51,338.55,335.5,336.52,286345.0,331.5302,332.5518,329.5558,330.5577,286345.0
2022-06-10 12:00:00,336.46,338.16,336.26,336.59,132291.0,330.4988,332.1687,330.3023,330.6265,132291.0
2022-06-10 13:00:00,336.66,338.42,336.0,337.26,123258.0,330.6953,332.4241,330.047,331.2846,123258.0
2022-06-10 14:00:00,337.23,338.38,335.73,338.19,203740.0,331.2552,332.3848,329.7817,332.1982,203740.0
2022-06-10 15:00:00,338.19,338.67,334.6,334.61,445439.0,332.1982,332.6696,328.6718,328.6816,445439.0
2022-06-13 09:30:00,322.0,325.05,319.44,324.39,410466.0,316.295,319.291,313.7804,318.6427,410466.0
2022-06-13 10:00:00,324.38,325.57,321.56,323.51,283933.0,318.6328,319.8017,315.8628,317.7782,283933.0
2022-06-13 11:00:00,323.4,329.85,322.82,329.27,381087.0,317.6702,324.0059,317.1005,323.4362,381087.0
2022-06-13 12:00:00,328.97,330.9,326.8,326.98,286652.0,323.1415,325.0373,321.01,321.1868,286652.0
2022-06-13 13:00:00,327.08,327.25,324.84,326.04,256540.0,321.285,321.452,319.0847,320.2634,256540.0
2022-06-13 14:00:00,325.97,326.01,322.1,322.5,197829.0,320.1947,320.234,316.3932,316.7861,197829.0
2022-06-13 15:00:00,322.47,323.11,317.92,319.65,776130.0,316.7567,317.3853,312.2873,313.9866,776130.0
2022-06-14 09:30:00,320.1,323.77,320.1,323.67,208328.0,314.4287,318.0336,314.4287,317.9354,208328.0
2022-06-14 10:00:00,323.35,324.0,319.66,321.65,239135.0,317.6211,318.2596,313.9965,315.9512,239135.0
2022-06-14 11:00:00,321.56,322.86,320.64,321.7,225833.0,315.8628,317.1398,314.9591,316.0003,225833.0
2022-06-14 12:00:00,321.6,321.8,320.48,321.14,118943.0,315.9021,316.0985,314.8019,315.4502,118943.0
2022-06-14 13:00:00,321.1,322.83,320.27,321.42,110913.0,315.4109,317.1103,314.5956,315.7253,110913.0
2022-06-14 14:00:00,321.29,322.44,320.92,321.64,134611.0,315.5976,316.7272,315.2341,315.9414,134611.0
2022-06-14 15:00:00,321.54,323.99,319.7,322.4,357100.0,315.8431,318.2497,314.0357,316.6879,357100.0
2022-06-15 09:30:00,327.41,328.4,323.34,324.45,133387.0,321.6091,322.5816,317.6113,318.7016,133387.0
2022-06-15 10:00:00,324.53,326.64,324.33,325.0,115953.0,318.7802,320.8528,318.5837,319.2418,115953.0
2022-06-15 11:00:00,325.07,325.3,321.69,322.29,126317.0,319.3106,319.5365,315.9905,316.5799,126317.0
2022-06-15 12:00:00,322.19,323.32,321.01,321.4,98186.0,316.4816,317.5916,315.3225,315.7056,98186.0
2022-06-15 13:00:00,321.43,324.79,321.21,324.48,69580.0,315.7351,319.0356,315.519,318.7311,69580.0
2022-06-15 14:00:00,323.67,329.07,319.43,325.02,190153.0,317.9354,323.2397,313.7705,319.2615,190153.0
2022-06-15 15:00:00,325.24,330.63,324.58,325.55,384943.0,319.4776,324.7721,318.8293,319.7821,384943.0
2022-06-16 09:30:00,316.09,316.45,311.86,312.15,296794.0,310.4897,310.8433,306.3347,306.6195,296794.0
2022-06-16 10:00:00,312.21,313.76,308.14,308.29,373631.0,306.6785,308.201,302.6806,302.8279,373631.0
2022-06-16 11:00:00,308.2,311.33,308.07,311.2,320195.0,302.7395,305.814,302.6118,305.6863,320195.0
2022-06-16 12:00:00,311.21,311.29,308.5,309.31,177482.0,305.6962,305.7748,303.0342,303.8298,177482.0
2022-06-16 13:00:00,309.2,310.09,306.84,306.93,296488.0,303.7218,304.596,301.4036,301.492,296488.0
2022-06-16 14:00:00,306.92,308.18,305.08,305.97,309068.0,301.4822,302.7199,299.6748,300.549,309068.0
2022-06-16 15:00:00,305.95,309.28,305.91,309.11,687093.0,300.5294,303.8004,300.4901,303.6334,687093.0
2022-06-17 09:30:00,307.0,308.78,303.65,307.65,836058.0,301.5608,303.3092,298.2701,302.1992,836058.0
2022-06-17 10:00:00,307.66,309.46,306.53,307.3,365344.0,302.2091,303.9772,301.0991,301.8554,365344.0
2022-06-17 11:00:00,307.36,311.13,307.1,307.69,282437.0,301.9144,305.6176,301.659,302.2385,282437.0
2022-06-17 12:00:00,307.61,311.34,306.85,311.15,202854.0,302.16,305.8239,301.4134,305.6372,202854.0
2022-06-17 13:00:00,311.16,313.52,310.81,312.98,192146.0,305.6471,307.9652,305.3033,307.4348,192146.0
2022-06-17 14:00:00,313.07,314.14,312.02,312.13,212042.0,307.5232,308.5743,306.4918,306.5999,212042.0
2022-06-17 15:00:00,312.26,313.96,310.51,310.54,637614.0,306.7276,308.3974,305.0086,305.038,637614.0
2022-06-21 09:30:00,316.05,320.02,314.88,317.35,344916.0,310.4504,314.3501,309.3011,311.7274,344916.0
2022-06-21 10:00:00,317.5,320.23,316.2,319.28,279233.0,311.8747,314.5564,310.5978,313.6232,279233.0
2022-06-21 11:00:00,319.28,319.45,315.94,316.26,215418.0,313.6232,313.7902,310.3424,310.6567,215418.0
2022-06-21 12:00:00,316.33,318.31,316.17,318.19,167038.0,310.7255,312.6704,310.5683,312.5525,167038.0
2022-06-21 13:00:00,318.01,318.84,317.12,317.66,178681.0,312.3757,313.191,311.5015,312.0319,178681.0
2022-06-21 14:00:00,317.67,318.92,316.6,318.68,163459.0,312.0417,313.2696,310.9907,313.0338,163459.0
2022-06-21 15:00:00,318.68,318.99,317.09,317.59,298542.0,313.0338,313.3383,311.472,311.9631,298542.0
2022-06-22 09:30:00,313.47,315.69,311.36,315.18,190002.0,307.9161,310.0968,305.8435,309.5958,190002.0
2022-06-22 10:00:00,315.22,318.35,314.41,316.48,360679.0,309.6351,312.7097,308.8395,310.8728,360679.0
2022-06-22 11:00:00,316.51,318.19,315.5,317.3,207756.0,310.9023,312.5525,309.9102,311.6783,207756.0
2022-06-22 12:00:00,317.32,318.06,316.89,317.53,89220.0,311.6979,312.4248,311.2755,311.9042,89220.0
2022-06-22 13:00:00,317.59,318.67,317.01,317.82,96177.0,311.9631,313.024,311.3934,312.1891,96177.0
2022-06-22 14:00:00,317.86,319.04,317.49,317.95,132413.0,312.2283,313.3874,311.8649,312.3168,132413.0
2022-06-22 15:00:00,318.06,318.06,315.31,315.94,267196.0,312.4248,312.4248,309.7235,310.3424,267196.0
2022-06-23 09:30:00,318.9,319.98,316.38,318.65,147412.0,313.2499,314.3108,310.7746,313.0044,147412.0
2022-06-23 10:00:00,318.5,319.28,316.4,318.5,118772.0,312.857,313.6232,310.7942,312.857,118772.0
2022-06-23 11:00:00,318.64,319.29,316.15,316.17,133714.0,312.9945,313.633,310.5486,310.5683,133714.0
2022-06-23 12:00:00,316.24,316.68,314.18,314.42,137532.0,310.637,311.0693,308.6135,308.8493,137532.0
2022-06-23 13:00:00,314.5,315.78,313.54,315.71,132953.0,308.9279,310.1852,307.9849,310.1164,132953.0
2022-06-23 14:00:00,315.6,317.03,315.34,316.08,177645.0,310.0084,311.4131,309.753,310.4799,177645.0
2022-06-23 15:00:00,316.01,317.35,315.26,316.77,385853.0,310.4111,311.7274,309.6744,311.1577,385853.0
2022-06-24 09:30:00,319.22,325.64,319.22,324.89,209466.0,313.5643,319.8705,313.5643,319.1338,209466.0
2022-06-24 10:00:00,324.99,328.65,324.86,327.63,378296.0,319.232,322.8272,319.1043,321.8252,378296.0
2022-06-24 11:00:00,327.81,329.0,326.14,326.58,176367.0,322.0021,323.171,320.3616,320.7939,176367.0
2022-06-24 12:00:00,326.6,328.63,326.32,328.6,196318.0,320.8135,322.8075,320.5385,322.7781,196318.0
2022-06-24 13:00:00,328.55,328.55,326.78,327.62,192996.0,322.7289,322.7289,320.9903,321.8154,192996.0
2022-06-24 14:00:00,327.68,328.01,327.02,327.91,148200.0,321.8744,322.1985,321.2261,322.1003,148200.0
2022-06-24 15:00:00,327.89,330.81,327.18,330.65,572990.0,322.0806,324.9489,321.3832,324.7917,572990.0
2022-06-27 09:30:00,331.97,331.97,327.37,328.66,147395.0,326.0884,326.0884,321.5699,322.837,147395.0
2022-06-27 10:00:00,328.81,330.03,327.12,328.79,117011.0,322.9843,324.1827,321.3243,322.9647,117011.0
2022-06-27 11:00:00,328.92,331.77,328.21,331.65,161569.0,323.0924,325.8919,322.395,325.774,161569.0
2022-06-27 12:00:00,331.67,331.83,329.24,329.73,175218.0,325.7937,325.9508,323.4067,323.888,175218.0
2022-06-27 13:00:00,329.66,330.14,328.78,329.38,131954.0,323.8193,324.2908,322.9549,323.5442,131954.0
2022-06-27 14:00:00,329.38,330.92,329.05,330.25,142704.0,323.5442,325.057,323.2201,324.3988,142704.0
2022-06-27 15:00:00,330.27,330.66,327.74,328.89,356882.0,324.4185,324.8016,321.9333,323.0629,356882.0
2022-06-28 09:30:00,332.7,337.15,331.0,332.85,267670.0,326.8054,331.1766,325.1355,326.9528,267670.0
2022-06-28 10:00:00,332.87,333.15,327.55,328.51,309779.0,326.9724,327.2474,321.7467,322.6897,309779.0
2022-06-28 11:00:00,328.52,328.68,322.38,322.89,206839.0,322.6995,322.8566,316.6683,317.1692,206839.0
2022-06-28 12:00:00,322.81,323.89,321.44,321.79,197332.0,317.0906,318.1515,315.7449,316.0887,197332.0
2022-06-28 13:00:00,321.76,321.93,320.16,321.44,156543.0,316.0592,316.2262,314.4876,315.7449,156543.0
2022-06-28 14:00:00,321.39,321.87,318.14,319.72,146497.0,315.6958,316.1673,312.5034,314.0554,146497.0
2022-06-28 15:00:00,319.63,320.11,318.12,318.42,442332.0,313.967,314.4385,312.4837,312.7784,442332.0
2022-06-29 09:30:00,319.11,322.84,318.41,322.17,220228.0,313.4562,317.1201,312.7686,316.462,220228.0
2022-06-29 10:00:00,322.0,326.11,321.54,324.48,292766.0,316.295,320.3322,315.8431,318.7311,292766.0
2022-06-29 11:00:00,324.22,324.46,321.97,323.05,159083.0,318.4757,318.7114,316.2655,317.3264,159083.0
2022-06-29 12:00:00,323.22,323.32,321.01,322.18,111854.0,317.4934,317.5916,315.3225,316.4718,111854.0
2022-06-29 13:00:00,322.13,322.85,320.93,322.84,140624.0,316.4227,317.1299,315.244,317.1201,140624.0
2022-06-29 14:00:00,322.85,323.87,322.76,323.16,123829.0,317.1299,318.1319,317.0415,317.4344,123829.0
2022-06-29 15:00:00,323.08,323.44,321.38,322.32,357392.0,317.3559,317.7095,315.686,316.6093,357392.0
2022-06-30 09:30:00,315.3,317.7,309.69,310.84,224789.0,309.7137,312.0712,304.2031,305.3327,224789.0
2022-06-30 10:00:00,310.95,314.12,310.33,313.92,192529.0,305.4408,308.5546,304.8318,308.3582,192529.0
2022-06-30 11:00:00,313.81,317.93,313.14,316.81,167061.0,308.2501,312.2971,307.592,311.197,167061.0
2022-06-30 12:00:00,316.79,318.29,314.73,317.12,139544.0,311.1773,312.6507,309.1538,311.5015,139544.0
2022-06-30 13:00:00,317.15,317.9,314.61,317.07,131829.0,311.5309,312.2676,309.0359,311.4523,131829.0
2022-06-30 14:00:00,317.09,317.17,313.85,314.43,139917.0,311.472,311.5506,308.2894,308.8591,139917.0
2022-06-30 15:00:00,314.33,316.15,312.07,315.52,455515.0,308.7609,310.5486,306.5409,309.9298,455515.0
2022-07-01 09:30:00,314.1,317.47,312.47,316.65,181378.0,308.535,311.8453,306.9338,311.0398,181378.0
2022-07-01 10:00:00,316.8,317.69,311.31,312.38,175641.0,311.1871,312.0614,305.7944,306.8454,175641.0
2022-07-01 11:00:00,312.33,315.7,312.0,313.6,150412.0,306.7963,310.1066,306.4722,308.0438,150412.0
2022-07-01 12:00:00,313.61,314.99,312.85,313.79,101880.0,308.0536,309.4092,307.3071,308.2305,101880.0
2022-07-01 13:00:00,313.82,316.49,313.12,315.97,118854.0,308.2599,310.8826,307.5723,310.3718,118854.0
2022-07-01 14:00:00,316.05,317.9,315.08,317.33,123630.0,310.4504,312.2676,309.4976,311.7077,123630.0
2022-07-01 15:00:00,317.4,318.94,316.73,318.35,276937.0,311.7765,313.2892,311.1184,312.7097,276937.0
2022-07-05 09:30:00,313.08,313.98,309.45,310.06,155716.0,307.533,308.4171,303.9674,304.5665,155716.0
2022-07-05 10:00:00,309.86,315.8,309.5,314.62,245497.0,304.3701,310.2048,304.0165,309.0458,245497.0
2022-07-05 11:00:00,314.61,316.46,312.66,315.52,129519.0,309.0359,310.8532,307.1205,309.9298,129519.0
2022-07-05 12:00:00,315.51,317.51,315.09,315.66,123077.0,309.92,311.8845,309.5074,310.0673,123077.0
2022-07-05 13:00:00,315.73,318.54,315.73,317.3,96512.0,310.1361,312.8963,310.1361,311.6783,96512.0
2022-07-05 14:00:00,317.31,320.31,317.2,319.62,87152.0,311.6881,314.6349,311.58,313.9572,87152.0
2022-07-05 15:00:00,319.47,320.14,318.49,319.4,197777.0,313.8098,314.468,312.8472,313.7411,197777.0
2022-07-06 09:30:00,319.0,320.25,315.72,316.93,125467.0,313.3481,314.576,310.1263,311.3148,125467.0
2022-07-06 10:00:00,316.55,320.31,316.52,319.55,123961.0,310.9416,314.6349,310.9121,313.8884,123961.0
2022-07-06 11:00:00,319.55,319.84,316.98,317.95,156833.0,313.8884,314.1733,311.3639,312.3168,156833.0
2022-07-06 12:00:00,317.62,318.35,316.57,318.2,79309.0,311.9926,312.7097,310.9612,312.5623,79309.0
2022-07-06 13:00:00,318.2,319.31,318.09,318.53,104711.0,312.5623,313.6527,312.4543,312.8865,104711.0
2022-07-06 14:00:00,318.45,321.62,317.76,321.06,180952.0,312.8079,315.9217,312.1301,315.3717,180952.0
2022-07-06 15:00:00,321.2,322.36,319.47,320.14,216960.0,315.5092,316.6486,313.8098,314.468,216960.0
2022-07-07 09:30:00,322.35,322.72,319.51,319.83,141014.0,317.1176,317.4816,314.3237,314.6385,141014.0
2022-07-07 10:00:00,319.92,322.39,319.65,322.38,194447.0,314.727,317.1569,314.4614,317.1471,194447.0
2022-07-07 11:00:00,322.33,323.56,321.91,322.33,167324.0,317.0979,318.3079,316.6847,317.0979,167324.0
2022-07-07 12:00:00,322.43,322.63,321.05,321.4,109306.0,317.1963,317.393,315.8387,316.183,109306.0
2022-07-07 13:00:00,321.42,322.43,320.63,322.43,80413.0,316.2027,317.1963,315.4255,317.1963,80413.0
2022-07-07 14:00:00,322.52,324.0,322.29,323.77,86705.0,317.2848,318.7408,317.0585,318.5145,86705.0
2022-07-07 15:00:00,323.82,324.86,323.38,324.0,244006.0,318.5637,319.5868,318.1308,318.7408,244006.0
2022-07-08 09:30:00,322.78,324.98,319.71,319.83,113461.0,317.5406,319.7049,314.5204,314.6385,113461.0
2022-07-08 10:00:00,319.97,323.75,319.35,323.13,120178.0,314.7762,318.4948,314.1663,317.8849,120178.0
2022-07-08 11:00:00,323.24,324.87,322.83,324.25,79464.0,317.9931,319.5967,317.5898,318.9867,79464.0
2022-07-08 12:00:00,324.26,324.47,321.5,321.61,61360.0,318.9966,319.2031,316.2814,316.3896,61360.0
2022-07-08 13:00:00,321.55,323.03,320.88,322.75,64991.0,316.3305,317.7865,315.6714,317.5111,64991.0
2022-07-08 14:00:00,322.83,324.34,322.44,324.07,57946.0,317.5898,319.0753,317.2061,318.8096,57946.0
2022-07-08 15:00:00,324.01,324.63,322.89,323.06,209218.0,318.7506,319.3606,317.6488,317.816,209218.0
2022-07-11 09:30:00,319.38,322.36,319.15,320.83,130527.0,314.1958,317.1274,313.9695,315.6222,130527.0
2022-07-11 10:00:00,320.68,323.99,320.21,322.81,136561.0,315.4747,318.7309,315.0123,317.5701,136561.0
2022-07-11 11:00:00,322.75,324.31,322.49,323.22,70358.0,317.5111,319.0457,317.2553,317.9734,70358.0
2022-07-11 12:00:00,323.31,323.82,322.65,323.82,70830.0,318.062,318.5637,317.4127,318.5637,70830.0
2022-07-11 13:00:00,323.75,326.22,323.57,325.84,114944.0,318.4948,320.9247,318.3178,320.5509,114944.0
2022-07-11 14:00:00,325.79,325.79,324.45,324.49,66860.0,320.5017,320.5017,319.1835,319.2228,66860.0
2022-07-11 15:00:00,324.47,324.6,323.07,324.31,286926.0,319.2031,319.331,317.8259,319.0457,286926.0
2022-07-12 09:30:00,320.21,327.36,320.21,324.88,175623.0,315.0123,322.0462,315.0123,319.6065,175623.0
2022-07-12 10:00:00,324.88,324.91,322.15,324.69,182418.0,319.6065,319.636,316.9208,319.4196,182418.0
2022-07-12 11:00:00,324.71,324.77,322.9,323.17,143126.0,319.4393,319.4983,317.6586,317.9242,143126.0
2022-07-12 12:00:00,323.18,323.64,322.12,323.33,110699.0,317.9341,318.3866,316.8913,318.0817,110699.0
2022-07-12 13:00:00,323.31,324.44,323.08,324.32,109818.0,318.062,319.1736,317.8357,319.0556,109818.0
2022-07-12 14:00:00,324.46,324.76,323.04,323.21,81903.0,319.1933,319.4884,317.7964,317.9636,81903.0
2022-07-12 15:00:00,323.14,323.35,320.83,323.2,391113.0,317.8947,318.1013,315.6222,317.9538,391113.0
2022-07-13 09:30:00,315.95,317.8,313.81,317.8,158731.0,310.8214,312.6414,308.7162,312.6414,158731.0
2022-07-13 10:00:00,317.7,321.89,316.71,321.22,211023.0,312.543,316.665,311.5691,316.0059,211023.0
2022-07-13 11:00:00,321.12,323.02,320.16,321.29,121903.0,315.9075,317.7767,314.9631,316.0748,121903.0
2022-07-13 12:00:00,321.31,322.71,320.5,322.51,64454.0,316.0944,317.4717,315.2976,317.275,64454.0
2022-07-13 13:00:00,322.75,324.0,321.66,323.65,104693.0,317.5111,318.7408,316.4388,318.3965,104693.0
2022-07-13 14:00:00,323.64,324.09,321.37,324.0,134853.0,318.3866,318.8293,316.1535,318.7408,134853.0
2022-07-13 15:00:00,323.99,324.93,323.0,323.37,301258.0,318.7309,319.6557,317.757,318.121,301258.0
2022-07-14 09:30:00,316.16,318.8,315.39,317.24,242794.0,311.028,313.6252,310.2705,312.0905,242794.0
2022-07-14 10:00:00,317.2,319.81,316.19,319.55,163176.0,312.0512,314.6188,311.0575,314.363,163176.0
2022-07-14 11:00:00,319.71,325.33,319.55,325.33,183636.0,314.5204,320.0492,314.363,320.0492,183636.0
2022-07-14 12:00:00,325.34,325.45,322.99,324.08,145809.0,320.059,320.1672,317.7472,318.8195,145809.0
2022-07-14 13:00:00,324.08,325.35,323.35,324.92,105938.0,318.8195,320.0689,318.1013,319.6458,105938.0
2022-07-14 14:00:00,324.93,327.59,324.77,326.82,133659.0,319.6557,322.2725,319.4983,321.515,133659.0
2022-07-14 15:00:00,326.97,327.19,324.8,325.18,350738.0,321.6626,321.879,319.5278,319.9016,350738.0
2022-07-15 09:30:00,333.63,335.57,329.76,331.31,401998.0,328.2145,330.123,324.4073,325.9321,401998.0
2022-07-15 10:00:00,331.46,335.51,330.45,335.39,454645.0,326.0797,330.0639,325.0861,329.9459,454645.0
2022-07-15 11:00:00,335.29,335.52,331.23,331.28,189195.0,329.8475,330.0738,325.8534,325.9026,189195.0
2022-07-15 12:00:00,331.36,332.23,330.72,331.4,87926.0,325.9813,326.8372,325.3517,326.0207,87926.0
2022-07-15 13:00:00,331.44,332.6,331.09,332.6,100823.0,326.06,327.2012,325.7157,327.2012,100823.0
2022-07-15 14:00:00,332.65,332.65,331.54,331.93,96741.0,327.2504,327.2504,326.1584,326.5421,96741.0
2022-07-15 15:00:00,331.94,332.58,330.83,332.53,379744.0,326.5519,327.1815,325.4599,327.1323,379744.0
2022-07-18 09:30:00,335.5,337.51,334.49,334.49,190146.0,330.0541,332.0315,329.0605,329.0605,190146.0
2022-07-18 10:00:00,334.5,334.82,331.74,332.94,336520.0,329.0703,329.3851,326.3551,327.5357,336520.0
2022-07-18 11:00:00,332.98,335.73,332.51,335.51,133075.0,327.575,330.2804,327.1126,330.0639,133075.0
2022-07-18 12:00:00,335.58,336.45,334.64,334.83,196816.0,330.1328,330.9887,329.2081,329.395,196816.0
2022-07-18 13:00:00,334.92,335.14,332.71,332.97,76297.0,329.4835,329.7,327.3094,327.5652,76297.0
2022-07-18 14:00:00,332.77,333.44,331.16,331.2,109324.0,327.3684,328.0275,325.7846,325.8239,109324.0
2022-07-18 15:00:00,331.15,332.15,329.79,331.01,252070.0,325.7747,326.7585,324.4368,325.637,252070.0
2022-07-19 09:30:00,331.78,336.03,331.78,334.7,127281.0,326.3945,330.5755,326.3945,329.2671,127281.0
2022-07-19 10:00:00,334.85,338.57,333.8,337.55,149770.0,329.4147,333.0743,328.3817,332.0708,149770.0
2022-07-19 11:00:00,337.62,337.97,336.35,337.91,105727.0,332.1397,332.484,330.8903,332.425,105727.0
2022-07-19 12:00:00,338.0,340.05,337.43,339.67,92309.0,332.5135,334.5303,331.9528,334.1564,92309.0
2022-07-19 13:00:00,339.62,341.53,338.68,341.5,110417.0,334.1072,335.9862,333.1825,335.9567,110417.0
2022-07-19 14:00:00,341.5,342.01,340.07,340.46,107624.0,335.9567,336.4584,334.5499,334.9336,107624.0
2022-07-19 15:00:00,340.33,340.58,339.4,340.17,391471.0,334.8057,335.0516,333.8908,334.6483,391471.0
2022-07-20 09:30:00,340.38,341.41,336.28,337.4,205002.0,334.8549,335.8682,330.8214,331.9233,205002.0
2022-07-20 10:00:00,337.51,342.88,337.06,342.86,255710.0,332.0315,337.3143,331.5888,337.2946,255710.0
2022-07-20 11:00:00,342.91,342.91,340.04,341.4,124475.0,337.3438,337.3438,334.5204,335.8583,124475.0
2022-07-20 12:00:00,341.32,343.32,340.15,341.72,147915.0,335.7796,337.7472,334.6286,336.1731,147915.0
2022-07-20 13:00:00,341.5,341.79,339.17,339.58,124004.0,335.9567,336.242,333.6645,334.0679,124004.0
2022-07-20 14:00:00,339.66,341.59,339.57,341.0,148405.0,334.1466,336.0453,334.058,335.4648,148405.0
2022-07-20 15:00:00,341.06,341.96,340.39,341.22,310225.0,335.5239,336.4092,334.8647,335.6813,310225.0
2022-07-21 09:30:00,341.87,345.5,340.9,343.58,167982.0,336.3207,339.8918,335.3665,338.003,167982.0
2022-07-21 10:00:00,343.68,344.59,340.06,344.41,190530.0,338.1013,338.9966,334.5401,338.8195,190530.0
2022-07-21 11:00:00,344.28,345.03,342.6,344.71,113922.0,338.6916,339.4294,337.0389,339.1146,113922.0
2022-07-21 12:00:00,344.71,346.28,344.09,345.05,131614.0,339.1146,340.6591,338.5047,339.4491,131614.0
2022-07-21 13:00:00,345.12,345.38,343.46,344.65,90020.0,339.518,339.7737,337.8849,339.0556,90020.0
2022-07-21 14:00:00,344.74,345.2,343.83,344.94,147202.0,339.1441,339.5967,338.2489,339.3409,147202.0
2022-07-21 15:00:00,344.94,347.23,344.78,346.79,318640.0,339.3409,341.5937,339.1835,341.1608,318640.0
2022-07-22 09:30:00,348.88,351.09,345.71,345.86,264178.0,343.2169,345.391,340.0984,340.2459,264178.0
2022-07-22 10:00:00,345.9,347.0,344.22,345.88,148356.0,340.2853,341.3674,338.6326,340.2656,148356.0
2022-07-22 11:00:00,345.88,346.04,342.83,343.39,141978.0,340.2656,340.423,337.2651,337.816,141978.0
2022-07-22 12:00:00,343.45,343.73,341.31,342.14,98350.0,337.8751,338.1505,335.7698,336.5863,98350.0
2022-07-22 13:00:00,342.03,342.3,340.4,341.13,102578.0,336.4781,336.7437,334.8746,335.5927,102578.0
2022-07-22 14:00:00,341.12,343.25,340.44,343.17,124398.0,335.5829,337.6783,334.9139,337.5996,124398.0
2022-07-22 15:00:00,343.17,344.22,342.35,343.88,333099.0,337.5996,338.6326,336.7929,338.2981,333099.0
2022-07-25 09:30:00,344.45,345.54,340.11,344.86,151378.0,338.8588,339.9311,334.5893,339.2622,151378.0
2022-07-25 10:00:00,345.0,345.17,341.79,343.76,142020.0,339.3999,339.5671,336.242,338.18,142020.0
2022-07-25 11:00:00,343.75,344.93,342.8,344.06,105179.0,338.1702,339.331,337.2356,338.4752,105179.0
2022-07-25 12:00:00,343.98,344.63,342.46,343.48,106110.0,338.3965,339.0359,336.9011,337.9046,106110.0
2022-07-25 13:00:00,343.51,343.92,342.43,342.58,123087.0,337.9341,338.3374,336.8716,337.0192,123087.0
2022-07-25 14:00:00,342.53,343.04,341.57,341.99,145304.0,336.97,337.4717,336.0256,336.4388,145304.0
2022-07-25 15:00:00,341.97,344.41,341.75,344.2,324045.0,336.4191,338.8195,336.2027,338.6129,324045.0
2022-07-26 09:30:00,342.65,344.63,341.33,343.34,149880.0,337.088,339.0359,335.7895,337.7668,149880.0
2022-07-26 10:00:00,343.2,343.21,340.15,340.74,168661.0,337.6291,337.639,334.6286,335.2091,168661.0
2022-07-26 11:00:00,340.82,341.68,339.66,340.38,125862.0,335.2878,336.1338,334.1466,334.8549,125862.0
2022-07-26 12:00:00,340.36,341.55,339.56,341.19,145931.0,334.8352,336.0059,334.0482,335.6517,145931.0
2022-07-26 13:00:00,341.17,341.7,339.98,340.13,118433.0,335.6321,336.1535,334.4614,334.609,118433.0
2022-07-26 14:00:00,340.13,341.06,339.31,340.16,89244.0,334.609,335.5239,333.8023,334.6385,89244.0
2022-07-26 15:00:00,340.03,341.74,339.53,341.29,316257.0,334.5106,336.1928,334.0187,335.7501,316257.0
2022-07-27 09:30:00,343.01,348.92,342.47,347.98,272088.0,337.4422,343.2563,336.911,342.3315,272088.0
2022-07-27 10:00:00,348.09,348.81,346.44,348.19,221197.0,342.4397,343.1481,340.8165,342.5381,221197.0
2022-07-27 11:00:00,348.13,348.6,346.51,348.18,153619.0,342.4791,342.9415,340.8854,342.5283,153619.0
2022-07-27 12:00:00,348.08,348.5,346.16,346.43,114255.0,342.4299,342.8431,340.5411,340.8067,114255.0
2022-07-27 13:00:00,346.47,346.84,331.24,340.1,1088871.0,340.846,341.21,325.8633,334.5794,1088871.0
2022-07-27 14:00:00,340.1,344.62,339.0,343.65,281173.0,334.5794,339.0261,333.4973,338.0718,281173.0
2022-07-27 15:00:00,343.82,345.3,342.87,343.2,515482.0,338.2391,339.695,337.3045,337.6291,515482.0
2022-07-28 09:30:00,348.0,352.02,340.82,342.96,421607.0,342.3512,346.306,335.2878,337.393,421607.0
2022-07-28 10:00:00,342.82,347.34,341.6,346.91,232569.0,337.2553,341.7019,336.0551,341.2789,232569.0
2022-07-28 11:00:00,346.99,349.35,345.48,346.89,211577.0,341.3576,343.6793,339.8721,341.2592,211577.0
2022-07-28 12:00:00,347.04,348.0,345.76,347.68,136820.0,341.4068,342.3512,340.1476,342.0364,136820.0
2022-07-28 13:00:00,347.59,352.07,347.23,351.71,366496.0,341.9479,346.3551,341.5937,346.001,366496.0
2022-07-28 14:00:00,351.56,352.99,350.94,352.06,165166.0,345.8534,347.2602,345.2435,346.3453,165166.0
2022-07-28 15:00:00,352.04,353.26,351.23,352.45,563917.0,346.3256,347.5258,345.5288,346.729,563917.0
2022-07-29 09:30:00,354.13,356.8,351.5,354.75,259670.0,348.3817,351.0084,345.7944,348.9916,259670.0
2022-07-29 10:00:00,354.78,355.72,351.8,352.22,251736.0,349.0212,349.9459,346.0895,346.5027,251736.0
2022-07-29 11:00:00,352.15,352.52,349.96,351.86,224780.0,346.4338,346.7978,344.2794,346.1485,224780.0
2022-07-29 12:00:00,351.93,352.92,351.27,352.5,140564.0,346.2174,347.1913,345.5681,346.7782,140564.0
2022-07-29 13:00:00,352.46,353.23,351.16,351.72,153697.0,346.7388,347.4963,345.4599,346.0108,153697.0
2022-07-29 14:00:00,351.75,352.98,351.29,352.78,133214.0,346.0403,347.2504,345.5878,347.0536,133214.0
2022-07-29 15:00:00,352.9,355.1,352.86,354.03,399001.0,347.1717,349.336,347.1323,348.2833,399001.0
2022-08-01 09:30:00,347.81,352.06,345.66,351.56,225557.0,342.1643,346.3453,340.0492,345.8534,225557.0
2022-08-01 10:00:00,351.58,353.97,350.98,353.83,242028.0,345.8731,348.2243,345.2828,348.0866,242028.0
2022-08-01 11:00:00,353.91,354.84,352.38,354.22,151959.0,348.1653,349.0802,346.6601,348.4702,151959.0
2022-08-01 12:00:00,354.21,354.69,352.3,352.82,116686.0,348.4604,348.9326,346.5814,347.093,116686.0
2022-08-01 13:00:00,352.91,352.97,350.22,351.19,86995.0,347.1815,347.2405,344.5352,345.4894,86995.0
2022-08-01 14:00:00,351.22,351.22,349.84,350.86,124110.0,345.5189,345.5189,344.1613,345.1648,124110.0
2022-08-01 15:00:00,350.86,351.04,349.55,350.4,276168.0,345.1648,345.3419,343.876,344.7122,276168.0
2022-08-02 09:30:00,347.08,351.15,344.62,346.12,247800.0,341.4461,345.4501,339.0261,340.5017,247800.0
2022-08-02 10:00:00,346.14,347.8,343.97,347.22,213768.0,340.5214,342.1545,338.3866,341.5839,213768.0
2022-08-02 11:00:00,347.45,347.9,345.75,347.43,135811.0,341.8101,342.2528,340.1377,341.7905,135811.0
2022-08-02 12:00:00,347.5,349.79,347.3,349.53,126960.0,341.8593,344.1121,341.6626,343.8564,126960.0
2022-08-02 13:00:00,349.46,349.48,346.86,347.6,112119.0,343.7875,343.8072,341.2297,341.9577,112119.0
2022-08-02 14:00:00,347.56,349.21,347.4,348.3,102373.0,341.9183,343.5416,341.7609,342.6463,102373.0
2022-08-02 15:00:00,348.37,350.0,348.08,349.16,342547.0,342.7152,344.3187,342.4299,343.4924,342547.0
2022-08-03 09:30:00,350.0,352.25,348.54,350.92,227319.0,344.3187,346.5322,342.8824,345.2238,227319.0
2022-08-03 10:00:00,350.65,353.86,350.0,353.56,240757.0,344.9582,348.1161,344.3187,347.821,240757.0
2022-08-03 11:00:00,353.57,355.64,353.57,355.36,167750.0,347.8308,349.8672,347.8308,349.5917,167750.0
2022-08-03 12:00:00,355.25,356.48,353.92,355.59,181859.0,349.4835,350.6936,348.1751,349.818,181859.0
2022-08-03 13:00:00,355.83,356.18,355.07,355.87,139813.0,350.0541,350.3984,349.3064,350.0935,139813.0
2022-08-03 14:00:00,355.76,356.24,355.33,355.8,134753.0,349.9852,350.4575,349.5622,350.0246,134753.0
2022-08-03 15:00:00,355.79,356.07,353.88,354.21,351041.0,350.0148,350.2902,348.1358,348.4604,351041.0
2022-08-04 09:30:00,354.67,354.88,349.65,352.65,284288.0,348.9129,349.1195,343.9744,346.9257,284288.0
2022-08-04 10:00:00,352.69,356.5,352.02,356.35,261429.0,346.9651,350.7132,346.306,350.5657,261429.0
2022-08-04 11:00:00,356.37,358.61,355.46,357.24,194911.0,350.5853,352.789,349.6901,351.4412,194911.0
2022-08-04 12:00:00,357.24,357.55,355.88,356.14,106488.0,351.4412,351.7462,350.1033,350.3591,106488.0
2022-08-04 13:00:00,355.99,357.41,354.94,354.99,207532.0,350.2115,351.6085,349.1786,349.2277,207532.0
2022-08-04 14:00:00,354.99,356.12,354.59,355.74,96752.0,349.2277,350.3394,348.8342,349.9656,96752.0
2022-08-04 15:00:00,355.72,357.16,355.69,356.07,235505.0,349.9459,351.3625,349.9164,350.2902,235505.0
2022-08-05 09:30:00,350.4,354.99,350.4,354.38,153024.0,344.7122,349.2277,344.7122,348.6276,153024.0
2022-08-05 10:00:00,354.38,357.49,353.56,354.22,177785.0,348.6276,351.6872,347.821,348.4702,177785.0
2022-08-05 11:00:00,354.22,354.37,351.96,353.15,127429.0,348.4702,348.6178,346.2469,347.4176,127429.0
2022-08-05 12:00:00,353.2,355.54,353.2,355.19,76354.0,347.4668,349.7688,347.4668,349.4245,76354.0
2022-08-05 13:00:00,355.29,356.25,354.78,355.4,72471.0,349.5229,350.4673,349.0212,349.6311,72471.0
2022-08-05 14:00:00,355.4,356.24,354.71,355.97,131386.0,349.6311,350.4575,348.9523,350.1918,131386.0
2022-08-05 15:00:00,355.97,357.83,355.81,357.43,212238.0,350.1918,352.0216,350.0344,351.6281,212238.0
2022-08-08 09:30:00,359.0,359.0,355.54,356.55,166180.0,353.1727,353.1727,349.7688,350.7624,166180.0
2022-08-08 10:00:00,356.64,356.92,352.84,352.94,223351.0,350.851,351.1264,347.1126,347.211,223351.0
2022-08-08 11:00:00,353.08,353.21,350.89,352.82,230779.0,347.3487,347.4766,345.1943,347.093,230779.0
2022-08-08 12:00:00,352.87,353.12,349.89,352.48,327179.0,347.1422,347.3881,344.2105,346.7585,327179.0
2022-08-08 13:00:00,352.51,353.34,351.93,352.78,154079.0,346.788,347.6045,346.2174,347.0536,154079.0
2022-08-08 14:00:00,352.72,352.77,350.57,350.97,102768.0,346.9946,347.0438,344.8795,345.273,102768.0
2022-08-08 15:00:00,350.98,352.71,350.5,352.02,245409.0,345.2828,346.9848,344.8106,346.306,245409.0
2022-08-09 09:30:00,350.4,351.12,347.78,347.99,205991.0,344.7122,345.4206,342.1348,342.3414,205991.0
2022-08-09 10:00:00,348.14,350.35,347.68,348.65,217348.0,342.4889,344.6631,342.0364,342.9907,217348.0
2022-08-09 11:00:00,348.6,349.19,347.72,348.07,162754.0,342.9415,343.5219,342.0757,342.4201,162754.0
2022-08-09 12:00:00,348.13,348.18,345.63,346.47,144030.0,342.4791,342.5283,340.0197,340.846,144030.0
2022-08-09 13:00:00,346.6,346.87,345.41,346.2,125006.0,340.9739,341.2395,339.8032,340.5804,125006.0
2022-08-09 14:00:00,346.25,346.73,345.68,346.09,132966.0,340.6296,341.1018,340.0689,340.4722,132966.0
2022-08-09 15:00:00,346.09,347.13,345.35,346.66,365844.0,340.4722,341.4953,339.7442,341.033,365844.0
2022-08-10 09:30:00,354.34,354.34,351.05,353.15,212017.0,348.5883,348.5883,345.3517,347.4176,212017.0
2022-08-10 10:00:00,353.07,353.86,352.3,352.8,208874.0,347.3389,348.1161,346.5814,347.0733,208874.0
2022-08-10 11:00:00,352.85,354.5,352.82,354.3,226211.0,347.1225,348.7457,347.093,348.5489,226211.0
2022-08-10 12:00:00,354.37,354.55,352.68,353.12,118205.0,348.6178,348.7949,346.9552,347.3881,118205.0
2022-08-10 13:00:00,353.19,353.19,351.65,352.96,85621.0,347.457,347.457,345.942,347.2307,85621.0
2022-08-10 14:00:00,353.02,353.74,352.79,352.85,103036.0,347.2897,347.998,347.0635,347.1225,103036.0
2022-08-10 15:00:00,352.89,354.02,352.58,353.35,315521.0,347.1618,348.2735,346.8569,347.6144,315521.0
2022-08-11 09:30:00,355.85,355.85,351.91,353.06,279748.0,350.0738,350.0738,346.1977,347.3291,279748.0
2022-08-11 10:00:00,353.2,354.58,351.91,353.05,229987.0,347.4668,348.8244,346.1977,347.3192,229987.0
2022-08-11 11:00:00,353.01,353.12,350.63,351.54,149315.0,347.2799,347.3881,344.9385,345.8337,149315.0
2022-08-11 12:00:00,351.51,352.65,351.16,352.52,160878.0,345.8042,346.9257,345.4599,346.7978,160878.0
2022-08-11 13:00:00,352.51,353.94,352.44,353.04,129484.0,346.788,348.1948,346.7191,347.3094,129484.0
2022-08-11 14:00:00,352.85,353.23,351.02,351.72,123648.0,347.1225,347.4963,345.3222,346.0108,123648.0
2022-08-11 15:00:00,351.69,351.81,350.35,350.88,298841.0,345.9813,346.0994,344.6631,345.1845,298841.0
2022-08-12 09:30:00,354.74,354.8,351.47,353.5,190900.0,348.9818,349.0408,345.7649,347.7619,190900.0
2022-08-12 10:00:00,353.12,354.37,350.85,351.54,243025.0,347.3881,348.6178,345.1549,345.8337,243025.0
2022-08-12 11:00:00,351.54,352.28,350.25,351.72,200658.0,345.8337,346.5617,344.5647,346.0108,200658.0
2022-08-12 12:00:00,351.76,353.22,351.76,352.68,101485.0,346.0502,347.4865,346.0502,346.9552,101485.0
2022-08-12 13:00:00,352.66,354.4,352.23,354.19,123170.0,346.9356,348.6473,346.5125,348.4407,123170.0
2022-08-12 14:00:00,354.26,354.79,353.95,354.13,190260.0,348.5096,349.031,348.2046,348.3817,190260.0
2022-08-12 15:00:00,354.11,355.45,353.16,354.26,363122.0,348.362,349.6803,347.4274,348.5096,363122.0
2022-08-15 09:30:00,352.33,359.15,350.82,358.61,325366.0,346.6109,353.3202,345.1254,352.789,325366.0
2022-08-15 10:00:00,358.57,358.65,356.3,356.57,109933.0,352.7496,352.8283,350.5165,350.7821,109933.0
2022-08-15 11:00:00,356.61,359.03,356.16,358.55,97656.0,350.8214,353.2022,350.3787,352.73,97656.0
2022-08-15 12:00:00,358.54,361.81,358.37,361.76,141097.0,352.7201,355.937,352.5529,355.8878,141097.0
2022-08-15 13:00:00,361.75,361.95,360.58,361.65,115397.0,355.878,356.0748,354.727,355.7796,115397.0
2022-08-15 14:00:00,361.65,361.74,361.0,361.11,100131.0,355.7796,355.8682,355.1402,355.2484,100131.0
2022-08-15 15:00:00,361.05,361.16,359.55,359.81,275550.0,355.1894,355.2976,353.7137,353.9695,275550.0
2022-08-16 09:30:00,354.27,356.83,353.1,355.39,296571.0,348.5194,351.0379,347.3684,349.6212,296571.0
2022-08-16 10:00:00,355.38,356.36,353.6,354.98,197060.0,349.6114,350.5755,347.8603,349.2179,197060.0
2022-08-16 11:00:00,354.95,360.0,354.95,357.51,154872.0,349.1884,354.1564,349.1884,351.7068,154872.0
2022-08-16 12:00:00,357.5,358.03,356.22,356.89,97761.0,351.697,352.2184,350.4378,351.0969,97761.0
2022-08-16 13:00:00,356.82,358.3,356.34,358.17,84746.0,351.028,352.484,350.5558,352.3561,84746.0
2022-08-16 14:00:00,358.16,358.66,355.99,357.44,103156.0,352.3463,352.8382,350.2115,351.638,103156.0
2022-08-16 15:00:00,357.48,359.72,356.98,359.25,251812.0,351.6773,353.881,351.1854,353.4186,251812.0
2022-08-17 09:30:00,353.5,355.57,352.76,353.89,214243.0,347.7619,349.7983,347.0339,348.1456,214243.0
2022-08-17 10:00:00,353.85,355.19,353.04,353.39,145777.0,348.1062,349.4245,347.3094,347.6537,145777.0
2022-08-17 11:00:00,353.31,354.0,351.82,351.93,108124.0,347.575,348.2538,346.1092,346.2174,108124.0
2022-08-17 12:00:00,351.92,354.2,351.75,354.09,123477.0,346.2076,348.4506,346.0403,348.3424,123477.0
2022-08-17 13:00:00,354.12,354.8,353.08,354.73,87507.0,348.3719,349.0408,347.3487,348.972,87507.0
2022-08-17 14:00:00,354.76,356.96,354.5,355.38,125175.0,349.0015,351.1658,348.7457,349.6114,125175.0
2022-08-17 15:00:00,355.37,356.22,354.23,355.33,253631.0,349.6016,350.4378,348.4801,349.5622,253631.0
2022-08-18 09:30:00,354.32,356.49,353.57,354.33,108685.0,348.5686,350.7034,347.8308,348.5785,108685.0
2022-08-18 10:00:00,354.35,356.16,353.78,356.01,179644.0,348.5981,350.3787,348.0374,350.2312,179644.0
2022-08-18 11:00:00,356.04,358.75,356.04,358.09,119307.0,350.2607,352.9267,350.2607,352.2774,119307.0
2022-08-18 12:00:00,358.14,358.52,356.4,356.83,113065.0,352.3266,352.7004,350.6149,351.0379,113065.0
2022-08-18 13:00:00,356.93,358.27,356.79,357.56,96480.0,351.1363,352.4545,350.9985,351.756,96480.0
2022-08-18 14:00:00,357.63,358.74,357.44,358.47,78494.0,351.8249,352.9169,351.638,352.6513,78494.0
2022-08-18 15:00:00,358.41,359.52,356.93,357.47,273422.0,352.5922,353.6842,351.1363,351.6675,273422.0
2022-08-19 09:30:00,356.63,356.77,353.89,354.94,250824.0,350.8411,350.9788,348.1456,349.1786,250824.0
2022-08-19 10:00:00,354.86,355.63,353.77,354.16,133431.0,349.0999,349.8574,348.0275,348.4112,133431.0
2022-08-19 11:00:00,354.26,355.0,353.77,354.47,94636.0,348.5096,349.2376,348.0275,348.7162,94636.0
2022-08-19 12:00:00,354.32,356.67,354.07,356.28,94166.0,348.5686,350.8805,348.3227,350.4968,94166.0
2022-08-19 13:00:00,356.28,356.37,355.64,355.92,52308.0,350.4968,350.5853,349.8672,350.1426,52308.0
2022-08-19 14:00:00,355.92,355.93,354.05,354.17,51021.0,350.1426,350.1525,348.303,348.4211,51021.0
2022-08-19 15:00:00,354.07,354.57,353.56,354.24,178750.0,348.3227,348.8146,347.821,348.4899,178750.0
2022-08-22 09:30:00,350.0,351.0,348.02,349.11,337920.0,344.3187,345.3025,342.3709,343.4432,337920.0
2022-08-22 10:00:00,348.95,349.06,347.23,347.44,147751.0,343.2858,343.394,341.5937,341.8003,147751.0
2022-08-22 11:00:00,347.44,349.28,347.41,349.05,87456.0,341.8003,343.6104,341.7708,343.3842,87456.0
2022-08-22 12:00:00,348.94,348.94,347.75,348.31,87921.0,343.2759,343.2759,342.1053,342.6562,87921.0
2022-08-22 13:00:00,348.47,348.51,346.0,346.04,98175.0,342.8136,342.8529,340.3837,340.423,98175.0
2022-08-22 14:00:00,346.13,346.2,344.28,344.78,179802.0,340.5116,340.5804,338.6916,339.1835,179802.0
2022-08-22 15:00:00,344.83,346.13,344.63,345.6,299242.0,339.2327,340.5116,339.0359,339.9902,299242.0
2022-08-23 09:30:00,342.69,345.21,342.69,344.13,153033.0,337.1274,339.6065,337.1274,338.544,153033.0
2022-08-23 10:00:00,344.12,345.15,341.74,341.8,191693.0,338.5342,339.5475,336.1928,336.2518,191693.0
2022-08-23 11:00:00,341.77,342.52,340.93,341.53,152748.0,336.2223,336.9602,335.396,335.9862,152748.0
2022-08-23 12:00:00,341.4,341.96,339.37,341.88,193121.0,335.8583,336.4092,333.8613,336.3305,193121.0
2022-08-23 13:00:00,341.81,343.02,341.11,341.53,133210.0,336.2617,337.452,335.573,335.9862,133210.0
2022-08-23 14:00:00,341.42,342.37,341.17,341.43,97527.0,335.878,336.8126,335.6321,335.8878,97527.0
2022-08-23 15:00:00,341.49,341.7,340.53,340.83,251287.0,335.9469,336.1535,335.0025,335.2976,251287.0
2022-08-24 09:30:00,340.18,340.5,338.5,339.5,158499.0,334.6581,334.9729,333.0054,333.9892,158499.0
2022-08-24 10:00:00,339.48,340.34,338.69,340.12,197497.0,333.9695,334.8155,333.1923,334.5991,197497.0
2022-08-24 11:00:00,340.15,341.02,339.53,340.91,148381.0,334.6286,335.4845,334.0187,335.3763,148381.0
2022-08-24 12:00:00,340.88,342.29,339.77,340.08,195028.0,335.3468,336.7339,334.2548,334.5598,195028.0
2022-08-24 13:00:00,340.08,340.54,339.35,339.58,66070.0,334.5598,335.0123,333.8416,334.0679,66070.0
2022-08-24 14:00:00,339.58,339.72,338.35,339.17,117089.0,334.0679,334.2056,332.8578,333.6645,117089.0
2022-08-24 15:00:00,339.14,340.88,339.06,339.84,291899.0,333.635,335.3468,333.5563,334.3237,291899.0
2022-08-25 09:30:00,340.0,340.69,337.32,340.29,212280.0,334.4811,335.1599,331.8446,334.7664,212280.0
2022-08-25 10:00:00,340.35,341.91,339.92,341.25,151693.0,334.8254,336.3601,334.4024,335.7108,151693.0
2022-08-25 11:00:00,341.21,341.51,338.44,340.14,159931.0,335.6714,335.9666,332.9464,334.6188,159931.0
2022-08-25 12:00:00,340.15,340.41,339.26,339.5,104939.0,334.6286,334.8844,333.7531,333.9892,104939.0
2022-08-25 13:00:00,339.5,342.89,339.41,342.76,104649.0,333.9892,337.3242,333.9006,337.1963,104649.0
2022-08-25 14:00:00,342.76,342.92,341.56,342.19,72006.0,337.1963,337.3537,336.0157,336.6355,72006.0
2022-08-25 15:00:00,342.19,345.13,342.08,345.05,246338.0,336.6355,339.5278,336.5273,339.4491,246338.0
2022-08-26 09:30:00,345.05,345.64,342.39,343.68,93820.0,339.4491,340.0295,336.8323,338.1013,93820.0
2022-08-26 10:00:00,343.73,343.73,337.9,338.1,164512.0,338.1505,338.1505,332.4151,332.6119,164512.0
2022-08-26 11:00:00,338.1,338.1,334.82,336.38,140696.0,332.6119,332.6119,329.3851,330.9198,140696.0
2022-08-26 12:00:00,336.37,336.37,335.0,335.98,76922.0,330.91,330.91,329.5622,330.5263,76922.0
2022-08-26 13:00:00,335.98,336.45,334.77,335.58,89763.0,330.5263,330.9887,329.336,330.1328,89763.0
2022-08-26 14:00:00,335.58,335.58,333.55,333.68,88719.0,330.1328,330.1328,328.1358,328.2636,88719.0
2022-08-26 15:00:00,333.63,334.08,331.7,331.88,256794.0,328.2145,328.6572,326.3158,326.4929,256794.0
2022-08-29 09:30:00,329.99,332.32,327.77,329.87,161169.0,324.6335,326.9257,322.4496,324.5155,161169.0
2022-08-29 10:00:00,330.0,332.81,329.24,329.59,147724.0,324.6434,327.4078,323.8957,324.24,147724.0
2022-08-29 11:00:00,329.59,330.76,329.25,330.71,188189.0,324.24,325.391,323.9056,325.3419,188189.0
2022-08-29 12:00:00,330.67,332.13,330.18,331.6,68645.0,325.3025,326.7388,324.8205,326.2174,68645.0
2022-08-29 13:00:00,331.59,332.38,330.98,331.61,65298.0,326.2076,326.9848,325.6075,326.2272,65298.0
2022-08-29 14:00:00,331.6,331.88,330.8,331.73,82422.0,326.2174,326.4929,325.4304,326.3453,82422.0
2022-08-29 15:00:00,331.77,332.57,329.2,329.34,274306.0,326.3847,327.1717,323.8564,323.9941,274306.0
2022-08-30 09:30:00,331.0,332.97,330.04,330.89,142837.0,325.6272,327.5652,324.6827,325.5189,142837.0
2022-08-30 10:00:00,330.9,331.01,325.96,327.56,191725.0,325.5288,325.637,320.669,322.243,191725.0
2022-08-30 11:00:00,327.46,328.92,327.1,327.74,131570.0,322.1446,323.5809,321.7905,322.4201,131570.0
2022-08-30 12:00:00,327.85,329.0,326.77,327.72,135226.0,322.5283,323.6596,321.4658,322.4004,135226.0
2022-08-30 13:00:00,327.69,327.83,325.57,327.24,153889.0,322.3709,322.5086,320.2853,321.9282,153889.0
2022-08-30 14:00:00,327.19,328.16,327.07,327.89,81784.0,321.879,322.8333,321.7609,322.5676,81784.0
2022-08-30 15:00:00,327.92,329.13,326.6,327.94,260617.0,322.5971,323.7875,321.2986,322.6168,260617.0
2022-08-31 09:30:00,328.29,331.18,328.01,329.78,174731.0,322.9611,325.8042,322.6857,324.427,174731.0
2022-08-31 10:00:00,329.84,329.91,326.64,327.99,188960.0,324.486,324.5548,321.3379,322.666,188960.0
2022-08-31 11:00:00,327.94,328.35,327.28,327.69,136621.0,322.6168,323.0202,321.9675,322.3709,136621.0
2022-08-31 12:00:00,327.73,328.13,326.86,326.97,82734.0,322.4102,322.8037,321.5544,321.6626,82734.0
2022-08-31 13:00:00,326.97,327.45,325.49,326.11,84764.0,321.6626,322.1348,320.2066,320.8165,84764.0
2022-08-31 14:00:00,326.11,326.75,324.85,325.45,103524.0,320.8165,321.4461,319.577,320.1672,103524.0
2022-08-31 15:00:00,325.56,326.95,324.28,324.29,334910.0,320.2755,321.6429,319.0162,319.0261,334910.0
2022-09-01 09:30:00,323.81,324.7,320.83,323.09,162360.0,318.5539,319.4294,315.6222,317.8455,162360.0
2022-09-01 10:00:00,323.03,323.25,319.74,319.84,173407.0,317.7865,318.003,314.5499,314.6483,173407.0
2022-09-01 11:00:00,319.84,320.91,319.21,319.56,197313.0,314.6483,315.7009,314.0285,314.3728,197313.0
2022-09-01 12:00:00,319.73,320.83,319.62,320.2,107090.0,314.5401,315.6222,314.4319,315.0025,107090.0
2022-09-01 13:00:00,320.2,322.29,320.07,320.86,102338.0,315.0025,317.0585,314.8746,315.6517,102338.0
2022-09-01 14:00:00,320.86,324.17,320.48,323.9,152867.0,315.6517,318.908,315.2779,318.6424,152867.0
2022-09-01 15:00:00,323.76,325.61,323.09,325.54,266529.0,318.5047,320.3246,317.8455,320.2558,266529.0
2022-09-02 09:30:00,329.41,329.67,325.19,325.19,113563.0,324.063,324.3187,319.9115,319.9115,113563.0
2022-09-02 10:00:00,325.27,328.9,324.71,327.43,161320.0,319.9902,323.5612,319.4393,322.1151,161320.0
2022-09-02 11:00:00,327.55,328.85,327.19,328.68,71634.0,322.2332,323.5121,321.879,323.3448,71634.0
2022-09-02 12:00:00,328.58,328.67,324.1,324.78,101848.0,323.2464,323.335,318.8392,319.5081,101848.0
2022-09-02 13:00:00,324.78,324.9,321.98,322.41,85262.0,319.5081,319.6262,316.7536,317.1766,85262.0
2022-09-02 14:00:00,322.44,324.0,322.44,322.78,82758.0,317.2061,318.7408,317.2061,317.5406,82758.0
2022-09-02 15:00:00,322.64,323.77,320.53,322.55,258629.0,317.4029,318.5145,315.3271,317.3143,258629.0
2022-09-06 09:30:00,322.5,325.39,321.01,323.45,199183.0,317.2651,320.1082,315.7993,318.1997,199183.0
2022-09-06 10:00:00,323.26,325.65,320.55,325.6,171362.0,318.0128,320.364,315.3468,320.3148,171362.0
2022-09-06 11:00:00,325.43,326.99,324.37,326.72,163555.0,320.1476,321.6822,319.1048,321.4166,163555.0
2022-09-06 12:00:00,326.66,326.82,323.96,325.12,84932.0,321.3576,321.515,318.7014,319.8426,84932.0
2022-09-06 13:00:00,325.06,325.18,322.9,324.35,98045.0,319.7836,319.9016,317.6586,319.0851,98045.0
2022-09-06 14:00:00,324.33,325.26,323.71,324.26,80953.0,319.0654,319.9803,318.4555,318.9966,80953.0
2022-09-06 15:00:00,324.32,325.04,323.3,324.16,243808.0,319.0556,319.7639,318.0521,318.8982,243808.0
2022-09-07 09:30:00,324.08,326.46,324.0,324.15,109416.0,318.8195,321.1608,318.7408,318.8883,109416.0
2022-09-07 10:00:00,324.23,324.57,322.05,322.62,157330.0,318.967,319.3015,316.8224,317.3832,157330.0
2022-09-07 11:00:00,322.67,324.18,322.2,323.2,127417.0,317.4324,318.9179,316.97,317.9538,127417.0
2022-09-07 12:00:00,323.21,325.05,322.4,324.97,100299.0,317.9636,319.7737,317.1667,319.695,100299.0
2022-09-07 13:00:00,324.97,326.55,324.8,326.29,98393.0,319.695,321.2494,319.5278,320.9936,98393.0
2022-09-07 14:00:00,326.29,328.26,325.86,328.14,106505.0,320.9936,322.9316,320.5706,322.8136,106505.0
2022-09-07 15:00:00,328.14,329.2,327.85,328.7,254652.0,322.8136,323.8564,322.5283,323.3645,254652.0
2022-09-08 09:30:00,324.53,326.97,323.48,326.97,135143.0,319.2622,321.6626,318.2292,321.6626,135143.0
2022-09-08 10:00:00,326.8,329.0,325.62,328.82,112578.0,321.4953,323.6596,320.3345,323.4825,112578.0
2022-09-08 11:00:00,328.82,329.76,327.01,327.06,76995.0,323.4825,324.4073,321.7019,321.7511,76995.0
2022-09-08 12:00:00,327.23,327.23,324.36,326.5,89293.0,321.9183,321.9183,319.0949,321.2002,89293.0
2022-09-08 13:00:00,326.5,328.43,325.67,327.24,116481.0,321.2002,323.0989,320.3837,321.9282,116481.0
2022-09-08 14:00:00,327.19,328.52,326.92,327.64,61375.0,321.879,323.1874,321.6134,322.3217,61375.0
2022-09-08 15:00:00,327.67,330.29,327.26,329.85,231159.0,322.3512,324.9287,321.9479,324.4958,231159.0
2022-09-09 09:30:00,330.54,332.64,330.15,332.54,128213.0,325.1746,327.2405,324.7909,327.1422,128213.0
2022-09-09 10:00:00,332.35,335.71,332.13,335.47,197233.0,326.9552,330.2607,326.7388,330.0246,197233.0
2022-09-09 11:00:00,335.46,335.86,334.26,335.31,108553.0,330.0148,330.4083,328.8342,329.8672,108553.0
2022-09-09 12:00:00,335.38,335.6,333.71,335.26,109175.0,329.9361,330.1525,328.2932,329.818,109175.0
2022-09-09 13:00:00,335.13,336.59,334.8,336.42,76603.0,329.6901,331.1264,329.3655,330.9592,76603.0
2022-09-09 14:00:00,336.41,337.02,335.58,336.17,79659.0,330.9493,331.5494,330.1328,330.7132,79659.0
2022-09-09 15:00:00,336.16,336.74,335.81,335.84,215321.0,330.7034,331.274,330.3591,330.3886,215321.0
2022-09-12 09:30:00,338.09,339.3,336.96,338.88,145560.0,332.6021,333.7924,331.4904,333.3792,145560.0
2022-09-12 10:00:00,338.81,339.48,337.64,338.07,157287.0,333.3104,333.9695,332.1594,332.5824,157287.0
2022-09-12 11:00:00,338.08,338.08,335.94,336.56,114160.0,332.5922,332.5922,330.487,331.0969,114160.0
2022-09-12 12:00:00,336.62,337.44,336.29,337.13,117815.0,331.1559,331.9626,330.8313,331.6576,117815.0
2022-09-12 13:00:00,337.17,338.4,336.46,338.27,66567.0,331.697,332.907,330.9985,332.7791,66567.0
2022-09-12 14:00:00,338.22,338.34,336.9,337.66,89874.0,332.73,332.848,331.4314,332.179,89874.0
2022-09-12 15:00:00,337.69,338.74,337.24,338.53,262006.0,332.2086,333.2415,331.7659,333.0349,262006.0
2022-09-13 09:30:00,330.0,332.8,329.34,331.38,129206.0,324.6434,327.3979,323.9941,326.001,129206.0
2022-09-13 10:00:00,331.3,331.78,328.34,329.0,141453.0,325.9223,326.3945,323.0103,323.6596,141453.0
2022-09-13 11:00:00,329.16,330.58,328.46,330.46,105986.0,323.817,325.214,323.1284,325.0959,105986.0
2022-09-13 12:00:00,330.35,331.62,329.34,330.17,175790.0,324.9877,326.2371,323.9941,324.8106,175790.0
2022-09-13 13:00:00,330.17,331.26,329.71,330.65,63892.0,324.8106,325.8829,324.3581,325.2828,63892.0
2022-09-13 14:00:00,330.65,330.89,328.71,329.14,93381.0,325.2828,325.5189,323.3743,323.7973,93381.0
2022-09-13 15:00:00,329.05,329.09,324.58,325.43,353001.0,323.7088,323.7482,319.3114,320.1476,353001.0
2022-09-14 09:30:00,327.04,328.2,324.28,328.2,225761.0,321.7314,322.8726,319.0162,322.8726,225761.0
2022-09-14 10:00:00,328.23,328.48,324.01,326.55,198867.0,322.9021,323.1481,318.7506,321.2494,198867.0
2022-09-14 11:00:00,326.71,326.95,325.35,326.0,147795.0,321.4068,321.6429,320.0689,320.7083,147795.0
2022-09-14 12:00:00,326.0,327.03,325.59,326.54,137826.0,320.7083,321.7216,320.305,321.2395,137826.0
2022-09-14 13:00:00,326.57,326.93,323.92,324.27,121487.0,321.2691,321.6232,318.6621,319.0064,121487.0
2022-09-14 14:00:00,324.21,325.19,323.35,324.37,144996.0,318.9474,319.9115,318.1013,319.1048,144996.0
2022-09-14 15:00:00,324.34,325.99,323.4,325.83,394553.0,319.0753,320.6985,318.1505,320.5411,394553.0
2022-09-15 09:30:00,323.59,325.35,322.37,325.06,106931.0,318.3374,320.0689,317.1372,319.7836,106931.0
2022-09-15 10:00:00,325.28,325.94,320.13,320.36,104168.0,320.0,320.6493,314.9336,315.1599,104168.0
2022-09-15 11:00:00,320.26,320.59,318.5,319.32,270799.0,315.0615,315.3861,313.3301,314.1367,270799.0
2022-09-15 12:00:00,319.28,319.48,317.47,319.45,131437.0,314.0974,314.2941,312.3168,314.2646,131437.0
2022-09-15 13:00:00,319.56,321.17,318.57,318.68,111687.0,314.3728,315.9567,313.3989,313.5071,111687.0
2022-09-15 14:00:00,318.73,318.73,316.54,316.86,122023.0,313.5563,313.5563,311.4019,311.7167,122023.0
2022-09-15 15:00:00,316.97,317.56,315.17,316.84,341657.0,311.8249,312.4053,310.0541,311.697,341657.0
2022-09-16 09:30:00,312.85,313.47,309.11,310.5,707323.0,307.7718,308.3817,304.0925,305.4599,707323.0
2022-09-16 10:00:00,310.53,314.03,309.97,313.08,167712.0,305.4894,308.9326,304.9385,307.998,167712.0
2022-09-16 11:00:00,313.03,313.85,311.73,313.02,78115.0,307.9488,308.7555,306.6699,307.939,78115.0
2022-09-16 12:00:00,312.89,313.33,311.21,313.23,99670.0,307.8111,308.244,306.1584,308.1456,99670.0
2022-09-16 13:00:00,313.22,313.31,311.88,312.16,87696.0,308.1358,308.2243,306.8175,307.093,87696.0
2022-09-16 14:00:00,312.12,314.19,311.91,313.82,119285.0,307.0536,309.09,306.847,308.726,119285.0
2022-09-16 15:00:00,313.74,315.63,313.21,314.89,311314.0,308.6473,310.5066,308.1259,309.7787,311314.0
2022-09-19 09:30:00,311.95,313.66,311.09,312.99,98206.0,306.8864,308.5686,306.0403,307.9095,98206.0
2022-09-19 10:00:00,313.0,315.45,312.27,313.75,126842.0,307.9193,310.3296,307.2012,308.6572,126842.0
2022-09-19 11:00:00,313.86,314.19,311.55,311.95,114429.0,308.7654,309.09,306.4929,306.8864,114429.0
2022-09-19 12:00:00,312.07,313.05,311.1,312.71,146205.0,307.0044,307.9685,306.0502,307.634,146205.0
2022-09-19 13:00:00,312.71,312.95,310.94,311.15,122223.0,307.634,307.8701,305.8928,306.0994,122223.0
2022-09-19 14:00:00,311.17,311.59,310.25,311.47,109924.0,306.119,306.5322,305.214,306.4142,109924.0
2022-09-19 15:00:00,311.57,314.54,311.56,314.17,287020.0,306.5125,309.4343,306.5027,309.0703,287020.0
2022-09-20 09:30:00,311.16,311.81,309.44,310.28,164527.0,306.1092,306.7486,304.4171,305.2435,164527.0
2022-09-20 10:00:00,310.28,312.65,310.18,312.22,312049.0,305.2435,307.575,305.1451,307.152,312049.0
2022-09-20 11:00:00,312.2,314.04,311.51,313.78,141811.0,307.1323,308.9424,306.4535,308.6867,141811.0
2022-09-20 12:00:00,313.71,314.33,312.53,313.26,158026.0,308.6178,309.2277,307.457,308.1751,158026.0
2022-09-20 13:00:00,313.2,313.35,311.12,311.28,158154.0,308.1161,308.2636,306.0698,306.2272,158154.0
2022-09-20 14:00:00,311.31,312.87,311.21,312.43,155295.0,306.2568,307.7914,306.1584,307.3586,155295.0
2022-09-20 15:00:00,312.41,314.37,312.03,313.23,365937.0,307.3389,309.2671,306.9651,308.1456,365937.0
2022-09-21 09:30:00,314.48,314.98,311.89,312.16,144897.0,309.3753,309.8672,306.8273,307.093,144897.0
2022-09-21 10:00:00,312.27,312.72,310.5,311.74,154322.0,307.2012,307.6439,305.4599,306.6798,154322.0
2022-09-21 11:00:00,311.64,312.14,310.92,311.82,75935.0,306.5814,307.0733,305.8731,306.7585,75935.0
2022-09-21 12:00:00,311.87,312.9,311.19,311.19,72989.0,306.8077,307.821,306.1387,306.1387,72989.0
2022-09-21 13:00:00,311.18,312.33,310.63,312.23,108255.0,306.1289,307.2602,305.5878,307.1618,108255.0
2022-09-21 14:00:00,312.06,314.23,307.51,312.22,266281.0,306.9946,309.1294,302.5184,307.152,266281.0
2022-09-21 15:00:00,312.24,312.59,304.22,304.42,427474.0,307.1717,307.516,299.2818,299.4786,427474.0
2022-09-22 09:30:00,302.95,303.08,299.06,299.29,225347.0,298.0325,298.1604,294.2056,294.4319,225347.0
2022-09-22 10:00:00,299.29,302.19,299.15,299.99,248247.0,294.4319,297.2848,294.2941,295.1205,248247.0
2022-09-22 11:00:00,299.99,300.15,297.9,298.16,274474.0,295.1205,295.2779,293.0644,293.3202,274474.0
2022-09-22 12:00:00,298.18,299.27,298.0,298.41,139836.0,293.3399,294.4122,293.1628,293.5662,139836.0
2022-09-22 13:00:00,298.51,298.65,297.43,297.97,163876.0,293.6645,293.8023,292.6021,293.1333,163876.0
2022-09-22 14:00:00,298.01,299.45,296.59,299.11,174740.0,293.1727,294.5893,291.7757,294.2548,174740.0
2022-09-22 15:00:00,299.09,300.8,298.04,298.34,495766.0,294.2351,295.9174,293.2022,293.4973,495766.0
2022-09-23 09:30:00,293.13,293.9,291.08,291.97,397348.0,288.3719,289.1294,286.3551,287.2307,397348.0
2022-09-23 10:00:00,291.98,293.95,291.27,292.3,265229.0,287.2405,289.1786,286.5421,287.5553,265229.0
2022-09-23 11:00:00,292.4,294.34,291.95,292.39,188888.0,287.6537,289.5622,287.211,287.6439,188888.0
2022-09-23 12:00:00,292.28,293.32,291.77,293.15,190402.0,287.5357,288.5588,287.0339,288.3915,190402.0
2022-09-23 13:00:00,293.03,294.57,292.48,293.1,105973.0,288.2735,289.7885,287.7324,288.3424,105973.0
2022-09-23 14:00:00,292.9,293.2,290.24,290.47,118488.0,288.1456,288.4407,285.5288,285.755,118488.0
2022-09-23 15:00:00,290.54,294.14,290.37,293.96,338090.0,285.8239,289.3655,285.6567,289.1884,338090.0
2022-09-26 09:30:00,290.05,294.83,290.05,294.11,332826.0,285.3419,290.0443,285.3419,289.336,332826.0
2022-09-26 10:00:00,294.15,295.34,292.25,292.76,156052.0,289.3753,290.546,287.5061,288.0079,156052.0
2022-09-26 11:00:00,292.75,292.87,290.11,292.38,217288.0,287.998,288.1161,285.4009,287.634,217288.0
2022-09-26 12:00:00,292.37,292.51,290.02,291.53,120325.0,287.6242,287.7619,285.3123,286.7978,120325.0
2022-09-26 13:00:00,291.43,291.57,289.12,289.3,141780.0,286.6995,286.8372,284.427,284.604,141780.0
2022-09-26 14:00:00,289.24,292.27,289.17,291.69,213874.0,284.545,287.5258,284.4761,286.9552,213874.0
2022-09-26 15:00:00,291.7,292.36,289.73,290.11,413121.0,286.9651,287.6144,285.0271,285.4009,413121.0
2022-09-27 09:30:00,295.47,297.9,293.31,294.09,225596.0,290.6739,293.0644,288.5489,289.3163,225596.0
2022-09-27 10:00:00,294.09,294.2,291.82,292.65,152408.0,289.3163,289.4245,287.0831,287.8997,152408.0
2022-09-27 11:00:00,292.61,292.91,288.35,288.41,127366.0,287.8603,288.1554,283.6695,283.7285,127366.0
2022-09-27 12:00:00,288.36,288.88,285.61,286.56,179050.0,283.6793,284.1909,280.9739,281.9085,179050.0
2022-09-27 13:00:00,286.38,286.4,284.8,285.76,203896.0,281.7314,281.7511,280.1771,281.1215,203896.0
2022-09-27 14:00:00,285.69,287.19,285.0,286.83,236853.0,281.0526,282.5283,280.3738,282.1741,236853.0
2022-09-27 15:00:00,286.77,287.27,285.15,286.46,994384.0,282.1151,282.607,280.5214,281.8101,994384.0
2022-09-28 09:30:00,285.11,285.99,282.39,282.87,484379.0,280.482,281.3478,277.8062,278.2784,484379.0
2022-09-28 10:00:00,282.79,287.88,281.69,286.62,666991.0,278.1997,283.2071,277.1176,281.9675,666991.0
2022-09-28 11:00:00,286.48,287.87,285.05,287.87,210348.0,281.8298,283.1972,280.423,283.1972,210348.0
2022-09-28 12:00:00,287.91,290.19,287.61,289.48,258283.0,283.2366,285.4796,282.9415,284.7811,258283.0
2022-09-28 13:00:00,289.49,289.94,288.44,288.98,222619.0,284.7909,285.2336,283.758,284.2892,222619.0
2022-09-28 14:00:00,288.98,290.2,288.7,289.72,426126.0,284.2892,285.4894,284.0138,285.0172,426126.0
2022-09-28 15:00:00,289.7,292.98,289.7,289.86,916641.0,284.9975,288.2243,284.9975,285.1549,916641.0
2022-09-29 09:30:00,288.35,292.07,287.48,289.48,212729.0,283.6695,287.3291,282.8136,284.7811,212729.0
2022-09-29 10:00:00,289.44,289.59,286.79,287.89,268771.0,284.7418,284.8893,282.1348,283.2169,268771.0
2022-09-29 11:00:00,287.84,290.39,286.54,290.17,343732.0,283.1677,285.6763,281.8888,285.4599,343732.0
2022-09-29 12:00:00,290.2,290.55,287.69,288.03,171702.0,285.4894,285.8337,283.0202,283.3546,171702.0
2022-09-29 13:00:00,287.94,288.06,285.55,285.59,148943.0,283.2661,283.3842,280.9149,280.9543,148943.0
2022-09-29 14:00:00,285.58,286.56,284.84,284.9,138110.0,280.9444,281.9085,280.2164,280.2755,138110.0
2022-09-29 15:00:00,284.9,287.42,284.87,286.9,425734.0,280.2755,282.7545,280.2459,282.243,425734.0
2022-09-30 09:30:00,286.86,288.57,285.43,287.32,183555.0,282.2036,283.8859,280.7969,282.6562,183555.0
2022-09-30 10:00:00,287.33,289.82,286.5,289.79,264567.0,282.666,285.1156,281.8495,285.0861,264567.0
2022-09-30 11:00:00,289.82,290.76,288.15,288.61,187351.0,285.1156,286.0403,283.4727,283.9252,187351.0
2022-09-30 12:00:00,288.52,288.92,287.53,288.34,227497.0,283.8367,284.2302,282.8628,283.6596,227497.0
2022-09-30 13:00:00,288.19,288.31,286.27,286.36,121251.0,283.5121,283.6301,281.6232,281.7118,121251.0
2022-09-30 14:00:00,286.28,287.03,285.56,285.62,169117.0,281.6331,282.3709,280.9247,280.9838,169117.0
2022-09-30 15:00:00,285.56,286.91,284.6,284.74,593220.0,280.9247,282.2528,279.9803,280.1181,593220.0
2022-10-03 09:30:00,287.85,289.11,284.91,286.28,198320.0,283.1776,284.4171,280.2853,281.6331,198320.0
2022-10-03 10:00:00,286.44,290.88,286.37,290.38,158070.0,281.7905,286.1584,281.7216,285.6665,158070.0
2022-10-03 11:00:00,290.26,290.81,288.67,288.89,207551.0,285.5485,286.0895,283.9843,284.2007,207551.0
2022-10-03 12:00:00,288.85,289.92,288.11,289.02,166501.0,284.1613,285.214,283.4333,284.3286,166501.0
2022-10-03 13:00:00,289.02,290.78,288.7,289.9,228396.0,284.3286,286.06,284.0138,285.1943,228396.0
2022-10-03 14:00:00,290.06,292.75,290.06,292.41,294079.0,285.3517,287.998,285.3517,287.6636,294079.0
2022-10-03 15:00:00,292.41,292.56,289.6,290.48,445116.0,287.6636,287.8111,284.8992,285.7649,445116.0
2022-10-04 09:30:00,296.19,301.2,295.98,301.2,311894.0,291.3822,296.3109,291.1756,296.3109,311894.0
2022-10-04 10:00:00,301.11,303.57,301.05,303.16,404111.0,296.2223,298.6424,296.1633,298.2391,404111.0
2022-10-04 11:00:00,303.16,303.97,302.35,303.31,246353.0,298.2391,299.0359,297.4422,298.3866,246353.0
2022-10-04 12:00:00,303.28,303.77,301.43,302.0,149101.0,298.3571,298.8392,296.5371,297.0979,149101.0
2022-10-04 13:00:00,302.01,302.17,300.38,301.51,181900.0,297.1077,297.2651,295.5042,296.6158,181900.0
2022-10-04 14:00:00,301.53,302.15,300.57,302.11,104752.0,296.6355,297.2454,295.6911,297.2061,104752.0
2022-10-04 15:00:00,302.02,302.39,300.35,301.4,386022.0,297.1176,297.4816,295.4747,296.5076,386022.0
2022-10-05 09:30:00,297.98,302.52,297.25,302.12,171022.0,293.1431,297.6094,292.425,297.2159,171022.0
2022-10-05 10:00:00,302.02,302.06,299.38,299.41,181660.0,297.1176,297.1569,294.5204,294.5499,181660.0
2022-10-05 11:00:00,299.35,301.77,298.97,301.01,100736.0,294.4909,296.8716,294.1171,296.124,100736.0
2022-10-05 12:00:00,301.01,304.62,300.19,303.81,123178.0,296.124,299.6754,295.3173,298.8785,123178.0
2022-10-05 13:00:00,303.9,304.84,303.42,303.55,122023.0,298.967,299.8918,298.4948,298.6227,122023.0
2022-10-05 14:00:00,303.6,305.05,303.34,305.01,108602.0,298.6719,300.0984,298.4161,300.059,108602.0
2022-10-05 15:00:00,305.12,306.6,303.74,304.63,321166.0,300.1672,301.6232,298.8096,299.6852,321166.0
2022-10-06 09:30:00,302.58,305.05,302.02,302.35,166793.0,298.1559,300.5898,297.6041,297.9293,166793.0
2022-10-06 10:00:00,302.37,303.84,301.15,303.2,236161.0,297.949,299.3975,296.7468,298.7668,236161.0
2022-10-06 11:00:00,303.27,303.91,301.65,301.73,157868.0,298.8358,299.4665,297.2395,297.3183,157868.0
2022-10-06 12:00:00,301.54,302.58,300.56,301.73,79307.0,297.1311,298.1559,296.1654,297.3183,79307.0
2022-10-06 13:00:00,301.73,302.02,300.54,301.68,128167.0,297.3183,297.6041,296.1457,297.2691,128167.0
2022-10-06 14:00:00,301.66,301.67,299.21,299.85,101716.0,297.2494,297.2592,294.8352,295.4658,101716.0
2022-10-06 15:00:00,299.8,300.22,298.86,299.14,281271.0,295.4166,295.8304,294.4903,294.7662,281271.0
2022-10-07 09:30:00,296.66,296.84,292.99,294.03,161037.0,292.3225,292.4998,288.7061,289.7309,161037.0
2022-10-07 10:00:00,293.8,297.19,293.51,296.26,156995.0,289.5043,292.8447,289.2185,291.9283,156995.0
2022-10-07 11:00:00,296.42,296.67,295.6,296.1,91186.0,292.086,292.3323,291.278,291.7707,91186.0
2022-10-07 12:00:00,296.17,296.92,294.74,295.08,94101.0,291.8396,292.5787,290.4305,290.7656,94101.0
2022-10-07 13:00:00,295.11,295.5,294.46,294.62,75423.0,290.7951,291.1794,290.1546,290.3123,75423.0
2022-10-07 14:00:00,294.57,294.99,293.31,294.01,84315.0,290.263,290.6769,289.0215,289.7112,84315.0
2022-10-07 15:00:00,293.99,295.72,293.26,295.06,324675.0,289.6915,291.3962,288.9722,290.7459,324675.0
2022-10-10 09:30:00,297.04,297.25,294.3,294.3,134253.0,292.6969,292.9038,289.997,289.997,134253.0
2022-10-10 10:00:00,294.32,295.13,292.31,293.2,153827.0,290.0167,290.8148,288.0361,288.9131,153827.0
2022-10-10 11:00:00,293.15,293.17,291.88,292.78,108764.0,288.8638,288.8835,287.6124,288.4992,108764.0
2022-10-10 12:00:00,292.72,292.82,289.87,289.91,98195.0,288.4401,288.5386,285.6317,285.6712,98195.0
2022-10-10 13:00:00,289.88,292.74,289.54,292.21,89754.0,285.6416,288.4598,285.3066,287.9375,89754.0
2022-10-10 14:00:00,292.23,293.04,291.46,292.07,73243.0,287.9572,288.7554,287.1985,287.7996,73243.0
2022-10-10 15:00:00,292.02,293.24,291.56,291.56,221781.0,287.7503,288.9525,287.297,287.297,221781.0
2022-10-11 09:30:00,289.83,290.39,285.66,286.03,139859.0,285.5923,286.1441,281.4833,281.8479,139859.0
2022-10-11 10:00:00,285.88,287.47,285.33,286.11,165062.0,281.7001,283.2668,281.1581,281.9267,165062.0
2022-10-11 11:00:00,286.19,288.65,285.77,287.78,180924.0,282.0056,284.4296,281.5917,283.5723,180924.0
2022-10-11 12:00:00,287.8,289.49,286.94,288.77,105943.0,283.592,285.2573,282.7446,284.5478,105943.0
2022-10-11 13:00:00,288.75,289.54,287.73,289.49,114688.0,284.5281,285.3066,283.523,285.2573,114688.0
2022-10-11 14:00:00,289.42,289.56,285.59,285.65,142753.0,285.1883,285.3263,281.4143,281.4734,142753.0
2022-10-11 15:00:00,285.58,286.29,284.42,285.78,415315.0,281.4045,282.1041,280.2614,281.6015,415315.0
2022-10-12 09:30:00,286.54,287.49,285.13,286.28,145515.0,282.3504,283.2865,280.9611,282.0942,145515.0
2022-10-12 10:00:00,286.35,286.67,283.8,284.25,222584.0,282.1632,282.4785,279.6505,280.0939,222584.0
2022-10-12 11:00:00,284.26,286.47,284.26,286.3,109842.0,280.1038,282.2815,280.1038,282.1139,109842.0
2022-10-12 12:00:00,286.36,287.08,284.96,285.81,75658.0,282.1731,282.8825,280.7935,281.6311,75658.0
2022-10-12 13:00:00,285.7,286.11,285.17,285.87,97731.0,281.5227,281.9267,281.0005,281.6902,97731.0
2022-10-12 14:00:00,285.99,286.8,285.0,285.01,109783.0,281.8085,282.6066,280.833,280.8428,109783.0
2022-10-12 15:00:00,285.0,285.27,283.21,283.3,286808.0,280.833,281.099,279.0691,279.1578,286808.0
2022-10-13 09:30:00,277.28,280.93,276.87,280.92,254852.0,273.2258,276.8225,272.8218,276.8126,254852.0
2022-10-13 10:00:00,281.05,283.16,280.4,282.0,186604.0,276.9407,279.0199,276.3002,277.8768,186604.0
2022-10-13 11:00:00,281.82,292.14,281.59,290.62,243024.0,277.6994,287.8686,277.4728,286.3708,243024.0
2022-10-13 12:00:00,290.73,291.3,288.22,289.26,153303.0,286.4792,287.0408,284.0059,285.0307,153303.0
2022-10-13 13:00:00,289.2,293.06,289.19,292.94,262007.0,284.9715,288.7751,284.9617,288.6569,262007.0
2022-10-13 14:00:00,292.94,295.18,291.95,294.75,214700.0,288.6569,290.8641,287.6813,290.4404,214700.0
2022-10-13 15:00:00,294.7,295.43,292.41,293.96,502824.0,290.3911,291.1105,288.1346,289.6619,502824.0
2022-10-14 09:30:00,295.86,298.63,295.74,296.56,180072.0,291.5342,294.2637,291.4159,292.2239,180072.0
2022-10-14 10:00:00,296.63,296.63,289.78,291.36,181913.0,292.2929,292.2929,285.5431,287.1,181913.0
2022-10-14 11:00:00,291.23,291.95,289.08,290.18,257875.0,286.9719,287.6813,284.8533,285.9372,257875.0
2022-10-14 12:00:00,290.13,291.2,289.09,289.89,104700.0,285.8879,286.9423,284.8632,285.6515,104700.0
2022-10-14 13:00:00,289.9,291.21,289.36,291.15,88280.0,285.6613,286.9522,285.1292,286.893,88280.0
2022-10-14 14:00:00,291.1,291.1,288.16,288.63,102610.0,286.8438,286.8438,283.9468,284.4099,102610.0
2022-10-14 15:00:00,288.71,290.0,287.84,289.06,397456.0,284.4887,285.7598,283.6314,284.8336,397456.0
2022-10-17 09:30:00,295.42,298.73,294.58,297.14,180022.0,291.1006,294.3622,290.2729,292.7955,180022.0
2022-10-17 10:00:00,297.26,298.35,295.17,296.3,167200.0,292.9137,293.9878,290.8543,291.9677,167200.0
2022-10-17 11:00:00,296.6,298.55,295.76,297.85,110835.0,292.2633,294.1848,291.4356,293.4951,110835.0
2022-10-17 12:00:00,298.0,298.39,291.34,295.91,382674.0,293.6429,294.0272,287.0803,291.5834,382674.0
2022-10-17 13:00:00,295.9,296.77,295.31,296.35,111419.0,291.5736,292.4309,290.9922,292.017,111419.0
2022-10-17 14:00:00,296.41,296.72,295.55,295.72,118270.0,292.0761,292.3816,291.2287,291.3962,118270.0
2022-10-17 15:00:00,295.63,295.9,294.71,295.03,350825.0,291.3075,291.5736,290.401,290.7163,350825.0
2022-10-18 09:30:00,303.17,303.7,299.17,300.19,186624.0,298.7373,299.2595,294.7958,295.8009,186624.0
2022-10-18 10:00:00,300.3,302.68,299.7,300.24,182579.0,295.9092,298.2545,295.318,295.8501,182579.0
2022-10-18 11:00:00,300.24,300.33,296.55,298.09,156394.0,295.8501,295.9388,292.2141,293.7316,156394.0
2022-10-18 12:00:00,297.93,300.22,297.82,299.26,105150.0,293.5739,295.8304,293.4655,294.8845,105150.0
2022-10-18 13:00:00,299.25,301.24,297.96,300.92,129586.0,294.8746,296.8355,293.6035,296.5202,129586.0
2022-10-18 14:00:00,300.85,301.17,298.32,299.21,180022.0,296.4512,296.7665,293.9582,294.8352,180022.0
2022-10-18 15:00:00,299.21,300.72,298.3,300.54,378974.0,294.8352,296.3231,293.9385,296.1457,378974.0
2022-10-19 09:30:00,295.46,299.12,295.08,296.03,121651.0,291.14,294.7465,290.7656,291.7017,121651.0
2022-10-19 10:00:00,295.9,299.39,295.63,298.12,136238.0,291.5736,295.0126,291.3075,293.7611,136238.0
2022-10-19 11:00:00,298.12,299.64,297.63,298.82,90302.0,293.7611,295.2589,293.2783,294.4509,90302.0
2022-10-19 12:00:00,298.82,298.82,296.04,296.51,71167.0,294.4509,294.4509,291.7115,292.1747,71167.0
2022-10-19 13:00:00,296.38,296.51,294.79,295.94,75352.0,292.0466,292.1747,290.4798,291.613,75352.0
2022-10-19 14:00:00,295.85,297.25,295.47,296.21,91842.0,291.5243,292.9038,291.1499,291.879,91842.0
2022-10-19 15:00:00,296.16,298.01,295.92,298.01,243714.0,291.8298,293.6527,291.5933,293.6527,243714.0
2022-10-20 09:30:00,297.75,300.46,297.63,299.9,133491.0,293.3965,296.0669,293.2783,295.5151,133491.0
2022-10-20 10:00:00,300.03,302.73,299.28,302.36,175414.0,295.6432,298.3037,294.9042,297.9391,175414.0
2022-10-20 11:00:00,302.32,302.47,299.36,300.52,161935.0,297.8997,298.0475,294.983,296.126,161935.0
2022-10-20 12:00:00,300.56,300.56,297.84,298.38,83060.0,296.1654,296.1654,293.4852,294.0173,83060.0
2022-10-20 13:00:00,298.33,298.42,296.41,296.94,102473.0,293.9681,294.0567,292.0761,292.5984,102473.0
2022-10-20 14:00:00,296.93,297.28,295.9,296.85,99396.0,292.5885,292.9334,291.5736,292.5097,99396.0
2022-10-20 15:00:00,296.88,297.68,295.61,296.1,228369.0,292.5393,293.3276,291.2878,291.7707,228369.0
2022-10-21 09:30:00,294.51,298.42,293.5,298.29,386143.0,290.2039,294.0567,289.2087,293.9286,386143.0
2022-10-21 10:00:00,298.29,299.47,294.51,295.26,198871.0,293.9286,295.0914,290.2039,290.9429,198871.0
2022-10-21 11:00:00,295.36,298.07,294.77,297.98,143991.0,291.0415,293.7119,290.4601,293.6232,143991.0
2022-10-21 12:00:00,298.07,300.57,297.89,300.01,121740.0,293.7119,296.1753,293.5345,295.6235,121740.0
2022-10-21 13:00:00,299.91,301.48,299.08,301.33,85188.0,295.525,297.072,294.7071,296.9242,85188.0
2022-10-21 14:00:00,301.28,301.67,300.29,300.73,126175.0,296.8749,297.2592,295.8994,296.333,126175.0
2022-10-21 15:00:00,300.81,302.71,300.63,302.27,349615.0,296.4118,298.284,296.2344,297.8504,349615.0
2022-10-24 09:30:00,304.52,306.26,302.44,305.44,250094.0,300.0675,301.7821,298.018,300.9741,250094.0
2022-10-24 10:00:00,305.46,305.46,300.5,303.63,225262.0,300.9938,300.9938,296.1063,299.1906,225262.0
2022-10-24 11:00:00,303.52,305.85,302.64,305.67,185423.0,299.0822,301.3781,298.215,301.2007,185423.0
2022-10-24 12:00:00,305.67,306.45,304.77,305.74,210308.0,301.2007,301.9693,300.3139,301.2697,210308.0
2022-10-24 13:00:00,305.74,305.95,304.61,305.58,171046.0,301.2697,301.4766,300.1562,301.112,171046.0
2022-10-24 14:00:00,305.58,306.88,305.18,306.71,188625.0,301.112,302.393,300.7179,302.2255,188625.0
2022-10-24 15:00:00,306.76,307.0,305.27,305.89,453074.0,302.2748,302.5113,300.8066,301.4175,453074.0
2022-10-25 09:30:00,305.91,310.39,305.86,310.34,157689.0,301.4372,305.8517,301.388,305.8025,157689.0
2022-10-25 10:00:00,310.25,310.36,308.32,309.25,159673.0,305.7138,305.8222,303.812,304.7284,159673.0
2022-10-25 11:00:00,309.33,310.21,309.05,309.67,149013.0,304.8072,305.6744,304.5313,305.1422,149013.0
2022-10-25 12:00:00,309.57,309.93,307.8,308.13,135781.0,305.0437,305.3984,303.2996,303.6248,135781.0
2022-10-25 13:00:00,308.24,309.56,308.24,309.22,110731.0,303.7332,305.0339,303.7332,304.6988,110731.0
2022-10-25 14:00:00,309.23,310.76,309.08,309.9,185481.0,304.7087,306.2163,304.5609,305.3689,185481.0
2022-10-25 15:00:00,309.94,312.1,309.88,311.59,428866.0,305.4083,307.5367,305.3492,307.0342,428866.0
2022-10-26 09:30:00,312.29,322.1,312.29,320.52,459449.0,307.7239,317.3905,307.7239,315.8336,459449.0
2022-10-26 10:00:00,320.74,323.77,319.16,323.04,419851.0,316.0504,319.0361,314.4935,318.3168,419851.0
2022-10-26 11:00:00,323.06,324.45,322.16,322.92,297598.0,318.3365,319.7061,317.4496,318.1985,297598.0
2022-10-26 12:00:00,322.83,323.26,320.89,321.14,251739.0,318.1098,318.5335,316.1982,316.4445,251739.0
2022-10-26 13:00:00,321.14,321.49,318.93,320.29,257103.0,316.4445,316.7894,314.2669,315.607,257103.0
2022-10-26 14:00:00,320.34,320.69,318.9,319.48,286704.0,315.6562,316.0011,314.2373,314.8088,286704.0
2022-10-26 15:00:00,319.5,321.17,318.65,319.64,911522.0,314.8285,316.4741,313.9909,314.9665,911522.0
2022-10-27 09:30:00,316.0,317.85,314.06,317.11,369414.0,311.3797,313.2026,309.4681,312.4735,369414.0
2022-10-27 10:00:00,317.11,323.08,316.74,319.01,524566.0,312.4735,318.3562,312.1089,314.3457,524566.0
2022-10-27 11:00:00,319.11,320.12,316.23,316.6,245715.0,314.4442,315.4395,311.6063,311.9709,245715.0
2022-10-27 12:00:00,316.62,318.87,316.37,317.9,213416.0,311.9906,314.2077,311.7443,313.2519,213416.0
2022-10-27 13:00:00,317.79,318.81,317.21,317.95,206689.0,313.1435,314.1486,312.572,313.3012,206689.0
2022-10-27 14:00:00,317.96,318.05,316.92,317.53,136128.0,313.311,313.3997,312.2862,312.8873,136128.0
2022-10-27 15:00:00,317.55,320.3,317.18,319.69,621332.0,312.907,315.6168,312.5424,315.0157,621332.0
2022-10-28 09:30:00,319.31,326.5,317.82,326.34,210541.0,314.6413,321.7262,313.1731,321.5685,210541.0
2022-10-28 10:00:00,326.31,330.5,324.49,330.16,292654.0,321.539,325.6677,319.7456,325.3327,292654.0
2022-10-28 11:00:00,330.16,331.75,329.8,329.87,369095.0,325.3327,326.8994,324.9779,325.0469,369095.0
2022-10-28 12:00:00,329.79,331.8,329.73,330.8,208743.0,324.9681,326.9487,324.9089,325.9633,208743.0
2022-10-28 13:00:00,330.71,331.14,330.25,330.29,150787.0,325.8746,326.2983,325.4213,325.4608,150787.0
2022-10-28 14:00:00,330.27,331.28,329.93,331.03,159181.0,325.4411,326.4363,325.106,326.1899,159181.0
2022-10-28 15:00:00,331.03,331.44,329.21,329.68,559571.0,326.1899,326.5939,324.3965,324.8597,559571.0
2022-10-31 09:30:00,328.88,329.23,323.78,324.69,215255.0,324.0714,324.4163,319.0459,319.9426,215255.0
2022-10-31 10:00:00,324.4,326.61,324.12,325.8,168906.0,319.6569,321.8346,319.381,321.0364,168906.0
2022-10-31 11:00:00,325.71,329.17,325.68,327.86,155201.0,320.9477,324.3571,320.9182,323.0663,155201.0
2022-10-31 12:00:00,327.87,328.83,327.02,328.28,127671.0,323.0761,324.0221,322.2386,323.4801,127671.0
2022-10-31 13:00:00,328.22,328.83,327.65,328.06,110954.0,323.421,324.0221,322.8594,323.2634,110954.0
2022-10-31 14:00:00,327.98,329.44,327.58,328.44,186610.0,323.1845,324.6232,322.7904,323.6378,186610.0
2022-10-31 15:00:00,328.33,329.41,327.27,327.92,399457.0,323.5294,324.5936,322.4849,323.1254,399457.0
2022-11-01 09:30:00,332.22,333.28,329.9,330.3,171468.0,327.3625,328.407,325.0765,325.4706,171468.0
2022-11-01 10:00:00,330.42,330.61,327.7,328.75,232774.0,325.5889,325.7761,322.9086,323.9433,232774.0
2022-11-01 11:00:00,328.6,329.15,327.13,327.17,157753.0,323.7955,324.3374,322.347,322.3864,157753.0
2022-11-01 12:00:00,327.18,329.33,327.09,329.16,106055.0,322.3962,324.5148,322.3075,324.3473,106055.0
2022-11-01 13:00:00,329.17,330.27,328.99,329.84,122312.0,324.3571,325.4411,324.1798,325.0173,122312.0
2022-11-01 14:00:00,330.0,332.51,329.66,332.42,290120.0,325.175,327.6483,324.84,327.5596,290120.0
2022-11-01 15:00:00,332.38,333.64,332.27,333.19,694981.0,327.5202,328.7618,327.4118,328.3184,694981.0
2022-11-02 09:30:00,331.42,332.86,329.61,330.19,95874.0,326.5742,327.9932,324.7907,325.3622,95874.0
2022-11-02 10:00:00,330.2,330.3,328.36,328.41,178360.0,325.3721,325.4706,323.559,323.6082,178360.0
2022-11-02 11:00:00,328.36,329.34,327.16,328.68,213319.0,323.559,324.5246,322.3765,323.8743,213319.0
2022-11-02 12:00:00,328.66,328.66,326.11,327.54,197348.0,323.8546,323.8546,321.3419,322.751,197348.0
2022-11-02 13:00:00,327.54,328.9,326.86,328.71,108633.0,322.751,324.0911,322.0809,323.9039,108633.0
2022-11-02 14:00:00,328.55,333.0,324.14,325.86,262815.0,323.7462,328.1311,319.4007,321.0955,262815.0
2022-11-02 15:00:00,325.7,327.8,319.63,319.63,429722.0,320.9379,323.0072,314.9566,314.9566,429722.0
2022-11-03 09:30:00,315.12,316.77,312.04,312.92,231053.0,310.5126,312.1384,307.4776,308.3447,231053.0
2022-11-03 10:00:00,312.9,314.22,311.28,314.04,290894.0,308.325,309.6257,306.7287,309.4484,290894.0
2022-11-03 11:00:00,314.04,314.26,310.04,310.83,134863.0,309.4484,309.6651,305.5068,306.2853,134863.0
2022-11-03 12:00:00,311.05,312.75,310.77,311.77,126791.0,306.5021,308.1772,306.2262,307.2115,126791.0
2022-11-03 13:00:00,311.88,311.89,309.62,309.63,122323.0,307.3199,307.3298,305.093,305.1028,122323.0
2022-11-03 14:00:00,309.71,311.47,308.96,311.2,120128.0,305.1817,306.9159,304.4426,306.6499,120128.0
2022-11-03 15:00:00,311.22,311.57,308.6,308.95,369405.0,306.6696,307.0145,304.0879,304.4328,369405.0
2022-11-04 09:30:00,313.84,317.57,313.24,317.52,229023.0,309.2513,312.9267,308.6601,312.8775,229023.0
2022-11-04 10:00:00,317.61,323.13,317.4,321.09,294854.0,312.9662,318.4054,312.7592,316.3953,294854.0
2022-11-04 11:00:00,321.17,321.68,316.37,316.59,268263.0,316.4741,316.9766,311.7443,311.9611,268263.0
2022-11-04 12:00:00,316.62,318.16,315.21,315.49,138809.0,311.9906,313.5081,310.6012,310.8772,138809.0
2022-11-04 13:00:00,315.44,316.47,314.25,314.4,129280.0,310.8279,311.8428,309.6553,309.8031,129280.0
2022-11-04 14:00:00,314.58,316.7,313.34,316.36,140670.0,309.9805,312.0695,308.7586,311.7344,140670.0
2022-11-04 15:00:00,316.36,319.22,316.08,318.43,384776.0,311.7344,314.5526,311.4585,313.7742,384776.0
2022-11-07 09:30:00,322.45,322.88,318.23,318.8,168126.0,317.7354,318.1591,313.5771,314.1388,168126.0
2022-11-07 10:00:00,318.93,320.45,317.71,320.45,208073.0,314.2669,315.7646,313.0647,315.7646,208073.0
2022-11-07 11:00:00,320.53,321.5,318.75,318.87,156620.0,315.8435,316.7993,314.0895,314.2077,156620.0
2022-11-07 12:00:00,318.88,320.76,318.59,320.75,159931.0,314.2176,316.0701,313.9318,316.0602,159931.0
2022-11-07 13:00:00,320.72,324.13,320.69,324.04,186570.0,316.0307,319.3908,316.0011,319.3021,186570.0
2022-11-07 14:00:00,324.1,325.8,324.1,324.96,193938.0,319.3613,321.0364,319.3613,320.2087,193938.0
2022-11-07 15:00:00,325.05,325.74,324.32,325.26,461709.0,320.2974,320.9773,319.578,320.5043,461709.0
2022-11-08 09:30:00,326.23,327.17,323.37,326.75,128477.0,321.4601,322.3864,318.6419,321.9725,128477.0
2022-11-08 10:00:00,326.68,328.56,325.77,327.25,230366.0,321.9035,323.7561,321.0068,322.4652,230366.0
2022-11-08 11:00:00,327.31,329.4,326.08,329.04,172307.0,322.5243,324.5838,321.3123,324.229,172307.0
2022-11-08 12:00:00,329.21,329.28,328.24,328.79,159609.0,324.3965,324.4655,323.4407,323.9827,159609.0
2022-11-08 13:00:00,328.83,329.36,324.58,324.81,96571.0,324.0221,324.5444,319.8342,320.0609,96571.0
2022-11-08 14:00:00,324.74,325.93,322.26,325.32,120901.0,319.9919,321.1645,317.5482,320.5634,120901.0
2022-11-08 15:00:00,325.21,328.27,325.21,325.75,219926.0,320.455,323.4703,320.455,320.9871,219926.0
2022-11-09 09:30:00,322.28,323.69,317.56,317.61,239802.0,317.5679,318.9573,312.9169,312.9662,239802.0
2022-11-09 10:00:00,317.54,320.5,316.76,317.19,216756.0,312.8972,315.8139,312.1286,312.5523,216756.0
2022-11-09 11:00:00,317.24,318.45,316.7,317.23,191290.0,312.6016,313.7939,312.0695,312.5917,191290.0
2022-11-09 12:00:00,317.26,317.43,316.0,317.19,130777.0,312.6213,312.7888,311.3797,312.5523,130777.0
2022-11-09 13:00:00,317.12,318.0,315.69,316.22,146466.0,312.4833,313.3505,311.0742,311.5965,146466.0
2022-11-09 14:00:00,316.1,317.67,315.53,316.22,139353.0,311.4782,313.0253,310.9166,311.5965,139353.0
2022-11-09 15:00:00,316.15,317.55,315.15,315.75,407386.0,311.5275,312.907,310.5421,311.1334,407386.0
2022-11-10 09:30:00,331.18,333.77,329.16,332.31,317101.0,326.3377,328.8899,324.3473,327.4512,317101.0
2022-11-10 10:00:00,332.38,333.38,330.6,332.13,260819.0,327.5202,328.5056,325.7662,327.2739,260819.0
2022-11-10 11:00:00,332.21,333.91,331.21,333.62,184058.0,327.3527,329.0278,326.3673,328.7421,184058.0
2022-11-10 12:00:00,333.7,334.73,332.39,332.98,146455.0,328.8209,329.8358,327.5301,328.1114,146455.0
2022-11-10 13:00:00,333.02,336.37,332.94,335.99,130471.0,328.1508,331.4519,328.072,331.0774,130471.0
2022-11-10 14:00:00,336.04,336.97,335.56,336.49,142126.0,331.1267,332.0431,330.6537,331.5701,142126.0
2022-11-10 15:00:00,336.5,337.4,335.59,337.24,460264.0,331.58,332.4668,330.6833,332.3091,460264.0
2022-11-11 09:30:00,339.0,342.63,338.84,340.93,305761.0,334.0434,337.6203,333.8857,335.9452,305761.0
2022-11-11 10:00:00,340.78,342.11,337.96,338.86,334766.0,335.7974,337.1079,333.0186,333.9055,334766.0
2022-11-11 11:00:00,338.88,339.36,336.36,337.85,237255.0,333.9252,334.3981,331.442,332.9102,237255.0
2022-11-11 12:00:00,337.89,338.6,336.7,338.04,197334.0,332.9496,333.6493,331.777,333.0974,197334.0
2022-11-11 13:00:00,338.04,339.91,338.04,339.48,216830.0,333.0974,334.9401,333.0974,334.5164,216830.0
2022-11-11 14:00:00,339.52,340.88,338.86,340.03,212462.0,334.5558,335.8959,333.9055,335.0583,212462.0
2022-11-11 15:00:00,340.01,340.41,338.54,339.68,553871.0,335.0386,335.4328,333.5901,334.7135,553871.0
2022-11-14 09:30:00,336.74,341.19,336.02,340.56,173309.0,331.8165,336.2014,331.107,335.5806,173309.0
2022-11-14 10:00:00,340.65,343.61,339.85,343.01,220697.0,335.6693,338.586,334.881,337.9948,220697.0
2022-11-14 11:00:00,343.11,343.26,339.44,340.81,157778.0,338.0933,338.2411,334.477,335.8269,157778.0
2022-11-14 12:00:00,340.87,343.44,340.87,342.85,138209.0,335.8861,338.4185,335.8861,337.8371,138209.0
2022-11-14 13:00:00,342.81,344.52,342.65,344.44,113332.0,337.7977,339.4827,337.64,339.4039,113332.0
2022-11-14 14:00:00,344.39,344.5,343.02,343.45,112690.0,339.3546,339.463,338.0046,338.4283,112690.0
2022-11-14 15:00:00,343.47,344.16,339.39,339.65,323038.0,338.4481,339.128,334.4277,334.6839,323038.0
2022-11-15 09:30:00,346.59,349.9,345.0,349.9,281163.0,341.5224,344.784,339.9557,344.784,281163.0
2022-11-15 10:00:00,349.89,351.22,347.09,347.42,313550.0,344.7742,346.0847,342.0151,342.3403,313550.0
2022-11-15 11:00:00,347.18,347.69,345.5,346.9,202310.0,342.1038,342.6063,340.4484,341.8279,202310.0
2022-11-15 12:00:00,347.02,347.03,344.1,344.29,106099.0,341.9461,341.956,339.0688,339.2561,106099.0
2022-11-15 13:00:00,344.38,344.61,339.49,341.29,184875.0,339.3447,339.5714,334.5262,336.2999,184875.0
2022-11-15 14:00:00,341.23,345.0,339.54,344.7,127836.0,336.2408,339.9557,334.5755,339.6601,127836.0
2022-11-15 15:00:00,344.45,345.09,342.6,343.51,279711.0,339.4137,340.0444,337.5908,338.4875,279711.0
2022-11-16 09:30:00,343.16,344.14,341.53,342.75,142167.0,338.1426,339.1083,336.5364,337.7386,142167.0
2022-11-16 10:00:00,342.64,343.69,340.09,341.06,134020.0,337.6302,338.6648,335.1175,336.0733,134020.0
2022-11-16 11:00:00,340.97,343.51,340.9,343.1,134960.0,335.9846,338.4875,335.9156,338.0835,134960.0
2022-11-16 12:00:00,343.0,343.89,342.2,343.25,90212.0,337.9849,338.8619,337.1966,338.2313,90212.0
2022-11-16 13:00:00,343.24,343.71,342.78,342.98,72374.0,338.2214,338.6845,337.7681,337.9652,72374.0
2022-11-16 14:00:00,342.98,345.13,342.92,344.96,105015.0,337.9652,340.0838,337.9061,339.9163,105015.0
2022-11-16 15:00:00,344.91,344.99,342.5,342.89,327459.0,339.867,339.9458,337.4922,337.8765,327459.0
2022-11-17 09:30:00,339.0,339.77,337.0,337.84,163925.0,334.0434,334.8021,332.0727,332.9004,163925.0
2022-11-17 10:00:00,337.78,339.41,337.11,337.41,123728.0,332.8412,334.4474,332.181,332.4767,123728.0
2022-11-17 11:00:00,337.27,340.2,337.0,340.0,149322.0,332.3387,335.2259,332.0727,335.0288,149322.0
2022-11-17 12:00:00,340.0,340.84,339.61,340.84,105403.0,335.0288,335.8565,334.6445,335.8565,105403.0
2022-11-17 13:00:00,340.83,341.92,340.69,341.11,87096.0,335.8467,336.9207,335.7087,336.1226,87096.0
2022-11-17 14:00:00,341.11,341.57,339.81,341.0,95429.0,336.1226,336.5758,334.8416,336.0142,95429.0
2022-11-17 15:00:00,341.0,341.82,339.35,341.54,315635.0,336.0142,336.8222,334.3883,336.5463,315635.0
2022-11-18 09:30:00,345.66,348.63,343.06,343.5,225245.0,340.606,343.5326,338.044,338.4776,225245.0
2022-11-18 10:00:00,343.5,343.6,341.52,341.81,108686.0,338.4776,338.5762,336.5266,336.8123,108686.0
2022-11-18 11:00:00,342.06,343.38,341.66,342.75,76132.0,337.0587,338.3594,336.6645,337.7386,76132.0
2022-11-18 12:00:00,342.8,343.72,341.33,343.57,137897.0,337.7878,338.6944,336.3393,338.5466,137897.0
2022-11-18 13:00:00,343.71,344.62,342.31,342.86,125902.0,338.6845,339.5812,337.305,337.847,125902.0
2022-11-18 14:00:00,342.87,343.24,342.21,342.62,81435.0,337.8568,338.2214,337.2065,337.6105,81435.0
2022-11-18 15:00:00,342.55,345.51,342.31,344.13,380592.0,337.5415,340.4582,337.305,339.0984,380592.0
2022-11-21 09:30:00,343.0,344.25,342.34,342.91,114986.0,337.9849,339.2166,337.3346,337.8962,114986.0
2022-11-21 10:00:00,342.88,343.23,337.96,339.7,149327.0,337.8667,338.2116,333.0186,334.7332,149327.0
2022-11-21 11:00:00,339.59,340.85,338.41,338.83,125910.0,334.6248,335.8664,333.462,333.8759,125910.0
2022-11-21 12:00:00,338.92,339.37,337.62,337.67,99560.0,333.9646,334.408,332.6836,332.7329,99560.0
2022-11-21 13:00:00,337.69,340.15,337.69,339.76,97378.0,332.7526,335.1766,332.7526,334.7923,97378.0
2022-11-21 14:00:00,339.81,340.77,339.42,339.59,78402.0,334.8416,335.7875,334.4573,334.6248,78402.0
2022-11-21 15:00:00,339.64,339.7,337.85,338.41,259104.0,334.6741,334.7332,332.9102,333.462,259104.0
2022-11-22 09:30:00,339.83,340.88,337.56,338.49,172060.0,334.8613,335.8959,332.6245,333.5409,172060.0
2022-11-22 10:00:00,338.44,340.54,337.87,340.01,177417.0,333.4916,335.5609,332.9299,335.0386,177417.0
2022-11-22 11:00:00,339.83,340.69,339.49,340.08,138831.0,334.8613,335.7087,334.5262,335.1076,138831.0
2022-11-22 12:00:00,340.29,342.54,340.17,342.52,85031.0,335.3145,337.5316,335.1963,337.5119,85031.0
2022-11-22 13:00:00,342.49,343.87,342.37,343.46,95846.0,337.4824,338.8422,337.3641,338.4382,95846.0
2022-11-22 14:00:00,343.5,344.23,342.93,344.02,90413.0,338.4776,339.1969,337.9159,338.99,90413.0
2022-11-22 15:00:00,344.06,345.32,343.92,344.96,264561.0,339.0294,340.271,338.8915,339.9163,264561.0
2022-11-23 09:30:00,344.63,347.7,344.15,347.18,95467.0,339.5911,342.6162,339.1181,342.1038,95467.0
2022-11-23 10:00:00,347.24,349.3,346.46,348.69,92744.0,342.1629,344.1928,341.3943,343.5917,92744.0
2022-11-23 11:00:00,348.66,349.79,347.93,348.62,183080.0,343.5622,344.6756,342.8428,343.5228,183080.0
2022-11-23 12:00:00,348.45,349.53,347.77,347.98,116611.0,343.3552,344.4194,342.6852,342.8921,116611.0
2022-11-23 13:00:00,347.94,349.21,347.34,349.05,95561.0,342.8527,344.1041,342.2615,343.9465,95561.0
2022-11-23 14:00:00,349.05,350.8,348.31,349.69,89931.0,343.9465,345.6709,343.2173,344.5771,89931.0
2022-11-23 15:00:00,349.61,350.53,348.63,349.04,184088.0,344.4983,345.4048,343.5326,343.9366,184088.0
2022-11-25 09:30:00,348.96,349.97,348.07,349.79,139773.0,343.8578,344.853,342.9808,344.6756,139773.0
2022-11-25 10:00:00,349.78,350.92,349.15,350.31,84040.0,344.6658,345.7891,344.045,345.188,84040.0
2022-11-25 11:00:00,350.28,350.64,349.35,350.54,90361.0,345.1585,345.5132,344.2421,345.4147,90361.0
2022-11-25 12:00:00,350.54,351.4,350.38,351.25,121885.0,345.4147,346.2621,345.257,346.1143,121885.0
2022-11-28 09:30:00,346.68,350.23,346.68,348.62,136823.0,341.6111,345.1092,341.6111,343.5228,136823.0
2022-11-28 10:00:00,348.56,348.88,346.97,347.41,123395.0,343.4636,343.779,341.8969,342.3304,123395.0
2022-11-28 11:00:00,347.46,348.06,346.79,347.45,116055.0,342.3797,342.9709,341.7195,342.3699,116055.0
2022-11-28 12:00:00,347.46,347.74,345.11,345.25,90695.0,342.3797,342.6556,340.0641,340.202,90695.0
2022-11-28 13:00:00,345.15,346.37,344.33,344.42,120139.0,340.1035,341.3056,339.2955,339.3842,120139.0
2022-11-28 14:00:00,344.34,344.67,343.93,344.14,112060.0,339.3053,339.6305,338.9013,339.1083,112060.0
2022-11-28 15:00:00,344.2,344.8,343.23,344.6,271945.0,339.1674,339.7586,338.2116,339.5615,271945.0
2022-11-29 09:30:00,343.65,344.4,342.02,343.83,102835.0,338.6254,339.3645,337.0193,338.8028,102835.0
2022-11-29 10:00:00,343.82,344.44,342.92,343.6,79667.0,338.7929,339.4039,337.9061,338.5762,79667.0
2022-11-29 11:00:00,343.79,343.84,340.75,341.65,112751.0,338.7634,338.8126,335.7678,336.6547,112751.0
2022-11-29 12:00:00,341.77,343.44,341.64,342.77,70433.0,336.7729,338.4185,336.6448,337.7583,70433.0
2022-11-29 13:00:00,342.82,343.81,341.7,343.81,95159.0,337.8076,338.7831,336.7039,338.7831,95159.0
2022-11-29 14:00:00,343.8,344.72,342.69,343.04,63301.0,338.7732,339.6798,337.6795,338.0243,63301.0
2022-11-29 15:00:00,343.13,343.7,342.12,342.9,215296.0,338.113,338.6747,337.1178,337.8864,215296.0
2022-11-30 09:30:00,342.85,345.35,341.48,343.07,141139.0,337.8371,340.3006,336.4871,338.0539,141139.0
2022-11-30 10:00:00,343.02,343.81,342.22,343.36,109182.0,338.0046,338.7831,337.2163,338.3397,109182.0
2022-11-30 11:00:00,343.5,345.62,343.15,345.47,120149.0,338.4776,340.5666,338.1327,340.4188,120149.0
2022-11-30 12:00:00,345.61,346.3,344.91,345.65,97839.0,340.5568,341.2367,339.867,340.5962,97839.0
2022-11-30 13:00:00,345.61,350.41,345.0,350.14,145049.0,340.5568,345.2866,339.9557,345.0205,145049.0
2022-11-30 14:00:00,350.04,353.35,350.04,353.34,203225.0,344.922,348.1836,344.922,348.1737,203225.0
2022-11-30 15:00:00,353.26,356.16,353.1,356.09,592566.0,348.0949,350.9525,347.9372,350.8835,592566.0
2022-12-01 09:30:00,357.99,359.8,355.71,359.36,237651.0,352.7558,354.5393,350.5091,354.1057,237651.0
2022-12-01 10:00:00,359.46,359.8,354.05,356.03,243291.0,354.2043,354.5393,348.8734,350.8244,243291.0
2022-12-01 11:00:00,356.12,356.89,354.71,356.61,140437.0,350.9131,351.6718,349.5237,351.3959,140437.0
2022-12-01 12:00:00,356.6,358.3,355.36,357.73,134567.0,351.3861,353.0612,350.1642,352.4996,134567.0
2022-12-01 13:00:00,357.7,359.95,357.69,359.77,247982.0,352.47,354.6871,352.4601,354.5097,247982.0
2022-12-01 14:00:00,359.68,360.77,358.92,360.63,166110.0,354.421,355.4951,353.6722,355.3572,166110.0
2022-12-01 15:00:00,360.61,361.58,359.58,360.91,552660.0,355.3374,356.2933,354.3225,355.6331,552660.0
2022-12-02 09:30:00,357.45,359.06,356.06,357.03,176231.0,352.2236,353.8101,350.854,351.8098,176231.0
2022-12-02 10:00:00,357.06,358.19,356.84,357.31,148369.0,351.8393,352.9528,351.6226,352.0857,148369.0
2022-12-02 11:00:00,357.24,358.75,356.5,358.05,86513.0,352.0167,353.5046,351.2875,352.8149,86513.0
2022-12-02 12:00:00,358.02,358.79,357.46,358.31,73729.0,352.7853,353.5441,352.2335,353.0711,73729.0
2022-12-02 13:00:00,358.28,359.53,357.99,359.19,66561.0,353.0415,354.2732,352.7558,353.9382,66561.0
2022-12-02 14:00:00,359.22,360.77,358.57,360.62,124433.0,353.9678,355.4951,353.3273,355.3473,124433.0
2022-12-02 15:00:00,360.72,362.29,359.75,360.04,271815.0,355.4458,356.9929,354.49,354.7758,271815.0
2022-12-05 09:30:00,356.0,357.74,355.48,355.88,159282.0,350.7948,352.5094,350.2825,350.6766,159282.0
2022-12-05 10:00:00,355.91,358.9,354.5,358.48,143664.0,350.7062,353.6524,349.3168,353.2386,143664.0
2022-12-05 11:00:00,358.52,358.85,355.81,355.97,113446.0,353.278,353.6032,350.6076,350.7653,113446.0
2022-12-05 12:00:00,355.89,356.96,355.54,355.61,82959.0,350.6865,351.7408,350.3416,350.4105,82959.0
2022-12-05 13:00:00,355.61,356.65,354.45,354.58,180444.0,350.4105,351.4353,349.2675,349.3956,180444.0
2022-12-05 14:00:00,354.55,355.94,354.46,355.64,218772.0,349.366,350.7357,349.2774,350.4401,218772.0
2022-12-05 15:00:00,355.66,356.5,355.12,356.09,205936.0,350.4598,351.2875,349.9277,350.8835,205936.0
2022-12-06 09:30:00,353.82,355.0,348.22,348.93,177771.0,348.6467,349.8095,343.1286,343.8282,177771.0
2022-12-06 10:00:00,348.97,349.53,346.82,346.96,177015.0,343.8676,344.4194,341.7491,341.887,177015.0
2022-12-06 11:00:00,347.07,347.75,345.46,346.71,121987.0,341.9954,342.6655,340.409,341.6407,121987.0
2022-12-06 12:00:00,346.7,347.41,345.67,346.1,93742.0,341.6308,342.3304,340.6159,341.0396,93742.0
2022-12-06 13:00:00,345.98,347.3,345.5,346.99,107674.0,340.9214,342.2221,340.4484,341.9166,107674.0
2022-12-06 14:00:00,347.02,347.16,344.35,344.64,155556.0,341.9461,342.0841,339.3152,339.6009,155556.0
2022-12-06 15:00:00,344.66,347.65,344.39,347.57,292712.0,339.6207,342.5669,339.3546,342.4881,292712.0
2022-12-07 09:30:00,346.88,347.85,341.58,342.22,145524.0,341.8082,342.764,336.5857,337.2163,145524.0
2022-12-07 10:00:00,342.05,345.49,341.47,345.33,219236.0,337.0488,340.4385,336.4773,340.2809,219236.0
2022-12-07 11:00:00,345.43,345.92,341.73,343.62,121222.0,340.3794,340.8622,336.7335,338.5959,121222.0
2022-12-07 12:00:00,343.66,345.94,342.63,345.19,124511.0,338.6353,340.8819,337.6203,340.1429,124511.0
2022-12-07 13:00:00,345.2,346.23,344.86,345.23,88276.0,340.1528,341.1677,339.8177,340.1823,88276.0
2022-12-07 14:00:00,345.22,346.58,344.41,346.28,91945.0,340.1725,341.5126,339.3743,341.217,91945.0
2022-12-07 15:00:00,346.23,347.57,345.96,347.23,259896.0,341.1677,342.4881,340.9016,342.1531,259896.0
2022-12-08 09:30:00,350.0,351.13,348.35,351.02,114254.0,344.8826,345.9961,343.2567,345.8877,114254.0
2022-12-08 10:00:00,351.06,352.17,350.85,351.03,133360.0,345.9271,347.0208,345.7201,345.8975,133360.0
2022-12-08 11:00:00,351.08,351.3,349.27,349.66,133563.0,345.9468,346.1636,344.1632,344.5475,133563.0
2022-12-08 12:00:00,349.7,350.35,349.0,350.31,82359.0,344.587,345.2275,343.8972,345.188,82359.0
2022-12-08 13:00:00,350.32,350.48,349.46,349.7,75621.0,345.1979,345.3556,344.3505,344.587,75621.0
2022-12-08 14:00:00,349.59,349.59,347.21,348.05,94255.0,344.4786,344.4786,342.1334,342.9611,94255.0
2022-12-08 15:00:00,347.99,351.23,347.42,351.16,295556.0,342.902,346.0946,342.3403,346.0256,295556.0
2022-12-09 09:30:00,348.4,350.66,347.36,349.32,114202.0,343.306,345.5329,342.2812,344.2125,114202.0
2022-12-09 10:00:00,349.34,351.68,348.51,351.53,143199.0,344.2322,346.538,343.4144,346.3902,143199.0
2022-12-09 11:00:00,351.73,352.18,350.5,351.64,82766.0,346.5873,347.0307,345.3753,346.4986,82766.0
2022-12-09 12:00:00,351.72,352.21,350.79,352.01,57691.0,346.5774,347.0603,345.661,346.8632,57691.0
2022-12-09 13:00:00,352.0,352.77,351.55,352.25,88872.0,346.8533,347.6121,346.4099,347.0997,88872.0
2022-12-09 14:00:00,352.29,352.61,351.39,351.57,74272.0,347.1391,347.4544,346.2523,346.4296,74272.0
2022-12-09 15:00:00,351.71,352.4,348.63,348.8,226080.0,346.5676,347.2475,343.5326,343.7001,226080.0
2022-12-12 09:30:00,350.31,354.85,349.1,354.47,149801.0,345.188,349.6617,343.9957,349.2872,149801.0
2022-12-12 10:00:00,354.42,355.52,353.6,354.15,186854.0,349.2379,350.3219,348.4299,348.9719,186854.0
2022-12-12 11:00:00,354.14,355.96,354.03,355.15,123155.0,348.962,350.7554,348.8537,349.9573,123155.0
2022-12-12 12:00:00,355.18,356.55,355.17,355.93,99275.0,349.9868,351.3368,349.977,350.7259,99275.0
2022-12-12 13:00:00,355.96,356.35,354.76,354.93,141802.0,350.7554,351.1397,349.573,349.7405,141802.0
2022-12-12 14:00:00,354.9,355.76,353.91,355.65,111976.0,349.7109,350.5584,348.7354,350.45,111976.0
2022-12-12 15:00:00,355.65,358.44,355.65,358.15,309637.0,350.45,353.1992,350.45,352.9134,309637.0
2022-12-13 09:30:00,369.24,369.26,363.94,365.73,182541.0,363.8413,363.861,358.6188,360.3826,182541.0
2022-12-13 10:00:00,365.81,366.03,360.55,361.59,157611.0,360.4614,360.6782,355.2783,356.3031,157611.0
2022-12-13 11:00:00,361.73,362.03,357.88,358.64,180611.0,356.4411,356.7367,352.6474,353.3962,180611.0
2022-12-13 12:00:00,358.72,359.6,356.0,356.55,107223.0,353.4751,354.3422,350.7948,351.3368,107223.0
2022-12-13 13:00:00,356.51,357.98,355.86,357.96,106015.0,351.2974,352.7459,350.6569,352.7262,106015.0
2022-12-13 14:00:00,357.94,358.83,356.87,357.27,85825.0,352.7065,353.5835,351.6521,352.0463,85825.0
2022-12-13 15:00:00,357.32,358.55,355.73,357.1,318682.0,352.0955,353.3076,350.5288,351.8788,318682.0
2022-12-14 09:30:00,357.0,361.87,356.38,361.54,101452.0,351.7802,356.579,351.1693,356.2538,101452.0
2022-12-14 10:00:00,361.66,361.84,360.53,361.16,136894.0,356.3721,356.5495,355.2586,355.8794,136894.0
2022-12-14 11:00:00,361.26,362.1,360.99,361.22,94180.0,355.9779,356.8057,355.7119,355.9385,94180.0
2022-12-14 12:00:00,361.22,361.64,360.72,361.36,67724.0,355.9385,356.3524,355.4458,356.0765,67724.0
2022-12-14 13:00:00,361.36,362.06,360.42,361.17,87347.0,356.0765,356.7662,355.1502,355.8893,87347.0
2022-12-14 14:00:00,361.01,361.01,353.77,357.33,186606.0,355.7316,355.7316,348.5975,352.1054,186606.0
2022-12-14 15:00:00,357.16,361.36,356.05,357.51,246988.0,351.9379,356.0765,350.8441,352.2828,246988.0
2022-12-15 09:30:00,351.42,353.8,344.07,344.9,197393.0,346.2818,348.627,339.0393,339.8571,197393.0
2022-12-15 10:00:00,345.03,346.69,343.58,344.3,251508.0,339.9852,341.621,338.5564,339.2659,251508.0
2022-12-15 11:00:00,344.31,344.89,342.56,344.17,191773.0,339.2758,339.8473,337.5514,339.1378,191773.0
2022-12-15 12:00:00,344.24,345.06,343.67,344.05,103191.0,339.2068,340.0148,338.6451,339.0196,103191.0
2022-12-15 13:00:00,343.96,344.65,342.84,344.63,100736.0,338.9309,339.6108,337.8273,339.5911,100736.0
2022-12-15 14:00:00,344.57,346.39,344.31,346.27,91921.0,339.532,341.3254,339.2758,341.2071,91921.0
2022-12-15 15:00:00,346.39,347.06,345.55,346.49,414982.0,341.3254,341.9856,340.4976,341.4239,414982.0
2022-12-16 09:30:00,344.77,347.19,343.38,346.62,595048.0,339.729,342.1137,338.3594,341.552,595048.0
2022-12-16 10:00:00,346.62,346.78,344.85,346.09,126494.0,341.552,341.7097,339.8079,341.0297,126494.0
2022-12-16 11:00:00,346.08,346.18,344.01,344.13,190555.0,341.0199,341.1184,338.9802,339.0984,190555.0
2022-12-16 12:00:00,344.21,345.51,343.98,344.43,137422.0,339.1772,340.4582,338.9506,339.394,137422.0
2022-12-16 13:00:00,344.5,344.94,343.65,344.61,139170.0,339.463,339.8966,338.6254,339.5714,139170.0
2022-12-16 14:00:00,344.55,346.14,344.33,346.02,100717.0,339.5123,341.079,339.2955,340.9608,100717.0
2022-12-16 15:00:00,345.94,348.24,345.54,345.87,423607.0,340.8819,343.1483,340.4878,340.813,423607.0
2022-12-19 09:30:00,345.36,345.76,343.0,344.91,117200.0,340.3104,340.7046,337.9849,339.867,117200.0
2022-12-19 10:00:00,344.84,345.85,343.28,343.28,140076.0,339.798,340.7933,338.2608,338.2608,140076.0
2022-12-19 11:00:00,343.29,343.33,341.25,341.38,143867.0,338.2707,338.3101,336.2605,336.3886,143867.0
2022-12-19 12:00:00,341.38,342.92,341.34,342.1,105988.0,336.3886,337.9061,336.3492,337.0981,105988.0
2022-12-19 13:00:00,342.16,342.29,340.5,340.78,103415.0,337.1572,337.2853,335.5215,335.7974,103415.0
2022-12-19 14:00:00,340.67,340.81,339.54,340.14,102403.0,335.689,335.8269,334.5755,335.1667,102403.0
2022-12-19 15:00:00,340.1,341.5,339.65,341.02,264970.0,335.1273,336.5069,334.6839,336.0339,264970.0
2022-12-20 09:30:00,341.37,343.81,340.62,342.42,123739.0,336.3788,338.7831,335.6397,337.4134,123739.0
2022-12-20 10:00:00,342.38,343.49,341.38,342.54,120432.0,337.374,338.4678,336.3886,337.5316,120432.0
2022-12-20 11:00:00,342.57,342.8,340.82,341.92,109101.0,337.5612,337.7878,335.8368,336.9207,109101.0
2022-12-20 12:00:00,341.79,343.33,341.74,342.8,99263.0,336.7926,338.3101,336.7433,337.7878,99263.0
2022-12-20 13:00:00,342.82,344.35,342.18,343.36,82348.0,337.8076,339.3152,337.1769,338.3397,82348.0
2022-12-20 14:00:00,343.36,344.37,342.29,342.96,93535.0,338.3397,339.3349,337.2853,337.9455,93535.0
2022-12-20 15:00:00,342.89,343.39,342.12,342.98,286844.0,337.8765,338.3692,337.1178,337.9652,286844.0
2022-12-21 09:30:00,343.64,344.91,342.37,342.82,109271.0,338.6156,339.867,337.3641,337.8076,109271.0
2022-12-21 10:00:00,343.04,345.94,342.55,345.85,100354.0,338.0243,340.8819,337.5415,340.7933,100354.0
2022-12-21 11:00:00,345.82,346.34,345.43,345.5,110235.0,340.7637,341.2761,340.3794,340.4484,110235.0
2022-12-21 12:00:00,345.52,345.91,344.89,345.72,67352.0,340.4681,340.8524,339.8473,340.6652,67352.0
2022-12-21 13:00:00,345.75,346.74,345.35,346.55,84405.0,340.6947,341.6702,340.3006,341.483,84405.0
2022-12-21 14:00:00,346.54,347.6,345.43,345.87,96862.0,341.4732,342.5177,340.3794,340.813,96862.0
2022-12-21 15:00:00,345.82,346.34,344.76,345.65,213096.0,340.7637,341.2761,339.7192,340.5962,213096.0
2022-12-22 09:30:00,344.19,345.6,342.8,343.95,110950.0,339.1575,340.5469,337.7878,338.921,110950.0
2022-12-22 10:00:00,343.85,343.85,340.8,341.33,124540.0,338.8225,338.8225,335.8171,336.3393,124540.0
2022-12-22 11:00:00,341.22,341.6,339.66,340.33,97991.0,336.2309,336.6054,334.6938,335.354,97991.0
2022-12-22 12:00:00,340.22,340.73,338.03,338.39,248208.0,335.2456,335.7481,333.0876,333.4423,248208.0
2022-12-22 13:00:00,338.28,338.28,336.43,336.62,144246.0,333.3339,333.3339,331.511,331.6982,144246.0
2022-12-22 14:00:00,336.6,339.53,336.51,339.51,128610.0,331.6785,334.5657,331.5898,334.546,128610.0
2022-12-22 15:00:00,339.44,341.7,339.15,341.61,204841.0,334.477,336.7039,334.1912,336.6152,204841.0
2022-12-23 09:30:00,339.02,342.27,337.69,338.69,109738.0,334.0631,337.2656,332.7526,333.7379,109738.0
2022-12-23 10:00:00,338.88,343.27,338.57,342.62,101611.0,333.9252,338.251,333.6197,337.6105,101611.0
2022-12-23 11:00:00,342.44,343.07,338.62,342.84,219851.0,337.4331,338.0539,333.669,337.8273,219851.0
2022-12-23 12:00:00,342.74,344.24,342.71,343.49,89068.0,337.7287,339.2068,337.6992,338.4678,89068.0
2022-12-23 13:00:00,343.56,344.48,342.55,342.79,81174.0,338.5367,339.4433,337.5415,337.778,81174.0
2022-12-23 14:00:00,342.7,344.06,342.39,344.05,67076.0,337.6893,339.0294,337.3838,339.0196,67076.0
2022-12-23 15:00:00,344.05,344.54,343.1,343.64,115168.0,339.0196,339.5024,338.0835,338.6156,115168.0
2022-12-27 09:30:00,344.1,344.59,342.6,343.17,87079.0,339.0688,339.5517,337.5908,338.1524,87079.0
2022-12-27 10:00:00,343.08,345.72,341.81,344.96,130563.0,338.0638,340.6652,336.8123,339.9163,130563.0
2022-12-27 11:00:00,344.86,346.49,344.61,345.27,135411.0,339.8177,341.4239,339.5714,340.2217,135411.0
2022-12-27 12:00:00,345.36,346.57,344.77,345.89,74143.0,340.3104,341.5027,339.729,340.8327,74143.0
2022-12-27 13:00:00,345.99,346.4,345.04,345.25,62099.0,340.9312,341.3352,339.9951,340.202,62099.0
2022-12-27 14:00:00,345.23,346.17,345.12,346.02,107236.0,340.1823,341.1086,340.0739,340.9608,107236.0
2022-12-27 15:00:00,346.05,346.91,345.58,346.2,174090.0,340.9903,341.8378,340.5272,341.1381,174090.0
2022-12-28 09:30:00,346.55,348.94,345.48,348.45,104354.0,341.483,343.8381,340.4287,343.3552,104354.0
2022-12-28 10:00:00,348.44,349.51,346.1,346.16,137039.0,343.3454,344.3997,341.0396,341.0987,137039.0
2022-12-28 11:00:00,346.09,346.32,344.5,344.5,84035.0,341.0297,341.2564,339.463,339.463,84035.0
2022-12-28 12:00:00,344.47,344.58,342.56,344.28,100607.0,339.4334,339.5418,337.5514,339.2462,100607.0
2022-12-28 13:00:00,344.01,344.73,343.26,343.38,76810.0,338.9802,339.6896,338.2411,338.3594,76810.0
2022-12-28 14:00:00,343.33,344.0,342.86,343.08,53771.0,338.3101,338.9703,337.847,338.0638,53771.0
2022-12-28 15:00:00,343.1,343.11,341.78,341.79,178391.0,338.0835,338.0933,336.7828,336.7926,178391.0
2022-12-29 09:30:00,344.38,347.57,343.54,347.21,73041.0,339.3447,342.4881,338.517,342.1334,73041.0
2022-12-29 10:00:00,347.33,348.85,346.58,348.53,98579.0,342.2516,343.7494,341.5126,343.4341,98579.0
2022-12-29 11:00:00,348.63,349.64,347.24,349.13,83203.0,343.5326,344.5278,342.1629,344.0253,83203.0
2022-12-29 12:00:00,349.2,349.25,348.3,348.89,57542.0,344.0943,344.1435,343.2074,343.7888,57542.0
2022-12-29 13:00:00,348.88,349.14,348.18,349.06,50743.0,343.779,344.0351,343.0892,343.9563,50743.0
2022-12-29 14:00:00,349.06,349.72,348.74,348.96,62603.0,343.9563,344.6067,343.641,343.8578,62603.0
2022-12-29 15:00:00,348.92,349.36,348.04,348.23,164225.0,343.8184,344.2519,342.9512,343.1385,164225.0
2022-12-30 09:30:00,345.33,346.64,344.05,345.57,72295.0,340.2809,341.5717,339.0196,340.5173,72295.0
2022-12-30 10:00:00,345.4,347.0,344.79,345.65,82058.0,340.3498,341.9264,339.7488,340.5962,82058.0
2022-12-30 11:00:00,345.65,346.32,345.04,346.26,58670.0,340.5962,341.2564,339.9951,341.1973,58670.0
2022-12-30 12:00:00,346.13,346.59,345.79,346.14,63710.0,341.0692,341.5224,340.7341,341.079,63710.0
2022-12-30 13:00:00,346.14,346.26,343.62,344.61,62846.0,341.079,341.1973,338.5959,339.5714,62846.0
2022-12-30 14:00:00,344.64,345.18,344.21,344.63,73117.0,339.6009,340.133,339.1772,339.5911,73117.0
2022-12-30 15:00:00,344.61,347.9,344.6,347.74,226937.0,339.5714,342.8133,339.5615,342.6556,226937.0
2023-01-03 09:30:00,349.96,354.66,349.21,349.94,167175.0,344.8432,349.4744,344.1041,344.8235,167175.0
2023-01-03 10:00:00,350.13,350.75,348.78,350.21,140808.0,345.0107,345.6216,343.6804,345.0895,140808.0
2023-01-03 11:00:00,350.5,350.52,346.52,347.01,122364.0,345.3753,345.395,341.4535,341.9363,122364.0
2023-01-03 12:00:00,347.08,347.08,343.94,344.85,100975.0,342.0053,342.0053,338.9112,339.8079,100975.0
2023-01-03 13:00:00,344.88,346.56,344.48,346.28,75294.0,339.8374,341.4929,339.4433,341.217,75294.0
2023-01-03 14:00:00,346.43,347.09,344.74,346.07,81500.0,341.3648,342.0151,339.6995,341.01,81500.0
2023-01-03 15:00:00,346.16,347.14,345.8,346.71,151744.0,341.0987,342.0644,340.744,341.6407,151744.0
2023-01-04 09:30:00,351.39,354.24,349.69,353.92,155635.0,346.2523,349.0606,344.5771,348.7453,155635.0
2023-01-04 10:00:00,353.83,354.71,351.4,353.69,203907.0,348.6566,349.5237,346.2621,348.5186,203907.0
2023-01-04 11:00:00,353.75,355.88,352.74,354.96,254287.0,348.5777,350.6766,347.5825,349.7701,254287.0
2023-01-04 12:00:00,355.03,356.98,354.51,355.41,95251.0,349.839,351.7605,349.3266,350.2135,95251.0
2023-01-04 13:00:00,355.36,356.7,354.31,354.31,112577.0,350.1642,351.4846,349.1296,349.1296,112577.0
2023-01-04 14:00:00,354.36,355.49,351.67,353.26,110365.0,349.1788,350.2923,346.5282,348.0949,110365.0
2023-01-04 15:00:00,353.37,355.51,351.81,355.02,403497.0,348.2033,350.312,346.6661,349.8292,403497.0
2023-01-05 09:30:00,356.12,356.84,353.21,356.14,146291.0,350.9131,351.6226,348.0456,350.9328,146291.0
2023-01-05 10:00:00,355.94,357.56,354.41,354.63,183994.0,350.7357,352.332,349.2281,349.4449,183994.0
2023-01-05 11:00:00,354.54,354.77,352.21,352.34,125515.0,349.3562,349.5828,347.0603,347.1884,125515.0
2023-01-05 12:00:00,352.25,353.18,351.62,352.2,82876.0,347.0997,348.0161,346.4789,347.0504,82876.0
2023-01-05 13:00:00,352.25,354.51,352.01,353.64,117426.0,347.0997,349.3266,346.8632,348.4694,117426.0
2023-01-05 14:00:00,353.62,355.03,353.3,354.17,138149.0,348.4496,349.839,348.1343,348.9916,138149.0
2023-01-05 15:00:00,354.15,354.15,351.27,351.75,354590.0,348.9719,348.9719,346.134,346.607,354590.0
2023-01-06 09:30:00,357.31,361.54,355.32,358.24,250987.0,352.6315,356.8061,350.6676,353.5494,250987.0
2023-01-06 10:00:00,358.38,363.55,358.38,362.88,265387.0,353.6875,358.7898,353.6875,358.1286,265387.0
2023-01-06 11:00:00,363.01,363.57,361.73,362.54,185399.0,358.2569,358.8096,356.9937,357.7931,185399.0
2023-01-06 12:00:00,362.63,363.06,361.47,362.41,149165.0,357.8819,358.3062,356.7371,357.6648,149165.0
2023-01-06 13:00:00,362.48,363.98,362.29,363.89,298572.0,357.7338,359.2142,357.5463,359.1254,298572.0
2023-01-06 14:00:00,363.9,367.42,363.89,367.33,277278.0,359.1352,362.6092,359.1254,362.5203,277278.0
2023-01-06 15:00:00,367.33,368.72,366.92,367.65,825497.0,362.5203,363.8921,362.1157,362.8361,825497.0
2023-01-09 09:30:00,371.63,372.99,370.41,371.19,418873.0,366.764,368.1062,365.56,366.3298,418873.0
2023-01-09 10:00:00,371.22,373.8,369.56,373.11,299056.0,366.3594,368.9056,364.7211,368.2247,299056.0
2023-01-09 11:00:00,373.06,375.0,372.84,373.8,283242.0,368.1753,370.0899,367.9582,368.9056,283242.0
2023-01-09 12:00:00,373.79,374.97,373.22,373.74,210936.0,368.8958,370.0603,368.3332,368.8464,210936.0
2023-01-09 13:00:00,373.8,374.69,372.15,372.6,188445.0,368.9056,369.784,367.2772,367.7213,188445.0
2023-01-09 14:00:00,372.56,373.11,371.15,371.24,250221.0,367.6819,368.2247,366.2903,366.3791,250221.0
2023-01-09 15:00:00,371.3,372.27,370.84,371.04,471755.0,366.4384,367.3957,365.9844,366.1818,471755.0
2023-01-10 09:30:00,368.81,371.45,368.04,369.75,186717.0,363.981,366.5864,363.221,364.9086,186717.0
2023-01-10 10:00:00,369.82,370.81,367.21,368.62,285872.0,364.9777,365.9548,362.4019,363.7934,285872.0
2023-01-10 11:00:00,368.66,369.13,367.78,368.3,143472.0,363.8329,364.2968,362.9644,363.4776,143472.0
2023-01-10 12:00:00,368.3,369.36,367.28,369.04,157937.0,363.4776,364.5238,362.471,364.2079,157937.0
2023-01-10 13:00:00,369.19,370.17,369.03,370.17,219975.0,364.356,365.3231,364.1981,365.3231,219975.0
2023-01-10 14:00:00,370.17,371.68,369.41,371.05,325831.0,365.3231,366.8134,364.5731,366.1916,325831.0
2023-01-10 15:00:00,371.06,371.27,370.01,371.12,569529.0,366.2015,366.4087,365.1652,366.2607,569529.0
2023-01-11 09:30:00,372.62,373.49,371.41,371.94,260364.0,367.7411,368.5997,366.5469,367.07,260364.0
2023-01-11 10:00:00,371.94,373.66,371.26,372.53,185264.0,367.07,368.7675,366.3989,367.6522,185264.0
2023-01-11 11:00:00,372.48,375.06,372.44,374.57,137632.0,367.6029,370.1491,367.5634,369.6655,137632.0
2023-01-11 12:00:00,374.78,375.88,374.48,374.72,90560.0,369.8728,370.9584,369.5767,369.8136,90560.0
2023-01-11 13:00:00,374.78,375.78,374.45,374.89,124875.0,369.8728,370.8597,369.5471,369.9813,124875.0
2023-01-11 14:00:00,374.91,375.2,374.21,375.04,100407.0,370.0011,370.2873,369.3103,370.1294,100407.0
2023-01-11 15:00:00,375.04,377.92,374.62,377.75,588583.0,370.1294,372.9717,369.7149,372.8039,588583.0
2023-01-12 09:30:00,377.86,379.15,376.92,378.37,268397.0,372.9125,374.1856,371.9848,373.4158,268397.0
2023-01-12 10:00:00,378.26,380.29,376.96,379.33,315645.0,373.3072,375.3106,372.0242,374.3632,315645.0
2023-01-12 11:00:00,378.94,380.47,378.27,380.4,249955.0,373.9783,375.4883,373.3171,375.4192,249955.0
2023-01-12 12:00:00,380.26,381.13,379.69,380.5,372237.0,375.281,376.1396,374.7185,375.5179,372237.0
2023-01-12 13:00:00,380.46,380.92,377.77,380.19,178604.0,375.4784,375.9324,372.8236,375.212,178604.0
2023-01-12 14:00:00,380.19,380.8,379.5,380.11,260807.0,375.212,375.814,374.531,375.133,260807.0
2023-01-12 15:00:00,380.12,380.15,378.88,379.76,471098.0,375.1429,375.1725,373.9191,374.7876,471098.0
2023-01-13 09:30:00,375.06,376.73,374.79,375.75,265002.0,370.1491,371.7973,369.8827,370.8301,265002.0
2023-01-13 10:00:00,375.46,377.87,375.36,376.09,525826.0,370.5439,372.9223,370.4452,371.1656,525826.0
2023-01-13 11:00:00,376.25,376.44,374.31,374.78,336748.0,371.3235,371.5111,369.4089,369.8728,336748.0
2023-01-13 12:00:00,374.78,375.77,374.46,375.24,214827.0,369.8728,370.8498,369.557,370.3268,214827.0
2023-01-13 13:00:00,375.18,376.43,374.79,375.8,162189.0,370.2676,371.5012,369.8827,370.8794,162189.0
2023-01-13 14:00:00,375.89,376.4,375.21,375.84,277235.0,370.9683,371.4716,370.2972,370.9189,277235.0
2023-01-13 15:00:00,375.85,376.82,375.27,375.53,612002.0,370.9288,371.8861,370.3564,370.613,612002.0
2023-01-17 09:30:00,375.0,376.37,374.0,375.96,190954.0,370.0899,371.442,369.103,371.0373,190954.0
2023-01-17 10:00:00,376.03,378.33,375.07,375.85,164603.0,371.1064,373.3763,370.159,370.9288,164603.0
2023-01-17 11:00:00,375.86,375.94,373.97,375.61,149994.0,370.9386,371.0176,369.0734,370.6919,149994.0
2023-01-17 12:00:00,375.65,375.78,374.52,375.02,91192.0,370.7314,370.8597,369.6162,370.1096,91192.0
2023-01-17 13:00:00,375.04,375.63,374.27,375.19,93223.0,370.1294,370.7117,369.3695,370.2774,93223.0
2023-01-17 14:00:00,375.21,375.91,374.62,375.14,129684.0,370.2972,370.988,369.7149,370.2281,129684.0
2023-01-17 15:00:00,375.15,375.8,374.43,375.01,377626.0,370.2379,370.8794,369.5274,370.0998,377626.0
2023-01-18 09:30:00,374.51,375.81,373.71,375.05,174258.0,369.6063,370.8893,368.8168,370.1393,174258.0
2023-01-18 10:00:00,375.09,375.55,372.84,373.71,196381.0,370.1787,370.6327,367.9582,368.8168,196381.0
2023-01-18 11:00:00,373.81,373.88,371.21,372.55,140424.0,368.9155,368.9846,366.3495,367.672,140424.0
2023-01-18 12:00:00,372.66,373.05,370.98,371.77,147658.0,367.7805,368.1654,366.1225,366.9022,147658.0
2023-01-18 13:00:00,371.75,371.94,370.42,370.64,139712.0,366.8825,367.07,365.5699,365.787,139712.0
2023-01-18 14:00:00,370.67,370.88,369.83,370.25,142202.0,365.8166,366.0239,364.9876,365.4021,142202.0
2023-01-18 15:00:00,370.18,371.28,368.5,368.95,435610.0,365.333,366.4186,363.675,364.1191,435610.0
2023-01-19 09:30:00,364.6,366.94,363.6,365.58,290311.0,359.8261,362.1354,358.8392,360.7932,290311.0
2023-01-19 10:00:00,365.68,369.39,365.4,368.59,211523.0,360.8919,364.5534,360.6156,363.7638,211523.0
2023-01-19 11:00:00,368.5,368.82,366.97,367.23,189498.0,363.675,363.9908,362.165,362.4216,189498.0
2023-01-19 12:00:00,367.32,368.2,366.59,367.48,193016.0,362.5105,363.3789,361.79,362.6684,193016.0
2023-01-19 13:00:00,367.57,368.68,366.53,368.68,237251.0,362.7572,363.8527,361.7308,363.8527,237251.0
2023-01-19 14:00:00,368.79,370.8,368.24,370.22,135123.0,363.9612,365.9449,363.4184,365.3725,135123.0
2023-01-19 15:00:00,370.25,370.51,367.61,367.94,375333.0,365.4021,365.6587,362.7967,363.1223,375333.0
2023-01-20 09:30:00,370.23,371.19,369.4,370.2,408517.0,365.3824,366.3298,364.5632,365.3528,408517.0
2023-01-20 10:00:00,370.2,371.89,369.7,370.76,207659.0,365.3528,367.0206,364.8593,365.9054,207659.0
2023-01-20 11:00:00,370.79,372.63,370.58,372.1,196340.0,365.935,367.7509,365.7278,367.2279,196340.0
2023-01-20 12:00:00,372.16,374.22,371.98,373.67,115108.0,367.2871,369.3201,367.1095,368.7773,115108.0
2023-01-20 13:00:00,373.67,374.27,372.43,374.04,159366.0,368.7773,369.3695,367.5536,369.1425,159366.0
2023-01-20 14:00:00,374.04,374.6,373.43,374.6,150768.0,369.1425,369.6951,368.5405,369.6951,150768.0
2023-01-20 15:00:00,374.65,376.62,374.28,376.15,585739.0,369.7445,371.6887,369.3793,371.2249,585739.0
2023-01-23 09:30:00,376.74,379.23,376.36,378.81,150110.0,371.8071,374.2645,371.4321,373.85,150110.0
2023-01-23 10:00:00,378.87,380.37,376.75,379.71,197011.0,373.9092,375.3896,371.817,374.7382,197011.0
2023-01-23 11:00:00,379.71,381.38,379.47,381.22,188429.0,374.7382,376.3864,374.5014,376.2285,188429.0
2023-01-23 12:00:00,381.15,381.17,379.03,379.61,192394.0,376.1594,376.1791,374.0671,374.6395,192394.0
2023-01-23 13:00:00,379.55,380.08,378.95,379.44,145427.0,374.5803,375.1034,373.9882,374.4718,145427.0
2023-01-23 14:00:00,379.44,379.48,376.74,377.59,176034.0,374.4718,374.5112,371.8071,372.646,176034.0
2023-01-23 15:00:00,377.56,378.81,377.2,378.51,602196.0,372.6164,373.85,372.2611,373.5539,602196.0
2023-01-24 09:30:00,390.0,390.0,349.0,377.81,215533.0,384.8935,384.8935,344.4303,372.8631,215533.0
2023-01-24 10:00:00,377.16,379.82,377.11,379.65,295413.0,372.2216,374.8468,372.1723,374.679,295413.0
2023-01-24 11:00:00,379.76,380.21,377.75,378.59,192249.0,374.7876,375.2317,372.8039,373.6329,192249.0
2023-01-24 12:00:00,378.59,379.87,377.85,379.63,173949.0,373.6329,374.8961,372.9026,374.6593,173949.0
2023-01-24 13:00:00,379.62,381.48,379.25,380.66,90276.0,374.6494,376.4851,374.2843,375.6758,90276.0
2023-01-24 14:00:00,380.71,380.77,378.62,378.96,121751.0,375.7251,375.7844,373.6625,373.9981,121751.0
2023-01-24 15:00:00,378.95,380.46,377.0,380.01,487676.0,373.9882,375.4784,372.0637,375.0343,487676.0
2023-01-25 09:30:00,375.1,379.77,375.1,376.77,378613.0,370.1886,374.7975,370.1886,371.8367,378613.0
2023-01-25 10:00:00,376.92,379.01,376.67,378.97,236928.0,371.9848,374.0474,371.738,374.0079,236928.0
2023-01-25 11:00:00,378.89,380.01,376.93,379.68,318675.0,373.929,375.0343,371.9946,374.7086,318675.0
2023-01-25 12:00:00,379.72,379.84,378.55,379.15,143126.0,374.7481,374.8665,373.5934,374.1856,143126.0
2023-01-25 13:00:00,379.28,380.84,379.05,380.63,160033.0,374.3139,375.8534,374.0869,375.6462,160033.0
2023-01-25 14:00:00,380.72,381.56,379.83,381.34,213448.0,375.735,376.564,374.8567,376.3469,213448.0
2023-01-25 15:00:00,381.43,382.56,380.67,382.52,697304.0,376.4357,377.5509,375.6857,377.5114,697304.0
2023-01-26 09:30:00,383.41,384.11,375.94,376.94,479365.0,378.3898,379.0806,371.0176,372.0045,479365.0
2023-01-26 10:00:00,377.19,378.81,373.0,376.5,336145.0,372.2512,373.85,368.1161,371.5703,336145.0
2023-01-26 11:00:00,376.37,377.79,375.54,376.13,174770.0,371.442,372.8434,370.6228,371.2051,174770.0
2023-01-26 12:00:00,376.2,378.03,375.06,375.1,149049.0,371.2742,373.0802,370.1491,370.1886,149049.0
2023-01-26 13:00:00,375.09,376.04,373.15,375.44,210516.0,370.1787,371.1163,368.2641,370.5241,210516.0
2023-01-26 14:00:00,375.41,375.89,374.36,375.32,223588.0,370.4945,370.9683,369.4583,370.4057,223588.0
2023-01-26 15:00:00,375.32,377.26,374.55,377.2,594795.0,370.4057,372.3203,369.6458,372.2611,594795.0
2023-01-27 09:30:00,376.19,379.71,376.01,377.92,328079.0,371.2643,374.7382,371.0867,372.9717,328079.0
2023-01-27 10:00:00,377.93,380.52,374.84,376.05,321001.0,372.9815,375.5376,369.932,371.1262,321001.0
2023-01-27 11:00:00,375.92,377.28,375.49,376.13,203721.0,370.9979,372.3401,370.5735,371.2051,203721.0
2023-01-27 12:00:00,376.01,376.86,374.59,375.46,222689.0,371.0867,371.9256,369.6853,370.5439,222689.0
2023-01-27 13:00:00,375.4,375.56,373.6,374.96,195092.0,370.4847,370.6426,368.7082,370.0504,195092.0
2023-01-27 14:00:00,375.0,376.41,374.39,375.45,180948.0,370.0899,371.4814,369.4879,370.534,180948.0
2023-01-27 15:00:00,375.51,376.71,373.38,373.85,449258.0,370.5932,371.7775,368.4911,368.955,449258.0
2023-01-30 09:30:00,369.46,373.64,369.4,372.5,330865.0,364.6224,368.7477,364.5632,367.6226,330865.0
2023-01-30 10:00:00,372.5,373.5,370.59,372.8,165868.0,367.6226,368.6095,365.7377,367.9187,165868.0
2023-01-30 11:00:00,372.85,373.74,372.06,373.06,108322.0,367.9681,368.8464,367.1884,368.1753,108322.0
2023-01-30 12:00:00,373.02,373.12,371.47,371.79,105886.0,368.1358,368.2345,366.6061,366.9219,105886.0
2023-01-30 13:00:00,371.64,372.91,371.28,371.94,92896.0,366.7739,368.0273,366.4186,367.07,92896.0
2023-01-30 14:00:00,371.89,372.18,370.7,370.98,144645.0,367.0206,367.3068,365.8462,366.1225,144645.0
2023-01-30 15:00:00,371.07,372.06,370.64,371.2,490289.0,366.2114,367.1884,365.787,366.3397,490289.0
2023-01-31 09:30:00,369.99,372.0,369.17,371.0,124766.0,365.1455,367.1292,364.3362,366.1423,124766.0
2023-01-31 10:00:00,370.97,372.48,369.61,370.32,143467.0,366.1127,367.6029,364.7705,365.4712,143467.0
2023-01-31 11:00:00,370.38,371.35,370.0,371.05,125787.0,365.5304,366.4877,365.1554,366.1916,125787.0
2023-01-31 12:00:00,371.0,371.21,369.69,370.0,124358.0,366.1423,366.3495,364.8494,365.1554,124358.0
2023-01-31 13:00:00,370.06,370.36,368.56,369.25,137094.0,365.2146,365.5107,363.7342,364.4152,137094.0
2023-01-31 14:00:00,369.3,369.94,368.48,368.93,194197.0,364.4645,365.0962,363.6553,364.0994,194197.0
2023-01-31 15:00:00,368.91,370.6,367.02,370.6,622229.0,364.0796,365.7475,362.2144,365.7475,622229.0
2023-02-01 09:30:00,368.57,369.79,367.02,367.99,173057.0,363.7441,364.9481,362.2144,363.1717,173057.0
2023-02-01 10:00:00,368.22,370.99,367.0,368.87,199440.0,363.3987,366.1324,362.1947,364.0402,199440.0
2023-02-01 11:00:00,368.78,370.0,368.16,368.16,184594.0,363.9513,365.1554,363.3395,363.3395,184594.0
2023-02-01 12:00:00,368.14,369.1,367.92,368.34,172456.0,363.3197,364.2672,363.1026,363.5171,172456.0
2023-02-01 13:00:00,368.38,370.25,368.14,369.83,189109.0,363.5566,365.4021,363.3197,364.9876,189109.0
2023-02-01 14:00:00,369.23,374.0,367.9,373.31,293198.0,364.3955,369.103,363.0829,368.422,293198.0
2023-02-01 15:00:00,373.29,376.78,372.99,374.16,421633.0,368.4023,371.8466,368.1062,369.2609,421633.0
2023-02-02 09:30:00,379.52,380.47,376.56,377.72,220441.0,374.5507,375.4883,371.6295,372.7743,220441.0
2023-02-02 10:00:00,377.67,377.97,375.5,376.8,207783.0,372.7249,373.021,370.5834,371.8663,207783.0
2023-02-02 11:00:00,376.84,379.52,376.52,377.88,192997.0,371.9058,374.5507,371.59,372.9322,192997.0
2023-02-02 12:00:00,378.02,378.65,375.29,375.38,134796.0,373.0704,373.6921,370.3761,370.4649,134796.0
2023-02-02 13:00:00,375.46,376.46,374.53,376.4,121479.0,370.5439,371.5308,369.6261,371.4716,121479.0
2023-02-02 14:00:00,376.39,376.83,373.13,373.33,202396.0,371.4617,371.8959,368.2444,368.4418,202396.0
2023-02-02 15:00:00,373.2,375.1,372.8,375.04,422727.0,368.3135,370.1886,367.9187,370.1294,422727.0
2023-02-03 09:30:00,370.8,372.89,370.49,371.46,204398.0,365.9449,368.0075,365.639,366.5963,204398.0
2023-02-03 10:00:00,371.36,377.41,370.69,376.43,211874.0,366.4976,372.4684,365.8363,371.5012,211874.0
2023-02-03 11:00:00,376.35,377.94,375.83,376.65,208235.0,371.4222,372.9914,370.909,371.7183,208235.0
2023-02-03 12:00:00,376.5,378.22,375.56,375.73,139860.0,371.5703,373.2677,370.6426,370.8103,139860.0
2023-02-03 13:00:00,375.61,376.32,374.22,374.91,118646.0,370.6919,371.3926,369.3201,370.0011,118646.0
2023-02-03 14:00:00,374.9,375.0,373.8,374.0,169216.0,369.9912,370.0899,368.9056,369.103,169216.0
2023-02-03 15:00:00,373.99,375.0,373.35,373.76,379144.0,369.0931,370.0899,368.4615,368.8661,379144.0
2023-02-06 09:30:00,370.0,372.06,369.11,370.89,183323.0,365.1554,367.1884,364.277,366.0337,183323.0
2023-02-06 10:00:00,370.91,371.44,369.05,371.14,224239.0,366.0535,366.5765,364.2178,366.2804,224239.0
2023-02-06 11:00:00,371.14,371.17,369.6,370.46,148274.0,366.2804,366.3101,364.7606,365.6094,148274.0
2023-02-06 12:00:00,370.42,372.36,370.36,371.89,109171.0,365.5699,367.4845,365.5107,367.0206,109171.0
2023-02-06 13:00:00,371.82,373.33,371.16,373.25,96964.0,366.9515,368.4418,366.3002,368.3628,96964.0
2023-02-06 14:00:00,373.26,374.33,372.64,373.29,132680.0,368.3727,369.4287,367.7608,368.4023,132680.0
2023-02-06 15:00:00,373.37,373.44,371.88,372.92,251426.0,368.4813,368.5503,367.0108,368.0371,251426.0
2023-02-07 09:30:00,371.51,372.41,370.27,371.76,152097.0,366.6456,367.5338,365.4218,366.8923,152097.0
2023-02-07 10:00:00,371.81,372.0,369.65,369.7,149002.0,366.9417,367.1292,364.81,364.8593,149002.0
2023-02-07 11:00:00,369.62,370.79,369.35,369.7,116066.0,364.7804,365.935,364.5139,364.8593,116066.0
2023-02-07 12:00:00,369.68,373.47,369.25,372.97,170794.0,364.8396,368.5799,364.4152,368.0865,170794.0
2023-02-07 13:00:00,373.15,374.11,368.84,370.08,188141.0,368.2641,369.2116,364.0106,365.2343,188141.0
2023-02-07 14:00:00,370.1,374.41,370.1,374.26,105350.0,365.2541,369.5076,365.2541,369.3596,105350.0
2023-02-07 15:00:00,374.25,377.07,373.66,375.04,351876.0,369.3497,372.1328,368.7675,370.1294,351876.0
2023-02-08 09:30:00,373.17,374.62,372.29,374.58,164610.0,368.2839,369.7149,367.4154,369.6754,164610.0
2023-02-08 10:00:00,374.5,375.79,373.8,374.06,173369.0,369.5965,370.8696,368.9056,369.1622,173369.0
2023-02-08 11:00:00,374.03,374.24,371.97,372.65,263545.0,369.1326,369.3399,367.0996,367.7707,263545.0
2023-02-08 12:00:00,372.75,372.75,370.9,372.09,104165.0,367.8694,367.8694,366.0436,367.218,104165.0
2023-02-08 13:00:00,372.03,372.69,370.14,370.77,98462.0,367.1588,367.8102,365.2935,365.9153,98462.0
2023-02-08 14:00:00,370.76,372.5,370.6,371.61,67371.0,365.9054,367.6226,365.7475,366.7443,67371.0
2023-02-08 15:00:00,371.55,371.93,370.42,370.46,217036.0,366.6851,367.0601,365.5699,365.6094,217036.0
2023-02-09 09:30:00,373.3,374.57,370.43,373.94,239192.0,368.4122,369.6655,365.5797,369.0438,239192.0
2023-02-09 10:00:00,374.01,374.36,371.78,373.74,177700.0,369.1129,369.4583,366.9121,368.8464,177700.0
2023-02-09 11:00:00,373.67,373.67,371.32,371.98,99783.0,368.7773,368.7773,366.4581,367.1095,99783.0
2023-02-09 12:00:00,371.99,372.93,370.81,371.46,95160.0,367.1193,368.047,365.9548,366.5963,95160.0
2023-02-09 13:00:00,371.4,372.81,370.77,372.18,98182.0,366.537,367.9286,365.9153,367.3068,98182.0
2023-02-09 14:00:00,372.38,372.54,370.8,370.87,83990.0,367.5042,367.6621,365.9449,366.014,83990.0
2023-02-09 15:00:00,370.95,371.55,369.25,370.5,304027.0,366.0929,366.6851,364.4152,365.6488,304027.0
2023-02-10 09:30:00,369.64,370.25,366.28,366.71,167411.0,364.8001,365.4021,361.4841,361.9085,167411.0
2023-02-10 10:00:00,366.28,367.45,364.46,365.08,248153.0,361.4841,362.6388,359.6879,360.2998,248153.0
2023-02-10 11:00:00,365.08,365.69,364.16,364.46,178441.0,360.2998,360.9018,359.3918,359.6879,178441.0
2023-02-10 12:00:00,364.36,364.44,362.92,364.35,149897.0,359.5892,359.6682,358.1681,359.5794,149897.0
2023-02-10 13:00:00,364.41,366.42,363.85,365.74,117314.0,359.6386,361.6223,359.0859,360.9512,117314.0
2023-02-10 14:00:00,365.75,366.65,365.53,366.63,90179.0,360.961,361.8492,360.7439,361.8295,90179.0
2023-02-10 15:00:00,366.75,367.85,366.07,366.95,199472.0,361.9479,363.0335,361.2768,362.1453,199472.0
2023-02-13 09:30:00,368.56,369.51,367.07,369.18,129065.0,363.7342,364.6718,362.2637,364.3461,129065.0
2023-02-13 10:00:00,369.18,371.11,369.17,370.71,194186.0,364.3461,366.2508,364.3362,365.8561,194186.0
2023-02-13 11:00:00,370.78,370.94,368.95,369.5,142199.0,365.9252,366.0831,364.1191,364.6619,142199.0
2023-02-13 12:00:00,369.53,370.53,369.52,369.63,91724.0,364.6915,365.6784,364.6817,364.7902,91724.0
2023-02-13 13:00:00,369.55,371.14,369.15,370.92,85362.0,364.7113,366.2804,364.3165,366.0633,85362.0
2023-02-13 14:00:00,370.97,371.07,368.74,369.48,120320.0,366.1127,366.2114,363.9119,364.6422,120320.0
2023-02-13 15:00:00,369.51,370.92,368.78,370.87,337540.0,364.6718,366.0633,363.9513,366.014,337540.0
2023-02-14 09:30:00,369.58,371.35,367.73,371.0,138686.0,364.7409,366.4877,362.9151,366.1423,138686.0
2023-02-14 10:00:00,371.13,373.41,369.31,370.4,180600.0,366.2706,368.5207,364.4744,365.5501,180600.0
2023-02-14 11:00:00,370.52,372.01,368.16,369.01,132170.0,365.6686,367.1391,363.3395,364.1783,132170.0
2023-02-14 12:00:00,368.98,370.85,368.86,370.69,81641.0,364.1487,365.9942,364.0303,365.8363,81641.0
2023-02-14 13:00:00,370.65,372.89,370.55,372.31,94501.0,365.7969,368.0075,365.6982,367.4351,94501.0
2023-02-14 14:00:00,372.34,372.85,371.17,372.05,77246.0,367.4647,367.9681,366.3101,367.1785,77246.0
2023-02-14 15:00:00,372.08,372.18,369.75,370.03,183837.0,367.2081,367.3068,364.9086,365.185,183837.0
2023-02-15 09:30:00,366.28,369.15,365.01,367.45,137719.0,361.4841,364.3165,360.2307,362.6388,137719.0
2023-02-15 10:00:00,367.36,368.13,365.54,366.28,221700.0,362.5499,363.3099,360.7538,361.4841,221700.0
2023-02-15 11:00:00,366.15,367.2,365.4,366.8,142948.0,361.3558,362.392,360.6156,361.9973,142948.0
2023-02-15 12:00:00,366.81,367.48,365.81,367.1,115834.0,362.0071,362.6684,361.0202,362.2933,115834.0
2023-02-15 13:00:00,367.26,368.51,366.62,368.37,103484.0,362.4513,363.6849,361.8196,363.5467,103484.0
2023-02-15 14:00:00,368.36,368.73,367.68,367.71,91430.0,363.5368,363.902,362.8658,362.8954,91430.0
2023-02-15 15:00:00,367.79,369.8,367.77,369.8,244280.0,362.9743,364.958,362.9546,364.958,244280.0
2023-02-16 09:30:00,364.9,368.14,364.9,367.04,195094.0,360.1222,363.3197,360.1222,362.2341,195094.0
2023-02-16 10:00:00,367.12,371.51,366.9,371.34,228283.0,362.3131,366.6456,362.096,366.4778,228283.0
2023-02-16 11:00:00,371.32,372.39,370.49,372.02,253767.0,366.4581,367.5141,365.639,367.1489,253767.0
2023-02-16 12:00:00,372.08,372.93,371.82,372.7,108550.0,367.2081,368.047,366.9515,367.82,108550.0
2023-02-16 13:00:00,372.76,373.08,371.39,372.19,127053.0,367.8792,368.195,366.5272,367.3167,127053.0
2023-02-16 14:00:00,372.23,372.74,371.87,371.92,116078.0,367.3562,367.8595,367.0009,367.0502,116078.0
2023-02-16 15:00:00,371.86,372.04,367.39,367.55,452816.0,366.991,367.1687,362.5795,362.7375,452816.0
2023-02-17 09:30:00,364.06,366.7,362.28,363.39,248813.0,359.2932,361.8986,357.5365,358.6319,248813.0
2023-02-17 10:00:00,363.33,365.13,362.28,362.44,134535.0,358.5727,360.3491,357.5365,357.6944,134535.0
2023-02-17 11:00:00,362.36,362.36,360.54,361.86,177007.0,357.6154,357.6154,355.8192,357.122,177007.0
2023-02-17 12:00:00,361.95,362.07,359.8,360.27,149259.0,357.2108,357.3292,355.0889,355.5528,149259.0
2023-02-17 13:00:00,360.21,361.45,359.99,361.1,113389.0,355.4936,356.7173,355.2764,356.3719,113389.0
2023-02-17 14:00:00,361.15,361.67,360.28,361.01,212479.0,356.4213,356.9344,355.5626,356.2831,212479.0
2023-02-17 15:00:00,360.95,361.27,360.05,361.15,459890.0,356.2239,356.5397,355.3357,356.4213,459890.0
2023-02-21 09:30:00,356.76,361.77,355.81,361.24,246945.0,352.0887,357.0331,351.1512,356.5101,246945.0
2023-02-21 10:00:00,361.08,361.58,357.59,358.69,240668.0,356.3522,356.8456,352.9079,353.9935,240668.0
2023-02-21 11:00:00,358.65,359.15,357.01,357.41,176528.0,353.954,354.4474,352.3355,352.7302,176528.0
2023-02-21 12:00:00,357.33,357.76,356.66,357.57,117682.0,352.6513,353.0756,351.99,352.8881,117682.0
2023-02-21 13:00:00,357.51,357.76,356.1,356.52,120212.0,352.8289,353.0756,351.4374,351.8519,120212.0
2023-02-21 14:00:00,356.5,356.73,355.35,356.0,127597.0,351.8321,352.0591,350.6972,351.3387,127597.0
2023-02-21 15:00:00,356.0,356.5,355.19,355.98,421205.0,351.3387,351.8321,350.5393,351.3189,421205.0
2023-02-22 09:30:00,355.36,357.74,354.66,354.89,136300.0,350.7071,353.0559,350.0162,350.2432,136300.0
2023-02-22 10:00:00,354.89,356.02,353.57,355.92,137301.0,350.2432,351.3584,348.9405,351.2597,137301.0
2023-02-22 11:00:00,355.94,356.06,354.9,355.89,100121.0,351.2795,351.3979,350.2531,351.2301,100121.0
2023-02-22 12:00:00,355.81,357.25,355.57,356.62,69333.0,351.1512,352.5723,350.9143,351.9506,69333.0
2023-02-22 13:00:00,356.58,357.12,356.23,356.61,89509.0,351.9111,352.444,351.5657,351.9407,89509.0
2023-02-22 14:00:00,356.49,357.03,353.52,353.57,123157.0,351.8223,352.3552,348.8912,348.9405,123157.0
2023-02-22 15:00:00,353.5,355.09,353.21,355.03,205275.0,348.8714,350.4406,348.5852,350.3814,205275.0
2023-02-23 09:30:00,357.74,357.74,354.72,355.62,128567.0,353.0559,353.0559,350.0754,350.9637,128567.0
2023-02-23 10:00:00,355.67,356.32,353.79,354.71,144667.0,351.013,351.6545,349.1576,350.0656,144667.0
2023-02-23 11:00:00,354.69,355.23,351.66,351.95,139055.0,350.0458,350.5788,347.0555,347.3417,139055.0
2023-02-23 12:00:00,351.89,354.0,351.74,353.82,100089.0,347.2825,349.3649,347.1345,349.1872,100089.0
2023-02-23 13:00:00,353.97,354.94,353.76,354.71,85825.0,349.3353,350.2926,349.128,350.0656,85825.0
2023-02-23 14:00:00,354.8,355.87,354.38,355.37,107426.0,350.1544,351.2104,349.7399,350.7169,107426.0
2023-02-23 15:00:00,355.41,356.69,355.36,355.59,227796.0,350.7564,352.0197,350.7071,350.9341,227796.0
2023-02-24 09:30:00,350.82,353.43,350.42,350.46,120288.0,346.2265,348.8023,345.8317,345.8712,120288.0
2023-02-24 10:00:00,350.26,351.34,349.59,350.81,190081.0,345.6738,346.7397,345.0126,346.2166,190081.0
2023-02-24 11:00:00,350.72,353.61,350.67,352.71,121256.0,346.1278,348.98,346.0785,348.0918,121256.0
2023-02-24 12:00:00,352.78,353.05,351.58,351.67,88417.0,348.1608,348.4273,346.9766,347.0654,88417.0
2023-02-24 13:00:00,351.64,352.45,351.06,352.22,62182.0,347.0358,347.8352,346.4634,347.6082,62182.0
2023-02-24 14:00:00,352.26,353.82,351.92,353.37,132833.0,347.6477,349.1872,347.3121,348.7431,132833.0
2023-02-24 15:00:00,353.34,354.0,352.03,353.06,325334.0,348.7135,349.3649,347.4207,348.4372,325334.0
2023-02-27 09:30:00,355.64,357.0,355.28,356.35,152191.0,350.9834,352.3256,350.6281,351.6841,152191.0
2023-02-27 10:00:00,356.23,358.03,355.63,356.21,153822.0,351.5657,353.3421,350.9735,351.5459,153822.0
2023-02-27 11:00:00,356.31,356.42,354.82,355.23,190866.0,351.6446,351.7532,350.1741,350.5788,190866.0
2023-02-27 12:00:00,355.32,357.02,355.1,356.97,118779.0,350.6676,352.3453,350.4505,352.296,118779.0
2023-02-27 13:00:00,356.91,357.72,356.52,357.32,104554.0,352.2368,353.0362,351.8519,352.6414,104554.0
2023-02-27 14:00:00,357.25,357.82,356.4,356.4,123096.0,352.5723,353.1349,351.7334,351.7334,123096.0
2023-02-27 15:00:00,356.34,356.61,355.29,355.46,328100.0,351.6742,351.9407,350.638,350.8058,328100.0
2023-02-28 09:30:00,354.81,356.13,353.24,354.81,170617.0,350.1643,351.467,348.6148,350.1643,170617.0
2023-02-28 10:00:00,354.81,356.57,354.81,356.1,110319.0,350.1643,351.9012,350.1643,351.4374,110319.0
2023-02-28 11:00:00,356.2,356.76,355.13,355.18,106790.0,351.5361,352.0887,350.4801,350.5294,106790.0
2023-02-28 12:00:00,355.19,357.8,355.18,357.41,77981.0,350.5393,353.1151,350.5294,352.7302,77981.0
2023-02-28 13:00:00,357.43,357.65,356.64,357.34,55953.0,352.75,352.9671,351.9703,352.6611,55953.0
2023-02-28 14:00:00,357.4,357.71,356.3,356.44,83529.0,352.7204,353.0263,351.6348,351.7729,83529.0
2023-02-28 15:00:00,356.35,356.67,354.77,354.81,307261.0,351.6841,351.9999,350.1248,350.1643,307261.0
2023-03-01 09:30:00,354.0,355.31,352.89,353.44,173970.0,349.3649,350.6577,348.2694,348.8122,173970.0
2023-03-01 10:00:00,353.84,354.05,351.22,352.74,123998.0,349.207,349.4142,346.6213,348.1214,123998.0
2023-03-01 11:00:00,352.73,353.58,349.39,353.29,193100.0,348.1115,348.9504,344.8152,348.6642,193100.0
2023-03-01 12:00:00,353.3,354.44,353.25,354.08,83063.0,348.674,349.7991,348.6247,349.4438,83063.0
2023-03-01 13:00:00,354.03,354.1,352.79,353.01,56835.0,349.3945,349.4636,348.1707,348.3878,56835.0
2023-03-01 14:00:00,352.93,352.94,352.01,352.43,66279.0,348.3089,348.3188,347.4009,347.8154,66279.0
2023-03-01 15:00:00,352.42,354.17,352.31,353.68,244558.0,347.8056,349.5326,347.697,349.0491,244558.0
2023-03-02 09:30:00,353.63,354.07,351.69,352.8,110328.0,348.9997,349.434,347.0851,348.1806,110328.0
2023-03-02 10:00:00,352.69,354.5,352.51,354.38,159067.0,348.072,349.8583,347.8944,349.7399,159067.0
2023-03-02 11:00:00,354.44,355.0,353.4,353.67,131066.0,349.7991,350.3518,348.7727,349.0392,131066.0
2023-03-02 12:00:00,353.72,354.47,352.54,354.36,119914.0,349.0885,349.8287,347.924,349.7202,119914.0
2023-03-02 13:00:00,354.41,354.73,353.3,354.53,123801.0,349.7695,350.0853,348.674,349.8879,123801.0
2023-03-02 14:00:00,354.59,355.5,354.25,354.6,122499.0,349.9471,350.8452,349.6116,349.957,122499.0
2023-03-02 15:00:00,354.54,356.62,354.44,355.7,339596.0,349.8978,351.9506,349.7991,351.0426,339596.0
2023-03-03 09:30:00,358.12,359.04,357.23,358.03,114989.0,353.4309,354.3389,352.5526,353.3421,114989.0
2023-03-03 10:00:00,358.22,359.25,357.09,358.54,104530.0,353.5296,354.5461,352.4144,353.8454,104530.0
2023-03-03 11:00:00,358.62,359.06,358.33,358.75,99271.0,353.9244,354.3586,353.6382,354.0527,99271.0
2023-03-03 12:00:00,358.77,360.43,358.43,360.25,94412.0,354.0724,355.7107,353.7369,355.533,94412.0
2023-03-03 13:00:00,360.32,360.62,359.75,360.14,82201.0,355.6021,355.8982,355.0396,355.4245,82201.0
2023-03-03 14:00:00,360.22,361.23,359.85,360.91,106723.0,355.5034,356.5002,355.1383,356.1844,106723.0
2023-03-03 15:00:00,360.96,361.69,360.71,361.4,269071.0,356.2337,356.9542,355.987,356.668,269071.0
2023-03-06 09:30:00,361.82,364.8,361.26,364.38,145917.0,357.0825,360.0235,356.5298,359.609,145917.0
2023-03-06 10:00:00,364.38,367.62,363.95,366.97,217560.0,359.609,362.8065,359.1846,362.165,217560.0
2023-03-06 11:00:00,366.86,367.82,366.43,367.5,150889.0,362.0565,363.0039,361.6321,362.6881,150889.0
2023-03-06 12:00:00,367.48,368.53,367.05,367.6,103112.0,362.6684,363.7046,362.244,362.7868,103112.0
2023-03-06 13:00:00,367.56,368.06,366.87,367.22,92837.0,362.7473,363.2408,362.0664,362.4118,92837.0
2023-03-06 14:00:00,367.21,367.86,366.96,367.22,70614.0,362.4019,363.0434,362.1552,362.4118,70614.0
2023-03-06 15:00:00,367.22,367.33,366.04,366.93,291734.0,362.4118,362.5203,361.2472,362.1256,291734.0
2023-03-07 09:30:00,367.17,369.15,366.75,368.75,99520.0,362.3624,364.3165,361.9479,363.9217,99520.0
2023-03-07 10:00:00,368.8,368.8,364.24,364.28,144701.0,363.9711,363.9711,359.4708,359.5103,144701.0
2023-03-07 11:00:00,364.16,364.91,362.49,362.71,84432.0,359.3918,360.132,357.7437,357.9608,84432.0
2023-03-07 12:00:00,362.64,364.16,362.07,362.07,61798.0,357.8917,359.3918,357.3292,357.3292,61798.0
2023-03-07 13:00:00,362.07,362.25,360.17,360.45,62334.0,357.3292,357.5069,355.4541,355.7304,62334.0
2023-03-07 14:00:00,360.36,361.07,359.55,359.7,81695.0,355.6416,356.3423,354.8422,354.9902,81695.0
2023-03-07 15:00:00,359.74,360.84,359.69,359.9,197968.0,355.0297,356.1153,354.9804,355.1876,197968.0
2023-03-08 09:30:00,358.61,360.19,358.3,359.41,74931.0,353.9145,355.4738,353.6086,354.704,74931.0
2023-03-08 10:00:00,359.6,361.7,358.1,359.08,144390.0,354.8915,356.9641,353.4112,354.3784,144390.0
2023-03-08 11:00:00,359.21,360.14,358.26,359.76,112792.0,354.5067,355.4245,353.5691,355.0495,112792.0
2023-03-08 12:00:00,359.81,359.9,357.93,358.87,52763.0,355.0988,355.1876,353.2434,354.1711,52763.0
2023-03-08 13:00:00,358.87,359.03,357.75,358.04,65432.0,354.1711,354.329,353.0658,353.352,65432.0
2023-03-08 14:00:00,358.04,358.77,357.9,358.03,71235.0,353.352,354.0724,353.2138,353.3421,71235.0
2023-03-08 15:00:00,358.12,359.33,357.28,359.04,207922.0,353.4309,354.6251,352.6019,354.3389,207922.0
2023-03-09 09:30:00,359.25,363.91,358.63,363.2,142509.0,354.5461,359.1451,353.9342,358.4444,142509.0
2023-03-09 10:00:00,363.4,364.02,361.89,361.99,139901.0,358.6418,359.2537,357.1516,357.2503,139901.0
2023-03-09 11:00:00,361.99,362.85,361.34,361.74,84330.0,357.2503,358.099,356.6088,357.0035,84330.0
2023-03-09 12:00:00,361.8,362.04,359.37,360.22,129767.0,357.0627,357.2996,354.6646,355.5034,129767.0
2023-03-09 13:00:00,360.24,360.86,357.05,357.18,114629.0,355.5232,356.1351,352.3749,352.5032,114629.0
2023-03-09 14:00:00,357.25,358.04,356.22,356.36,117649.0,352.5723,353.352,351.5558,351.694,117649.0
2023-03-09 15:00:00,356.38,356.51,353.91,354.54,367499.0,351.7137,351.842,349.2761,349.8978,367499.0
2023-03-10 09:30:00,352.41,353.05,348.14,349.14,156821.0,347.7957,348.4273,343.5816,344.5685,156821.0
2023-03-10 10:00:00,349.3,350.81,347.0,349.44,217438.0,344.7264,346.2166,342.4565,344.8646,217438.0
2023-03-10 11:00:00,349.37,350.0,347.21,347.38,330837.0,344.7955,345.4172,342.6638,342.8316,330837.0
2023-03-10 12:00:00,347.46,350.29,347.4,348.53,149643.0,342.9105,345.7035,342.8513,343.9665,149643.0
2023-03-10 13:00:00,348.53,348.93,345.23,345.43,138365.0,343.9665,344.3613,340.7097,340.9071,138365.0
2023-03-10 14:00:00,345.52,348.11,345.46,347.65,244396.0,340.9959,343.552,340.9367,343.098,244396.0
2023-03-10 15:00:00,347.65,348.0,345.4,347.12,486226.0,343.098,343.4434,340.8775,342.575,486226.0
2023-03-13 09:30:00,343.63,344.76,340.21,343.09,191890.0,339.1307,340.2459,335.7554,338.5977,191890.0
2023-03-13 10:00:00,343.07,346.1,341.18,345.67,338090.0,338.578,341.5683,336.7127,341.1439,338090.0
2023-03-13 11:00:00,345.52,347.97,345.3,347.79,222043.0,340.9959,343.4138,340.7788,343.2362,222043.0
2023-03-13 12:00:00,347.91,349.28,347.01,347.69,169989.0,343.3546,344.7067,342.4664,343.1375,169989.0
2023-03-13 13:00:00,347.58,348.88,345.86,348.56,136996.0,343.0289,344.3119,341.3315,343.9961,136996.0
2023-03-13 14:00:00,348.54,349.86,348.08,349.63,178153.0,343.9764,345.2791,343.5224,345.0521,178153.0
2023-03-13 15:00:00,349.52,349.67,344.24,344.53,471786.0,344.9435,345.0916,339.7327,340.0189,471786.0
2023-03-14 09:30:00,351.0,353.24,350.01,352.81,158917.0,346.4042,348.6148,345.4271,348.1905,158917.0
2023-03-14 10:00:00,353.02,356.11,352.55,354.31,235534.0,348.3977,351.4472,347.9339,349.6708,235534.0
2023-03-14 11:00:00,354.48,355.04,353.56,353.65,155750.0,349.8386,350.3913,348.9306,349.0195,155750.0
2023-03-14 12:00:00,353.68,354.55,352.67,354.07,155885.0,349.0491,349.9077,348.0523,349.434,155885.0
2023-03-14 13:00:00,354.0,354.37,350.26,350.51,112184.0,349.3649,349.73,345.6738,345.9206,112184.0
2023-03-14 14:00:00,350.68,351.27,348.77,350.16,154948.0,346.0883,346.6706,344.2034,345.5752,154948.0
2023-03-14 15:00:00,350.24,353.39,348.56,352.64,350155.0,345.6541,348.7629,343.9961,348.0227,350155.0
2023-03-15 09:30:00,346.05,347.66,344.5,345.08,118294.0,341.519,343.1079,339.9893,340.5617,118294.0
2023-03-15 10:00:00,344.96,347.23,343.64,345.86,199211.0,340.4432,342.6835,339.1405,341.3315,199211.0
2023-03-15 11:00:00,346.0,347.38,345.0,346.21,148568.0,341.4696,342.8316,340.4827,341.6769,148568.0
2023-03-15 12:00:00,346.17,346.46,344.46,345.26,100053.0,341.6374,341.9236,339.9498,340.7393,100053.0
2023-03-15 13:00:00,345.24,347.28,344.86,346.55,114891.0,340.7196,342.7329,340.3445,342.0124,114891.0
2023-03-15 14:00:00,346.58,348.4,345.5,347.4,165472.0,342.042,343.8382,340.9762,342.8513,165472.0
2023-03-15 15:00:00,347.53,348.35,346.17,348.35,394184.0,342.9796,343.7889,341.6374,343.7889,394184.0
2023-03-16 09:30:00,346.62,346.94,343.32,344.16,183626.0,342.0815,342.3973,338.8247,339.6537,183626.0
2023-03-16 10:00:00,344.13,346.66,340.28,346.66,424608.0,339.6241,342.121,335.8245,342.121,424608.0
2023-03-16 11:00:00,346.4,346.85,345.08,346.66,180359.0,341.8644,342.3085,340.5617,342.121,180359.0
2023-03-16 12:00:00,346.57,347.52,345.1,347.3,162343.0,342.0322,342.9697,340.5814,342.7526,162343.0
2023-03-16 13:00:00,347.3,348.24,346.03,346.52,179245.0,342.7526,343.6803,341.4992,341.9828,179245.0
2023-03-16 14:00:00,346.48,346.94,345.57,346.85,130851.0,341.9433,342.3973,341.0453,342.3085,130851.0
2023-03-16 15:00:00,346.85,348.69,346.58,347.94,468892.0,342.3085,344.1244,342.042,343.3842,468892.0
2023-03-17 09:30:00,350.25,351.94,348.24,348.87,807710.0,345.664,347.3318,343.6803,344.302,807710.0
2023-03-17 10:00:00,348.91,350.7,347.18,348.29,261372.0,344.3415,346.1081,342.6342,343.7296,261372.0
2023-03-17 11:00:00,348.33,348.92,346.86,348.26,177164.0,343.7691,344.3514,342.3184,343.7,177164.0
2023-03-17 12:00:00,348.33,350.85,348.08,350.12,167450.0,343.7691,346.2561,343.5224,345.5357,167450.0
2023-03-17 13:00:00,350.23,351.7,349.54,350.41,149653.0,345.6442,347.095,344.9633,345.8219,149653.0
2023-03-17 14:00:00,350.58,350.85,348.14,349.13,285803.0,345.9897,346.2561,343.5816,344.5586,285803.0
2023-03-17 15:00:00,349.04,350.64,347.99,349.63,631068.0,344.4698,346.0489,343.4336,345.0521,631068.0
2023-03-20 09:30:00,348.0,351.32,347.34,348.91,221769.0,343.4434,346.72,342.7921,344.3415,221769.0
2023-03-20 10:00:00,348.81,352.93,348.81,352.8,267107.0,344.2428,348.3089,344.2428,348.1806,267107.0
2023-03-20 11:00:00,352.83,353.84,351.93,352.29,228879.0,348.2102,349.207,347.322,347.6773,228879.0
2023-03-20 12:00:00,352.24,352.44,349.58,350.77,198723.0,347.6279,347.8253,345.0027,346.1772,198723.0
2023-03-20 13:00:00,350.77,351.23,348.96,349.4,231968.0,346.1772,346.6311,344.3909,344.8251,231968.0
2023-03-20 14:00:00,349.32,350.32,348.65,348.98,178034.0,344.7462,345.7331,344.0849,344.4106,178034.0
2023-03-20 15:00:00,348.91,350.05,348.6,349.27,408480.0,344.3415,345.4666,344.0356,344.6968,408480.0
2023-03-21 09:30:00,354.37,356.2,353.51,353.94,160728.0,349.73,351.5361,348.8813,349.3057,160728.0
2023-03-21 10:00:00,353.99,354.52,350.83,351.23,272542.0,349.355,349.8781,346.2364,346.6311,272542.0
2023-03-21 11:00:00,351.21,353.02,351.0,352.43,157098.0,346.6114,348.3977,346.4042,347.8154,157098.0
2023-03-21 12:00:00,352.38,353.15,352.23,352.87,116127.0,347.7661,348.526,347.618,348.2497,116127.0
2023-03-21 13:00:00,352.86,353.08,352.2,352.27,135018.0,348.2398,348.4569,347.5884,347.6575,135018.0
2023-03-21 14:00:00,352.26,352.91,351.58,352.72,361718.0,347.6477,348.2891,346.9766,348.1016,361718.0
2023-03-21 15:00:00,352.72,355.35,352.65,354.83,644285.0,348.1016,350.6972,348.0325,350.184,644285.0
2023-03-22 09:30:00,354.61,355.49,352.37,353.91,110766.0,349.9669,350.8354,347.7562,349.2761,110766.0
2023-03-22 10:00:00,353.87,355.14,353.24,354.76,161333.0,349.2366,350.4899,348.6148,350.1149,161333.0
2023-03-22 11:00:00,354.69,355.84,354.4,355.0,161109.0,350.0458,351.1808,349.7596,350.3518,161109.0
2023-03-22 12:00:00,355.0,355.46,354.79,354.98,108704.0,350.3518,350.8058,350.1445,350.332,108704.0
2023-03-22 13:00:00,354.97,355.76,354.61,355.54,101314.0,350.3222,351.1018,349.9669,350.8847,101314.0
2023-03-22 14:00:00,355.37,360.0,355.37,356.51,240346.0,350.7169,355.2863,350.7169,351.842,240346.0
2023-03-22 15:00:00,356.38,357.23,351.03,351.11,484092.0,351.7137,352.5526,346.4338,346.5127,484092.0
2023-03-23 09:30:00,352.41,355.86,352.3,355.64,150201.0,347.7957,351.2005,347.6871,350.9834,150201.0
2023-03-23 10:00:00,355.56,358.32,355.44,358.31,146912.0,350.9044,353.6283,350.786,353.6184,146912.0
2023-03-23 11:00:00,358.47,359.86,358.21,358.21,136107.0,353.7763,355.1481,353.5197,353.5197,136107.0
2023-03-23 12:00:00,358.13,358.26,356.36,356.9,82824.0,353.4408,353.5691,351.694,352.2269,82824.0
2023-03-23 13:00:00,356.81,356.9,354.28,355.63,123376.0,352.1381,352.2269,349.6412,350.9735,123376.0
2023-03-23 14:00:00,355.74,356.31,352.35,353.58,163528.0,351.0821,351.6446,347.7365,348.9504,163528.0
2023-03-23 15:00:00,353.72,355.89,351.84,354.2,323460.0,349.0885,351.2301,347.2332,349.5623,323460.0
2023-03-24 09:30:00,350.45,350.82,346.31,349.5,215282.0,345.8614,346.2265,341.7756,344.9238,215282.0
2023-03-24 10:00:00,349.5,350.26,347.0,348.55,194273.0,344.9238,345.6738,342.4565,343.9862,194273.0
2023-03-24 11:00:00,348.58,351.38,347.5,351.22,243807.0,344.0158,346.7792,342.95,346.6213,243807.0
2023-03-24 12:00:00,351.3,352.02,349.81,351.46,153550.0,346.7002,347.4108,345.2297,346.8581,153550.0
2023-03-24 13:00:00,351.51,351.64,350.22,351.08,184702.0,346.9075,347.0358,345.6344,346.4831,184702.0
2023-03-24 14:00:00,351.13,352.19,350.87,351.26,142579.0,346.5325,347.5786,346.2759,346.6607,142579.0
2023-03-24 15:00:00,351.29,352.42,350.76,351.78,295113.0,346.6904,347.8056,346.1673,347.1739,295113.0
2023-03-27 09:30:00,355.57,357.89,354.36,356.67,154859.0,350.9143,353.2039,349.7202,351.9999,154859.0
2023-03-27 10:00:00,356.77,356.95,354.71,355.57,140039.0,352.0986,352.2762,350.0656,350.9143,140039.0
2023-03-27 11:00:00,355.54,356.64,355.25,355.62,155365.0,350.8847,351.9703,350.5985,350.9637,155365.0
2023-03-27 12:00:00,355.61,355.89,354.53,354.72,158441.0,350.9538,351.2301,349.8879,350.0754,158441.0
2023-03-27 13:00:00,354.74,355.77,354.37,355.31,109322.0,350.0952,351.1117,349.73,350.6577,109322.0
2023-03-27 14:00:00,355.3,356.28,354.76,356.2,104020.0,350.6479,351.615,350.1149,351.5361,104020.0
2023-03-27 15:00:00,356.25,356.31,354.28,354.81,228709.0,351.5854,351.6446,349.6412,350.1643,228709.0
2023-03-28 09:30:00,355.56,355.9,352.8,354.67,67668.0,350.9044,351.24,348.1806,350.0261,67668.0
2023-03-28 10:00:00,354.76,355.88,353.72,353.84,127325.0,350.1149,351.2203,349.0885,349.207,127325.0
2023-03-28 11:00:00,353.89,355.63,353.87,355.59,119657.0,349.2563,350.9735,349.2366,350.9341,119657.0
2023-03-28 12:00:00,355.61,355.69,354.62,355.02,101216.0,350.9538,351.0327,349.9768,350.3715,101216.0
2023-03-28 13:00:00,355.05,355.19,354.23,354.41,103420.0,350.4011,350.5393,349.5919,349.7695,103420.0
2023-03-28 14:00:00,354.28,354.88,353.55,354.61,115744.0,349.6412,350.2334,348.9208,349.9669,115744.0
2023-03-28 15:00:00,354.66,354.92,353.43,354.48,224240.0,350.0162,350.2728,348.8023,349.8386,224240.0
2023-03-29 09:30:00,357.38,358.01,356.01,357.81,129805.0,352.7006,353.3224,351.3486,353.125,129805.0
2023-03-29 10:00:00,357.84,358.13,355.82,355.91,169107.0,353.1546,353.4408,351.161,351.2499,169107.0
2023-03-29 11:00:00,355.91,358.01,355.91,358.0,143270.0,351.2499,353.3224,351.2499,353.3125,143270.0
2023-03-29 12:00:00,358.03,358.63,357.72,357.88,85496.0,353.3421,353.9342,353.0362,353.1941,85496.0
2023-03-29 13:00:00,357.86,358.53,357.62,358.06,72489.0,353.1743,353.8356,352.9375,353.3717,72489.0
2023-03-29 14:00:00,358.03,359.23,357.85,359.21,87630.0,353.3421,354.5264,353.1645,354.5067,87630.0
2023-03-29 15:00:00,359.18,360.03,358.65,359.69,251805.0,354.477,355.3159,353.954,354.9804,251805.0
2023-03-30 09:30:00,360.95,362.45,360.71,362.03,137204.0,356.2239,357.7042,355.987,357.2897,137204.0
2023-03-30 10:00:00,362.14,362.59,360.12,360.41,119029.0,357.3983,357.8424,355.4047,355.6909,119029.0
2023-03-30 11:00:00,360.49,360.86,360.02,360.5,96302.0,355.7699,356.1351,355.306,355.7798,96302.0
2023-03-30 12:00:00,360.54,360.76,359.07,359.1,69005.0,355.8192,356.0364,354.3685,354.3981,69005.0
2023-03-30 13:00:00,359.1,359.36,358.24,359.15,75944.0,354.3981,354.6547,353.5494,354.4474,75944.0
2023-03-30 14:00:00,359.06,360.04,359.06,359.53,80599.0,354.3586,355.3258,354.3586,354.8225,80599.0
2023-03-30 15:00:00,359.55,359.92,359.2,359.47,218934.0,354.8422,355.2074,354.4968,354.7633,218934.0
2023-03-31 09:30:00,361.13,362.82,360.38,362.77,155795.0,356.4015,358.0694,355.6613,358.02,155795.0
2023-03-31 10:00:00,362.72,363.23,362.0,362.74,204297.0,357.9707,358.474,357.2601,357.9904,204297.0
2023-03-31 11:00:00,362.81,363.22,362.37,363.02,131687.0,358.0595,358.4642,357.6253,358.2668,131687.0
2023-03-31 12:00:00,362.97,363.25,361.8,362.05,126189.0,358.2174,358.4938,357.0627,357.3095,126189.0
2023-03-31 13:00:00,361.98,362.18,361.3,361.78,129284.0,357.2404,357.4378,356.5693,357.043,129284.0
2023-03-31 14:00:00,361.81,362.43,361.47,361.71,194003.0,357.0726,357.6845,356.7371,356.9739,194003.0
2023-03-31 15:00:00,361.72,363.65,361.49,363.33,496146.0,356.9838,358.8885,356.7568,358.5727,496146.0
2023-04-03 09:30:00,362.61,364.42,361.75,363.73,166044.0,357.8621,359.6484,357.0134,358.9675,166044.0
2023-04-03 10:00:00,363.74,365.16,362.56,362.73,163140.0,358.9773,360.3787,357.8128,357.9806,163140.0
2023-04-03 11:00:00,362.89,363.5,362.4,362.93,153919.0,358.1385,358.7405,357.6549,358.1779,153919.0
2023-04-03 12:00:00,362.93,364.46,362.89,364.22,117412.0,358.1779,359.6879,358.1385,359.4511,117412.0
2023-04-03 13:00:00,364.17,365.0,363.98,364.62,115675.0,359.4017,360.2208,359.2142,359.8458,115675.0
2023-04-03 14:00:00,364.6,366.36,364.57,366.19,132598.0,359.8261,361.563,359.7965,361.3953,132598.0
2023-04-03 15:00:00,366.14,366.66,365.6,366.27,394770.0,361.3459,361.8591,360.813,361.4742,394770.0
2023-04-04 09:30:00,366.8,368.92,366.8,368.16,86351.0,361.9973,364.0895,361.9973,363.3395,86351.0
2023-04-04 10:00:00,368.38,369.12,366.56,366.72,163260.0,363.5566,364.2869,361.7604,361.9183,163260.0
2023-04-04 11:00:00,366.72,366.73,364.89,364.89,138248.0,361.9183,361.9282,360.1123,360.1123,138248.0
2023-04-04 12:00:00,365.08,365.68,363.81,365.5,140336.0,360.2998,360.8919,359.0464,360.7143,140336.0
2023-04-04 13:00:00,365.5,366.04,364.95,365.08,96273.0,360.7143,361.2472,360.1715,360.2998,96273.0
2023-04-04 14:00:00,365.04,365.24,363.7,364.11,91980.0,360.2603,360.4577,358.9379,359.3425,91980.0
2023-04-04 15:00:00,364.03,364.75,363.38,363.97,279591.0,359.2635,359.9741,358.6221,359.2043,279591.0
2023-04-05 09:30:00,363.48,363.68,362.28,363.43,131603.0,359.2828,359.4805,358.0967,359.2334,131603.0
2023-04-05 10:00:00,363.55,364.01,361.61,362.34,154486.0,359.352,359.8067,357.4344,358.156,154486.0
2023-04-05 11:00:00,362.29,364.63,362.0,364.11,126071.0,358.1065,360.4195,357.8199,359.9055,126071.0
2023-04-05 12:00:00,364.25,364.28,363.11,363.54,155909.0,360.0439,360.0736,358.9171,359.3421,155909.0
2023-04-05 13:00:00,363.52,364.73,363.42,364.65,113871.0,359.3223,360.5184,359.2235,360.4393,113871.0
2023-04-05 14:00:00,364.67,365.13,363.4,363.8,139426.0,360.4591,360.9138,359.2037,359.5991,139426.0
2023-04-05 15:00:00,363.75,363.91,362.85,363.79,305486.0,359.5497,359.7078,358.6601,359.5892,305486.0
2023-04-06 09:30:00,361.21,362.04,355.97,356.92,210662.0,357.039,357.8594,351.8595,352.7986,210662.0
2023-04-06 10:00:00,356.92,358.41,356.76,357.45,197524.0,352.7986,354.2713,352.6404,353.3224,197524.0
2023-04-06 11:00:00,357.5,360.06,357.34,359.97,172706.0,353.3719,355.9023,353.2137,355.8133,172706.0
2023-04-06 12:00:00,360.02,360.89,359.67,360.48,97277.0,355.8628,356.7227,355.5168,356.3174,97277.0
2023-04-06 13:00:00,360.46,360.9,360.35,360.47,82272.0,356.2977,356.7326,356.1889,356.3076,82272.0
2023-04-06 14:00:00,360.51,360.65,359.93,359.94,124466.0,356.3471,356.4855,355.7738,355.7837,124466.0
2023-04-06 15:00:00,359.9,361.5,359.53,361.47,403904.0,355.7441,357.3257,355.3784,357.296,403904.0
2023-04-10 09:30:00,359.71,360.04,357.65,358.09,111896.0,355.5563,355.8825,353.5201,353.955,111896.0
2023-04-10 10:00:00,357.99,360.0,357.85,359.4,156148.0,353.8562,355.843,353.7178,355.2499,156148.0
2023-04-10 11:00:00,359.38,359.61,358.39,358.48,95937.0,355.2301,355.4575,354.2516,354.3405,95937.0
2023-04-10 12:00:00,358.43,359.34,357.58,359.17,76159.0,354.2911,355.1906,353.4509,355.0226,76159.0
2023-04-10 13:00:00,359.25,360.34,359.08,360.16,80034.0,355.1016,356.1791,354.9336,356.0011,80034.0
2023-04-10 14:00:00,360.2,360.56,359.87,360.22,73188.0,356.0407,356.3965,355.7145,356.0604,73188.0
2023-04-10 15:00:00,360.34,360.93,359.23,360.16,254935.0,356.1791,356.7622,355.0819,356.0011,254935.0
2023-04-11 09:30:00,363.42,364.09,362.39,362.97,112935.0,359.2235,359.8858,358.2054,358.7787,112935.0
2023-04-11 10:00:00,363.03,363.22,361.35,361.47,135731.0,358.838,359.0258,357.1774,357.296,135731.0
2023-04-11 11:00:00,361.53,362.22,361.16,361.82,82948.0,357.3553,358.0374,356.9896,357.642,82948.0
2023-04-11 12:00:00,361.86,362.51,361.79,362.41,55159.0,357.6815,358.324,357.6123,358.2252,55159.0
2023-04-11 13:00:00,362.41,363.5,362.4,363.42,81477.0,358.2252,359.3026,358.2153,359.2235,81477.0
2023-04-11 14:00:00,363.5,364.35,363.14,364.32,118084.0,359.3026,360.1428,358.9467,360.1131,118084.0
2023-04-11 15:00:00,364.29,365.19,363.4,364.11,306968.0,360.0834,360.9731,359.2037,359.9055,306968.0
2023-04-12 09:30:00,366.08,368.6,365.99,366.62,114763.0,361.8528,364.3437,361.7638,362.3865,114763.0
2023-04-12 10:00:00,366.63,367.42,364.6,364.68,135527.0,362.3964,363.1773,360.3899,360.4689,135527.0
2023-04-12 11:00:00,364.58,364.93,362.8,364.18,120182.0,360.3701,360.7161,358.6107,359.9747,120182.0
2023-04-12 12:00:00,364.24,365.0,363.96,364.91,95379.0,360.034,360.7853,359.7573,360.6963,95379.0
2023-04-12 13:00:00,364.89,365.54,364.59,364.72,82309.0,360.6765,361.319,360.38,360.5085,82309.0
2023-04-12 14:00:00,364.61,365.02,361.96,362.5,115542.0,360.3998,360.805,357.7804,358.3141,115542.0
2023-04-12 15:00:00,362.27,362.69,361.02,361.87,278491.0,358.0868,358.5019,356.8512,357.6914,278491.0
2023-04-13 09:30:00,363.82,364.99,363.38,364.5,82877.0,359.6189,360.7754,359.184,360.291,82877.0
2023-04-13 10:00:00,364.64,368.08,364.59,367.8,179198.0,360.4294,363.8297,360.38,363.5529,179198.0
2023-04-13 11:00:00,367.86,368.75,367.66,367.88,176596.0,363.6122,364.4919,363.4145,363.632,176596.0
2023-04-13 12:00:00,367.86,368.0,366.88,367.4,128786.0,363.6122,363.7506,362.6435,363.1575,128786.0
2023-04-13 13:00:00,367.42,368.27,366.91,368.14,131179.0,363.1773,364.0175,362.6732,363.889,131179.0
2023-04-13 14:00:00,368.18,369.11,367.97,369.05,123672.0,363.9285,364.8478,363.721,364.7885,123672.0
2023-04-13 15:00:00,369.05,369.75,368.46,369.65,366136.0,364.7885,365.4804,364.2053,365.3816,366136.0
2023-04-14 09:30:00,370.0,373.39,369.86,372.48,155885.0,365.7275,369.0784,365.5891,368.1789,155885.0
2023-04-14 10:00:00,372.34,372.86,370.6,371.26,195875.0,368.0405,368.5545,366.3206,366.973,195875.0
2023-04-14 11:00:00,371.28,371.35,369.85,370.34,86689.0,366.9927,367.0619,365.5792,366.0636,86689.0
2023-04-14 12:00:00,370.31,370.36,369.11,369.23,87605.0,366.0339,366.0834,364.8478,364.9664,87605.0
2023-04-14 13:00:00,369.29,370.69,369.28,370.47,77266.0,365.0257,366.4095,365.0158,366.1921,77266.0
2023-04-14 14:00:00,370.47,372.2,370.19,372.0,96181.0,366.1921,367.9021,365.9153,367.7044,96181.0
2023-04-14 15:00:00,371.99,372.55,370.5,372.42,318558.0,367.6945,368.2481,366.2217,368.1196,318558.0
2023-04-17 09:30:00,373.36,374.1,372.34,372.88,104968.0,369.0487,369.7802,368.0405,368.5743,104968.0
2023-04-17 10:00:00,372.9,373.42,370.9,371.11,129352.0,368.594,369.108,366.6171,366.8247,129352.0
2023-04-17 11:00:00,371.07,371.25,368.75,368.92,122370.0,366.7852,366.9631,364.4919,364.66,122370.0
2023-04-17 12:00:00,368.82,369.73,368.39,369.04,96008.0,364.5611,365.4606,364.1361,364.7786,96008.0
2023-04-17 13:00:00,369.11,369.84,369.08,369.15,66536.0,364.8478,365.5694,364.8181,364.8873,66536.0
2023-04-17 14:00:00,369.18,370.65,369.04,370.43,87449.0,364.917,366.37,364.7786,366.1525,87449.0
2023-04-17 15:00:00,370.49,372.8,370.44,372.79,291441.0,366.2119,368.4952,366.1624,368.4853,291441.0
2023-04-18 09:30:00,373.95,373.95,371.15,371.59,115361.0,369.6319,369.6319,366.8642,367.2992,115361.0
2023-04-18 10:00:00,371.63,371.84,369.96,370.5,147911.0,367.3387,367.5463,365.688,366.2217,147911.0
2023-04-18 11:00:00,370.47,371.5,370.22,371.13,101768.0,366.1921,367.2102,365.945,366.8445,101768.0
2023-04-18 12:00:00,371.22,372.63,371.12,372.33,129779.0,366.9334,368.3271,366.8346,368.0306,129779.0
2023-04-18 13:00:00,372.29,372.83,371.92,372.44,64319.0,367.9911,368.5248,367.6253,368.1393,64319.0
2023-04-18 14:00:00,372.47,372.97,371.79,372.45,79967.0,368.169,368.6632,367.4968,368.1492,79967.0
2023-04-18 15:00:00,372.5,373.29,372.19,372.23,268388.0,368.1986,368.9795,367.8922,367.9318,268388.0
2023-04-19 09:30:00,372.99,373.43,371.55,371.55,90783.0,368.683,369.1179,367.2596,367.2596,90783.0
2023-04-19 10:00:00,371.55,372.55,371.15,372.39,121504.0,367.2596,368.2481,366.8642,368.0899,121504.0
2023-04-19 11:00:00,372.37,373.4,371.49,373.28,118321.0,368.0701,369.0883,367.2003,368.9696,118321.0
2023-04-19 12:00:00,373.3,373.85,373.04,373.08,90445.0,368.9894,369.5331,368.7324,368.7719,90445.0
2023-04-19 13:00:00,373.14,373.57,372.68,373.35,71291.0,368.8313,369.2563,368.3766,369.0388,71291.0
2023-04-19 14:00:00,373.42,374.15,373.14,374.06,81558.0,369.108,369.8296,368.8313,369.7406,81558.0
2023-04-19 15:00:00,374.03,374.07,372.13,372.79,269992.0,369.711,369.7505,367.8329,368.4853,269992.0
2023-04-20 09:30:00,371.45,371.48,369.69,371.16,116578.0,367.1608,367.1904,365.4211,366.8741,116578.0
2023-04-20 10:00:00,371.29,374.11,370.83,373.91,147519.0,367.0026,369.7901,366.5479,369.5924,147519.0
2023-04-20 11:00:00,373.91,373.95,372.09,372.59,133667.0,369.5924,369.6319,367.7934,368.2876,133667.0
2023-04-20 12:00:00,372.61,374.16,372.55,374.03,88111.0,368.3074,369.8395,368.2481,369.711,88111.0
2023-04-20 13:00:00,374.15,375.19,373.96,374.74,122129.0,369.8296,370.8576,369.6418,370.4128,122129.0
2023-04-20 14:00:00,374.8,375.06,374.08,374.66,116610.0,370.4721,370.7291,369.7604,370.3337,116610.0
2023-04-20 15:00:00,374.68,375.03,373.28,375.03,302250.0,370.3535,370.6994,368.9696,370.6994,302250.0
2023-04-21 09:30:00,375.72,377.43,375.25,376.4,165677.0,371.3815,373.0717,370.9169,372.0536,165677.0
2023-04-21 10:00:00,376.24,377.05,374.81,375.62,164538.0,371.8955,372.6961,370.482,371.2826,164538.0
2023-04-21 11:00:00,375.6,376.42,375.1,376.0,93364.0,371.2629,372.0734,370.7686,371.6582,93364.0
2023-04-21 12:00:00,375.97,376.3,375.11,375.28,116430.0,371.6286,371.9548,370.7785,370.9465,116430.0
2023-04-21 13:00:00,375.31,375.41,374.03,374.17,139931.0,370.9762,371.075,369.711,369.8494,139931.0
2023-04-21 14:00:00,374.27,374.72,373.58,373.83,84259.0,369.9482,370.393,369.2662,369.5133,84259.0
2023-04-21 15:00:00,373.75,375.58,373.26,375.18,375345.0,369.4342,371.2431,368.9499,370.8477,375345.0
2023-04-24 09:30:00,375.15,377.64,375.15,376.8,138142.0,370.818,373.2793,370.818,372.449,138142.0
2023-04-24 10:00:00,376.8,377.01,374.51,374.58,152620.0,372.449,372.6566,370.1854,370.2546,152620.0
2023-04-24 11:00:00,374.58,374.95,374.28,374.52,81834.0,370.2546,370.6204,369.9581,370.1953,81834.0
2023-04-24 12:00:00,374.46,374.89,373.62,374.75,73891.0,370.136,370.561,369.3057,370.4227,73891.0
2023-04-24 13:00:00,374.66,374.92,373.94,374.65,68701.0,370.3337,370.5907,369.622,370.3238,68701.0
2023-04-24 14:00:00,374.7,374.74,374.09,374.4,76461.0,370.3732,370.4128,369.7703,370.0767,76461.0
2023-04-24 15:00:00,374.49,374.84,374.06,374.74,318987.0,370.1657,370.5116,369.7406,370.4128,318987.0
2023-04-25 09:30:00,373.5,374.58,371.72,373.35,86286.0,369.1871,370.2546,367.4277,369.0388,86286.0
2023-04-25 10:00:00,373.26,373.99,372.02,372.73,141057.0,368.9499,369.6714,367.7242,368.426,141057.0
2023-04-25 11:00:00,372.79,373.07,372.05,372.23,99459.0,368.4853,368.7621,367.7538,367.9318,99459.0
2023-04-25 12:00:00,372.27,372.89,372.09,372.3,68743.0,367.9713,368.5841,367.7934,368.001,68743.0
2023-04-25 13:00:00,372.35,372.76,369.92,370.06,79852.0,368.0504,368.4556,365.6484,365.7868,79852.0
2023-04-25 14:00:00,370.1,370.38,369.15,369.31,102154.0,365.8264,366.1031,364.8873,365.0455,102154.0
2023-04-25 15:00:00,369.27,370.0,368.31,368.48,384739.0,365.0059,365.7275,364.057,364.2251,384739.0
2023-04-26 09:30:00,369.64,372.22,369.64,371.95,186237.0,365.3717,367.9219,365.3717,367.655,186237.0
2023-04-26 10:00:00,371.87,371.87,368.0,368.27,251880.0,367.5759,367.5759,363.7506,364.0175,251880.0
2023-04-26 11:00:00,368.4,369.9,368.4,369.62,151453.0,364.146,365.6287,364.146,365.3519,151453.0
2023-04-26 12:00:00,369.61,370.58,368.95,369.05,151440.0,365.342,366.3008,364.6896,364.7885,151440.0
2023-04-26 13:00:00,369.05,369.31,367.85,368.27,187441.0,364.7885,365.0455,363.6023,364.0175,187441.0
2023-04-26 14:00:00,368.29,368.43,367.06,367.22,111301.0,364.0373,364.1756,362.8215,362.9796,111301.0
2023-04-26 15:00:00,367.24,367.62,366.09,366.75,370429.0,362.9994,363.375,361.8627,362.515,370429.0
2023-04-27 09:30:00,366.58,374.76,363.73,373.03,293225.0,362.347,370.4325,359.5299,368.7225,293225.0
2023-04-27 10:00:00,372.69,374.47,361.0,367.69,618735.0,368.3865,370.1459,356.8314,363.4442,618735.0
2023-04-27 11:00:00,367.69,371.4,367.63,369.3,221365.0,363.4442,367.1113,363.3849,365.0356,221365.0
2023-04-27 12:00:00,369.3,369.99,368.6,369.56,116475.0,365.0356,365.7176,364.3437,365.2926,116475.0
2023-04-27 13:00:00,369.61,372.39,369.28,372.2,135081.0,365.342,368.0899,365.0158,367.9021,135081.0
2023-04-27 14:00:00,372.25,374.85,371.93,374.13,173153.0,367.9515,370.5215,367.6352,369.8098,173153.0
2023-04-27 15:00:00,374.04,374.98,373.62,373.7,392171.0,369.7209,370.65,369.3057,369.3848,392171.0
2023-04-28 09:30:00,372.53,375.76,371.51,375.58,166047.0,368.2283,371.421,367.2201,371.2431,166047.0
2023-04-28 10:00:00,375.36,380.9,375.36,378.85,266198.0,371.0256,376.5016,371.0256,374.4753,266198.0
2023-04-28 11:00:00,378.86,380.28,377.47,380.02,157199.0,374.4852,375.8888,373.1113,375.6318,157199.0
2023-04-28 12:00:00,380.02,381.93,379.48,381.77,174788.0,375.6318,377.5198,375.098,377.3616,174788.0
2023-04-28 13:00:00,381.71,381.73,380.76,381.23,127037.0,377.3023,377.3221,376.3633,376.8278,127037.0
2023-04-28 14:00:00,381.2,381.58,379.48,380.28,95595.0,376.7982,377.1738,375.098,375.8888,95595.0
2023-04-28 15:00:00,380.3,380.47,378.52,380.18,332323.0,375.9086,376.0766,374.1491,375.79,332323.0
2023-05-01 09:30:00,380.49,381.72,379.26,381.0,126839.0,376.0964,377.3122,374.8806,376.6005,126839.0
2023-05-01 10:00:00,380.87,381.64,379.92,381.56,107572.0,376.472,377.2331,375.533,377.154,107572.0
2023-05-01 11:00:00,381.52,382.22,380.87,381.51,110324.0,377.1145,377.8064,376.472,377.1046,110324.0
2023-05-01 12:00:00,381.57,382.46,381.56,381.88,79762.0,377.1639,378.0436,377.154,377.4703,79762.0
2023-05-01 13:00:00,381.85,382.06,380.66,381.31,88713.0,377.4407,377.6483,376.2644,376.9069,88713.0
2023-05-01 14:00:00,381.34,381.7,379.73,380.21,92580.0,376.9366,377.2924,375.3452,375.8196,92580.0
2023-05-01 15:00:00,380.27,380.32,378.96,379.64,272038.0,375.8789,375.9283,374.5841,375.2562,272038.0
2023-05-02 09:30:00,377.77,378.84,374.9,375.42,108796.0,373.4078,374.4654,370.5709,371.0849,108796.0
2023-05-02 10:00:00,375.32,375.46,370.94,371.76,218440.0,370.9861,371.1245,366.6567,367.4672,218440.0
2023-05-02 11:00:00,371.79,373.25,371.21,372.45,176613.0,367.4968,368.94,366.9235,368.1492,176613.0
2023-05-02 12:00:00,372.45,372.99,371.96,372.82,105723.0,368.1492,368.683,367.6649,368.515,105723.0
2023-05-02 13:00:00,372.81,375.53,372.56,375.46,151466.0,368.5051,371.1937,368.258,371.1245,151466.0
2023-05-02 14:00:00,375.44,376.17,374.47,376.14,238911.0,371.1047,371.8263,370.1459,371.7966,238911.0
2023-05-02 15:00:00,376.14,376.9,375.8,376.15,287346.0,371.7966,372.5478,371.4605,371.8065,287346.0
2023-05-03 09:30:00,376.67,379.21,376.13,379.08,103852.0,372.3205,374.8312,371.7867,374.7027,103852.0
2023-05-03 10:00:00,379.16,379.55,377.42,378.26,169912.0,374.7817,375.1672,373.0618,373.8921,169912.0
2023-05-03 11:00:00,378.25,378.37,377.14,378.3,94923.0,373.8823,374.0009,372.7851,373.9317,94923.0
2023-05-03 12:00:00,378.36,378.46,377.34,378.09,90635.0,373.991,374.0898,372.9828,373.7241,90635.0
2023-05-03 13:00:00,378.16,378.2,375.78,376.31,138233.0,373.7933,373.8328,371.4408,371.9647,138233.0
2023-05-03 14:00:00,375.94,378.42,375.2,377.6,131007.0,371.5989,374.0503,370.8675,373.2398,131007.0
2023-05-03 15:00:00,377.5,378.74,374.33,375.04,218648.0,373.1409,374.3666,370.0075,370.7093,218648.0
2023-05-04 09:30:00,374.5,375.21,372.94,374.59,350218.0,370.1756,370.8774,368.6336,370.2645,350218.0
2023-05-04 10:00:00,374.51,376.13,372.14,372.93,287072.0,370.1854,371.7867,367.8428,368.6237,287072.0
2023-05-04 11:00:00,372.92,374.45,372.5,373.36,124407.0,368.6138,370.1261,368.1986,369.0487,124407.0
2023-05-04 12:00:00,373.07,375.0,372.81,374.79,151264.0,368.7621,370.6698,368.5051,370.4622,151264.0
2023-05-04 13:00:00,374.76,376.28,374.16,375.06,125305.0,370.4325,371.935,369.8395,370.7291,125305.0
2023-05-04 14:00:00,375.14,376.29,374.65,375.09,143833.0,370.8082,371.9449,370.3238,370.7587,143833.0
2023-05-04 15:00:00,375.15,376.85,374.93,376.17,341533.0,370.818,372.4984,370.6006,371.8263,341533.0
2023-05-05 09:30:00,380.57,383.76,378.24,383.07,201757.0,376.1755,379.3286,373.8724,378.6466,201757.0
2023-05-05 10:00:00,383.19,384.76,382.39,382.49,265377.0,378.7652,380.3171,377.9744,378.0733,265377.0
2023-05-05 11:00:00,382.49,383.21,381.8,382.02,143612.0,378.0733,378.785,377.3913,377.6087,143612.0
2023-05-05 12:00:00,381.99,382.53,381.64,382.27,93016.0,377.5791,378.1128,377.2331,377.8558,93016.0
2023-05-05 13:00:00,382.42,382.72,382.08,382.51,88628.0,378.0041,378.3006,377.668,378.0931,88628.0
2023-05-05 14:00:00,382.52,384.82,382.23,384.2,121874.0,378.1029,380.3764,377.8163,379.7635,121874.0
2023-05-05 15:00:00,384.17,385.15,383.84,384.69,437966.0,379.7339,380.7026,379.4077,380.2479,437966.0
2023-05-08 09:30:00,384.01,386.96,383.77,385.45,162028.0,379.5757,382.4917,379.3385,380.9991,162028.0
2023-05-08 10:00:00,385.52,387.46,385.36,386.76,184430.0,381.0683,382.9859,380.9101,382.294,184430.0
2023-05-08 11:00:00,386.82,387.13,385.79,386.83,123279.0,382.3533,382.6597,381.3352,382.3632,123279.0
2023-05-08 12:00:00,386.79,387.07,386.32,386.58,94820.0,382.3236,382.6004,381.8591,382.1161,94820.0
2023-05-08 13:00:00,386.59,386.66,385.79,385.94,79071.0,382.1259,382.1951,381.3352,381.4835,79071.0
2023-05-08 14:00:00,386.02,386.26,384.94,386.17,80419.0,381.5625,381.7998,380.495,381.7108,80419.0
2023-05-08 15:00:00,386.23,386.43,385.35,385.51,184809.0,381.7701,381.9678,380.9003,381.0584,184809.0
2023-05-09 09:30:00,383.88,385.1,383.01,384.8,120950.0,379.4472,380.6532,378.5873,380.3566,120950.0
2023-05-09 10:00:00,384.88,386.17,384.64,384.94,152587.0,380.4357,381.7108,380.1985,380.495,152587.0
2023-05-09 11:00:00,384.97,385.65,384.38,384.83,115977.0,380.5247,381.1968,379.9415,380.3863,115977.0
2023-05-09 12:00:00,384.76,384.97,384.12,384.47,95666.0,380.3171,380.5247,379.6845,380.0304,95666.0
2023-05-09 13:00:00,384.51,384.73,383.58,383.82,70061.0,380.07,380.2874,379.1507,379.3879,70061.0
2023-05-09 14:00:00,383.88,384.73,383.83,384.36,81663.0,379.4472,380.2874,379.3978,379.9217,81663.0
2023-05-09 15:00:00,384.47,384.85,382.7,382.9,232505.0,380.0304,380.406,378.2809,378.4786,232505.0
2023-05-10 09:30:00,385.99,386.76,382.24,383.63,126722.0,381.5329,382.294,377.8262,379.2001,126722.0
2023-05-10 10:00:00,383.72,385.12,380.3,380.49,157138.0,379.2891,380.6729,375.9086,376.0964,157138.0
2023-05-10 11:00:00,380.49,381.34,380.08,380.51,115148.0,376.0964,376.9366,375.6911,376.1162,115148.0
2023-05-10 12:00:00,380.64,380.89,379.3,379.4,101007.0,376.2447,376.4918,374.9201,375.019,101007.0
2023-05-10 13:00:00,379.37,379.51,377.65,379.15,92646.0,374.9893,375.1277,373.2892,374.7719,92646.0
2023-05-10 14:00:00,379.28,381.0,379.27,380.87,74042.0,374.9004,376.6005,374.8905,376.472,74042.0
2023-05-10 15:00:00,380.83,382.92,380.76,382.37,225834.0,376.4325,378.4983,376.3633,377.9547,225834.0
2023-05-11 09:30:00,382.21,384.19,379.26,379.37,111849.0,377.7965,379.7537,374.8806,374.9893,111849.0
2023-05-11 10:00:00,379.44,382.57,379.39,382.14,123300.0,375.0585,378.1524,375.0091,377.7273,123300.0
2023-05-11 11:00:00,382.25,383.62,382.18,383.44,98984.0,377.8361,379.1902,377.7669,379.0123,98984.0
2023-05-11 12:00:00,383.46,384.35,382.9,384.09,89332.0,379.0321,379.9118,378.4786,379.6548,89332.0
2023-05-11 13:00:00,384.15,385.48,383.58,384.75,95251.0,379.7141,381.0288,379.1507,380.3072,95251.0
2023-05-11 14:00:00,384.79,385.72,384.3,385.33,120119.0,380.3467,381.266,379.8624,380.8805,120119.0
2023-05-11 15:00:00,385.38,385.41,383.04,383.39,233251.0,380.9299,380.9596,378.6169,378.9629,233251.0
2023-05-12 09:30:00,384.49,385.03,382.95,383.41,120870.0,380.0502,380.584,378.528,378.9827,120870.0
2023-05-12 10:00:00,383.04,383.24,380.74,381.02,193660.0,378.6169,378.8146,376.3435,376.6203,193660.0
2023-05-12 11:00:00,381.13,381.81,380.67,381.26,98531.0,376.729,377.4011,376.2743,376.8575,98531.0
2023-05-12 12:00:00,381.37,381.37,379.12,379.26,118128.0,376.9662,376.9662,374.7422,374.8806,118128.0
2023-05-12 13:00:00,379.25,380.67,378.8,380.02,128713.0,374.8707,376.2743,374.4259,375.6318,128713.0
2023-05-12 14:00:00,379.96,380.68,379.51,380.04,97339.0,375.5725,376.2842,375.1277,375.6516,97339.0
2023-05-12 15:00:00,380.0,382.0,379.8,381.97,255821.0,375.612,377.5889,375.4144,377.5593,255821.0
2023-05-15 09:30:00,381.87,383.49,381.08,381.35,101031.0,377.4604,379.0617,376.6796,376.9465,101031.0
2023-05-15 10:00:00,381.45,382.78,380.52,382.3,121967.0,377.0453,378.3599,376.126,377.8855,121967.0
2023-05-15 11:00:00,382.25,382.9,381.76,381.96,93742.0,377.8361,378.4786,377.3517,377.5494,93742.0
2023-05-15 12:00:00,381.95,382.12,381.17,381.85,98567.0,377.5395,377.7076,376.7685,377.4407,98567.0
2023-05-15 13:00:00,381.85,383.1,381.12,382.0,105219.0,377.4407,378.6762,376.7191,377.5889,105219.0
2023-05-15 14:00:00,382.02,382.24,381.27,381.98,110206.0,377.6087,377.8262,376.8674,377.5692,110206.0
2023-05-15 15:00:00,381.98,383.66,381.93,383.45,339818.0,377.5692,379.2298,377.5198,379.0222,339818.0
2023-05-16 09:30:00,382.6,383.6,380.53,380.67,157628.0,378.182,379.1705,376.1359,376.2743,157628.0
2023-05-16 10:00:00,380.53,381.73,378.38,378.55,158503.0,376.1359,377.3221,374.0107,374.1788,158503.0
2023-05-16 11:00:00,378.64,378.93,377.31,377.84,144361.0,374.2677,374.5544,372.9531,373.477,144361.0
2023-05-16 12:00:00,377.93,378.96,377.69,378.16,130046.0,373.5659,374.5841,373.3287,373.7933,130046.0
2023-05-16 13:00:00,378.15,379.88,377.74,379.58,136878.0,373.7834,375.4934,373.3781,375.1969,136878.0
2023-05-16 14:00:00,379.54,380.27,379.08,379.58,188638.0,375.1574,375.8789,374.7027,375.1969,188638.0
2023-05-16 15:00:00,379.62,380.56,379.45,380.27,592581.0,375.2364,376.1656,375.0684,375.8789,592581.0
2023-05-17 09:30:00,382.2,383.04,379.45,379.64,166141.0,377.7866,378.6169,375.0684,375.2562,166141.0
2023-05-17 10:00:00,379.57,381.38,379.13,381.12,239971.0,375.187,376.9761,374.7521,376.7191,239971.0
2023-05-17 11:00:00,381.19,382.94,380.8,382.77,129456.0,376.7883,378.5181,376.4028,378.3501,129456.0
2023-05-17 12:00:00,382.77,385.0,382.63,384.79,141790.0,378.3501,380.5543,378.2117,380.3467,141790.0
2023-05-17 13:00:00,384.8,387.17,384.68,386.78,154882.0,380.3566,382.6992,380.238,382.3138,154882.0
2023-05-17 14:00:00,386.79,387.05,385.57,386.65,277120.0,382.3236,382.5806,381.1177,382.1853,277120.0
2023-05-17 15:00:00,386.65,387.52,385.77,387.17,432360.0,382.1853,383.0452,381.3154,382.6992,432360.0
2023-05-18 09:30:00,387.11,388.67,386.56,388.61,149085.0,382.6399,384.1819,382.0963,384.1226,149085.0
2023-05-18 10:00:00,388.67,390.23,387.92,388.77,243142.0,384.1819,385.7239,383.4406,384.2808,243142.0
2023-05-18 11:00:00,388.8,389.5,387.59,387.84,113600.0,384.3104,385.0023,383.1144,383.3615,113600.0
2023-05-18 12:00:00,387.78,387.9,386.04,387.47,139778.0,383.3022,383.4208,381.5823,382.9958,139778.0
2023-05-18 13:00:00,387.48,387.8,385.81,386.22,243253.0,383.0057,383.322,381.355,381.7602,243253.0
2023-05-18 14:00:00,386.34,388.95,386.22,388.75,110326.0,381.8788,384.4587,381.7602,384.261,110326.0
2023-05-18 15:00:00,388.75,391.78,387.88,391.6,509451.0,384.261,387.256,383.401,387.0781,509451.0
2023-05-19 09:30:00,392.0,392.2,389.89,390.56,332334.0,387.4735,387.6712,385.3878,386.0501,332334.0
2023-05-19 10:00:00,390.6,390.64,388.1,388.55,222270.0,386.0896,386.1292,383.6185,384.0633,222270.0
2023-05-19 11:00:00,388.54,389.1,386.14,387.4,202990.0,384.0534,384.607,381.6811,382.9266,202990.0
2023-05-19 12:00:00,387.4,387.57,385.8,387.21,130814.0,382.9266,383.0946,381.3451,382.7388,130814.0
2023-05-19 13:00:00,387.43,387.62,386.12,386.28,100906.0,382.9562,383.1441,381.6614,381.8195,100906.0
2023-05-19 14:00:00,386.25,386.62,385.57,386.14,132137.0,381.7899,382.1556,381.1177,381.6811,132137.0
2023-05-19 15:00:00,386.08,386.62,385.14,385.58,385864.0,381.6218,382.1556,380.6927,381.1276,385864.0
2023-05-22 09:30:00,384.99,386.15,384.33,385.16,91550.0,380.5444,381.691,379.892,380.7125,91550.0
2023-05-22 10:00:00,385.07,387.37,384.33,386.33,125996.0,380.6235,382.8969,379.892,381.8689,125996.0
2023-05-22 11:00:00,386.28,386.64,385.12,385.75,125620.0,381.8195,382.1754,380.6729,381.2956,125620.0
2023-05-22 12:00:00,385.7,386.18,385.02,385.56,76424.0,381.2462,381.7207,380.5741,381.1078,76424.0
2023-05-22 13:00:00,385.79,386.08,384.89,385.66,89676.0,381.3352,381.6218,380.4456,381.2067,89676.0
2023-05-22 14:00:00,385.64,386.3,384.96,385.3,87673.0,381.1869,381.8393,380.5148,380.8508,87673.0
2023-05-22 15:00:00,385.35,385.85,384.18,384.55,281986.0,380.9003,381.3945,379.7438,380.1095,281986.0
2023-05-23 09:30:00,381.52,382.03,377.53,379.46,328807.0,377.1145,377.6186,373.1706,375.0783,328807.0
2023-05-23 10:00:00,379.41,380.1,375.99,376.77,311677.0,375.0289,375.7109,371.6483,372.4193,311677.0
2023-05-23 11:00:00,376.83,377.36,373.03,373.25,212073.0,372.4786,373.0025,368.7225,368.94,212073.0
2023-05-23 12:00:00,373.27,373.94,371.41,371.53,196922.0,368.9598,369.622,367.1212,367.2398,196922.0
2023-05-23 13:00:00,371.61,372.84,371.36,371.79,188584.0,367.3189,368.5347,367.0718,367.4968,188584.0
2023-05-23 14:00:00,371.75,372.2,370.44,371.55,144408.0,367.4573,367.9021,366.1624,367.2596,144408.0
2023-05-23 15:00:00,371.63,375.01,370.84,373.83,890403.0,367.3387,370.6797,366.5578,369.5133,890403.0
2023-05-24 09:30:00,369.37,369.61,366.39,366.87,231154.0,365.1048,365.342,362.1592,362.6337,231154.0
2023-05-24 10:00:00,367.13,367.42,365.77,366.9,199781.0,362.8907,363.1773,361.5464,362.6633,199781.0
2023-05-24 11:00:00,367.0,368.46,366.66,366.98,136046.0,362.7622,364.2053,362.4261,362.7424,136046.0
2023-05-24 12:00:00,367.03,367.36,365.58,366.96,149128.0,362.7918,363.118,361.3586,362.7226,149128.0
2023-05-24 13:00:00,366.96,368.63,366.54,368.56,109144.0,362.7226,364.3733,362.3075,364.3041,109144.0
2023-05-24 14:00:00,368.52,368.86,367.41,367.63,141023.0,364.2646,364.6007,363.1674,363.3849,141023.0
2023-05-24 15:00:00,367.63,369.61,367.44,368.44,421919.0,363.3849,365.342,363.1971,364.1855,421919.0
2023-05-25 09:30:00,367.91,368.27,364.91,366.3,250427.0,363.6616,364.0175,360.6963,362.0702,250427.0
2023-05-25 10:00:00,366.4,367.43,365.6,367.04,230972.0,362.1691,363.1872,361.3783,362.8017,230972.0
2023-05-25 11:00:00,367.1,368.57,366.03,366.86,142212.0,362.861,364.314,361.8034,362.6238,142212.0
2023-05-25 12:00:00,366.93,369.52,366.87,369.11,180827.0,362.693,365.2531,362.6337,364.8478,180827.0
2023-05-25 13:00:00,369.14,370.77,368.58,369.87,130517.0,364.8774,366.4886,364.3239,365.599,130517.0
2023-05-25 14:00:00,369.91,370.99,368.89,369.56,152999.0,365.6386,366.7061,364.6303,365.2926,152999.0
2023-05-25 15:00:00,369.63,370.7,369.3,370.08,372663.0,365.3618,366.4194,365.0356,365.8066,372663.0
2023-05-26 09:30:00,371.0,372.47,370.05,371.74,205811.0,366.716,368.169,365.7769,367.4474,205811.0
2023-05-26 10:00:00,371.78,375.38,371.76,375.24,171569.0,367.487,371.0454,367.4672,370.907,171569.0
2023-05-26 11:00:00,375.26,375.62,373.8,374.8,138291.0,370.9268,371.2826,369.4836,370.4721,138291.0
2023-05-26 12:00:00,374.84,375.68,374.39,374.64,211235.0,370.5116,371.3419,370.0668,370.3139,211235.0
2023-05-26 13:00:00,374.7,374.89,373.92,374.03,86213.0,370.3732,370.561,369.6022,369.711,86213.0
2023-05-26 14:00:00,374.03,375.07,373.81,374.43,117509.0,369.711,370.739,369.4935,370.1064,117509.0
2023-05-26 15:00:00,374.53,375.12,373.73,374.25,295038.0,370.2052,370.7884,369.4144,369.9284,295038.0
2023-05-30 09:30:00,376.28,376.63,371.36,373.92,347662.0,371.935,372.281,367.0718,369.6022,347662.0
2023-05-30 10:00:00,373.64,376.46,371.94,372.16,270602.0,369.3255,372.1129,367.6451,367.8626,270602.0
2023-05-30 11:00:00,372.15,372.3,369.47,370.07,247991.0,367.8527,368.001,365.2036,365.7967,247991.0
2023-05-30 12:00:00,370.07,370.07,367.07,368.27,163046.0,365.7967,365.7967,362.8313,364.0175,163046.0
2023-05-30 13:00:00,368.33,369.32,367.31,367.87,155062.0,364.0768,365.0554,363.0686,363.6221,155062.0
2023-05-30 14:00:00,367.99,368.3,366.2,367.34,242250.0,363.7407,364.0471,361.9714,363.0982,242250.0
2023-05-30 15:00:00,367.34,368.4,367.0,367.48,465150.0,363.0982,364.146,362.7622,363.2366,465150.0
2023-05-31 09:30:00,365.0,365.7,359.46,359.54,364916.0,360.7853,361.4772,355.3092,355.3883,364916.0
2023-05-31 10:00:00,359.54,361.1,357.85,359.91,427826.0,355.3883,356.9303,353.7178,355.754,427826.0
2023-05-31 11:00:00,359.82,360.8,358.19,359.33,432599.0,355.6651,356.6337,354.0539,355.1807,432599.0
2023-05-31 12:00:00,359.5,360.57,358.79,360.05,230474.0,355.3488,356.4064,354.647,355.8924,230474.0
2023-05-31 13:00:00,360.1,362.36,359.66,362.02,162919.0,355.9418,358.1757,355.5069,357.8397,162919.0
2023-05-31 14:00:00,362.02,362.5,360.99,361.61,217234.0,357.8397,358.3141,356.8216,357.4344,217234.0
2023-05-31 15:00:00,361.68,365.33,361.43,365.1,782417.0,357.5036,361.1114,357.2565,360.8841,782417.0
2023-06-01 09:30:00,367.16,370.68,367.02,368.51,330147.0,362.9203,366.3997,362.7819,364.2547,330147.0
2023-06-01 10:00:00,368.66,368.95,366.56,367.13,341410.0,364.403,364.6896,362.3272,362.8907,341410.0
2023-06-01 11:00:00,367.24,369.3,366.05,369.29,225741.0,362.9994,365.0356,361.8231,365.0257,225741.0
2023-06-01 12:00:00,369.2,369.6,367.85,368.21,166633.0,364.9368,365.3321,363.6023,363.9582,166633.0
2023-06-01 13:00:00,368.29,368.56,367.45,368.56,177075.0,364.0373,364.3041,363.207,364.3041,177075.0
2023-06-01 14:00:00,368.64,370.28,368.34,370.16,157031.0,364.3832,366.0043,364.0867,365.8857,157031.0
2023-06-01 15:00:00,370.18,371.09,369.84,370.88,366235.0,365.9054,366.8049,365.5694,366.5974,366235.0
2023-06-02 09:30:00,374.59,375.82,373.19,373.21,205917.0,370.2645,371.4803,368.8807,368.9004,205917.0
2023-06-02 10:00:00,373.21,374.36,372.15,373.53,215281.0,368.9004,370.0372,367.8527,369.2168,215281.0
2023-06-02 11:00:00,373.46,374.35,372.27,372.58,142986.0,369.1476,370.0273,367.9713,368.2777,142986.0
2023-06-02 12:00:00,372.6,374.29,372.59,374.19,95973.0,368.2975,369.968,368.2876,369.8691,95973.0
2023-06-02 13:00:00,374.27,374.97,373.84,374.45,109090.0,369.9482,370.6401,369.5232,370.1261,109090.0
2023-06-02 14:00:00,374.5,375.02,373.24,374.96,103889.0,370.1756,370.6895,368.9301,370.6302,103889.0
2023-06-02 15:00:00,375.02,375.21,373.57,373.72,290097.0,370.6895,370.8774,369.2563,369.4046,290097.0
2023-06-05 09:30:00,372.75,373.03,369.11,369.31,114893.0,368.4458,368.7225,364.8478,365.0455,114893.0
2023-06-05 10:00:00,369.51,372.21,368.53,370.53,206513.0,365.2432,367.912,364.2745,366.2514,206513.0
2023-06-05 11:00:00,370.53,371.68,370.44,371.28,131931.0,366.2514,367.3881,366.1624,366.9927,131931.0
2023-06-05 12:00:00,371.38,372.75,371.16,372.68,131051.0,367.0916,368.4458,366.8741,368.3766,131051.0
2023-06-05 13:00:00,372.69,372.8,371.44,372.06,129565.0,368.3865,368.4952,367.1509,367.7637,129565.0
2023-06-05 14:00:00,371.98,372.15,369.74,370.44,164871.0,367.6847,367.8527,365.4705,366.1624,164871.0
2023-06-05 15:00:00,370.53,371.45,369.64,370.33,368405.0,366.2514,367.1608,365.3717,366.0537,368405.0
2023-06-06 09:30:00,372.95,375.61,371.8,375.56,145637.0,368.6435,371.2727,367.5067,371.2233,145637.0
2023-06-06 10:00:00,375.62,377.31,375.26,375.79,345845.0,371.2826,372.9531,370.9268,371.4507,345845.0
2023-06-06 11:00:00,375.79,378.0,375.69,377.99,150836.0,371.4507,373.6351,371.3518,373.6253,150836.0
2023-06-06 12:00:00,378.04,378.66,377.15,377.67,133412.0,373.6747,374.2875,372.795,373.3089,133412.0
2023-06-06 13:00:00,377.72,379.38,377.68,378.38,142323.0,373.3584,374.9992,373.3188,374.0107,142323.0
2023-06-06 14:00:00,378.43,379.45,377.6,379.21,108512.0,374.0602,375.0684,373.2398,374.8312,108512.0
2023-06-06 15:00:00,379.27,380.38,378.66,379.97,397510.0,374.8905,375.9877,374.2875,375.5824,397510.0
2023-06-07 09:30:00,379.29,380.5,374.6,375.69,237149.0,374.9102,376.1063,370.2744,371.3518,237149.0
2023-06-07 10:00:00,375.69,375.82,368.67,369.32,322391.0,371.3518,371.4803,364.4129,365.0554,322391.0
2023-06-07 11:00:00,369.32,371.99,368.26,371.37,379825.0,365.0554,367.6945,364.0076,367.0817,379825.0
2023-06-07 12:00:00,371.29,373.28,371.28,371.55,258285.0,367.0026,368.9696,366.9927,367.2596,258285.0
2023-06-07 13:00:00,371.59,372.35,371.08,372.02,147944.0,367.2992,368.0504,366.795,367.7242,147944.0
2023-06-07 14:00:00,372.07,372.21,371.24,371.31,201577.0,367.7736,367.912,366.9532,367.0224,201577.0
2023-06-07 15:00:00,371.44,372.5,370.92,371.39,504848.0,367.1509,368.1986,366.6369,367.1015,504848.0
2023-06-08 09:30:00,369.36,369.77,366.06,366.57,180110.0,365.0949,365.5002,361.833,362.3371,180110.0
2023-06-08 10:00:00,366.47,369.74,365.84,369.4,315287.0,362.2383,365.4705,361.6156,365.1344,315287.0
2023-06-08 11:00:00,369.4,369.72,367.86,368.37,190929.0,365.1344,365.4507,363.6122,364.1163,190929.0
2023-06-08 12:00:00,368.3,369.08,367.76,368.84,132993.0,364.0471,364.8181,363.5134,364.5809,132993.0
2023-06-08 13:00:00,368.84,369.5,367.8,368.27,107351.0,364.5809,365.2333,363.5529,364.0175,107351.0
2023-06-08 14:00:00,368.29,369.63,368.2,369.08,100625.0,364.0373,365.3618,363.9483,364.8181,100625.0
2023-06-08 15:00:00,369.09,369.41,367.38,367.51,346337.0,364.828,365.1443,363.1378,363.2663,346337.0
2023-06-09 09:30:00,370.46,370.87,368.32,370.81,154514.0,366.1822,366.5875,364.0669,366.5282,154514.0
2023-06-09 10:00:00,370.85,372.11,369.5,370.37,264876.0,366.5677,367.8132,365.2333,366.0932,264876.0
2023-06-09 11:00:00,370.36,370.5,368.58,368.82,117772.0,366.0834,366.2217,364.3239,364.5611,117772.0
2023-06-09 12:00:00,368.77,369.06,367.76,367.96,95838.0,364.5117,364.7984,363.5134,363.7111,95838.0
2023-06-09 13:00:00,367.94,369.25,367.9,368.78,147073.0,363.6913,364.9862,363.6518,364.5216,147073.0
2023-06-09 14:00:00,368.8,369.33,368.58,369.31,120883.0,364.5414,365.0653,364.3239,365.0455,120883.0
2023-06-09 15:00:00,369.28,369.85,369.11,369.21,324507.0,365.0158,365.5792,364.8478,364.9466,324507.0
2023-06-12 09:30:00,370.67,375.97,370.39,373.99,215001.0,366.3898,371.6286,366.113,369.6714,215001.0
2023-06-12 10:00:00,373.9,374.33,371.62,371.93,199402.0,369.5825,370.0075,367.3288,367.6352,199402.0
2023-06-12 11:00:00,371.94,372.29,369.94,371.83,159927.0,367.6451,367.9911,365.6682,367.5364,159927.0
2023-06-12 12:00:00,371.85,373.86,371.8,373.55,107947.0,367.5562,369.5429,367.5067,369.2365,107947.0
2023-06-12 13:00:00,373.57,374.38,373.52,374.16,102024.0,369.2563,370.0569,369.2069,369.8395,102024.0
2023-06-12 14:00:00,374.23,374.65,373.88,374.62,106116.0,369.9087,370.3238,369.5627,370.2942,106116.0
2023-06-12 15:00:00,374.69,375.38,374.13,375.35,304902.0,370.3634,371.0454,369.8098,371.0157,304902.0
2023-06-13 09:30:00,375.31,377.18,374.44,375.44,100985.0,370.9762,372.8246,370.1162,371.1047,100985.0
2023-06-13 10:00:00,375.56,375.56,372.36,373.27,172430.0,371.2233,371.2233,368.0603,368.9598,172430.0
2023-06-13 11:00:00,373.26,374.35,371.62,371.75,164355.0,368.9499,370.0273,367.3288,367.4573,164355.0
2023-06-13 12:00:00,371.75,373.68,371.5,373.01,125921.0,367.4573,369.365,367.2102,368.7028,125921.0
2023-06-13 13:00:00,373.03,373.04,370.46,370.86,158728.0,368.7225,368.7324,366.1822,366.5776,158728.0
2023-06-13 14:00:00,370.86,371.15,369.81,370.6,192812.0,366.5776,366.8642,365.5397,366.3206,192812.0
2023-06-13 15:00:00,370.66,372.0,370.47,371.38,274351.0,366.3799,367.7044,366.1921,367.0916,274351.0
2023-06-14 09:30:00,372.93,377.26,372.02,377.25,260216.0,368.6237,372.9037,367.7242,372.8938,260216.0
2023-06-14 10:00:00,377.24,377.57,374.55,376.29,303270.0,372.8839,373.2101,370.225,371.9449,303270.0
2023-06-14 11:00:00,376.24,378.08,375.96,377.14,146275.0,371.8955,373.7142,371.6187,372.7851,146275.0
2023-06-14 12:00:00,377.11,377.11,375.98,376.29,102951.0,372.7554,372.7554,371.6385,371.9449,102951.0
2023-06-14 13:00:00,376.25,376.59,375.9,376.0,76667.0,371.9053,372.2414,371.5594,371.6582,76667.0
2023-06-14 14:00:00,376.0,376.06,373.17,374.11,217944.0,371.6582,371.7175,368.8609,369.7901,217944.0
2023-06-14 15:00:00,374.26,375.41,372.83,374.76,305437.0,369.9383,371.075,368.5248,370.4325,305437.0
2023-06-15 09:30:00,373.27,375.56,370.52,371.87,185239.0,368.9598,371.2233,366.2415,367.5759,185239.0
2023-06-15 10:00:00,371.93,373.67,371.65,373.05,158693.0,367.6352,369.3551,367.3585,368.7423,158693.0
2023-06-15 11:00:00,373.15,375.54,372.93,375.38,186796.0,368.8411,371.2035,368.6237,371.0454,186796.0
2023-06-15 12:00:00,375.36,376.57,374.6,376.56,98389.0,371.0256,372.2216,370.2744,372.2118,98389.0
2023-06-15 13:00:00,376.58,377.63,376.14,377.51,107367.0,372.2315,373.2694,371.7966,373.1508,107367.0
2023-06-15 14:00:00,377.58,379.33,377.46,379.06,130286.0,373.22,374.9498,373.1014,374.6829,130286.0
2023-06-15 15:00:00,379.16,379.57,378.3,379.19,391865.0,374.7817,375.187,373.9317,374.8114,391865.0
2023-06-16 09:30:00,381.61,381.9,379.72,381.18,1026025.0,377.2035,377.4901,375.3353,376.7784,1026025.0
2023-06-16 10:00:00,381.18,382.9,380.59,382.48,163741.0,376.7784,378.4786,376.1952,378.0634,163741.0
2023-06-16 11:00:00,382.5,382.5,379.36,380.09,142543.0,378.0832,378.0832,374.9794,375.701,142543.0
2023-06-16 12:00:00,379.98,381.18,379.93,380.35,69668.0,375.5923,376.7784,375.5429,375.958,69668.0
2023-06-16 13:00:00,380.48,381.2,379.93,380.59,137053.0,376.0865,376.7982,375.5429,376.1952,137053.0
2023-06-16 14:00:00,380.56,380.67,378.61,378.68,157021.0,376.1656,376.2743,374.2381,374.3073,157021.0
2023-06-16 15:00:00,378.74,378.74,376.16,376.68,621455.0,374.3666,374.3666,371.8164,372.3304,621455.0
2023-06-20 09:30:00,375.01,379.51,374.88,377.65,195612.0,370.6797,375.1277,370.5512,373.2892,195612.0
2023-06-20 10:00:00,377.75,377.81,373.75,374.11,324471.0,373.388,373.4473,369.4342,369.7901,324471.0
2023-06-20 11:00:00,374.15,375.46,374.14,375.0,136815.0,369.8296,371.1245,369.8197,370.6698,136815.0
2023-06-20 12:00:00,375.05,377.4,374.51,376.88,158150.0,370.7192,373.0421,370.1854,372.5281,158150.0
2023-06-20 13:00:00,376.86,377.1,375.97,376.6,130772.0,372.5083,372.7455,371.6286,372.2513,130772.0
2023-06-20 14:00:00,376.55,376.98,376.4,376.49,114143.0,372.2019,372.6269,372.0536,372.1426,114143.0
2023-06-20 15:00:00,376.56,376.59,374.26,374.57,477350.0,372.2118,372.2414,369.9383,370.2447,477350.0
2023-06-21 09:30:00,373.96,376.36,373.79,374.9,142395.0,369.6418,372.0141,369.4738,370.5709,142395.0
2023-06-21 10:00:00,374.99,376.0,373.66,375.97,130884.0,370.6599,371.6582,369.3453,371.6286,130884.0
2023-06-21 11:00:00,376.07,377.49,374.49,376.47,162552.0,371.7274,373.131,370.1657,372.1228,162552.0
2023-06-21 12:00:00,376.58,378.39,376.54,377.56,100685.0,372.2315,374.0206,372.192,373.2002,100685.0
2023-06-21 13:00:00,377.54,377.84,376.99,377.28,84576.0,373.1804,373.477,372.6368,372.9235,84576.0
2023-06-21 14:00:00,377.34,377.99,377.15,377.8,88281.0,372.9828,373.6253,372.795,373.4374,88281.0
2023-06-21 15:00:00,377.82,377.83,376.03,376.18,259907.0,373.4572,373.4671,371.6879,371.8362,259907.0
2023-06-22 09:30:00,375.11,378.48,373.94,377.7,130526.0,370.7785,374.1096,369.622,373.3386,130526.0
2023-06-22 10:00:00,377.73,377.92,376.12,376.41,108747.0,373.3683,373.5561,371.7768,372.0635,108747.0
2023-06-22 11:00:00,376.42,377.0,375.38,376.69,110293.0,372.0734,372.6467,371.0454,372.3403,110293.0
2023-06-22 12:00:00,376.66,376.67,375.7,376.2,101262.0,372.3106,372.3205,371.3617,371.8559,101262.0
2023-06-22 13:00:00,376.07,376.17,375.09,375.88,69005.0,371.7274,371.8263,370.7587,371.5396,69005.0
2023-06-22 14:00:00,375.89,377.71,375.8,377.69,176293.0,371.5495,373.3485,371.4605,373.3287,176293.0
2023-06-22 15:00:00,377.71,377.84,376.2,377.81,294141.0,373.3485,373.477,371.8559,373.4473,294141.0
2023-06-23 09:30:00,374.98,376.0,373.22,375.94,365627.0,370.65,371.6582,368.9103,371.5989,365627.0
2023-06-23 10:00:00,375.86,377.25,375.41,376.38,178622.0,371.5198,372.8938,371.075,372.0338,178622.0
2023-06-23 11:00:00,376.3,379.52,376.22,378.81,157798.0,371.9548,375.1376,371.8757,374.4358,157798.0
2023-06-23 12:00:00,378.8,379.69,378.11,379.34,119700.0,374.4259,375.3056,373.7439,374.9597,119700.0
2023-06-23 13:00:00,379.34,380.24,379.18,379.26,178636.0,374.9597,375.8493,374.8015,374.8806,178636.0
2023-06-23 14:00:00,379.26,379.9,379.06,379.71,134672.0,374.8806,375.5132,374.6829,375.3254,134672.0
2023-06-23 15:00:00,379.63,381.12,379.28,379.85,427210.0,375.2463,376.7191,374.9004,375.4638,427210.0
2023-06-26 09:30:00,378.06,379.74,377.53,379.37,177482.0,373.6944,375.355,373.1706,374.9893,177482.0
2023-06-26 10:00:00,379.46,379.99,375.9,376.92,226340.0,375.0783,375.6022,371.5594,372.5676,226340.0
2023-06-26 11:00:00,377.0,377.17,375.35,376.26,198498.0,372.6467,372.8147,371.0157,371.9152,198498.0
2023-06-26 12:00:00,376.41,377.42,375.87,377.4,163769.0,372.0635,373.0618,371.5297,373.0421,163769.0
2023-06-26 13:00:00,377.42,377.56,376.87,377.08,104403.0,373.0618,373.2002,372.5182,372.7258,104403.0
2023-06-26 14:00:00,377.02,377.39,376.76,376.87,142621.0,372.6665,373.0322,372.4095,372.5182,142621.0
2023-06-26 15:00:00,376.87,377.75,376.81,377.47,441744.0,372.5182,373.388,372.4589,373.1113,441744.0
2023-06-27 09:30:00,380.34,381.7,379.01,380.86,125237.0,375.9481,377.2924,374.6335,376.4621,125237.0
2023-06-27 10:00:00,380.79,381.55,379.81,381.53,158675.0,376.3929,377.1441,375.4242,377.1244,158675.0
2023-06-27 11:00:00,381.45,382.17,380.7,381.35,106950.0,377.0453,377.757,376.304,376.9465,106950.0
2023-06-27 12:00:00,381.44,381.89,380.52,381.57,93683.0,377.0354,377.4802,376.126,377.1639,93683.0
2023-06-27 13:00:00,381.65,382.17,380.9,382.16,105844.0,377.243,377.757,376.5016,377.7471,105844.0
2023-06-27 14:00:00,382.18,382.84,381.3,381.4,122974.0,377.7669,378.4192,376.897,376.9959,122974.0
2023-06-27 15:00:00,381.43,382.5,381.02,381.78,316697.0,377.0255,378.0832,376.6203,377.3715,316697.0
2023-06-28 09:30:00,381.19,381.4,378.67,379.67,186654.0,376.7883,376.9959,374.2974,375.2859,186654.0
2023-06-28 10:00:00,379.67,380.63,379.4,379.79,103301.0,375.2859,376.2348,375.019,375.4045,103301.0
2023-06-28 11:00:00,379.79,380.56,379.36,379.8,142055.0,375.4045,376.1656,374.9794,375.4144,142055.0
2023-06-28 12:00:00,379.77,381.11,379.42,379.82,78844.0,375.3847,376.7092,375.0387,375.4341,78844.0
2023-06-28 13:00:00,379.73,380.02,379.28,379.49,79762.0,375.3452,375.6318,374.9004,375.1079,79762.0
2023-06-28 14:00:00,379.63,380.35,379.61,379.99,67019.0,375.2463,375.958,375.2265,375.6022,67019.0
2023-06-28 15:00:00,380.0,380.45,379.27,380.24,270119.0,375.612,376.0568,374.8905,375.8493,270119.0
2023-06-29 09:30:00,380.85,386.16,380.5,385.35,224286.0,376.4522,381.7009,376.1063,380.9003,224286.0
2023-06-29 10:00:00,385.34,386.14,384.38,384.46,138052.0,380.8904,381.6811,379.9415,380.0205,138052.0
2023-06-29 11:00:00,384.46,388.01,384.28,387.4,151032.0,380.0205,383.5295,379.8426,382.9266,151032.0
2023-06-29 12:00:00,387.33,387.68,386.56,387.01,92440.0,382.8574,383.2034,382.0963,382.5411,92440.0
2023-06-29 13:00:00,387.03,387.26,385.92,386.66,85726.0,382.5609,382.7882,381.4637,382.1951,85726.0
2023-06-29 14:00:00,386.65,387.25,385.92,386.65,131690.0,382.1853,382.7783,381.4637,382.1853,131690.0
2023-06-29 15:00:00,386.68,387.76,386.48,387.76,349426.0,382.2149,383.2824,382.0172,383.2824,349426.0
2023-06-30 09:30:00,388.1,391.48,388.1,390.62,196790.0,383.6185,386.9595,383.6185,386.1094,196790.0
2023-06-30 10:00:00,390.75,392.44,390.34,391.14,429424.0,386.2379,387.9084,385.8326,386.6234,429424.0
2023-06-30 11:00:00,391.21,391.31,389.58,390.22,211571.0,386.6926,386.7914,385.0814,385.714,211571.0
2023-06-30 12:00:00,390.2,391.89,390.19,391.89,152852.0,385.6943,387.3647,385.6844,387.3647,152852.0
2023-06-30 13:00:00,391.82,392.85,391.64,392.37,128625.0,387.2956,388.3137,387.1176,387.8392,128625.0
2023-06-30 14:00:00,392.39,393.52,392.33,393.52,146714.0,387.859,388.9759,387.7997,388.9759,146714.0
2023-06-30 15:00:00,393.56,395.17,392.98,393.0,518843.0,389.0155,390.6069,388.4422,388.4619,518843.0
2023-07-03 09:30:00,391.34,392.2,388.68,391.89,226648.0,386.8211,387.6712,384.1918,387.3647,226648.0
2023-07-03 10:00:00,392.22,393.0,390.76,392.3,161899.0,387.6909,388.4619,386.2478,387.77,161899.0
2023-07-03 11:00:00,392.23,393.73,392.16,393.35,170447.0,387.7008,389.1835,387.6316,388.8079,170447.0
2023-07-03 12:00:00,393.35,394.31,392.92,393.64,123646.0,388.8079,389.7568,388.3829,389.0945,123646.0
2023-07-05 09:30:00,388.81,392.61,387.13,392.45,207976.0,384.3203,388.0764,382.6597,387.9183,207976.0
2023-07-05 10:00:00,392.47,393.73,392.23,393.53,200277.0,387.938,389.1835,387.7008,388.9858,200277.0
2023-07-05 11:00:00,393.57,394.91,393.52,393.7,174210.0,389.0253,390.3499,388.9759,389.1538,174210.0
2023-07-05 12:00:00,393.61,394.33,393.01,393.5,135800.0,389.0649,389.7766,388.4718,388.9562,135800.0
2023-07-05 13:00:00,393.56,394.36,393.04,394.19,99604.0,389.0155,389.8062,388.5015,389.6382,99604.0
2023-07-05 14:00:00,394.16,394.67,393.53,394.39,188546.0,389.6085,390.1126,388.9858,389.8359,188546.0
2023-07-05 15:00:00,394.35,395.25,394.17,394.73,276860.0,389.7963,390.6859,389.6184,390.172,276860.0
2023-07-06 09:30:00,393.83,394.11,390.37,391.12,245714.0,389.8468,390.1239,386.4217,387.1642,245714.0
2023-07-06 10:00:00,390.94,391.53,389.73,391.18,191656.0,386.986,387.57,385.7882,387.2236,191656.0
2023-07-06 11:00:00,391.28,392.31,390.81,392.02,151225.0,387.3225,388.3421,386.8573,388.0551,151225.0
2023-07-06 12:00:00,391.94,392.95,391.61,392.59,80601.0,387.9759,388.9757,387.6492,388.6193,80601.0
2023-07-06 13:00:00,392.66,393.39,392.55,393.1,60654.0,388.6886,389.4112,388.5797,389.1241,60654.0
2023-07-06 14:00:00,393.14,393.97,392.47,393.89,70736.0,389.1637,389.9853,388.5005,389.9061,70736.0
2023-07-06 15:00:00,393.81,394.21,392.97,393.15,255578.0,389.827,390.2229,388.9954,389.1736,255578.0
2023-07-07 09:30:00,390.66,392.45,390.27,391.3,119049.0,386.7088,388.4807,386.3228,387.3423,119049.0
2023-07-07 10:00:00,391.36,391.64,389.57,389.62,144268.0,387.4017,387.6789,385.6298,385.6793,144268.0
2023-07-07 11:00:00,389.7,390.11,389.01,389.64,111539.0,385.7585,386.1644,385.0755,385.6991,111539.0
2023-07-07 12:00:00,389.61,392.0,389.49,391.55,99581.0,385.6694,388.0353,385.5506,387.5898,99581.0
2023-07-07 13:00:00,391.61,392.22,390.77,390.97,90903.0,387.6492,388.253,386.8177,387.0157,90903.0
2023-07-07 14:00:00,391.06,391.36,390.47,390.69,62630.0,387.1048,387.4017,386.5207,386.7385,62630.0
2023-07-07 15:00:00,390.69,390.77,388.4,388.68,338109.0,386.7385,386.8177,384.4717,384.7488,338109.0
2023-07-10 09:30:00,388.48,392.61,388.01,392.48,161210.0,384.5509,388.6391,384.0856,388.5104,161210.0
2023-07-10 10:00:00,392.55,393.43,391.08,392.32,212164.0,388.5797,389.4508,387.1246,388.352,212164.0
2023-07-10 11:00:00,392.3,392.58,391.43,392.14,103910.0,388.3322,388.6094,387.471,388.1738,103910.0
2023-07-10 12:00:00,392.13,392.37,391.25,392.06,65020.0,388.1639,388.4015,387.2928,388.0947,65020.0
2023-07-10 13:00:00,392.0,392.45,391.53,391.65,106083.0,388.0353,388.4807,387.57,387.6888,106083.0
2023-07-10 14:00:00,391.69,392.52,391.21,392.39,90206.0,387.7284,388.55,387.2532,388.4213,90206.0
2023-07-10 15:00:00,392.35,392.73,391.33,392.3,295940.0,388.3817,388.7579,387.372,388.3322,295940.0
2023-07-11 09:30:00,393.62,394.36,392.34,393.95,167952.0,389.6389,390.3714,388.3718,389.9655,167952.0
2023-07-11 10:00:00,393.96,396.05,393.02,394.47,203759.0,389.9754,392.0443,389.0449,390.4803,203759.0
2023-07-11 11:00:00,394.64,396.33,394.16,396.29,107196.0,390.6486,392.3215,390.1734,392.2819,107196.0
2023-07-11 12:00:00,396.39,396.84,395.66,396.63,72786.0,392.3809,392.8263,391.6582,392.6184,72786.0
2023-07-11 13:00:00,396.67,397.25,396.5,396.76,109322.0,392.658,393.2322,392.4897,392.7471,109322.0
2023-07-11 14:00:00,396.95,397.11,396.27,396.88,72864.0,392.9352,393.0936,392.2621,392.8659,72864.0
2023-07-11 15:00:00,396.88,398.46,396.61,397.79,293146.0,392.8659,394.4299,392.5986,393.7667,293146.0
2023-07-12 09:30:00,399.0,401.36,398.71,401.03,239457.0,394.9645,397.3006,394.6774,396.9739,239457.0
2023-07-12 10:00:00,401.08,402.9,400.37,402.88,212362.0,397.0234,398.825,396.3206,398.8052,212362.0
2023-07-12 11:00:00,402.9,403.17,399.51,399.72,154320.0,398.825,399.0923,395.4693,395.6772,154320.0
2023-07-12 12:00:00,399.74,400.27,399.0,399.62,98772.0,395.697,396.2216,394.9645,395.5782,98772.0
2023-07-12 13:00:00,399.7,400.9,399.51,400.61,112788.0,395.6574,396.8452,395.4693,396.5582,112788.0
2023-07-12 14:00:00,400.58,401.03,400.38,400.63,79020.0,396.5285,396.9739,396.3305,396.578,79020.0
2023-07-12 15:00:00,400.59,401.28,400.24,400.82,293528.0,396.5384,397.2214,396.1919,396.7661,293528.0
2023-07-13 09:30:00,403.0,403.24,401.47,402.22,64800.0,398.924,399.1616,397.4095,398.1519,64800.0
2023-07-13 10:00:00,402.21,402.21,400.73,401.98,138462.0,398.142,398.142,396.677,397.9143,138462.0
2023-07-13 11:00:00,402.05,402.53,401.42,402.01,91221.0,397.9836,398.4588,397.36,397.944,91221.0
2023-07-13 12:00:00,402.07,402.14,400.63,401.0,122121.0,398.0034,398.0727,396.578,396.9442,122121.0
2023-07-13 13:00:00,401.01,402.11,400.84,401.6,57787.0,396.9541,398.043,396.7859,397.5382,57787.0
2023-07-13 14:00:00,401.57,401.9,401.09,401.26,73280.0,397.5085,397.8351,397.0333,397.2016,73280.0
2023-07-13 15:00:00,401.22,401.94,400.46,400.46,227417.0,397.162,397.8747,396.4097,396.4097,227417.0
2023-07-14 09:30:00,402.12,402.54,400.29,402.1,169839.0,398.0529,398.4687,396.2414,398.0331,169839.0
2023-07-14 10:00:00,401.98,403.24,401.18,402.41,160750.0,397.9143,399.1616,397.1224,398.34,160750.0
2023-07-14 11:00:00,402.21,402.71,401.82,402.23,92905.0,398.142,398.6369,397.7559,398.1618,92905.0
2023-07-14 12:00:00,402.15,402.64,401.58,402.49,89370.0,398.0826,398.5676,397.5184,398.4192,89370.0
2023-07-14 13:00:00,402.45,402.74,402.12,402.33,71155.0,398.3796,398.6666,398.0529,398.2608,71155.0
2023-07-14 14:00:00,402.39,402.97,402.3,402.48,54066.0,398.3202,398.8943,398.2311,398.4093,54066.0
2023-07-14 15:00:00,402.48,403.49,402.05,402.69,283542.0,398.4093,399.409,397.9836,398.6171,283542.0
2023-07-17 09:30:00,401.95,403.16,401.12,402.79,94161.0,397.8846,399.0824,397.063,398.7161,94161.0
2023-07-17 10:00:00,402.79,404.0,402.24,403.44,207637.0,398.7161,399.9139,398.1717,399.3596,207637.0
2023-07-17 11:00:00,403.4,403.52,402.56,403.15,71872.0,399.32,399.4387,398.4885,399.0725,71872.0
2023-07-17 12:00:00,403.06,403.19,402.57,403.06,73854.0,398.9834,399.1121,398.4984,398.9834,73854.0
2023-07-17 13:00:00,403.06,403.08,401.63,401.78,101105.0,398.9834,399.0032,397.5679,397.7163,101105.0
2023-07-17 14:00:00,401.78,402.13,401.34,401.96,142469.0,397.7163,398.0628,397.2808,397.8945,142469.0
2023-07-17 15:00:00,401.97,403.22,401.84,402.24,239714.0,397.9044,399.1418,397.7757,398.1717,239714.0
2023-07-18 09:30:00,400.42,401.94,396.85,398.25,162026.0,396.3701,397.8747,392.8362,394.222,162026.0
2023-07-18 10:00:00,398.38,399.07,395.21,396.2,250561.0,394.3507,395.0338,391.2128,392.1928,250561.0
2023-07-18 11:00:00,396.19,398.14,395.83,397.74,166581.0,392.1829,394.1132,391.8265,393.7172,166581.0
2023-07-18 12:00:00,397.73,399.09,397.35,398.29,104234.0,393.7073,395.0536,393.3311,394.2616,104234.0
2023-07-18 13:00:00,398.3,399.14,398.08,399.02,99003.0,394.2715,395.103,394.0538,394.9843,99003.0
2023-07-18 14:00:00,399.14,399.84,398.81,399.15,53211.0,395.103,395.796,394.7764,395.1129,53211.0
2023-07-18 15:00:00,399.08,399.5,398.01,398.28,372087.0,395.0437,395.4594,393.9845,394.2517,372087.0
2023-07-19 09:30:00,398.0,398.84,396.31,397.71,101751.0,393.9746,394.8061,392.3017,393.6875,101751.0
2023-07-19 10:00:00,397.75,399.55,397.19,397.86,104808.0,393.7271,395.5089,393.1728,393.836,104808.0
2023-07-19 11:00:00,397.87,399.78,397.87,399.53,99152.0,393.8459,395.7366,393.8459,395.4891,99152.0
2023-07-19 12:00:00,399.44,399.5,397.92,398.13,77494.0,395.4,395.4594,393.8954,394.1033,77494.0
2023-07-19 13:00:00,398.06,398.3,397.09,397.35,81445.0,394.034,394.2715,393.0738,393.3311,81445.0
2023-07-19 14:00:00,397.34,398.25,396.61,398.25,95023.0,393.3213,394.222,392.5986,394.222,95023.0
2023-07-19 15:00:00,398.22,399.85,397.98,398.23,229073.0,394.1923,395.8059,393.9548,394.2022,229073.0
2023-07-20 09:30:00,397.14,397.99,396.39,397.04,142995.0,393.1233,393.9647,392.3809,393.0243,142995.0
2023-07-20 10:00:00,397.09,398.55,395.55,398.4,129491.0,393.0738,394.519,391.5494,394.3705,129491.0
2023-07-20 11:00:00,398.27,399.72,397.46,398.89,110545.0,394.2418,395.6772,393.44,394.8556,110545.0
2023-07-20 12:00:00,398.88,399.32,398.14,398.77,87015.0,394.8457,395.2812,394.1132,394.7368,87015.0
2023-07-20 13:00:00,398.77,399.56,398.4,398.67,56207.0,394.7368,395.5188,394.3705,394.6378,56207.0
2023-07-20 14:00:00,398.56,399.26,398.35,398.86,123362.0,394.5289,395.2218,394.321,394.8259,123362.0
2023-07-20 15:00:00,398.91,399.21,397.17,398.1,310295.0,394.8754,395.1723,393.153,394.0736,310295.0
2023-07-21 09:30:00,398.67,399.39,397.59,398.32,174623.0,394.6378,395.3505,393.5687,394.2913,174623.0
2023-07-21 10:00:00,398.31,400.34,397.87,399.66,117653.0,394.2814,396.2909,393.8459,395.6178,117653.0
2023-07-21 11:00:00,399.6,401.14,399.21,401.14,125335.0,395.5584,397.0828,395.1723,397.0828,125335.0
2023-07-21 12:00:00,401.16,401.51,399.98,400.34,92394.0,397.1026,397.4491,395.9345,396.2909,92394.0
2023-07-21 13:00:00,400.3,401.47,400.1,400.84,73310.0,396.2513,397.4095,396.0533,396.7859,73310.0
2023-07-21 14:00:00,400.83,400.9,399.29,399.41,70336.0,396.776,396.8452,395.2515,395.3703,70336.0
2023-07-21 15:00:00,399.38,399.46,397.42,397.47,244293.0,395.3406,395.4198,393.4004,393.4499,244293.0
2023-07-24 09:30:00,397.48,399.17,396.61,399.17,132646.0,393.4598,395.1327,392.5986,395.1327,132646.0
2023-07-24 10:00:00,399.19,402.25,398.95,402.18,225580.0,395.1525,398.1816,394.915,398.1123,225580.0
2023-07-24 11:00:00,402.25,402.38,401.13,401.98,112551.0,398.1816,398.3103,397.0729,397.9143,112551.0
2023-07-24 12:00:00,402.02,402.75,401.29,401.88,94828.0,397.9539,398.6765,397.2313,397.8153,94828.0
2023-07-24 13:00:00,401.99,402.25,401.28,402.08,72919.0,397.9242,398.1816,397.2214,398.0133,72919.0
2023-07-24 14:00:00,402.08,402.4,401.7,402.16,104614.0,398.0133,398.3301,397.6372,398.0925,104614.0
2023-07-24 15:00:00,402.18,404.91,402.16,404.84,771554.0,398.1123,400.8147,398.0925,400.7454,771554.0
2023-07-25 09:30:00,403.37,404.86,402.62,402.92,145873.0,399.2903,400.7652,398.5478,398.8448,145873.0
2023-07-25 10:00:00,402.85,402.99,401.0,401.68,133438.0,398.7755,398.9141,396.9442,397.6174,133438.0
2023-07-25 11:00:00,401.67,402.36,401.38,401.88,108166.0,397.6075,398.2905,397.3204,397.8153,108166.0
2023-07-25 12:00:00,401.89,402.81,401.18,402.31,90729.0,397.8252,398.7359,397.1224,398.241,90729.0
2023-07-25 13:00:00,402.45,402.85,401.89,402.73,66853.0,398.3796,398.7755,397.8252,398.6567,66853.0
2023-07-25 14:00:00,402.74,402.88,401.83,401.83,106851.0,398.6666,398.8052,397.7658,397.7658,106851.0
2023-07-25 15:00:00,401.89,402.56,401.06,401.28,482968.0,397.8252,398.4885,397.0036,397.2214,482968.0
2023-07-26 09:30:00,399.18,401.35,395.74,398.32,174239.0,395.1426,397.2907,391.7374,394.2913,174239.0
2023-07-26 10:00:00,398.39,400.73,398.04,399.74,150705.0,394.3606,396.677,394.0142,395.697,150705.0
2023-07-26 11:00:00,399.5,400.67,399.09,400.48,210797.0,395.4594,396.6176,395.0536,396.4295,210797.0
2023-07-26 12:00:00,400.39,402.14,400.39,401.07,84984.0,396.3404,398.0727,396.3404,397.0135,84984.0
2023-07-26 13:00:00,401.1,401.23,400.33,400.87,84701.0,397.0432,397.1719,396.281,396.8155,84701.0
2023-07-26 14:00:00,400.85,403.31,400.49,402.38,136784.0,396.7957,399.2309,396.4394,398.3103,136784.0
2023-07-26 15:00:00,402.43,403.07,400.29,402.51,374936.0,398.3598,398.9933,396.2414,398.439,374936.0
2023-07-27 09:30:00,404.41,405.19,400.26,402.14,310383.0,400.3197,401.0919,396.2117,398.0727,310383.0
2023-07-27 10:00:00,402.11,402.11,399.01,399.13,362232.0,398.043,398.043,394.9744,395.0931,362232.0
2023-07-27 11:00:00,399.22,400.08,396.97,397.0,226100.0,395.1822,396.0335,392.955,392.9847,226100.0
2023-07-27 12:00:00,396.92,397.99,396.39,397.74,180991.0,392.9055,393.9647,392.3809,393.7172,180991.0
2023-07-27 13:00:00,397.74,397.97,396.63,397.64,175226.0,393.7172,393.9449,392.6184,393.6182,175226.0
2023-07-27 14:00:00,397.66,397.66,395.29,395.59,294799.0,393.638,393.638,391.292,391.5889,294799.0
2023-07-27 15:00:00,395.63,395.72,393.95,394.39,494038.0,391.6285,391.7176,389.9655,390.4011,494038.0
2023-07-28 09:30:00,397.96,398.0,395.22,396.24,157454.0,393.935,393.9746,391.2227,392.2324,157454.0
2023-07-28 10:00:00,396.29,396.72,393.31,393.4,335205.0,392.2819,392.7075,389.332,389.4211,335205.0
2023-07-28 11:00:00,393.46,393.5,390.63,390.93,377117.0,389.4805,389.5201,386.6791,386.9761,377117.0
2023-07-28 12:00:00,390.96,392.46,390.27,391.03,451253.0,387.0058,388.4906,386.3228,387.0751,451253.0
2023-07-28 13:00:00,391.06,391.06,388.87,389.55,293307.0,387.1048,387.1048,384.9369,385.61,293307.0
2023-07-28 14:00:00,389.62,392.01,389.62,391.28,194813.0,385.6793,388.0452,385.6793,387.3225,194813.0
2023-07-28 15:00:00,391.45,393.42,390.85,392.9,735085.0,387.4908,389.4409,386.8969,388.9262,735085.0
2023-07-31 09:30:00,393.97,395.14,393.01,395.06,266883.0,389.9853,391.1435,389.035,391.0643,266883.0
2023-07-31 10:00:00,395.03,395.03,393.92,394.68,509708.0,391.0346,391.0346,389.9358,390.6882,509708.0
2023-07-31 11:00:00,394.8,396.08,394.72,394.75,402869.0,390.8069,392.074,390.7277,390.7574,402869.0
2023-07-31 12:00:00,394.78,395.43,393.97,394.38,175311.0,390.7871,391.4306,389.9853,390.3912,175311.0
2023-07-31 13:00:00,394.3,395.22,394.3,394.87,123222.0,390.312,391.2227,390.312,390.8762,123222.0
2023-07-31 14:00:00,394.87,395.01,393.27,394.1,249817.0,390.8762,391.0148,389.2924,390.114,249817.0
2023-07-31 15:00:00,394.12,394.34,392.46,394.34,409850.0,390.1338,390.3516,388.4906,390.3516,409850.0
2023-08-01 09:30:00,393.78,395.45,392.36,394.8,151820.0,389.7973,391.4504,388.3916,390.8069,151820.0
2023-08-01 10:00:00,394.76,395.27,393.45,394.27,366380.0,390.7673,391.2722,389.4706,390.2823,366380.0
2023-08-01 11:00:00,394.31,394.43,393.58,393.9,115302.0,390.3219,390.4407,389.5993,389.916,115302.0
2023-08-01 12:00:00,393.94,394.7,393.61,394.1,88312.0,389.9556,390.708,389.629,390.114,88312.0
2023-08-01 13:00:00,394.1,394.5,393.82,393.95,170634.0,390.114,390.51,389.8369,389.9655,170634.0
2023-08-01 14:00:00,394.12,396.49,393.79,396.43,115164.0,390.1338,392.4798,389.8072,392.4205,115164.0
2023-08-01 15:00:00,396.49,397.3,396.12,397.07,244929.0,392.4798,393.2817,392.1136,393.054,244929.0
2023-08-02 09:30:00,393.88,394.21,391.21,392.15,174339.0,389.8962,390.2229,387.2532,388.1837,174339.0
2023-08-02 10:00:00,392.22,392.37,390.06,391.01,170965.0,388.253,388.4015,386.1149,387.0553,170965.0
2023-08-02 11:00:00,390.88,391.72,390.51,391.23,142105.0,386.9266,387.7581,386.5603,387.273,142105.0
2023-08-02 12:00:00,391.3,391.97,390.84,391.05,105415.0,387.3423,388.0056,386.887,387.0949,105415.0
2023-08-02 13:00:00,391.06,392.0,390.73,391.08,105834.0,387.1048,388.0353,386.7781,387.1246,105834.0
2023-08-02 14:00:00,391.08,391.34,390.71,391.0,88853.0,387.1246,387.3819,386.7583,387.0454,88853.0
2023-08-02 15:00:00,390.94,391.09,389.58,390.02,351402.0,386.986,387.1345,385.6397,386.0753,351402.0
2023-08-03 09:30:00,387.56,390.27,386.42,388.75,130977.0,383.6402,386.3228,382.5117,384.8181,130977.0
2023-08-03 10:00:00,388.75,390.19,387.88,388.83,100554.0,384.8181,386.2436,383.9569,384.8973,100554.0
2023-08-03 11:00:00,388.71,389.61,388.09,389.24,70109.0,384.7785,385.6694,384.1648,385.3032,70109.0
2023-08-03 12:00:00,389.1,391.27,388.84,391.05,105460.0,385.1646,387.3126,384.9072,387.0949,105460.0
2023-08-03 13:00:00,391.05,391.62,390.9,390.99,114810.0,387.0949,387.6591,386.9464,387.0355,114810.0
2023-08-03 14:00:00,391.0,392.75,390.94,392.55,140644.0,387.0454,388.7777,386.986,388.5797,140644.0
2023-08-03 15:00:00,392.56,393.44,391.51,392.96,537108.0,388.5896,389.4607,387.5502,388.9855,537108.0
2023-08-04 09:30:00,391.61,393.62,390.7,391.67,123585.0,387.6492,389.6389,386.7484,387.7086,123585.0
2023-08-04 10:00:00,391.68,393.68,390.07,393.37,189400.0,387.7185,389.6983,386.1248,389.3914,189400.0
2023-08-04 11:00:00,393.38,394.37,392.9,394.27,84817.0,389.4013,390.3813,388.9262,390.2823,84817.0
2023-08-04 12:00:00,394.27,395.71,394.1,395.65,73403.0,390.2823,391.7077,390.114,391.6483,73403.0
2023-08-04 13:00:00,395.71,396.09,395.23,395.45,226085.0,391.7077,392.0839,391.2326,391.4504,226085.0
2023-08-04 14:00:00,395.45,395.45,391.96,392.15,234168.0,391.4504,391.4504,387.9957,388.1837,234168.0
2023-08-04 15:00:00,392.19,392.61,391.31,391.55,295445.0,388.2233,388.6391,387.3522,387.5898,295445.0
2023-08-07 09:30:00,393.0,396.22,393.0,396.12,96489.0,389.0251,392.2126,389.0251,392.1136,96489.0
2023-08-07 10:00:00,396.16,396.97,394.7,395.84,141684.0,392.1532,392.955,390.708,391.8364,141684.0
2023-08-07 11:00:00,395.84,397.26,395.46,397.06,66407.0,391.8364,393.2421,391.4603,393.0441,66407.0
2023-08-07 12:00:00,397.12,397.13,395.9,396.67,50814.0,393.1035,393.1134,391.8958,392.658,50814.0
2023-08-07 13:00:00,396.77,397.15,396.24,397.14,39806.0,392.757,393.1332,392.2324,393.1233,39806.0
2023-08-07 14:00:00,397.18,397.75,397.02,397.37,62871.0,393.1629,393.7271,393.0045,393.3509,62871.0
2023-08-07 15:00:00,397.57,397.67,396.52,396.93,235703.0,393.5489,393.6479,392.5095,392.9154,235703.0
2023-08-08 09:30:00,396.18,396.38,391.98,392.15,114298.0,392.173,392.371,388.0155,388.1837,114298.0
2023-08-08 10:00:00,392.15,392.8,390.22,391.01,159483.0,388.1837,388.8272,386.2733,387.0553,159483.0
2023-08-08 11:00:00,390.98,391.34,390.16,390.68,97733.0,387.0256,387.3819,386.2139,386.7286,97733.0
2023-08-08 12:00:00,390.66,391.28,390.13,390.71,91696.0,386.7088,387.3225,386.1842,386.7583,91696.0
2023-08-08 13:00:00,390.64,391.46,390.22,391.05,67758.0,386.689,387.5007,386.2733,387.0949,67758.0
2023-08-08 14:00:00,391.05,392.97,390.81,392.82,85869.0,387.0949,388.9954,386.8573,388.847,85869.0
2023-08-08 15:00:00,392.82,393.66,392.4,393.11,194199.0,388.847,389.6785,388.4312,389.134,194199.0
2023-08-09 09:30:00,393.86,395.84,393.86,394.82,94648.0,389.8764,391.8364,389.8764,390.8267,94648.0
2023-08-09 10:00:00,394.88,395.06,393.98,394.23,152401.0,390.8861,391.0643,389.9952,390.2427,152401.0
2023-08-09 11:00:00,394.16,394.75,391.87,392.39,109691.0,390.1734,390.7574,387.9066,388.4213,109691.0
2023-08-09 12:00:00,392.27,393.96,392.15,393.68,70903.0,388.3025,389.9754,388.1837,389.6983,70903.0
2023-08-09 13:00:00,393.69,395.5,393.51,395.42,76130.0,389.7082,391.4999,389.53,391.4207,76130.0
2023-08-09 14:00:00,395.32,396.69,395.1,396.43,106095.0,391.3217,392.6778,391.1039,392.4205,106095.0
2023-08-09 15:00:00,396.5,396.79,393.56,393.79,235285.0,392.4897,392.7768,389.5795,389.8072,235285.0
2023-08-10 09:30:00,396.46,400.01,396.03,399.69,378803.0,392.4502,395.9642,392.0245,395.6475,378803.0
2023-08-10 10:00:00,399.77,400.63,398.78,400.29,156041.0,395.7267,396.578,394.7467,396.2414,156041.0
2023-08-10 11:00:00,400.19,400.2,397.59,398.53,132516.0,396.1424,396.1523,393.5687,394.4992,132516.0
2023-08-10 12:00:00,398.53,398.58,396.44,396.78,85637.0,394.4992,394.5487,392.4304,392.7669,85637.0
2023-08-10 13:00:00,396.78,397.51,395.71,395.9,67050.0,392.7669,393.4895,391.7077,391.8958,67050.0
2023-08-10 14:00:00,395.94,398.39,395.85,398.3,87928.0,391.9354,394.3606,391.8463,394.2715,87928.0
2023-08-10 15:00:00,398.21,398.81,396.31,397.18,232629.0,394.1825,394.7764,392.3017,393.1629,232629.0
2023-08-11 09:30:00,395.75,396.15,392.8,394.41,95795.0,391.7473,392.1433,388.8272,390.4209,95795.0
2023-08-11 10:00:00,394.84,396.51,394.28,395.11,116835.0,390.8465,392.4996,390.2922,391.1138,116835.0
2023-08-11 11:00:00,395.35,395.91,394.16,395.31,87397.0,391.3514,391.9057,390.1734,391.3118,87397.0
2023-08-11 12:00:00,395.4,395.96,394.38,395.06,69408.0,391.4009,391.9552,390.3912,391.0643,69408.0
2023-08-11 13:00:00,394.98,396.18,394.65,396.06,74253.0,390.9851,392.173,390.6585,392.0542,74253.0
2023-08-11 14:00:00,396.06,396.67,395.63,396.34,54611.0,392.0542,392.658,391.6285,392.3314,54611.0
2023-08-11 15:00:00,396.26,396.45,394.53,395.08,183664.0,392.2522,392.4403,390.5397,391.0841,183664.0
2023-08-14 09:30:00,396.45,397.66,394.61,397.57,104908.0,392.4403,393.638,390.6189,393.5489,104908.0
2023-08-14 10:00:00,397.55,399.23,397.1,398.87,117916.0,393.5291,395.1921,393.0837,394.8358,117916.0
2023-08-14 11:00:00,398.89,398.95,398.04,398.25,110851.0,394.8556,394.915,394.0142,394.222,110851.0
2023-08-14 12:00:00,398.26,398.67,397.45,398.67,64460.0,394.2319,394.6378,393.4301,394.6378,64460.0
2023-08-14 13:00:00,398.82,398.98,397.78,398.44,85011.0,394.7863,394.9447,393.7568,394.4101,85011.0
2023-08-14 14:00:00,398.46,398.54,397.91,397.94,61652.0,394.4299,394.5091,393.8855,393.9152,61652.0
2023-08-14 15:00:00,397.89,398.66,397.2,398.61,154177.0,393.8657,394.6279,393.1827,394.5784,154177.0
2023-08-15 09:30:00,397.49,397.49,395.21,395.99,103541.0,393.4697,393.4697,391.2128,391.9849,103541.0
2023-08-15 10:00:00,395.92,395.93,393.8,393.8,157443.0,391.9156,391.9255,389.8171,389.8171,157443.0
2023-08-15 11:00:00,393.78,396.19,393.59,396.14,125393.0,389.7973,392.1829,389.6092,392.1334,125393.0
2023-08-15 12:00:00,396.11,396.24,394.91,395.41,75054.0,392.1037,392.2324,390.9158,391.4108,75054.0
2023-08-15 13:00:00,395.44,396.18,394.96,395.88,76066.0,391.4405,392.173,390.9653,391.876,76066.0
2023-08-15 14:00:00,395.93,396.1,395.55,396.04,96206.0,391.9255,392.0938,391.5494,392.0344,96206.0
2023-08-15 15:00:00,396.06,396.13,394.17,394.56,167486.0,392.0542,392.1235,390.1833,390.5694,167486.0
2023-08-16 09:30:00,393.44,399.2,393.12,398.58,228664.0,389.4607,395.1624,389.1439,394.5487,228664.0
2023-08-16 10:00:00,398.55,398.8,396.58,397.77,197955.0,394.519,394.7665,392.5689,393.7469,197955.0
2023-08-16 11:00:00,397.67,397.8,396.15,396.43,90861.0,393.6479,393.7766,392.1433,392.4205,90861.0
2023-08-16 12:00:00,396.4,396.72,395.91,396.12,100924.0,392.3908,392.7075,391.9057,392.1136,100924.0
2023-08-16 13:00:00,396.18,396.43,394.91,396.31,97507.0,392.173,392.4205,390.9158,392.3017,97507.0
2023-08-16 14:00:00,396.37,397.3,395.5,396.18,101213.0,392.3611,393.2817,391.4999,392.173,101213.0
2023-08-16 15:00:00,396.11,396.21,394.32,394.39,175685.0,392.1037,392.2027,390.3318,390.4011,175685.0
2023-08-17 09:30:00,396.14,396.21,391.54,393.13,151444.0,392.1334,392.2027,387.5799,389.1538,151444.0
2023-08-17 10:00:00,393.29,394.18,392.38,393.35,110276.0,389.3122,390.1932,388.4114,389.3716,110276.0
2023-08-17 11:00:00,393.33,393.61,392.54,393.38,108619.0,389.3518,389.629,388.5698,389.4013,108619.0
2023-08-17 12:00:00,393.29,394.88,393.24,394.82,71675.0,389.3122,390.8861,389.2627,390.8267,71675.0
2023-08-17 13:00:00,394.87,394.98,393.51,394.37,80842.0,390.8762,390.9851,389.53,390.3813,80842.0
2023-08-17 14:00:00,394.4,394.78,392.5,392.56,82485.0,390.411,390.7871,388.5302,388.5896,82485.0
2023-08-17 15:00:00,392.56,393.23,390.99,392.5,249710.0,388.5896,389.2528,387.0355,388.5302,249710.0
2023-08-18 09:30:00,389.82,392.56,388.83,391.24,175345.0,385.8773,388.5896,384.8973,387.2829,175345.0
2023-08-18 10:00:00,391.05,391.5,390.1,391.02,119472.0,387.0949,387.5403,386.1545,387.0652,119472.0
2023-08-18 11:00:00,391.01,393.59,391.01,393.44,98597.0,387.0553,389.6092,387.0553,389.4607,98597.0
2023-08-18 12:00:00,393.39,393.84,391.79,391.89,60889.0,389.4112,389.8566,387.8274,387.9264,60889.0
2023-08-18 13:00:00,391.89,392.11,390.69,391.1,62723.0,387.9264,388.1441,386.7385,387.1444,62723.0
2023-08-18 14:00:00,391.12,392.01,391.01,391.49,69462.0,387.1642,388.0452,387.0553,387.5304,69462.0
2023-08-18 15:00:00,391.43,392.85,390.88,392.2,183628.0,387.471,388.8767,386.9266,388.2332,183628.0
2023-08-21 09:30:00,393.21,394.99,392.92,394.93,79063.0,389.233,390.995,388.946,390.9356,79063.0
2023-08-21 10:00:00,394.9,394.9,392.52,393.1,129259.0,390.9059,390.9059,388.55,389.1241,129259.0
2023-08-21 11:00:00,393.13,393.84,391.42,391.61,97120.0,389.1538,389.8566,387.4611,387.6492,97120.0
2023-08-21 12:00:00,391.61,392.39,391.02,392.32,48195.0,387.6492,388.4213,387.0652,388.352,48195.0
2023-08-21 13:00:00,392.32,392.93,391.93,392.62,59956.0,388.352,388.9559,387.966,388.649,59956.0
2023-08-21 14:00:00,392.62,393.63,392.14,393.16,79477.0,388.649,389.6488,388.1738,389.1835,79477.0
2023-08-21 15:00:00,393.22,394.27,393.08,393.36,131528.0,389.2429,390.2823,389.1043,389.3815,131528.0
2023-08-22 09:30:00,395.0,396.44,393.68,395.6,140388.0,391.0049,392.4304,389.6983,391.5988,140388.0
2023-08-22 10:00:00,395.6,397.0,395.02,395.83,114664.0,391.5988,392.9847,391.0247,391.8265,114664.0
2023-08-22 11:00:00,395.91,398.28,395.44,397.4,138289.0,391.9057,394.2517,391.4405,393.3806,138289.0
2023-08-22 12:00:00,397.35,398.3,396.74,397.87,80329.0,393.3311,394.2715,392.7273,393.8459,80329.0
2023-08-22 13:00:00,397.89,398.06,396.69,397.49,130383.0,393.8657,394.034,392.6778,393.4697,130383.0
2023-08-22 14:00:00,397.49,398.68,397.25,397.55,163461.0,393.4697,394.6477,393.2322,393.5291,163461.0
2023-08-22 15:00:00,397.62,398.77,396.92,397.96,219330.0,393.5984,394.7368,392.9055,393.935,219330.0
2023-08-23 09:30:00,399.27,400.22,398.36,399.2,150583.0,395.2317,396.1721,394.3309,395.1624,150583.0
2023-08-23 10:00:00,399.44,400.63,398.94,400.45,137880.0,395.4,396.578,394.9051,396.3998,137880.0
2023-08-23 11:00:00,400.49,400.5,398.87,399.7,122983.0,396.4394,396.4493,394.8358,395.6574,122983.0
2023-08-23 12:00:00,399.7,400.73,399.69,400.59,84485.0,395.6574,396.677,395.6475,396.5384,84485.0
2023-08-23 13:00:00,400.59,401.8,400.42,401.19,83657.0,396.5384,397.7361,396.3701,397.1323,83657.0
2023-08-23 14:00:00,401.19,401.36,400.5,400.76,78950.0,397.1323,397.3006,396.4493,396.7067,78950.0
2023-08-23 15:00:00,400.79,401.92,400.53,401.14,250794.0,396.7364,397.8549,396.479,397.0828,250794.0
2023-08-24 09:30:00,401.59,403.7,401.58,403.7,93913.0,397.5283,399.6169,397.5184,399.6169,93913.0
2023-08-24 10:00:00,403.71,404.0,400.73,401.71,188572.0,399.6268,399.9139,396.677,397.6471,188572.0
2023-08-24 11:00:00,401.58,401.65,399.52,399.55,144225.0,397.5184,397.5877,395.4792,395.5089,144225.0
2023-08-24 12:00:00,399.52,400.94,399.52,400.14,83794.0,395.4792,396.8848,395.4792,396.0929,83794.0
2023-08-24 13:00:00,400.12,400.58,399.16,399.4,66326.0,396.0731,396.5285,395.1228,395.3604,66326.0
2023-08-24 14:00:00,399.46,399.8,398.26,398.69,82133.0,395.4198,395.7564,394.2319,394.6576,82133.0
2023-08-24 15:00:00,398.59,399.43,397.5,397.52,345161.0,394.5586,395.3901,393.4796,393.4994,345161.0
2023-08-25 09:30:00,400.65,401.69,400.08,401.28,110740.0,396.5978,397.6273,396.0335,397.2214,110740.0
2023-08-25 10:00:00,401.29,402.99,399.11,399.24,194878.0,397.2313,398.9141,395.0733,395.202,194878.0
2023-08-25 11:00:00,399.06,402.59,399.0,401.41,163415.0,395.0239,398.5182,394.9645,397.3501,163415.0
2023-08-25 12:00:00,401.4,402.97,400.98,402.75,117926.0,397.3402,398.8943,396.9244,398.6765,117926.0
2023-08-25 13:00:00,402.83,403.2,401.39,402.39,121636.0,398.7557,399.122,397.3303,398.3202,121636.0
2023-08-25 14:00:00,402.52,404.41,402.26,404.25,157388.0,398.4489,400.3197,398.1915,400.1614,157388.0
2023-08-25 15:00:00,404.23,404.62,402.6,403.02,233123.0,400.1416,400.5276,398.528,398.9438,233123.0
2023-08-28 09:30:00,404.0,406.31,403.15,405.37,146353.0,399.9139,402.2005,399.0725,401.27,146353.0
2023-08-28 10:00:00,405.38,407.43,404.9,406.5,157608.0,401.2799,403.3092,400.8048,402.3886,157608.0
2023-08-28 11:00:00,406.46,406.52,405.16,406.46,126549.0,402.349,402.4084,401.0622,402.349,126549.0
2023-08-28 12:00:00,406.44,406.98,405.85,406.93,104900.0,402.3292,402.8637,401.7452,402.8143,104900.0
2023-08-28 13:00:00,406.93,407.58,405.73,406.07,77895.0,402.8143,403.4577,401.6264,401.963,77895.0
2023-08-28 14:00:00,406.09,406.4,405.65,406.35,80599.0,401.9828,402.2896,401.5472,402.2401,80599.0
2023-08-28 15:00:00,406.4,407.8,406.19,407.48,300792.0,402.2896,403.6755,402.0817,403.3587,300792.0
2023-08-29 09:30:00,407.42,408.62,406.59,408.22,141413.0,403.2993,404.4872,402.4777,404.0912,141413.0
2023-08-29 10:00:00,408.39,409.47,407.5,407.73,207333.0,404.2595,405.3286,403.3785,403.6062,207333.0
2023-08-29 11:00:00,407.77,410.24,407.56,410.07,151857.0,403.6458,406.0908,403.4379,405.9225,151857.0
2023-08-29 12:00:00,410.14,410.45,409.47,409.83,87155.0,405.9918,406.2987,405.3286,405.6849,87155.0
2023-08-29 13:00:00,409.84,410.47,409.66,409.95,79120.0,405.6948,406.3185,405.5166,405.8037,79120.0
2023-08-29 14:00:00,409.95,411.17,409.81,410.77,86392.0,405.8037,407.0114,405.6651,406.6154,86392.0
2023-08-29 15:00:00,410.76,412.19,410.39,411.72,280999.0,406.6055,408.0211,406.2393,407.5558,280999.0
2023-08-30 09:30:00,414.78,417.78,413.63,417.45,283850.0,410.5849,413.5545,409.4465,413.2279,283850.0
2023-08-30 10:00:00,417.4,417.65,414.81,416.7,185672.0,413.1784,413.4258,410.6146,412.4854,185672.0
2023-08-30 11:00:00,416.71,417.34,416.01,416.63,141402.0,412.4953,413.119,411.8024,412.4161,141402.0
2023-08-30 12:00:00,416.62,416.62,415.18,415.79,98699.0,412.4062,412.4062,410.9808,411.5846,98699.0
2023-08-30 13:00:00,415.79,415.93,414.39,414.87,127860.0,411.5846,411.7232,410.1988,410.6739,127860.0
2023-08-30 14:00:00,414.93,415.49,414.41,414.98,105354.0,410.7333,411.2877,410.2186,410.7828,105354.0
2023-08-30 15:00:00,415.0,415.32,413.52,413.94,354945.0,410.8026,411.1194,409.3376,409.7534,354945.0
2023-08-31 09:30:00,414.21,415.61,413.36,414.68,144063.0,410.0206,411.4065,409.1792,410.4859,144063.0
2023-08-31 10:00:00,414.81,416.29,414.2,415.34,159095.0,410.6146,412.0796,410.0107,411.1392,159095.0
2023-08-31 11:00:00,415.37,415.37,413.51,413.82,129546.0,411.1689,411.1689,409.3277,409.6346,129546.0
2023-08-31 12:00:00,413.88,414.1,412.42,412.47,82565.0,409.694,409.9117,408.2487,408.2982,82565.0
2023-08-31 13:00:00,412.47,413.68,412.42,413.52,88741.0,408.2982,409.496,408.2487,409.3376,88741.0
2023-08-31 14:00:00,413.52,414.23,412.46,412.5,90331.0,409.3376,410.0404,408.2883,408.3279,90331.0
2023-08-31 15:00:00,412.55,412.9,411.78,412.55,265375.0,408.3774,408.7239,407.6152,408.3774,265375.0
2023-09-01 09:30:00,414.33,415.41,412.49,415.31,138990.0,410.1394,411.2085,408.318,411.1095,138990.0
2023-09-01 10:00:00,415.24,416.51,414.31,414.7,234465.0,411.0402,412.2974,410.1196,410.5057,234465.0
2023-09-01 11:00:00,414.62,415.5,414.31,414.6,79013.0,410.4265,411.2976,410.1196,410.4067,79013.0
2023-09-01 12:00:00,414.59,415.36,414.13,414.9,61781.0,410.3968,411.159,409.9414,410.7036,61781.0
2023-09-01 13:00:00,414.89,415.23,414.44,414.84,83893.0,410.6937,411.0303,410.2483,410.6443,83893.0
2023-09-01 14:00:00,414.86,415.16,414.17,415.14,72633.0,410.6641,410.961,409.981,410.9412,72633.0
2023-09-01 15:00:00,415.13,416.01,415.06,415.6,198650.0,410.9313,411.8024,410.862,411.3966,198650.0
2023-09-05 09:30:00,413.35,415.4,409.7,411.14,307038.0,409.1693,411.1986,405.5562,406.9817,307038.0
2023-09-05 10:00:00,411.28,413.06,410.82,412.69,198710.0,407.1203,408.8823,406.6649,408.516,198710.0
2023-09-05 11:00:00,412.75,413.65,412.67,412.7,92675.0,408.5754,409.4663,408.4962,408.5259,92675.0
2023-09-05 12:00:00,412.79,413.34,411.95,412.06,78846.0,408.615,409.1594,407.7835,407.8924,78846.0
2023-09-05 13:00:00,412.05,412.18,411.28,412.08,74687.0,407.8825,408.0112,407.1203,407.9122,74687.0
2023-09-05 14:00:00,412.09,412.79,411.86,412.75,89147.0,407.9221,408.615,407.6944,408.5754,89147.0
2023-09-05 15:00:00,412.81,412.82,411.41,411.52,193004.0,408.6348,408.6447,407.2489,407.3578,193004.0
2023-09-06 09:30:00,410.78,411.28,409.52,410.99,133789.0,406.6253,407.1203,405.3781,406.8332,133789.0
2023-09-06 10:00:00,410.87,411.51,409.48,409.61,144093.0,406.7144,407.3479,405.3385,405.4671,144093.0
2023-09-06 11:00:00,409.55,410.08,408.89,409.77,142672.0,405.4078,405.9324,404.7544,405.6255,142672.0
2023-09-06 12:00:00,409.77,410.3,409.12,409.32,80980.0,405.6255,406.1502,404.9821,405.1801,80980.0
2023-09-06 13:00:00,409.33,411.06,409.01,410.9,83657.0,405.19,406.9025,404.8732,406.7441,83657.0
2023-09-06 14:00:00,410.91,412.37,410.9,412.04,80999.0,406.754,408.1992,406.7441,407.8726,80999.0
2023-09-06 15:00:00,412.04,413.38,411.84,413.31,312104.0,407.8726,409.199,407.6746,409.1297,312104.0
2023-09-07 09:30:00,411.92,415.19,411.73,414.37,219981.0,407.7538,410.9907,407.5657,410.179,219981.0
2023-09-07 10:00:00,414.38,415.13,412.91,414.28,148276.0,410.1889,410.9313,408.7338,410.0899,148276.0
2023-09-07 11:00:00,414.25,415.29,414.03,414.37,84406.0,410.0602,411.0897,409.8424,410.179,84406.0
2023-09-07 12:00:00,414.47,415.97,414.46,415.22,64213.0,410.278,411.7628,410.2681,411.0204,64213.0
2023-09-07 13:00:00,415.37,416.13,415.15,415.28,102061.0,411.1689,411.9212,410.9511,411.0798,102061.0
2023-09-07 14:00:00,415.27,415.53,414.59,415.4,160172.0,411.0699,411.3273,410.3968,411.1986,160172.0
2023-09-07 15:00:00,415.36,415.65,414.34,414.64,326793.0,411.159,411.4461,410.1493,410.4463,326793.0
2023-09-08 09:30:00,415.0,415.5,414.13,414.88,75882.0,410.8026,411.2976,409.9414,410.6838,75882.0
2023-09-08 10:00:00,414.92,416.33,414.39,415.93,159682.0,410.7234,412.1192,410.1988,411.7232,159682.0
2023-09-08 11:00:00,415.88,416.33,414.69,415.08,168641.0,411.6737,412.1192,410.4958,410.8818,168641.0
2023-09-08 12:00:00,415.09,415.09,413.85,414.32,56665.0,410.8917,410.8917,409.6643,410.1295,56665.0
2023-09-08 13:00:00,414.38,414.9,413.99,414.73,52094.0,410.1889,410.7036,409.8028,410.5354,52094.0
2023-09-08 14:00:00,414.77,415.25,414.09,414.35,94693.0,410.575,411.0501,409.9018,410.1592,94693.0
2023-09-08 15:00:00,414.35,415.09,413.97,414.88,304565.0,410.1592,410.8917,409.7831,410.6838,304565.0
2023-09-11 09:30:00,416.85,417.59,416.05,416.68,91385.0,412.6339,413.3664,411.842,412.4656,91385.0
2023-09-11 10:00:00,416.78,417.03,415.3,415.54,118756.0,412.5646,412.8121,411.0996,411.3372,118756.0
2023-09-11 11:00:00,415.57,415.73,414.63,415.05,76353.0,411.3669,411.5253,410.4364,410.8521,76353.0
2023-09-11 12:00:00,415.18,416.17,415.11,415.73,47688.0,410.9808,411.9608,410.9115,411.5253,47688.0
2023-09-11 13:00:00,415.73,416.29,415.37,416.12,52076.0,411.5253,412.0796,411.1689,411.9113,52076.0
2023-09-11 14:00:00,416.23,416.33,415.83,415.94,88639.0,412.0202,412.1192,411.6242,411.7331,88639.0
2023-09-11 15:00:00,415.98,416.78,415.78,416.77,170079.0,411.7727,412.5646,411.5747,412.5547,170079.0
2023-09-12 09:30:00,415.95,417.21,415.25,415.93,104435.0,411.743,412.9903,411.0501,411.7232,104435.0
2023-09-12 10:00:00,415.93,416.85,415.63,416.35,80644.0,411.7232,412.6339,411.4263,412.139,80644.0
2023-09-12 11:00:00,416.35,416.97,415.92,416.31,71584.0,412.139,412.7527,411.7133,412.0994,71584.0
2023-09-12 12:00:00,416.4,416.86,416.31,416.41,46583.0,412.1885,412.6438,412.0994,412.1984,46583.0
2023-09-12 13:00:00,416.48,417.65,416.35,416.73,81977.0,412.2677,413.4258,412.139,412.5151,81977.0
2023-09-12 14:00:00,416.74,417.15,416.26,416.6,96522.0,412.525,412.9309,412.0499,412.3865,96522.0
2023-09-12 15:00:00,416.5,416.68,415.98,416.26,377720.0,412.2875,412.4656,411.7727,412.0499,377720.0
2023-09-13 09:30:00,416.17,416.5,414.97,415.96,125970.0,411.9608,412.2875,410.7729,411.7529,125970.0
2023-09-13 10:00:00,415.89,417.96,415.33,417.78,303219.0,411.6836,413.7327,411.1293,413.5545,303219.0
2023-09-13 11:00:00,417.8,418.41,416.54,416.87,121466.0,413.5743,414.1781,412.3271,412.6537,121466.0
2023-09-13 12:00:00,416.81,417.3,416.35,416.41,80891.0,412.5943,413.0794,412.139,412.1984,80891.0
2023-09-13 13:00:00,416.45,417.42,416.37,416.93,92232.0,412.238,413.1982,412.1588,412.7131,92232.0
2023-09-13 14:00:00,416.94,417.2,415.02,415.87,115788.0,412.723,412.9804,410.8224,411.6638,115788.0
2023-09-13 15:00:00,415.83,416.66,415.19,416.27,260833.0,411.6242,412.4458,410.9907,412.0598,260833.0
2023-09-14 09:30:00,418.3,418.6,407.78,412.66,515396.0,414.0693,414.3662,403.6557,408.4863,515396.0
2023-09-14 10:00:00,412.66,414.09,410.27,412.72,227749.0,408.4863,409.9018,406.1205,408.5457,227749.0
2023-09-14 11:00:00,412.89,414.89,412.38,414.46,180843.0,408.714,410.6937,408.2091,410.2681,180843.0
2023-09-14 12:00:00,414.46,415.27,413.89,414.66,151933.0,410.2681,411.0699,409.7039,410.4661,151933.0
2023-09-14 13:00:00,414.63,414.63,412.83,412.84,100326.0,410.4364,410.4364,408.6546,408.6645,100326.0
2023-09-14 14:00:00,412.76,413.35,412.11,413.1,198065.0,408.5853,409.1693,407.9419,408.9219,198065.0
2023-09-14 15:00:00,413.13,413.86,412.63,413.48,472539.0,408.9515,409.6742,408.4566,409.298,472539.0
2023-09-15 09:30:00,411.86,416.88,411.14,416.72,795278.0,407.6944,412.6636,406.9817,412.5052,795278.0
2023-09-15 10:00:00,416.99,418.3,415.56,415.68,170044.0,412.7725,414.0693,411.357,411.4758,170044.0
2023-09-15 11:00:00,415.66,416.87,415.2,415.74,118028.0,411.456,412.6537,411.0006,411.5352,118028.0
2023-09-15 12:00:00,415.77,416.43,415.61,416.19,67690.0,411.5648,412.2182,411.4065,411.9806,67690.0
2023-09-15 13:00:00,416.2,416.37,414.37,415.73,77793.0,411.9905,412.1588,410.179,411.5253,77793.0
2023-09-15 14:00:00,415.59,415.6,414.52,414.94,66915.0,411.3867,411.3966,410.3275,410.7432,66915.0
2023-09-15 15:00:00,414.95,414.95,413.58,414.32,322071.0,410.7531,410.7531,409.397,410.1295,322071.0
2023-09-18 09:30:00,413.88,415.87,413.03,415.17,113609.0,409.694,411.6638,408.8526,410.9709,113609.0
2023-09-18 10:00:00,415.04,416.0,414.17,415.84,227639.0,410.8422,411.7925,409.981,411.6341,227639.0
2023-09-18 11:00:00,415.8,417.56,415.5,417.43,76748.0,411.5945,413.3367,411.2976,413.2081,76748.0
2023-09-18 12:00:00,417.5,417.89,416.56,417.6,44738.0,413.2773,413.6634,412.3469,413.3763,44738.0
2023-09-18 13:00:00,417.65,417.85,416.85,417.15,75542.0,413.4258,413.6238,412.6339,412.9309,75542.0
2023-09-18 14:00:00,417.15,417.23,416.06,416.36,78148.0,412.9309,413.0101,411.8519,412.1489,78148.0
2023-09-18 15:00:00,416.31,417.23,415.83,417.11,194500.0,412.0994,413.0101,411.6242,412.8913,194500.0
2023-09-19 09:30:00,416.96,417.1,414.81,414.99,88304.0,412.7428,412.8814,410.6146,410.7927,88304.0
2023-09-19 10:00:00,415.12,415.12,412.03,412.94,119709.0,410.9214,410.9214,407.8627,408.7635,119709.0
2023-09-19 11:00:00,412.88,413.29,412.01,412.3,72996.0,408.7041,409.1099,407.8429,408.1299,72996.0
2023-09-19 12:00:00,412.28,412.47,411.1,411.5,60318.0,408.1101,408.2982,406.9421,407.338,60318.0
2023-09-19 13:00:00,411.5,412.69,411.5,412.47,56917.0,407.338,408.516,407.338,408.2982,56917.0
2023-09-19 14:00:00,412.55,413.61,412.11,412.66,64916.0,408.3774,409.4267,407.9419,408.4863,64916.0
2023-09-19 15:00:00,412.54,413.9,412.29,413.53,216119.0,408.3675,409.7138,408.12,409.3475,216119.0
2023-09-20 09:30:00,413.77,415.06,412.3,414.75,93539.0,409.5851,410.862,408.1299,410.5552,93539.0
2023-09-20 10:00:00,414.69,415.81,414.33,415.0,60541.0,410.4958,411.6044,410.1394,410.8026,60541.0
2023-09-20 11:00:00,415.01,415.85,413.61,413.81,70801.0,410.8125,411.644,409.4267,409.6247,70801.0
2023-09-20 12:00:00,413.79,414.38,413.62,413.9,45160.0,409.6049,410.1889,409.4366,409.7138,45160.0
2023-09-20 13:00:00,413.82,414.22,413.29,413.92,40775.0,409.6346,410.0305,409.1099,409.7336,40775.0
2023-09-20 14:00:00,413.79,413.79,411.5,411.64,73111.0,409.6049,409.6049,407.338,407.4766,73111.0
2023-09-20 15:00:00,411.54,412.03,410.08,410.53,207158.0,407.3776,407.8627,405.9324,406.3778,207158.0
2023-09-21 09:30:00,408.34,408.77,404.65,404.65,144137.0,404.21,404.6356,400.5573,400.5573,144137.0
2023-09-21 10:00:00,404.68,406.17,403.5,403.86,108097.0,400.587,402.0619,399.4189,399.7753,108097.0
2023-09-21 11:00:00,403.94,404.55,402.87,402.97,118405.0,399.8545,400.4583,398.7953,398.8943,118405.0
2023-09-21 12:00:00,402.96,403.52,402.1,402.6,154893.0,398.8844,399.4387,398.0331,398.528,154893.0
2023-09-21 13:00:00,402.55,405.52,402.49,405.29,156369.0,398.4786,401.4185,398.4192,401.1908,156369.0
2023-09-21 14:00:00,405.29,405.36,403.74,404.53,123462.0,401.1908,401.2601,399.6565,400.4385,123462.0
2023-09-21 15:00:00,404.39,405.07,403.08,403.23,376220.0,400.2999,400.9731,399.0032,399.1517,376220.0
2023-09-22 09:30:00,404.39,405.0,403.64,404.22,90495.0,400.2999,400.9038,399.5575,400.1317,90495.0
2023-09-22 10:00:00,404.22,406.54,403.95,406.53,138025.0,400.1317,402.4282,399.8644,402.4183,138025.0
2023-09-22 11:00:00,406.44,406.85,405.01,405.2,91856.0,402.3292,402.7351,400.9137,401.1018,91856.0
2023-09-22 12:00:00,405.04,405.55,404.74,405.3,89435.0,400.9434,401.4482,400.6464,401.2007,89435.0
2023-09-22 13:00:00,405.22,405.29,402.96,403.45,83443.0,401.1216,401.1908,398.8844,399.3695,83443.0
2023-09-22 14:00:00,403.48,403.58,401.92,402.69,90718.0,399.3991,399.4981,397.8549,398.6171,90718.0
2023-09-22 15:00:00,402.57,404.55,401.56,402.21,199974.0,398.4984,400.4583,397.4986,398.142,199974.0
2023-09-25 09:30:00,400.6,402.35,400.27,402.19,105400.0,396.5483,398.2806,396.2216,398.1222,105400.0
2023-09-25 10:00:00,402.34,402.47,400.65,400.72,105963.0,398.2707,398.3994,396.5978,396.6671,105963.0
2023-09-25 11:00:00,400.77,403.23,400.6,402.19,123230.0,396.7166,399.1517,396.5483,398.1222,123230.0
2023-09-25 12:00:00,402.21,402.53,400.35,400.55,81718.0,398.142,398.4588,396.3008,396.4988,81718.0
2023-09-25 13:00:00,400.64,401.9,399.84,401.79,99194.0,396.5879,397.8351,395.796,397.7262,99194.0
2023-09-25 14:00:00,401.96,402.55,401.55,402.01,70667.0,397.8945,398.4786,397.4887,397.944,70667.0
2023-09-25 15:00:00,401.84,402.74,400.89,402.73,272761.0,397.7757,398.6666,396.8353,398.6567,272761.0
2023-09-26 09:30:00,400.0,400.85,399.06,399.18,65619.0,395.9543,396.7957,395.0239,395.1426,65619.0
2023-09-26 10:00:00,399.29,399.67,396.32,396.85,201492.0,395.2515,395.6277,392.3116,392.8362,201492.0
2023-09-26 11:00:00,396.93,397.3,393.61,393.84,145773.0,392.9154,393.2817,389.629,389.8566,145773.0
2023-09-26 12:00:00,393.74,395.73,393.71,395.31,174242.0,389.7577,391.7275,389.728,391.3118,174242.0
2023-09-26 13:00:00,395.35,396.28,394.54,396.12,291958.0,391.3514,392.272,390.5496,392.1136,291958.0
2023-09-26 14:00:00,396.05,396.24,395.28,395.61,256043.0,392.0443,392.2324,391.2821,391.6087,256043.0
2023-09-26 15:00:00,395.72,396.67,395.19,395.38,446662.0,391.7176,392.658,391.193,391.3811,446662.0
2023-09-27 09:30:00,396.21,397.03,394.1,395.05,80901.0,392.2027,393.0144,390.114,391.0544,80901.0
2023-09-27 10:00:00,394.95,395.38,392.73,393.39,108822.0,390.9554,391.3811,388.7579,389.4112,108822.0
2023-09-27 11:00:00,393.3,394.22,392.87,393.18,122894.0,389.3221,390.2328,388.8965,389.2033,122894.0
2023-09-27 12:00:00,393.22,393.68,391.79,392.77,80075.0,389.2429,389.6983,387.8274,388.7975,80075.0
2023-09-27 13:00:00,392.86,393.62,391.61,392.19,93786.0,388.8866,389.6389,387.6492,388.2233,93786.0
2023-09-27 14:00:00,392.16,394.46,391.48,394.46,82455.0,388.1936,390.4704,387.5205,390.4704,82455.0
2023-09-27 15:00:00,394.38,395.62,393.78,395.59,312756.0,390.3912,391.6186,389.7973,391.5889,312756.0
2023-09-28 09:30:00,395.83,397.83,395.36,397.68,107319.0,391.8265,393.8063,391.3613,393.6578,107319.0
2023-09-28 10:00:00,397.49,400.42,397.46,400.26,176844.0,393.4697,396.3701,393.44,396.2117,176844.0
2023-09-28 11:00:00,400.23,401.2,399.53,400.26,146413.0,396.182,397.1422,395.4891,396.2117,146413.0
2023-09-28 12:00:00,400.26,401.35,399.5,399.98,77996.0,396.2117,397.2907,395.4594,395.9345,77996.0
2023-09-28 13:00:00,399.97,400.23,398.25,398.67,75320.0,395.9246,396.182,394.222,394.6378,75320.0
2023-09-28 14:00:00,398.61,399.83,398.31,398.65,116742.0,394.5784,395.7861,394.2814,394.618,116742.0
2023-09-28 15:00:00,398.67,400.22,398.6,399.43,226685.0,394.6378,396.1721,394.5685,395.3901,226685.0
2023-09-29 09:30:00,402.03,402.18,398.59,399.29,144304.0,397.9638,398.1123,394.5586,395.2515,144304.0
2023-09-29 10:00:00,399.41,401.29,399.24,399.65,213440.0,395.3703,397.2313,395.202,395.6079,213440.0
2023-09-29 11:00:00,399.75,400.4,397.48,397.8,118391.0,395.7069,396.3503,393.4598,393.7766,118391.0
2023-09-29 12:00:00,397.77,397.77,395.83,396.18,101585.0,393.7469,393.7469,391.8265,392.173,101585.0
2023-09-29 13:00:00,396.27,396.27,394.63,394.83,112068.0,392.2621,392.2621,390.6387,390.8366,112068.0
2023-09-29 14:00:00,394.84,395.76,394.25,395.54,125073.0,390.8465,391.7572,390.2625,391.5395,125073.0
2023-09-29 15:00:00,395.63,397.12,395.0,395.94,313373.0,391.6285,393.1035,391.0049,391.9354,313373.0
2023-10-02 09:30:00,393.6,395.22,392.44,394.73,128885.0,389.6191,391.2227,388.4708,390.7376,128885.0
2023-10-02 10:00:00,394.59,395.61,394.0,394.91,212084.0,390.5991,391.6087,390.015,390.9158,212084.0
2023-10-02 11:00:00,394.83,396.36,393.38,393.57,195078.0,390.8366,392.3512,389.4013,389.5894,195078.0
2023-10-02 12:00:00,393.58,394.03,392.78,393.4,89489.0,389.5993,390.0447,388.8074,389.4211,89489.0
2023-10-02 13:00:00,393.42,395.13,393.38,394.53,108789.0,389.4409,391.1336,389.4013,390.5397,108789.0
2023-10-02 14:00:00,394.44,395.51,393.74,394.11,102533.0,390.4506,391.5098,389.7577,390.1239,102533.0
2023-10-02 15:00:00,394.02,396.02,393.61,395.83,257864.0,390.0348,392.0146,389.629,391.8265,257864.0
2023-10-03 09:30:00,394.5,397.86,393.72,397.01,92548.0,390.51,393.836,389.7379,392.9946,92548.0
2023-10-03 10:00:00,396.7,396.78,393.48,393.48,134273.0,392.6877,392.7669,389.5003,389.5003,134273.0
2023-10-03 11:00:00,393.41,393.58,390.65,391.09,112294.0,389.431,389.5993,386.6989,387.1345,112294.0
2023-10-03 12:00:00,391.06,392.43,390.92,392.16,103866.0,387.1048,388.4609,386.9662,388.1936,103866.0
2023-10-03 13:00:00,392.2,392.7,390.85,390.98,118037.0,388.2332,388.7282,386.8969,387.0256,118037.0
2023-10-03 14:00:00,390.98,391.06,389.58,390.16,125493.0,387.0256,387.1048,385.6397,386.2139,125493.0
2023-10-03 15:00:00,390.15,391.09,388.97,391.09,293794.0,386.204,387.1345,385.0359,387.1345,293794.0
2023-10-04 09:30:00,392.0,393.12,388.58,390.04,143223.0,388.0353,389.1439,384.6498,386.0951,143223.0
2023-10-04 10:00:00,389.62,391.41,389.53,390.56,151265.0,385.6793,387.4512,385.5902,386.6098,151265.0
2023-10-04 11:00:00,390.35,393.0,390.11,392.97,85426.0,386.4019,389.0251,386.1644,388.9954,85426.0
2023-10-04 12:00:00,393.0,393.67,391.97,392.32,106935.0,389.0251,389.6884,388.0056,388.352,106935.0
2023-10-04 13:00:00,392.41,392.66,391.4,391.86,47909.0,388.4411,388.6886,387.4413,387.8967,47909.0
2023-10-04 14:00:00,391.81,392.28,390.96,392.01,84609.0,387.8472,388.3124,387.0058,388.0452,84609.0
2023-10-04 15:00:00,392.0,394.47,392.0,393.75,245345.0,388.0353,390.4803,388.0353,389.7676,245345.0
2023-10-05 09:30:00,390.39,392.9,390.15,392.54,151195.0,387.0003,389.4885,386.7624,389.1317,151195.0
2023-10-05 10:00:00,392.54,392.65,390.02,390.67,212800.0,389.1317,389.2407,386.6335,387.2779,212800.0
2023-10-05 11:00:00,390.66,392.27,390.0,391.92,128855.0,387.268,388.864,386.6137,388.517,128855.0
2023-10-05 12:00:00,391.96,393.86,391.85,392.62,85111.0,388.5567,390.4402,388.4476,389.211,85111.0
2023-10-05 13:00:00,392.76,394.15,392.27,393.37,76128.0,389.3497,390.7277,388.864,389.9545,76128.0
2023-10-05 14:00:00,393.41,394.64,392.98,394.09,80646.0,389.9941,391.2134,389.5678,390.6682,80646.0
2023-10-05 15:00:00,394.03,394.72,393.6,394.19,246821.0,390.6087,391.2927,390.1825,390.7673,246821.0
2023-10-06 09:30:00,393.23,396.99,390.5,396.87,168700.0,389.8157,393.543,387.1094,393.4241,168700.0
2023-10-06 10:00:00,396.88,396.88,394.11,394.61,249383.0,393.434,393.434,390.688,391.1837,249383.0
2023-10-06 11:00:00,394.64,399.67,394.55,399.54,106894.0,391.2134,396.1997,391.1242,396.0709,106894.0
2023-10-06 12:00:00,399.53,399.97,398.42,399.11,152977.0,396.061,396.4971,394.9606,395.6446,152977.0
2023-10-06 13:00:00,399.12,400.76,398.73,400.5,110932.0,395.6545,397.2803,395.2679,397.0225,110932.0
2023-10-06 14:00:00,400.41,401.0,399.74,400.46,174444.0,396.9333,397.5182,396.2691,396.9829,174444.0
2023-10-06 15:00:00,400.37,400.46,397.77,397.77,340891.0,396.8937,396.9829,394.3162,394.3162,340891.0
2023-10-09 09:30:00,394.46,395.93,391.58,392.14,140183.0,391.035,392.4922,388.18,388.7351,140183.0
2023-10-09 10:00:00,392.09,392.6,389.58,390.44,204742.0,388.6856,389.1911,386.1974,387.0499,204742.0
2023-10-09 11:00:00,390.34,392.84,389.96,392.62,147617.0,386.9508,389.4291,386.5741,389.211,147617.0
2023-10-09 12:00:00,392.61,393.49,392.19,392.6,71531.0,389.201,390.0734,388.7847,389.1911,71531.0
2023-10-09 13:00:00,392.7,395.48,392.7,395.48,82312.0,389.2903,392.0461,389.2903,392.0461,82312.0
2023-10-09 14:00:00,395.45,396.5,395.19,396.07,89234.0,392.0164,393.0573,391.7586,392.631,89234.0
2023-10-09 15:00:00,396.08,396.1,394.48,394.7,274589.0,392.6409,392.6607,391.0548,391.2729,274589.0
2023-10-10 09:30:00,395.54,398.54,393.85,398.54,170562.0,392.1056,395.0796,390.4303,395.0796,170562.0
2023-10-10 10:00:00,398.65,400.66,398.65,399.69,146718.0,395.1886,397.1812,395.1886,396.2196,146718.0
2023-10-10 11:00:00,399.59,402.45,399.59,402.27,123435.0,396.1204,398.9556,396.1204,398.7772,123435.0
2023-10-10 12:00:00,402.4,402.72,401.31,401.39,80194.0,398.906,399.2233,397.8255,397.9048,80194.0
2023-10-10 13:00:00,401.31,401.35,399.58,400.74,90719.0,397.8255,397.8652,396.1105,397.2605,90719.0
2023-10-10 14:00:00,400.83,400.99,399.19,399.61,116593.0,397.3497,397.5083,395.7239,396.1403,116593.0
2023-10-10 15:00:00,399.65,400.62,399.62,400.42,274204.0,396.1799,397.1415,396.1502,396.9432,274204.0
2023-10-11 09:30:00,403.25,405.13,401.63,402.08,88636.0,399.7487,401.6123,398.1427,398.5888,88636.0
2023-10-11 10:00:00,402.13,402.35,400.27,400.73,87958.0,398.6384,398.8565,396.7945,397.2505,87958.0
2023-10-11 11:00:00,400.92,401.34,398.89,399.32,81225.0,397.4389,397.8552,395.4265,395.8528,81225.0
2023-10-11 12:00:00,399.33,399.33,397.51,398.02,80391.0,395.8627,395.8627,394.0585,394.5641,80391.0
2023-10-11 13:00:00,398.13,398.52,397.36,398.26,52901.0,394.6731,395.0597,393.9098,394.802,52901.0
2023-10-11 14:00:00,398.43,399.7,398.17,399.16,58414.0,394.9705,396.2295,394.7128,395.6942,58414.0
2023-10-11 15:00:00,399.21,400.47,398.89,399.81,201505.0,395.7437,396.9928,395.4265,396.3385,201505.0
2023-10-12 09:30:00,403.8,405.34,400.99,401.69,137136.0,400.2939,401.8205,397.5083,398.2022,137136.0
2023-10-12 10:00:00,401.48,402.02,399.54,401.74,146847.0,397.994,398.5293,396.0709,398.2518,146847.0
2023-10-12 11:00:00,401.61,402.44,401.12,402.03,57554.0,398.1229,398.9457,397.6372,398.5393,57554.0
2023-10-12 12:00:00,402.28,403.67,402.25,402.53,71635.0,398.7871,400.165,398.7573,399.0349,71635.0
2023-10-12 13:00:00,402.66,402.66,398.3,398.31,81639.0,399.1638,399.1638,394.8416,394.8516,81639.0
2023-10-12 14:00:00,398.36,399.82,397.32,399.45,70559.0,394.9011,396.3484,393.8702,395.9817,70559.0
2023-10-12 15:00:00,399.58,400.69,399.53,399.81,176198.0,396.1105,397.2109,396.061,396.3385,176198.0
2023-10-13 09:30:00,398.81,402.14,398.81,401.31,178035.0,395.3472,398.6483,395.3472,397.8255,178035.0
2023-10-13 10:00:00,401.58,401.58,397.72,397.86,185355.0,398.0932,398.0932,394.2667,394.4055,185355.0
2023-10-13 11:00:00,398.0,398.57,396.57,397.23,100940.0,394.5442,395.1093,393.1267,393.7809,100940.0
2023-10-13 12:00:00,397.11,398.83,397.09,397.8,103400.0,393.662,395.367,393.6422,394.346,103400.0
2023-10-13 13:00:00,397.89,398.03,395.08,396.88,117135.0,394.4352,394.574,391.6496,393.434,117135.0
2023-10-13 14:00:00,397.0,397.72,396.53,397.4,98653.0,393.5529,394.2667,393.087,393.9495,98653.0
2023-10-13 15:00:00,397.4,398.2,396.3,397.89,396910.0,393.9495,394.7425,392.859,394.4352,396910.0
2023-10-16 09:30:00,400.24,402.01,398.78,401.84,93747.0,396.7648,398.5194,395.3175,398.3509,93747.0
2023-10-16 10:00:00,401.84,404.14,400.72,404.13,103955.0,398.3509,400.6309,397.2406,400.621,103955.0
2023-10-16 11:00:00,404.17,404.43,401.78,402.12,79398.0,400.6607,400.9184,398.2914,398.6285,79398.0
2023-10-16 12:00:00,402.33,402.38,401.36,402.2,64806.0,398.8367,398.8862,397.8751,398.7078,64806.0
2023-10-16 13:00:00,402.25,402.86,400.16,401.88,100451.0,398.7573,399.3621,396.6855,398.3906,100451.0
2023-10-16 14:00:00,401.91,402.22,401.5,402.16,76620.0,398.4203,398.7276,398.0139,398.6681,76620.0
2023-10-16 15:00:00,402.24,402.74,400.74,400.92,336472.0,398.7474,399.2431,397.2605,397.4389,336472.0
2023-10-17 09:30:00,399.64,401.43,398.45,399.68,110200.0,396.17,397.9445,394.9903,396.2097,110200.0
2023-10-17 10:00:00,399.75,402.21,399.27,401.22,127692.0,396.2791,398.7177,395.8032,397.7363,127692.0
2023-10-17 11:00:00,401.25,403.05,400.14,403.05,121118.0,397.766,399.5504,396.6657,399.5504,121118.0
2023-10-17 12:00:00,403.16,403.61,402.09,402.18,71913.0,399.6594,400.1055,398.5987,398.688,71913.0
2023-10-17 13:00:00,402.2,402.59,400.66,400.79,62725.0,398.7078,399.0944,397.1812,397.31,62725.0
2023-10-17 14:00:00,400.78,400.96,399.47,399.98,77388.0,397.3001,397.4785,396.0015,396.5071,77388.0
2023-10-17 15:00:00,399.87,401.77,399.37,401.73,321719.0,396.398,398.2815,395.9024,398.2419,321719.0
2023-10-18 09:30:00,399.11,401.37,395.54,397.62,117484.0,395.6446,397.885,392.1056,394.1675,117484.0
2023-10-18 10:00:00,397.82,398.95,396.58,397.08,105313.0,394.3658,395.486,393.1366,393.6322,105313.0
2023-10-18 11:00:00,397.09,397.58,396.16,396.32,69619.0,393.6422,394.1279,392.7202,392.8788,69619.0
2023-10-18 12:00:00,396.19,396.93,395.29,395.42,74375.0,392.75,393.4835,391.8578,391.9867,74375.0
2023-10-18 13:00:00,395.34,397.37,394.87,396.66,77478.0,391.9073,393.9197,391.4414,393.2159,77478.0
2023-10-18 14:00:00,396.66,397.37,394.72,395.38,75314.0,393.2159,393.9197,391.2927,391.947,75314.0
2023-10-18 15:00:00,395.42,395.42,392.56,393.21,410295.0,391.9867,391.9867,389.1515,389.7958,410295.0
2023-10-19 09:30:00,393.85,394.83,391.27,392.79,146020.0,390.4303,391.4018,387.8727,389.3795,146020.0
2023-10-19 10:00:00,392.81,392.99,389.66,390.09,297696.0,389.3993,389.5777,386.2767,386.7029,297696.0
2023-10-19 11:00:00,390.09,391.31,388.52,388.52,249885.0,386.7029,387.9123,385.1466,385.1466,249885.0
2023-10-19 12:00:00,388.52,391.23,385.5,388.2,361289.0,385.1466,387.833,382.1528,384.8293,361289.0
2023-10-19 13:00:00,388.29,390.5,387.59,388.03,124643.0,384.9186,387.1094,384.2246,384.6608,124643.0
2023-10-19 14:00:00,387.98,388.85,386.69,386.96,125790.0,384.6113,385.4737,383.3325,383.6001,125790.0
2023-10-19 15:00:00,387.0,388.42,386.21,387.66,399098.0,383.6398,385.0474,382.8566,384.294,399098.0
2023-10-20 09:30:00,387.87,389.99,386.04,386.59,319710.0,384.5022,386.6038,382.6881,383.2333,319710.0
2023-10-20 10:00:00,386.33,387.0,384.5,384.64,186668.0,382.9756,383.6398,381.1615,381.3003,186668.0
2023-10-20 11:00:00,384.53,386.96,384.52,386.44,126632.0,381.1912,383.6001,381.1813,383.0846,126632.0
2023-10-20 12:00:00,386.48,388.14,385.82,387.91,86364.0,383.1243,384.7699,382.47,384.5419,86364.0
2023-10-20 13:00:00,387.76,387.77,385.91,387.17,134668.0,384.3932,384.4031,382.5592,383.8083,134668.0
2023-10-20 14:00:00,387.34,387.53,385.66,386.07,91540.0,383.9768,384.1652,382.3114,382.7178,91540.0
2023-10-20 15:00:00,386.0,386.47,384.17,384.23,298718.0,382.6484,383.1144,380.8343,380.8938,298718.0
2023-10-23 09:30:00,382.31,384.5,381.0,384.23,133300.0,378.9905,381.1615,377.6919,380.8938,133300.0
2023-10-23 10:00:00,384.26,384.95,383.2,384.74,143132.0,380.9236,381.6076,379.8728,381.3994,143132.0
2023-10-23 11:00:00,384.85,386.67,384.74,386.65,117254.0,381.5084,383.3126,381.3994,383.2928,117254.0
2023-10-23 12:00:00,386.65,387.69,385.93,387.69,87912.0,383.2928,384.3238,382.5791,384.3238,87912.0
2023-10-23 13:00:00,387.81,387.86,385.78,385.92,92602.0,384.4427,384.4923,382.4304,382.5691,92602.0
2023-10-23 14:00:00,385.77,386.25,385.33,386.01,73594.0,382.4204,382.8963,381.9843,382.6584,73594.0
2023-10-23 15:00:00,386.14,386.35,383.26,383.52,258606.0,382.7872,382.9954,379.9322,380.19,258606.0
2023-10-24 09:30:00,385.5,389.43,385.5,387.35,110256.0,382.1528,386.0487,382.1528,383.9867,110256.0
2023-10-24 10:00:00,387.37,388.32,385.61,387.38,147446.0,384.0065,384.9483,382.2618,384.0165,147446.0
2023-10-24 11:00:00,387.35,387.6,385.5,386.18,132371.0,383.9867,384.2345,382.1528,382.8269,132371.0
2023-10-24 12:00:00,386.37,386.44,383.87,384.3,66052.0,383.0152,383.0846,380.5369,380.9632,66052.0
2023-10-24 13:00:00,384.22,385.5,384.03,384.94,73921.0,380.8839,382.1528,380.6955,381.5976,73921.0
2023-10-24 14:00:00,384.96,386.56,384.86,386.37,109159.0,381.6175,383.2036,381.5183,383.0152,109159.0
2023-10-24 15:00:00,386.41,387.61,386.0,386.84,235367.0,383.0549,384.2445,382.6484,383.4811,235367.0
2023-10-25 09:30:00,384.0,387.38,382.24,384.69,313852.0,380.6658,384.0165,378.9211,381.3498,313852.0
2023-10-25 10:00:00,384.58,388.02,384.01,386.46,251897.0,381.2408,384.6509,380.6757,383.1044,251897.0
2023-10-25 11:00:00,386.36,388.63,386.0,386.0,280598.0,383.0053,385.2556,382.6484,382.6484,280598.0
2023-10-25 12:00:00,385.99,386.4,382.49,384.24,278050.0,382.6385,383.045,379.1689,380.9037,278050.0
2023-10-25 13:00:00,384.26,385.3,383.69,384.77,150238.0,380.9236,381.9545,380.3585,381.4291,150238.0
2023-10-25 14:00:00,384.81,386.18,384.81,385.9,193371.0,381.4688,382.8269,381.4688,382.5493,193371.0
2023-10-25 15:00:00,385.98,387.32,385.46,386.87,509619.0,382.6286,383.957,382.1131,383.5109,509619.0
2023-10-26 09:30:00,371.02,375.55,366.65,369.97,729260.0,367.7985,372.2892,363.4665,366.7576,729260.0
2023-10-26 10:00:00,369.88,369.92,365.34,369.1,758132.0,366.6684,366.7081,362.1678,365.8952,758132.0
2023-10-26 11:00:00,369.12,370.4,364.02,366.5,390334.0,365.915,367.1839,360.8593,363.3178,390334.0
2023-10-26 12:00:00,366.37,366.95,363.04,363.97,267669.0,363.1889,363.7638,359.8878,360.8097,267669.0
2023-10-26 13:00:00,363.68,366.04,363.45,365.81,421806.0,360.5222,362.8618,360.2942,362.6337,421806.0
2023-10-26 14:00:00,365.88,367.04,365.3,366.98,288613.0,362.7031,363.8531,362.1282,363.7936,288613.0
2023-10-26 15:00:00,367.04,367.65,364.53,364.59,1034330.0,363.8531,364.4578,361.3649,361.4243,1034330.0
2023-10-27 09:30:00,366.49,366.49,359.77,363.24,372219.0,363.3078,363.3078,356.6462,360.0861,372219.0
2023-10-27 10:00:00,363.22,365.92,362.42,365.34,332652.0,360.0662,362.7428,359.2732,362.1678,332652.0
2023-10-27 11:00:00,365.29,367.52,365.11,366.38,189013.0,362.1183,364.3289,361.9398,363.1988,189013.0
2023-10-27 12:00:00,366.42,368.29,366.21,366.51,192739.0,363.2385,365.0922,363.0303,363.3277,192739.0
2023-10-27 13:00:00,366.6,366.9,363.83,364.08,127655.0,363.4169,363.7143,360.6709,360.9188,127655.0
2023-10-27 14:00:00,364.06,364.94,363.2,363.54,138190.0,360.8989,361.7713,360.0464,360.3835,138190.0
2023-10-27 15:00:00,363.48,364.4,361.85,364.19,466844.0,360.324,361.236,358.7081,361.0278,466844.0
2023-10-30 09:30:00,366.52,368.8,364.72,367.4,255344.0,363.3376,365.5978,361.5532,364.2099,255344.0
2023-10-30 10:00:00,367.48,369.55,367.4,368.96,223637.0,364.2892,366.3413,364.2099,365.7564,223637.0
2023-10-30 11:00:00,368.88,370.85,368.88,370.24,212741.0,365.6771,367.63,365.6771,367.0253,212741.0
2023-10-30 12:00:00,370.31,370.33,368.11,369.24,173856.0,367.0947,367.1145,364.9138,366.034,173856.0
2023-10-30 13:00:00,369.39,371.7,369.35,371.22,128808.0,366.1827,368.4726,366.143,367.9968,128808.0
2023-10-30 14:00:00,371.3,371.91,370.65,371.22,132636.0,368.0761,368.6808,367.4317,367.9968,132636.0
2023-10-30 15:00:00,371.29,373.23,371.12,372.52,608250.0,368.0662,369.9893,367.8976,369.2855,608250.0
2023-10-31 09:30:00,373.32,377.0,373.11,376.61,215914.0,370.0785,373.7266,369.8704,373.34,215914.0
2023-10-31 10:00:00,376.24,377.68,375.02,375.57,323757.0,372.9732,374.4007,371.7638,372.309,323757.0
2023-10-31 11:00:00,375.57,376.35,374.83,376.3,207295.0,372.309,373.0822,371.5754,373.0327,207295.0
2023-10-31 12:00:00,376.26,377.59,375.79,376.42,139042.0,372.993,374.3115,372.5271,373.1516,139042.0
2023-10-31 13:00:00,376.47,377.36,375.93,377.36,102615.0,373.2012,374.0835,372.6659,374.0835,102615.0
2023-10-31 14:00:00,377.32,377.65,376.73,377.39,143444.0,374.0438,374.3709,373.4589,374.1132,143444.0
2023-10-31 15:00:00,377.38,377.38,375.13,376.39,286553.0,374.1033,374.1033,371.8728,373.1219,286553.0
2023-11-01 09:30:00,378.67,379.56,376.23,379.38,148768.0,375.3821,376.2644,372.9633,376.0859,148768.0
2023-11-01 10:00:00,379.48,380.4,377.7,378.13,164748.0,376.1851,377.0971,374.4205,374.8468,164748.0
2023-11-01 11:00:00,377.93,378.58,375.84,377.13,157302.0,374.6485,375.2929,372.5767,373.8555,157302.0
2023-11-01 12:00:00,377.13,377.22,375.1,375.1,131182.0,373.8555,373.9447,371.8431,371.8431,131182.0
2023-11-01 13:00:00,375.24,376.78,375.04,376.65,86524.0,371.9819,373.5085,371.7836,373.3796,86524.0
2023-11-01 14:00:00,376.81,378.25,375.74,377.04,135382.0,373.5382,374.9657,372.4775,373.7662,135382.0
2023-11-01 15:00:00,377.08,379.0,377.07,377.82,287114.0,373.8059,375.7092,373.796,374.5395,287114.0
2023-11-02 09:30:00,380.3,381.51,378.48,381.16,146555.0,376.9979,378.1974,375.1937,377.8505,146555.0
2023-11-02 10:00:00,381.24,383.0,380.37,382.83,181409.0,377.9298,379.6745,377.0673,379.506,181409.0
2023-11-02 11:00:00,382.78,382.96,380.9,381.81,132289.0,379.4564,379.6348,377.5927,378.4948,132289.0
2023-11-02 12:00:00,381.78,381.89,380.03,380.21,178527.0,378.4651,378.5741,376.7303,376.9087,178527.0
2023-11-02 13:00:00,380.21,382.42,379.81,381.97,168335.0,376.9087,379.0995,376.5122,378.6534,168335.0
2023-11-02 14:00:00,381.96,382.22,381.0,382.02,156143.0,378.6435,378.9013,377.6919,378.703,156143.0
2023-11-02 15:00:00,382.01,383.04,381.72,382.62,292946.0,378.6931,379.7141,378.4056,379.2978,292946.0
2023-11-03 09:30:00,385.0,386.85,383.73,385.96,131370.0,381.6571,383.4911,380.3982,382.6088,131370.0
2023-11-03 10:00:00,386.02,387.56,384.62,386.06,223463.0,382.6683,384.1949,381.2804,382.7079,223463.0
2023-11-03 11:00:00,386.12,387.67,385.37,387.48,124913.0,382.7674,384.3039,382.0239,384.1156,124913.0
2023-11-03 12:00:00,387.5,388.44,386.96,387.63,102139.0,384.1354,385.0673,383.6001,384.2643,102139.0
2023-11-03 13:00:00,387.58,387.9,386.47,387.31,87480.0,384.2147,384.5319,383.1144,383.9471,87480.0
2023-11-03 14:00:00,387.23,388.11,386.89,388.07,74529.0,383.8678,384.7401,383.5307,384.7005,74529.0
2023-11-03 15:00:00,388.08,388.3,385.99,386.03,225669.0,384.7104,384.9285,382.6385,382.6782,225669.0
2023-11-06 09:30:00,387.1,388.25,385.62,387.44,135557.0,383.7389,384.8789,382.2717,384.0759,135557.0
2023-11-06 10:00:00,387.44,387.45,385.44,385.97,132704.0,384.0759,384.0859,382.0933,382.6187,132704.0
2023-11-06 11:00:00,386.03,386.63,385.36,386.06,80135.0,382.6782,383.273,382.014,382.7079,80135.0
2023-11-06 12:00:00,386.03,386.05,384.25,385.09,94891.0,382.6782,382.698,380.9136,381.7463,94891.0
2023-11-06 13:00:00,385.06,385.22,384.2,384.98,99247.0,381.7166,381.8752,380.8641,381.6373,99247.0
2023-11-06 14:00:00,384.98,385.79,384.23,385.58,62117.0,381.6373,382.4403,380.8938,382.2321,62117.0
2023-11-06 15:00:00,385.53,386.47,385.44,386.24,262096.0,382.1825,383.1144,382.0933,382.8864,262096.0
2023-11-07 09:30:00,386.0,387.47,384.3,387.08,148287.0,382.6484,384.1057,380.9632,383.7191,148287.0
2023-11-07 10:00:00,387.14,389.59,386.93,389.17,154838.0,383.7785,386.2073,383.5704,385.7909,154838.0
2023-11-07 11:00:00,389.24,389.52,388.3,389.36,128032.0,385.8603,386.1379,384.9285,385.9793,128032.0
2023-11-07 12:00:00,389.32,389.5,388.1,388.94,166863.0,385.9396,386.1181,384.7302,385.5629,166863.0
2023-11-07 13:00:00,389.0,389.23,388.61,388.8,121265.0,385.6224,385.8504,385.2358,385.4241,121265.0
2023-11-07 14:00:00,388.66,389.17,388.49,388.53,78257.0,385.2853,385.7909,385.1168,385.1565,78257.0
2023-11-07 15:00:00,388.57,389.21,388.27,388.88,299778.0,385.1961,385.8306,384.8987,385.5034,299778.0
2023-11-08 09:30:00,387.11,390.99,387.0,390.38,234007.0,383.7488,387.5951,383.6398,386.9904,234007.0
2023-11-08 10:00:00,390.37,391.15,389.22,390.31,230521.0,386.9805,387.7537,385.8405,386.921,230521.0
2023-11-08 11:00:00,390.38,391.14,389.61,389.71,136393.0,386.9904,387.7438,386.2271,386.3262,136393.0
2023-11-08 12:00:00,389.59,390.2,388.63,390.13,163936.0,386.2073,386.812,385.2556,386.7426,163936.0
2023-11-08 13:00:00,390.11,391.37,389.89,390.71,128604.0,386.7228,387.9718,386.5047,387.3175,128604.0
2023-11-08 14:00:00,390.72,391.07,390.01,390.19,116358.0,387.3275,387.6744,386.6236,386.8021,116358.0
2023-11-08 15:00:00,390.21,391.1,389.65,389.75,397072.0,386.8219,387.7042,386.2668,386.3659,397072.0
2023-11-09 09:30:00,390.96,391.45,388.53,389.37,128082.0,387.5654,388.0511,385.1565,385.9892,128082.0
2023-11-09 10:00:00,389.43,389.86,387.47,389.16,150645.0,386.0487,386.4749,384.1057,385.781,150645.0
2023-11-09 11:00:00,389.15,390.53,389.15,389.9,149927.0,385.7711,387.1391,385.7711,386.5146,149927.0
2023-11-09 12:00:00,389.9,389.95,389.14,389.41,94145.0,386.5146,386.5641,385.7612,386.0288,94145.0
2023-11-09 13:00:00,389.42,389.59,387.86,388.65,145798.0,386.0387,386.2073,384.4923,385.2754,145798.0
2023-11-09 14:00:00,388.45,388.85,387.26,388.49,155931.0,385.0772,385.4737,383.8975,385.1168,155931.0
2023-11-09 15:00:00,388.42,389.61,387.69,387.75,341192.0,385.0474,386.2271,384.3238,384.3832,341192.0
2023-11-10 09:30:00,390.04,390.22,387.64,388.32,276195.0,386.6534,386.8318,384.2742,384.9483,276195.0
2023-11-10 10:00:00,388.33,388.46,386.74,388.05,193919.0,384.9582,385.0871,383.382,384.6806,193919.0
2023-11-10 11:00:00,388.05,390.18,388.04,389.83,132177.0,384.6806,386.7921,384.6707,386.4452,132177.0
2023-11-10 12:00:00,389.75,391.9,389.68,391.36,122831.0,386.3659,388.4972,386.2965,387.9619,122831.0
2023-11-10 13:00:00,391.29,392.88,390.67,392.68,92293.0,387.8925,389.4687,387.2779,389.2704,92293.0
2023-11-10 14:00:00,392.64,393.09,392.36,393.02,89670.0,389.2308,389.6769,388.9532,389.6075,89670.0
2023-11-10 15:00:00,392.99,395.09,392.99,394.5,318755.0,389.5777,391.6595,389.5777,391.0746,318755.0
2023-11-13 09:30:00,394.35,395.63,393.84,395.54,91387.0,390.9259,392.1948,390.4204,392.1056,91387.0
2023-11-13 10:00:00,395.53,395.57,393.55,394.21,122008.0,392.0957,392.1353,390.1329,390.7872,122008.0
2023-11-13 11:00:00,394.25,395.09,393.57,394.52,152141.0,390.8268,391.6595,390.1527,391.0945,152141.0
2023-11-13 12:00:00,394.52,395.05,394.0,394.43,105294.0,391.0945,391.6199,390.579,391.0052,105294.0
2023-11-13 13:00:00,394.49,394.49,393.02,393.52,38311.0,391.0647,391.0647,389.6075,390.1031,38311.0
2023-11-13 14:00:00,393.62,394.78,393.4,394.53,78286.0,390.2023,391.3522,389.9842,391.1044,78286.0
2023-11-13 15:00:00,394.48,394.96,393.9,394.35,210536.0,391.0548,391.5306,390.4798,390.9259,210536.0
2023-11-14 09:30:00,397.18,399.59,397.11,399.11,117297.0,393.7314,396.1204,393.662,395.6446,117297.0
2023-11-14 10:00:00,399.11,401.68,398.9,400.0,184767.0,395.6446,398.1923,395.4364,396.5269,184767.0
2023-11-14 11:00:00,400.0,401.29,399.24,399.3,125489.0,396.5269,397.8057,395.7735,395.833,125489.0
2023-11-14 12:00:00,399.35,399.47,397.88,398.66,125631.0,395.8825,396.0015,394.4253,395.1985,125631.0
2023-11-14 13:00:00,398.72,399.53,398.26,398.26,46152.0,395.258,396.061,394.802,394.802,46152.0
2023-11-14 14:00:00,398.25,399.65,397.85,399.5,88285.0,394.7921,396.1799,394.3956,396.0312,88285.0
2023-11-14 15:00:00,399.51,399.92,396.75,397.66,281388.0,396.0411,396.4476,393.3051,394.2072,281388.0
2023-11-15 09:30:00,397.47,398.26,394.76,397.69,171178.0,394.0189,394.802,391.3324,394.2369,171178.0
2023-11-15 10:00:00,397.8,398.22,396.84,398.0,111265.0,394.346,394.7623,393.3943,394.5442,111265.0
2023-11-15 11:00:00,398.22,399.12,396.75,397.39,130893.0,394.7623,395.6545,393.3051,393.9395,130893.0
2023-11-15 12:00:00,397.48,398.96,397.3,398.46,91066.0,394.0288,395.4959,393.8503,395.0003,91066.0
2023-11-15 13:00:00,398.41,398.86,397.72,398.67,65142.0,394.9507,395.3968,394.2667,395.2084,65142.0
2023-11-15 14:00:00,398.66,399.28,398.47,399.13,74426.0,395.1985,395.8131,395.0102,395.6644,74426.0
2023-11-15 15:00:00,399.17,399.17,396.66,396.83,363480.0,395.7041,395.7041,393.2159,393.3844,363480.0
2023-11-16 09:30:00,398.01,399.95,396.16,399.25,421720.0,394.5542,396.4773,392.7202,395.7834,421720.0
2023-11-16 10:00:00,399.32,399.32,395.77,397.04,259298.0,395.8528,395.8528,392.3336,393.5926,259298.0
2023-11-16 11:00:00,396.95,397.24,395.54,396.14,154496.0,393.5034,393.7908,392.1056,392.7004,154496.0
2023-11-16 12:00:00,396.14,397.52,395.93,397.0,108236.0,392.7004,394.0684,392.4922,393.5529,108236.0
2023-11-16 13:00:00,397.0,397.06,396.03,396.38,119391.0,393.5529,393.6124,392.5914,392.9383,119391.0
2023-11-16 14:00:00,396.38,397.08,395.68,396.81,123562.0,392.9383,393.6322,392.2444,393.3646,123562.0
2023-11-16 15:00:00,396.81,397.46,396.16,397.05,377720.0,393.3646,394.0089,392.7202,393.6025,377720.0
2023-11-17 09:30:00,399.97,399.97,397.91,398.96,214866.0,396.4971,396.4971,394.455,395.4959,214866.0
2023-11-17 10:00:00,399.05,400.16,398.73,399.78,141793.0,395.5851,396.6855,395.2679,396.3088,141793.0
2023-11-17 11:00:00,399.76,400.36,398.78,400.23,83865.0,396.289,396.8838,395.3175,396.7549,83865.0
2023-11-17 12:00:00,400.18,400.53,399.78,399.89,77724.0,396.7053,397.0523,396.3088,396.4178,77724.0
2023-11-17 13:00:00,399.97,400.65,399.75,400.55,59604.0,396.4971,397.1712,396.2791,397.0721,59604.0
2023-11-17 14:00:00,400.61,401.02,400.13,400.7,90878.0,397.1316,397.538,396.6558,397.2208,90878.0
2023-11-17 15:00:00,400.7,401.12,399.75,400.31,301938.0,397.2208,397.6372,396.2791,396.8342,301938.0
2023-11-20 09:30:00,400.72,403.75,400.3,401.94,261580.0,397.2406,400.2443,396.8243,398.45,261580.0
2023-11-20 10:00:00,402.03,402.3,399.05,399.59,206132.0,398.5393,398.8069,395.5851,396.1204,206132.0
2023-11-20 11:00:00,399.71,400.56,398.26,400.22,157253.0,396.2394,397.082,394.802,396.745,157253.0
2023-11-20 12:00:00,400.2,401.91,400.05,401.89,110420.0,396.7251,398.4203,396.5764,398.4005,110420.0
2023-11-20 13:00:00,401.92,403.79,401.84,403.64,171448.0,398.4302,400.284,398.3509,400.1353,171448.0
2023-11-20 14:00:00,403.58,404.91,403.19,404.66,106757.0,400.0758,401.3943,399.6892,401.1464,106757.0
2023-11-20 15:00:00,404.63,405.2,403.9,404.45,286379.0,401.1167,401.6817,400.393,400.9382,286379.0
2023-11-21 09:30:00,405.72,409.1,405.69,407.41,159712.0,402.1972,405.5479,402.1675,403.8725,159712.0
2023-11-21 10:00:00,407.42,408.0,405.88,407.93,153386.0,403.8825,404.4574,402.3558,404.388,153386.0
2023-11-21 11:00:00,407.81,408.82,407.51,408.82,145746.0,404.2691,405.2703,403.9717,405.2703,145746.0
2023-11-21 12:00:00,408.84,410.08,408.84,409.93,113140.0,405.2901,406.5194,405.2901,406.3707,113140.0
2023-11-21 13:00:00,409.94,410.35,409.14,409.95,88035.0,406.3806,406.787,405.5875,406.3905,88035.0
2023-11-21 14:00:00,409.82,410.32,409.48,409.99,120481.0,406.2616,406.7573,405.9246,406.4301,120481.0
2023-11-21 15:00:00,410.04,410.22,408.85,409.06,421592.0,406.4797,406.6581,405.3,405.5082,421592.0
2023-11-22 09:30:00,412.26,412.85,410.48,410.78,132573.0,408.6804,409.2653,406.9159,407.2133,132573.0
2023-11-22 10:00:00,410.78,411.47,410.14,410.53,142630.0,407.2133,407.8973,406.5788,406.9655,142630.0
2023-11-22 11:00:00,410.48,411.55,410.37,411.22,103679.0,406.9159,407.9766,406.8068,407.6495,103679.0
2023-11-22 12:00:00,411.22,411.75,410.45,410.89,182480.0,407.6495,408.1749,406.8861,407.3223,182480.0
2023-11-22 13:00:00,410.92,412.06,410.88,411.76,86522.0,407.3521,408.4822,407.3124,408.1848,86522.0
2023-11-22 14:00:00,411.7,412.09,410.39,410.82,75665.0,408.1253,408.5119,406.8267,407.2529,75665.0
2023-11-22 15:00:00,410.74,411.1,410.26,410.34,198536.0,407.1736,407.5305,406.6978,406.7771,198536.0
2023-11-24 09:30:00,412.49,412.97,410.53,411.72,88472.0,408.9084,409.3843,406.9655,408.1451,88472.0
2023-11-24 10:00:00,411.73,412.01,410.87,411.84,81147.0,408.155,408.4326,407.3025,408.2641,81147.0
2023-11-24 11:00:00,411.83,411.94,410.94,411.46,92636.0,408.2542,408.3632,407.3719,407.8874,92636.0
2023-11-24 12:00:00,411.46,412.5,411.05,412.5,166872.0,407.8874,408.9183,407.4809,408.9183,166872.0
2023-11-27 09:30:00,411.0,412.72,410.19,411.5,143825.0,407.4314,409.1364,406.6284,407.927,143825.0
2023-11-27 10:00:00,411.72,411.87,409.52,409.96,121336.0,408.1451,408.2938,405.9642,406.4004,121336.0
2023-11-27 11:00:00,409.81,410.11,409.42,409.79,148313.0,406.2517,406.5491,405.8651,406.2319,148313.0
2023-11-27 12:00:00,409.73,410.08,409.12,409.76,93658.0,406.1724,406.5194,405.5677,406.2021,93658.0
2023-11-27 13:00:00,409.81,410.13,409.21,409.37,114433.0,406.2517,406.5689,405.6569,405.8155,114433.0
2023-11-27 14:00:00,409.4,410.02,408.29,408.94,97295.0,405.8453,406.4599,404.7449,405.3893,97295.0
2023-11-27 15:00:00,409.05,409.76,408.25,409.01,364819.0,405.4983,406.2021,404.7053,405.4587,364819.0
2023-11-28 09:30:00,409.08,409.94,407.46,407.77,127835.0,405.528,406.3806,403.9221,404.2294,127835.0
2023-11-28 10:00:00,407.88,410.25,407.88,410.23,112973.0,404.3385,406.6879,404.3385,406.6681,112973.0
2023-11-28 11:00:00,410.15,410.26,408.89,410.21,93644.0,406.5888,406.6978,405.3397,406.6482,93644.0
2023-11-28 12:00:00,410.1,410.64,409.57,409.81,72394.0,406.5392,407.0745,406.0138,406.2517,72394.0
2023-11-28 13:00:00,409.67,409.71,408.48,409.33,55108.0,406.1129,406.1526,404.9333,405.7759,55108.0
2023-11-28 14:00:00,409.22,409.46,408.37,408.72,78285.0,405.6668,405.9047,404.8242,405.1712,78285.0
2023-11-28 15:00:00,408.71,409.37,407.94,409.09,297747.0,405.1613,405.8155,404.3979,405.538,297747.0
2023-11-29 09:30:00,411.01,411.48,409.67,410.71,128433.0,407.4413,407.9072,406.1129,407.1439,128433.0
2023-11-29 10:00:00,410.82,411.36,409.42,410.97,114292.0,407.2529,407.7882,405.8651,407.4016,114292.0
2023-11-29 11:00:00,410.96,411.22,409.69,410.81,76581.0,407.3917,407.6495,406.1327,407.243,76581.0
2023-11-29 12:00:00,410.78,412.09,410.67,411.72,77998.0,407.2133,408.5119,407.1042,408.1451,77998.0
2023-11-29 13:00:00,411.77,412.02,411.31,411.69,77607.0,408.1947,408.4425,407.7387,408.1154,77607.0
2023-11-29 14:00:00,411.74,411.75,410.41,411.11,88197.0,408.1649,408.1749,406.8465,407.5404,88197.0
2023-11-29 15:00:00,411.08,411.08,409.55,409.82,195776.0,407.5107,407.5107,405.994,406.2616,195776.0
2023-11-30 09:30:00,410.1,411.87,408.78,411.3,124698.0,406.5392,408.2938,405.2306,407.7288,124698.0
2023-11-30 10:00:00,411.33,412.56,410.44,412.56,126464.0,407.7585,408.9778,406.8762,408.9778,126464.0
2023-11-30 11:00:00,412.45,413.04,412.09,412.33,104596.0,408.8688,409.4537,408.5119,408.7498,104596.0
2023-11-30 12:00:00,412.37,412.86,411.09,411.19,83615.0,408.7895,409.2752,407.5206,407.6197,83615.0
2023-11-30 13:00:00,411.14,411.32,410.51,410.9,75432.0,407.5702,407.7486,406.9456,407.3322,75432.0
2023-11-30 14:00:00,410.85,412.44,410.78,412.4,103444.0,407.2827,408.8589,407.2133,408.8192,103444.0
2023-11-30 15:00:00,412.32,414.16,411.28,413.65,288210.0,408.7399,410.5639,407.7089,410.0584,288210.0
2023-12-01 09:30:00,412.89,415.08,411.57,415.0,150908.0,409.305,411.4759,407.9964,411.3966,150908.0
2023-12-01 10:00:00,415.0,415.86,414.27,415.46,143628.0,411.3966,412.2492,410.673,411.8526,143628.0
2023-12-01 11:00:00,415.35,416.6,414.19,416.08,103514.0,411.7436,412.9827,410.5937,412.4673,103514.0
2023-12-01 12:00:00,416.17,416.57,415.21,415.85,123438.0,412.5565,412.953,411.6048,412.2393,123438.0
2023-12-01 13:00:00,415.84,415.84,414.45,414.9,101226.0,412.2293,412.2293,410.8514,411.2975,101226.0
2023-12-01 14:00:00,414.89,415.19,414.31,414.96,120949.0,411.2876,411.585,410.7126,411.357,120949.0
2023-12-01 15:00:00,414.95,415.2,413.69,414.32,263469.0,411.3471,411.5949,410.098,410.7225,263469.0
2023-12-04 09:30:00,413.83,414.85,412.84,412.96,220761.0,410.2368,411.2479,409.2554,409.3744,220761.0
2023-12-04 10:00:00,413.02,413.06,409.18,409.18,413325.0,409.4338,409.4735,405.6272,405.6272,413325.0
2023-12-04 11:00:00,409.23,409.89,408.13,409.3,176353.0,405.6767,406.331,404.5863,405.7461,176353.0
2023-12-04 12:00:00,409.35,409.44,408.75,409.0,181294.0,405.7957,405.8849,405.2009,405.4487,181294.0
2023-12-04 13:00:00,408.97,409.58,408.33,409.47,184738.0,405.419,406.0237,404.7846,405.9147,184738.0
2023-12-04 14:00:00,409.47,409.54,408.64,408.86,124811.0,405.9147,405.984,405.0919,405.31,124811.0
2023-12-04 15:00:00,408.89,409.12,408.03,408.11,288152.0,405.3397,405.5677,404.4872,404.5665,288152.0
2023-12-05 09:30:00,407.09,407.46,404.62,405.85,212353.0,403.5553,403.9221,401.1068,402.3261,212353.0
2023-12-05 10:00:00,405.84,407.29,405.57,406.65,438384.0,402.3162,403.7536,402.0485,403.1191,438384.0
2023-12-05 11:00:00,406.68,407.0,404.31,405.04,178864.0,403.1489,403.4661,400.7995,401.5231,178864.0
2023-12-05 12:00:00,405.23,406.33,404.77,406.0,101050.0,401.7115,402.8019,401.2555,402.4748,101050.0
2023-12-05 13:00:00,406.08,407.32,405.64,406.98,121297.0,402.5541,403.7833,402.1179,403.4463,121297.0
2023-12-05 14:00:00,407.06,408.57,406.79,408.55,76830.0,403.5256,405.0225,403.2579,405.0026,76830.0
2023-12-05 15:00:00,408.49,409.05,407.71,408.76,236726.0,404.9432,405.4983,404.1699,405.2108,236726.0
2023-12-06 09:30:00,411.43,413.82,410.26,410.8,131226.0,407.8576,410.2269,406.6978,407.2331,131226.0
2023-12-06 10:00:00,410.73,411.6,407.15,409.14,248399.0,407.1637,408.0262,403.6148,405.5875,248399.0
2023-12-06 11:00:00,409.01,409.86,408.38,409.86,114863.0,405.4587,406.3013,404.8341,406.3013,114863.0
2023-12-06 12:00:00,409.97,410.81,409.6,409.8,56632.0,406.4103,407.243,406.0435,406.2418,56632.0
2023-12-06 13:00:00,409.78,410.61,409.48,410.07,62609.0,406.222,407.0448,405.9246,406.5094,62609.0
2023-12-06 14:00:00,410.0,410.64,409.67,410.02,71314.0,406.4401,407.0745,406.1129,406.4599,71314.0
2023-12-06 15:00:00,410.03,410.75,409.78,410.45,221210.0,406.4698,407.1835,406.222,406.8861,221210.0
2023-12-07 09:30:00,412.07,412.11,409.99,411.39,115653.0,408.4921,408.5317,406.4301,407.818,115653.0
2023-12-07 10:00:00,411.53,413.1,410.67,412.96,146458.0,407.9568,409.5131,407.1042,409.3744,146458.0
2023-12-07 11:00:00,413.0,413.37,412.08,413.12,85878.0,409.414,409.7808,408.502,409.533,85878.0
2023-12-07 12:00:00,413.16,413.57,412.69,413.02,69645.0,409.5726,409.9791,409.1067,409.4338,69645.0
2023-12-07 13:00:00,412.94,413.47,412.22,412.34,85349.0,409.3545,409.8799,408.6408,408.7597,85349.0
2023-12-07 14:00:00,412.41,413.15,412.11,412.67,86326.0,408.8291,409.5627,408.5317,409.0869,86326.0
2023-12-07 15:00:00,412.69,413.53,412.6,413.08,204526.0,409.1067,409.9394,409.0175,409.4933,204526.0
2023-12-08 09:30:00,412.22,413.67,410.57,412.47,122120.0,408.6408,410.0782,407.0051,408.8886,122120.0
2023-12-08 10:00:00,412.63,413.54,410.79,412.34,209438.0,409.0472,409.9493,407.2232,408.7597,209438.0
2023-12-08 11:00:00,412.4,412.4,409.84,410.03,86647.0,408.8192,408.8192,406.2814,406.4698,86647.0
2023-12-08 12:00:00,410.06,411.03,409.23,410.57,79275.0,406.4995,407.4611,405.6767,407.0051,79275.0
2023-12-08 13:00:00,410.44,410.96,410.15,410.76,45270.0,406.8762,407.3917,406.5888,407.1935,45270.0
2023-12-08 14:00:00,410.76,412.08,410.61,411.81,50780.0,407.1935,408.502,407.0448,408.2343,50780.0
2023-12-08 15:00:00,411.81,413.0,411.7,411.81,158226.0,408.2343,409.414,408.1253,408.2343,158226.0
2023-12-11 09:30:00,412.46,414.95,412.38,414.82,111102.0,408.8787,411.3471,408.7994,411.2182,111102.0
2023-12-11 10:00:00,414.84,416.15,413.55,415.61,149429.0,411.238,412.5367,409.9592,412.0013,149429.0
2023-12-11 11:00:00,415.61,416.17,414.87,415.51,174387.0,412.0013,412.5565,411.2678,411.9022,174387.0
2023-12-11 12:00:00,415.45,415.78,414.86,415.35,68403.0,411.8427,412.1699,411.2579,411.7436,68403.0
2023-12-11 13:00:00,415.35,415.79,415.07,415.55,62200.0,411.7436,412.1798,411.466,411.9419,62200.0
2023-12-11 14:00:00,415.56,415.65,415.12,415.49,81474.0,411.9518,412.041,411.5156,411.8824,81474.0
2023-12-11 15:00:00,415.5,415.93,415.1,415.8,250095.0,411.8923,412.3186,411.4958,412.1897,250095.0
2023-12-12 09:30:00,417.0,418.5,415.04,415.34,139251.0,413.3793,414.8663,411.4363,411.7337,139251.0
2023-12-12 10:00:00,415.37,417.81,414.7,417.81,121934.0,411.7634,414.1822,411.0992,414.1822,121934.0
2023-12-12 11:00:00,417.76,418.32,417.43,417.8,134517.0,414.1327,414.6878,413.8055,414.1723,134517.0
2023-12-12 12:00:00,418.02,419.15,417.87,418.3,86102.0,414.3904,415.5106,414.2417,414.668,86102.0
2023-12-12 13:00:00,418.34,418.99,418.18,418.87,78524.0,414.7076,415.352,414.549,415.233,78524.0
2023-12-12 14:00:00,418.91,419.31,418.29,419.17,91234.0,415.2727,415.6692,414.6581,415.5304,91234.0
2023-12-12 15:00:00,419.21,421.0,419.21,421.0,296123.0,415.5701,417.3445,415.5701,417.3445,296123.0
2023-12-13 09:30:00,421.86,422.0,420.0,421.49,132759.0,418.1971,418.3359,416.3532,417.8303,132759.0
2023-12-13 10:00:00,421.49,421.49,419.27,419.43,172521.0,417.8303,417.8303,415.6296,415.7882,172521.0
2023-12-13 11:00:00,419.49,420.47,419.48,419.83,108145.0,415.8477,416.8191,415.8377,416.1847,108145.0
2023-12-13 12:00:00,419.75,420.17,419.14,419.83,75304.0,416.1054,416.5218,415.5007,416.1847,75304.0
2023-12-13 13:00:00,419.82,421.87,419.54,421.87,141735.0,416.1748,418.207,415.8972,418.207,141735.0
2023-12-13 14:00:00,421.87,426.34,421.3,425.97,315554.0,418.207,422.6382,417.6419,422.2714,315554.0
2023-12-13 15:00:00,425.92,426.37,423.47,424.73,587918.0,422.2218,422.6679,419.7931,421.0422,587918.0
2023-12-14 09:30:00,425.01,425.85,420.35,421.99,327072.0,421.3197,422.1524,416.7002,418.3259,327072.0
2023-12-14 10:00:00,421.99,423.0,420.03,422.81,320965.0,418.3259,419.3272,416.383,419.1388,320965.0
2023-12-14 11:00:00,422.9,423.0,421.25,422.09,181003.0,419.228,419.3272,417.5924,418.4251,181003.0
2023-12-14 12:00:00,422.14,422.41,418.33,418.42,270778.0,418.4746,418.7423,414.6977,414.7869,270778.0
2023-12-14 13:00:00,418.31,418.86,415.9,416.89,211428.0,414.6779,415.2231,412.2888,413.2702,211428.0
2023-12-14 14:00:00,416.94,418.23,416.69,417.9,131838.0,413.3198,414.5986,413.072,414.2715,131838.0
2023-12-14 15:00:00,417.82,418.66,416.99,418.62,538889.0,414.1922,415.0249,413.3694,414.9852,538889.0
2023-12-15 09:30:00,412.62,417.16,411.6,416.76,753136.0,409.0373,413.5379,408.0262,413.1414,753136.0
2023-12-15 10:00:00,416.77,418.0,416.13,417.79,135252.0,413.1513,414.3706,412.5168,414.1624,135252.0
2023-12-15 11:00:00,417.88,418.0,416.02,417.66,115211.0,414.2516,414.3706,412.4078,414.0335,115211.0
2023-12-15 12:00:00,417.64,418.59,417.48,417.88,89023.0,414.0137,414.9555,413.8551,414.2516,89023.0
2023-12-15 13:00:00,417.85,419.26,417.4,417.46,82551.0,414.2219,415.6197,413.7758,413.8353,82551.0
2023-12-15 14:00:00,417.36,417.46,416.39,416.63,116418.0,413.7361,413.8353,412.7746,413.0125,116418.0
2023-12-15 15:00:00,416.64,419.11,415.87,418.55,430361.0,413.0224,415.471,412.2591,414.9158,430361.0
2023-12-18 09:30:00,419.53,423.09,419.53,423.07,166616.0,415.8873,419.4164,415.8873,419.3966,166616.0
2023-12-18 10:00:00,423.19,423.97,421.04,423.3,186011.0,419.5155,420.2888,417.3842,419.6246,186011.0
2023-12-18 11:00:00,423.25,424.21,422.5,422.75,159563.0,419.575,420.5267,418.8315,419.0793,159563.0
2023-12-18 12:00:00,422.8,423.78,422.56,423.31,133851.0,419.1289,420.1004,418.891,419.6345,133851.0
2023-12-18 13:00:00,423.3,424.04,423.11,423.71,93573.0,419.6246,420.3581,419.4362,420.031,93573.0
2023-12-18 14:00:00,423.69,424.47,423.49,424.28,109757.0,420.0112,420.7844,419.8129,420.5961,109757.0
2023-12-18 15:00:00,424.15,425.09,423.66,424.35,343508.0,420.4672,421.399,419.9814,420.6655,343508.0
2023-12-19 09:30:00,424.05,424.65,422.52,424.33,109626.0,420.3681,420.9629,418.8513,420.6456,109626.0
2023-12-19 10:00:00,424.38,425.78,423.46,425.54,125880.0,420.6952,422.083,419.7832,421.8451,125880.0
2023-12-19 11:00:00,425.51,426.68,425.37,425.63,74561.0,421.8154,422.9752,421.6766,421.9343,74561.0
2023-12-19 12:00:00,425.45,425.97,424.63,424.65,67870.0,421.7559,422.2714,420.943,420.9629,67870.0
2023-12-19 13:00:00,424.67,424.89,423.82,424.8,163293.0,420.9827,421.2008,420.1401,421.1115,163293.0
2023-12-19 14:00:00,424.84,424.87,423.82,424.43,102652.0,421.1512,421.1809,420.1401,420.7448,102652.0
2023-12-19 15:00:00,424.46,425.52,423.74,425.46,192008.0,420.7745,421.8253,420.0608,421.7658,192008.0
2023-12-20 09:30:00,425.08,427.61,423.85,426.9,181329.0,421.3891,423.8972,420.1698,423.1933,181329.0
2023-12-20 10:00:00,426.89,427.35,425.91,426.65,186341.0,423.1834,423.6394,422.2119,422.9455,186341.0
2023-12-20 11:00:00,426.38,427.08,425.45,425.45,164830.0,422.6778,423.3718,421.7559,421.7559,164830.0
2023-12-20 12:00:00,425.44,426.25,424.89,426.22,120589.0,421.746,422.549,421.2008,422.5192,120589.0
2023-12-20 13:00:00,426.22,426.92,425.71,425.77,71109.0,422.5192,423.2131,422.0136,422.0731,71109.0
2023-12-20 14:00:00,425.7,425.72,422.26,422.4,118740.0,422.0037,422.0236,418.5936,418.7324,118740.0
2023-12-20 15:00:00,422.37,422.77,419.24,419.54,335836.0,418.7026,419.0992,415.5998,415.8972,335836.0
2023-12-21 09:30:00,421.79,423.64,420.76,421.4,164408.0,418.1277,419.9616,417.1066,417.7411,164408.0
2023-12-21 10:00:00,421.41,423.32,421.41,421.61,139827.0,417.751,419.6444,417.751,417.9492,139827.0
2023-12-21 11:00:00,421.83,422.33,420.75,420.98,81519.0,418.1673,418.663,417.0967,417.3247,81519.0
2023-12-21 12:00:00,420.84,421.68,420.61,420.95,78131.0,417.1859,418.0186,416.9579,417.295,78131.0
2023-12-21 13:00:00,421.02,422.45,420.85,422.42,73009.0,417.3644,418.782,417.1958,418.7522,73009.0
2023-12-21 14:00:00,422.3,422.55,421.37,421.64,92414.0,418.6333,418.8811,417.7113,417.979,92414.0
2023-12-21 15:00:00,421.57,423.9,421.46,423.7,180756.0,417.9096,420.2194,417.8006,420.0211,180756.0
2023-12-22 09:30:00,424.75,427.17,424.71,425.51,82678.0,421.062,423.461,421.0223,421.8154,82678.0
2023-12-22 10:00:00,425.61,427.14,425.2,425.23,119625.0,421.9145,423.4312,421.5081,421.5378,119625.0
2023-12-22 11:00:00,425.1,425.9,424.84,425.15,52158.0,421.4089,422.202,421.1512,421.4585,52158.0
2023-12-22 12:00:00,425.1,425.3,424.47,425.21,45159.0,421.4089,421.6072,420.7844,421.518,45159.0
2023-12-22 13:00:00,425.3,425.59,424.7,424.75,42830.0,421.6072,421.8947,421.0124,421.062,42830.0
2023-12-22 14:00:00,424.7,424.73,422.96,424.5,51165.0,421.0124,421.0422,419.2875,420.8142,51165.0
2023-12-22 15:00:00,424.58,424.88,423.6,423.91,171086.0,420.8935,421.1909,419.922,420.2293,171086.0
2023-12-26 09:30:00,425.0,425.72,424.55,425.48,49858.0,421.3098,422.0236,420.8637,421.7856,49858.0
2023-12-26 10:00:00,425.33,425.62,423.3,423.65,87439.0,421.6369,421.9244,419.6246,419.9715,87439.0
2023-12-26 11:00:00,423.6,423.84,422.95,423.35,59690.0,419.922,420.1599,419.2776,419.6741,59690.0
2023-12-26 12:00:00,423.28,423.95,423.01,423.33,51839.0,419.6047,420.2689,419.3371,419.6543,51839.0
2023-12-26 13:00:00,423.43,423.55,423.03,423.2,45294.0,419.7534,419.8724,419.3569,419.5254,45294.0
2023-12-26 14:00:00,423.1,423.75,423.1,423.54,42873.0,419.4263,420.0707,419.4263,419.8625,42873.0
2023-12-26 15:00:00,423.47,424.5,423.2,423.76,147282.0,419.7931,420.8142,419.5254,420.0806,147282.0
2023-12-27 09:30:00,423.0,424.69,422.96,424.39,52918.0,419.3272,421.0025,419.2875,420.7051,52918.0
2023-12-27 10:00:00,424.4,424.67,423.62,424.08,71511.0,420.715,420.9827,419.9418,420.3978,71511.0
2023-12-27 11:00:00,424.14,424.74,423.82,424.6,35537.0,420.4573,421.0521,420.1401,420.9133,35537.0
2023-12-27 12:00:00,424.53,424.61,423.85,423.94,56181.0,420.8439,420.9232,420.1698,420.259,56181.0
2023-12-27 13:00:00,423.93,425.02,423.51,424.58,66069.0,420.2491,421.3296,419.8328,420.8935,66069.0
2023-12-27 14:00:00,424.45,424.56,423.29,423.87,44334.0,420.7646,420.8736,419.6147,420.1896,44334.0
2023-12-27 15:00:00,423.98,424.61,423.44,424.39,135320.0,420.2987,420.9232,419.7634,420.7051,135320.0
2023-12-28 09:30:00,423.77,425.95,423.68,425.19,79445.0,420.0905,422.2516,420.0013,421.4982,79445.0
2023-12-28 10:00:00,425.19,426.22,424.75,425.55,81795.0,421.4982,422.5192,421.062,421.855,81795.0
2023-12-28 11:00:00,425.67,426.5,425.57,426.12,67004.0,421.974,422.7968,421.8749,422.4201,67004.0
2023-12-28 12:00:00,426.21,427.24,426.04,427.08,64781.0,422.5093,423.5304,422.3408,423.3718,64781.0
2023-12-28 13:00:00,427.11,427.93,426.52,427.61,53484.0,423.4015,424.2144,422.8166,423.8972,53484.0
2023-12-28 14:00:00,427.65,428.36,427.61,427.97,73997.0,423.9368,424.6406,423.8972,424.254,73997.0
2023-12-28 15:00:00,427.97,428.01,426.08,426.38,217605.0,424.254,424.2937,422.3804,422.6778,217605.0
2023-12-29 09:30:00,426.68,427.8,425.82,427.29,62674.0,422.9752,424.0855,422.1227,423.5799,62674.0
2023-12-29 10:00:00,427.38,428.35,425.81,426.36,88219.0,423.6691,424.6307,422.1128,422.658,88219.0
2023-12-29 11:00:00,426.44,426.96,425.07,425.57,79040.0,422.7373,423.2528,421.3792,421.8749,79040.0
2023-12-29 12:00:00,425.5,425.62,424.27,425.37,53087.0,421.8055,421.9244,420.5862,421.6766,53087.0
2023-12-29 13:00:00,425.44,426.02,425.17,425.89,45061.0,421.746,422.321,421.4783,422.1921,45061.0
2023-12-29 14:00:00,425.86,426.85,425.8,426.52,58554.0,422.1623,423.1438,422.1029,422.8166,58554.0
2023-12-29 15:00:00,426.59,427.17,425.77,426.65,189086.0,422.886,423.461,422.0731,422.9455,189086.0
2024-01-02 09:30:00,424.09,424.28,421.7,422.26,141608.0,420.4077,420.5961,418.0385,418.5936,141608.0
2024-01-02 10:00:00,422.26,422.28,420.8,421.06,118228.0,418.5936,418.6134,417.1463,417.404,118228.0
2024-01-02 11:00:00,421.06,422.77,420.57,422.6,134508.0,417.404,419.0992,416.9183,418.9307,134508.0
2024-01-02 12:00:00,422.64,422.7,419.89,420.1,125987.0,418.9703,419.0298,416.2442,416.4524,125987.0
2024-01-02 13:00:00,420.01,422.22,419.56,421.16,115534.0,416.3631,418.554,415.917,417.5032,115534.0
2024-01-02 14:00:00,421.16,421.18,420.47,420.88,73133.0,417.5032,417.523,416.8191,417.2256,73133.0
2024-01-02 15:00:00,420.92,422.13,420.65,422.13,272529.0,417.2652,418.4647,416.9976,418.4647,272529.0
2024-01-03 09:30:00,421.2,421.34,418.18,418.66,90946.0,417.5428,417.6816,414.549,415.0249,90946.0
2024-01-03 10:00:00,418.82,419.38,417.5,419.06,106869.0,415.1835,415.7386,413.8749,415.4214,106869.0
2024-01-03 11:00:00,419.06,419.87,418.75,419.53,95998.0,415.4214,416.2244,415.1141,415.8873,95998.0
2024-01-03 12:00:00,419.53,419.66,418.34,419.37,78254.0,415.8873,416.0162,414.7076,415.7287,78254.0
2024-01-03 13:00:00,419.39,419.98,419.19,419.7,63030.0,415.7485,416.3334,415.5503,416.0558,63030.0
2024-01-03 14:00:00,419.82,420.93,418.86,420.48,94586.0,416.1748,417.2752,415.2231,416.8291,94586.0
2024-01-03 15:00:00,420.48,420.53,418.09,418.73,206052.0,416.8291,416.8786,414.4598,415.0943,206052.0
2024-01-04 09:30:00,418.5,421.22,418.28,420.85,92350.0,414.8663,417.5626,414.6482,417.1958,92350.0
2024-01-04 10:00:00,420.85,423.14,420.75,422.31,94592.0,417.1958,419.466,417.0967,418.6432,94592.0
2024-01-04 11:00:00,421.97,423.45,421.64,422.22,76966.0,418.3061,419.7733,417.979,418.554,76966.0
2024-01-04 12:00:00,422.22,422.35,421.42,421.97,66046.0,418.554,418.6828,417.7609,418.3061,66046.0
2024-01-04 13:00:00,421.98,422.37,421.7,421.95,46165.0,418.316,418.7026,418.0385,418.2863,46165.0
2024-01-04 14:00:00,421.96,422.53,420.88,421.26,100103.0,418.2962,418.8613,417.2256,417.6023,100103.0
2024-01-04 15:00:00,421.3,421.49,419.1,419.63,399790.0,417.6419,417.8303,415.461,415.9864,399790.0
2024-01-05 09:30:00,420.49,421.83,420.31,420.86,87357.0,416.839,418.1673,416.6605,417.2058,87357.0
2024-01-05 10:00:00,421.15,422.76,420.28,420.63,154484.0,417.4932,419.0893,416.6308,416.9778,154484.0
2024-01-05 11:00:00,420.53,421.17,419.0,419.15,145278.0,416.8786,417.5131,415.3619,415.5106,145278.0
2024-01-05 12:00:00,419.17,419.26,417.79,417.81,69797.0,415.5304,415.6197,414.1624,414.1822,69797.0
2024-01-05 13:00:00,417.79,418.58,416.99,418.49,71361.0,414.1624,414.9456,413.3694,414.8563,71361.0
2024-01-05 14:00:00,418.46,418.99,417.48,417.66,91759.0,414.8266,415.352,413.8551,414.0335,91759.0
2024-01-05 15:00:00,417.64,419.59,417.25,419.27,247517.0,414.0137,415.9468,413.6271,415.6296,247517.0
2024-01-08 09:30:00,419.44,420.63,418.03,418.71,81940.0,416.4484,417.6299,415.0485,415.7236,81940.0
2024-01-08 10:00:00,418.79,419.39,417.48,417.59,106634.0,415.8031,416.3988,414.5024,414.6116,106634.0
2024-01-08 11:00:00,417.52,417.68,416.53,417.38,78693.0,414.5421,414.701,413.5592,414.4031,78693.0
2024-01-08 12:00:00,417.38,418.35,417.29,417.81,99840.0,414.4031,415.3662,414.3138,414.83,99840.0
2024-01-08 13:00:00,417.93,419.13,417.58,419.11,67874.0,414.9492,416.1406,414.6017,416.1208,67874.0
2024-01-08 14:00:00,419.18,421.39,419.07,421.03,69422.0,416.1903,418.3845,416.0811,418.0271,69422.0
2024-01-08 15:00:00,421.02,422.08,420.57,421.9,225924.0,418.0172,419.0696,417.5704,418.8909,225924.0
2024-01-09 09:30:00,419.1,420.86,418.54,420.84,82703.0,416.1108,417.8583,415.5548,417.8384,82703.0
2024-01-09 10:00:00,420.91,422.59,420.53,420.84,83214.0,417.9079,419.576,417.5306,417.8384,83214.0
2024-01-09 11:00:00,420.98,421.47,420.56,421.1,102768.0,417.9774,418.4639,417.5604,418.0966,102768.0
2024-01-09 12:00:00,421.1,421.83,420.59,421.54,56535.0,418.0966,418.8214,417.5902,418.5334,56535.0
2024-01-09 13:00:00,421.61,423.7,421.45,423.13,105158.0,418.6029,420.678,418.4441,420.1121,105158.0
2024-01-09 14:00:00,423.24,423.33,422.03,422.44,90672.0,420.2213,420.3107,419.0199,419.427,90672.0
2024-01-09 15:00:00,422.4,422.76,421.85,422.64,302085.0,419.3873,419.7447,418.8412,419.6256,302085.0
2024-01-10 09:30:00,426.0,426.48,424.85,425.4,119667.0,422.9616,423.4382,421.8198,422.3659,119667.0
2024-01-10 10:00:00,425.43,426.17,424.15,425.94,139141.0,422.3957,423.1304,421.1248,422.9021,139141.0
2024-01-10 11:00:00,425.96,426.3,424.5,426.23,146112.0,422.9219,423.2595,421.4723,423.19,146112.0
2024-01-10 12:00:00,426.11,426.72,425.82,426.72,92819.0,423.0708,423.6765,422.7829,423.6765,92819.0
2024-01-10 13:00:00,426.74,427.11,426.18,426.93,107088.0,423.6964,424.0637,423.1403,423.885,107088.0
2024-01-10 14:00:00,427.0,429.14,426.9,428.73,154047.0,423.9545,426.0792,423.8552,425.6722,154047.0
2024-01-10 15:00:00,428.76,429.47,426.58,428.27,345689.0,425.7019,426.4069,423.5375,425.2154,345689.0
2024-01-11 09:30:00,430.0,431.79,428.16,429.45,114164.0,426.9331,428.7103,425.1062,426.387,114164.0
2024-01-11 10:00:00,429.4,429.87,426.99,427.31,151418.0,426.3374,426.804,423.9446,424.2623,151418.0
2024-01-11 11:00:00,427.23,427.69,425.77,425.95,93748.0,424.1829,424.6396,422.7333,422.912,93748.0
2024-01-11 12:00:00,425.81,427.22,425.81,426.56,69042.0,422.773,424.1729,422.773,423.5176,69042.0
2024-01-11 13:00:00,426.59,427.38,426.45,427.33,86322.0,423.5474,424.3318,423.4084,424.2821,86322.0
2024-01-11 14:00:00,427.49,428.17,426.96,427.96,87262.0,424.441,425.1162,423.9148,424.9077,87262.0
2024-01-11 15:00:00,427.97,428.09,426.57,426.61,291529.0,424.9176,425.0367,423.5276,423.5673,291529.0
2024-01-12 09:30:00,429.95,431.11,429.02,429.31,98846.0,426.8835,428.0352,425.9601,426.248,98846.0
2024-01-12 10:00:00,429.25,430.36,428.67,429.54,91350.0,426.1885,427.2905,425.6126,426.4764,91350.0
2024-01-12 11:00:00,429.55,430.74,428.91,429.9,92412.0,426.4863,427.6678,425.8509,426.8338,92412.0
2024-01-12 12:00:00,429.85,430.07,428.41,428.91,95469.0,426.7842,427.0026,425.3544,425.8509,95469.0
2024-01-12 13:00:00,428.99,429.72,428.87,429.18,64331.0,425.9303,426.6551,425.8112,426.119,64331.0
2024-01-12 14:00:00,429.23,429.5,428.46,428.63,67172.0,426.1686,426.4367,425.4041,425.5729,67172.0
2024-01-12 15:00:00,428.57,429.17,427.7,429.1,239121.0,425.5133,426.109,424.6495,426.0395,239121.0
2024-01-16 09:30:00,427.44,428.7,426.52,428.15,122324.0,424.3914,425.6424,423.4779,425.0963,122324.0
2024-01-16 10:00:00,428.45,429.73,427.62,428.28,224086.0,425.3942,426.665,424.5701,425.2254,224086.0
2024-01-16 11:00:00,428.5,429.12,427.28,428.45,117600.0,425.4438,426.0594,424.2325,425.3942,117600.0
2024-01-16 12:00:00,428.44,428.66,427.66,427.69,58249.0,425.3842,425.6027,424.6098,424.6396,58249.0
2024-01-16 13:00:00,427.67,429.03,427.53,428.02,72425.0,424.6197,425.97,424.4807,424.9672,72425.0
2024-01-16 14:00:00,427.89,428.57,427.41,428.34,101897.0,424.8382,425.5133,424.3616,425.2849,101897.0
2024-01-16 15:00:00,428.33,428.52,427.75,428.12,233068.0,425.275,425.4637,424.6992,425.0665,233068.0
2024-01-17 09:30:00,425.48,429.4,425.48,428.44,192904.0,422.4453,426.3374,422.4453,425.3842,192904.0
2024-01-17 10:00:00,428.38,430.38,427.61,429.39,162390.0,425.3247,427.3104,424.5601,426.3275,162390.0
2024-01-17 11:00:00,429.37,430.03,429.02,429.02,140709.0,426.3076,426.9629,425.9601,425.9601,140709.0
2024-01-17 12:00:00,429.02,429.15,427.7,428.61,84461.0,425.9601,426.0892,424.6495,425.553,84461.0
2024-01-17 13:00:00,428.61,428.84,427.03,427.83,90220.0,425.553,425.7814,423.9843,424.7786,90220.0
2024-01-17 14:00:00,427.74,428.01,427.23,427.73,87005.0,424.6892,424.9573,424.1829,424.6793,87005.0
2024-01-17 15:00:00,427.74,427.78,426.23,427.37,324396.0,424.6892,424.7289,423.19,424.3219,324396.0
2024-01-18 09:30:00,428.64,430.37,427.82,429.88,106717.0,425.5828,427.3005,424.7687,426.814,106717.0
2024-01-18 10:00:00,429.88,430.37,428.53,428.77,149897.0,426.814,427.3005,425.4736,425.7119,149897.0
2024-01-18 11:00:00,428.71,429.28,428.25,428.92,92165.0,425.6523,426.2182,425.1956,425.8608,92165.0
2024-01-18 12:00:00,428.97,428.97,427.45,428.48,101614.0,425.9104,425.9104,424.4013,425.4239,101614.0
2024-01-18 13:00:00,428.47,429.76,427.94,429.66,69261.0,425.414,426.6948,424.8878,426.5955,69261.0
2024-01-18 14:00:00,429.81,431.06,429.66,430.68,99871.0,426.7445,427.9855,426.5955,427.6083,99871.0
2024-01-18 15:00:00,430.79,431.22,430.23,430.68,314641.0,427.7175,428.1444,427.1615,427.6083,314641.0
2024-01-19 09:30:00,432.55,433.89,429.34,433.81,303210.0,429.4649,430.7954,426.2778,430.7159,303210.0
2024-01-19 10:00:00,433.95,434.45,432.86,433.38,109480.0,430.8549,431.3514,429.7727,430.289,109480.0
2024-01-19 11:00:00,433.34,434.21,433.03,433.77,73522.0,430.2493,431.1131,429.9415,430.6762,73522.0
2024-01-19 12:00:00,433.77,434.66,433.07,434.19,86832.0,430.6762,431.5599,429.9812,431.0932,86832.0
2024-01-19 13:00:00,434.2,435.71,433.8,435.56,113890.0,431.1031,432.6024,430.706,432.4534,113890.0
2024-01-19 14:00:00,435.61,436.14,434.94,436.14,93519.0,432.5031,433.0293,431.8379,433.0293,93519.0
2024-01-19 15:00:00,435.98,437.07,435.66,437.01,317228.0,432.8705,433.9527,432.5527,433.8931,317228.0
2024-01-22 09:30:00,438.98,440.94,438.51,439.04,108305.0,435.8491,437.7951,435.3824,435.9086,108305.0
2024-01-22 10:00:00,439.15,439.23,437.26,438.38,114899.0,436.0178,436.0973,434.1413,435.2533,114899.0
2024-01-22 11:00:00,438.46,439.9,438.01,439.5,77154.0,435.3328,436.7625,434.886,436.3653,77154.0
2024-01-22 12:00:00,439.54,439.92,438.93,439.36,77654.0,436.4051,436.7824,435.7994,436.2263,77654.0
2024-01-22 13:00:00,439.36,439.67,438.25,439.34,85250.0,436.2263,436.5341,435.1243,436.2065,85250.0
2024-01-22 14:00:00,439.44,439.84,438.89,439.35,137933.0,436.3058,436.7029,435.7597,436.2164,137933.0
2024-01-22 15:00:00,439.35,440.05,439.19,439.69,203572.0,436.2164,436.9114,436.0576,436.554,203572.0
2024-01-23 09:30:00,440.27,440.6,438.34,439.55,82495.0,437.1299,437.4575,435.2136,436.415,82495.0
2024-01-23 10:00:00,439.63,439.63,437.86,438.2,180864.0,436.4944,436.4944,434.737,435.0746,180864.0
2024-01-23 11:00:00,438.23,439.25,438.0,438.92,96849.0,435.1044,436.1171,434.876,435.7895,96849.0
2024-01-23 12:00:00,438.85,439.92,438.62,439.77,95052.0,435.72,436.7824,435.4916,436.6334,95052.0
2024-01-23 13:00:00,439.77,439.77,438.77,439.39,81076.0,436.6334,436.6334,435.6406,436.2561,81076.0
2024-01-23 14:00:00,439.43,439.43,438.34,438.39,86796.0,436.2958,436.2958,435.2136,435.2633,86796.0
2024-01-23 15:00:00,438.47,439.26,438.0,438.7,193858.0,435.3427,436.1271,434.876,435.5711,193858.0
2024-01-24 09:30:00,438.53,439.55,435.75,436.73,128819.0,435.4023,436.415,432.6421,433.6151,128819.0
2024-01-24 10:00:00,436.64,437.89,436.1,437.07,190543.0,433.5257,434.7668,432.9896,433.9527,190543.0
2024-01-24 11:00:00,437.11,440.15,437.07,440.06,172237.0,433.9924,437.0107,433.9527,436.9214,172237.0
2024-01-24 12:00:00,440.02,440.93,439.91,440.44,151293.0,436.8816,437.7851,436.7724,437.2986,151293.0
2024-01-24 13:00:00,440.44,440.44,439.48,439.94,179172.0,437.2986,437.2986,436.3455,436.8022,179172.0
2024-01-24 14:00:00,439.94,440.83,439.56,440.51,118182.0,436.8022,437.6859,436.4249,437.3681,118182.0
2024-01-24 15:00:00,440.56,440.76,437.73,438.68,282369.0,437.4178,437.6164,434.608,435.5512,282369.0
2024-01-25 09:30:00,436.0,438.08,434.46,437.28,180860.0,432.8903,434.9555,431.3613,434.1612,180860.0
2024-01-25 10:00:00,437.36,438.63,437.1,438.02,151257.0,434.2406,435.5016,433.9825,434.8959,151257.0
2024-01-25 11:00:00,438.02,438.32,437.08,437.3,101290.0,434.8959,435.1938,433.9626,434.181,101290.0
2024-01-25 12:00:00,437.36,437.45,435.49,435.93,109229.0,434.2406,434.33,432.3839,432.8208,109229.0
2024-01-25 13:00:00,436.0,436.56,435.22,435.52,124779.0,432.8903,433.4463,432.1159,432.4137,124779.0
2024-01-25 14:00:00,435.52,437.04,435.29,436.69,100745.0,432.4137,433.9229,432.1854,433.5754,100745.0
2024-01-25 15:00:00,436.64,436.88,435.51,436.88,256443.0,433.5257,433.764,432.4038,433.764,256443.0
2024-01-26 09:30:00,432.55,436.31,430.67,434.79,216812.0,429.4649,433.1981,427.5983,431.6889,216812.0
2024-01-26 10:00:00,434.88,438.66,434.33,438.66,176960.0,431.7783,435.5313,431.2322,435.5313,176960.0
2024-01-26 11:00:00,438.7,439.89,438.38,439.11,134291.0,435.5711,436.7526,435.2533,435.9781,134291.0
2024-01-26 12:00:00,439.1,439.27,437.63,438.01,63019.0,435.9682,436.137,434.5087,434.886,63019.0
2024-01-26 13:00:00,438.08,438.71,437.49,438.32,58498.0,434.9555,435.581,434.3697,435.1938,58498.0
2024-01-26 14:00:00,438.29,439.28,438.26,439.04,120286.0,435.164,436.1469,435.1342,435.9086,120286.0
2024-01-26 15:00:00,438.99,439.51,437.62,438.56,233510.0,435.859,436.3753,434.4988,435.4321,233510.0
2024-01-29 09:30:00,435.78,438.72,434.67,438.61,163859.0,432.6719,435.5909,431.5698,435.4817,163859.0
2024-01-29 10:00:00,438.61,439.66,437.22,437.75,125700.0,435.4817,436.5242,434.1016,434.6278,125700.0
2024-01-29 11:00:00,437.74,438.13,437.24,437.69,122078.0,434.6179,435.0051,434.1215,434.5683,122078.0
2024-01-29 12:00:00,437.67,438.06,436.98,437.2,86984.0,434.5484,434.9356,433.8633,434.0818,86984.0
2024-01-29 13:00:00,437.25,437.54,436.81,436.81,109278.0,434.1314,434.4193,433.6945,433.6945,109278.0
2024-01-29 14:00:00,436.83,438.52,436.82,438.3,83167.0,433.7144,435.3923,433.7045,435.1739,83167.0
2024-01-29 15:00:00,438.29,440.96,438.28,440.52,300309.0,435.164,437.8149,435.154,437.3781,300309.0
2024-01-30 09:30:00,440.9,442.61,440.05,441.15,136811.0,437.7554,439.4532,436.9114,438.0036,136811.0
2024-01-30 10:00:00,441.12,443.47,440.8,443.29,162288.0,437.9738,440.307,437.6561,440.1283,162288.0
2024-01-30 11:00:00,443.24,445.0,443.03,444.6,141982.0,440.0787,441.8261,439.8702,441.429,141982.0
2024-01-30 12:00:00,444.64,445.0,443.58,444.65,110333.0,441.4687,441.8261,440.4162,441.4786,110333.0
2024-01-30 13:00:00,444.63,445.18,444.35,444.92,83873.0,441.4588,442.0048,441.1808,441.7467,83873.0
2024-01-30 14:00:00,445.03,446.22,444.83,445.93,133564.0,441.8559,443.0374,441.6573,442.7495,133564.0
2024-01-30 15:00:00,445.91,446.03,444.59,445.19,422839.0,442.7296,442.8488,441.419,442.0148,422839.0
2024-01-31 09:30:00,450.0,462.0,448.74,455.8,526910.0,446.7905,458.7049,445.5394,452.5491,526910.0
2024-01-31 10:00:00,456.08,456.62,446.95,446.98,283597.0,452.8271,453.3632,443.7622,443.792,283597.0
2024-01-31 11:00:00,446.9,450.19,446.62,449.49,257212.0,443.7126,446.9791,443.4346,446.2841,257212.0
2024-01-31 12:00:00,449.49,452.41,449.18,451.53,134379.0,446.2841,449.1833,445.9763,448.3095,134379.0
2024-01-31 13:00:00,451.41,452.37,450.53,452.37,111081.0,448.1904,449.1436,447.3167,449.1436,111081.0
2024-01-31 14:00:00,452.36,453.72,450.75,452.03,200003.0,449.1336,450.4839,447.5351,448.806,200003.0
2024-01-31 15:00:00,451.86,451.9,448.75,448.85,525220.0,448.6372,448.6769,445.5494,445.6487,525220.0
2024-02-01 09:30:00,455.0,458.31,454.04,457.53,275450.0,451.7548,455.0412,450.8016,454.2668,275450.0
2024-02-01 10:00:00,457.27,460.38,456.5,457.68,367046.0,454.0086,457.0964,453.2441,454.4157,367046.0
2024-02-01 11:00:00,457.73,458.15,457.0,457.75,204290.0,454.4653,454.8823,453.7405,454.4852,204290.0
2024-02-01 12:00:00,457.78,460.3,457.07,459.79,168877.0,454.515,457.017,453.81,456.5106,168877.0
2024-02-01 13:00:00,459.79,459.99,457.67,458.25,122053.0,456.5106,456.7092,454.4058,454.9816,122053.0
2024-02-01 14:00:00,458.3,459.39,457.46,459.22,107761.0,455.0313,456.1135,454.1973,455.9447,107761.0
2024-02-01 15:00:00,459.22,461.14,458.89,461.12,303834.0,455.9447,457.851,455.6171,457.8311,303834.0
2024-02-02 09:30:00,462.21,463.77,459.0,459.38,171256.0,458.9134,460.4622,455.7263,456.1036,171256.0
2024-02-02 10:00:00,459.6,461.75,458.5,460.58,166846.0,456.322,458.4567,455.2298,457.295,166846.0
2024-02-02 11:00:00,460.82,463.39,460.44,462.5,129154.0,457.5333,460.085,457.156,459.2013,129154.0
2024-02-02 12:00:00,462.56,463.26,460.77,462.68,73852.0,459.2609,459.9559,457.4836,459.38,73852.0
2024-02-02 13:00:00,462.56,463.31,461.77,462.98,74265.0,459.2609,460.0055,458.4765,459.6779,74265.0
2024-02-02 14:00:00,463.05,463.65,462.61,463.6,72024.0,459.7474,460.3431,459.3105,460.2935,72024.0
2024-02-02 15:00:00,463.61,463.84,460.45,460.71,221666.0,460.3034,460.5317,457.1659,457.4241,221666.0
2024-02-05 09:30:00,459.51,461.37,458.34,459.64,139322.0,456.2326,458.0794,455.071,456.3617,139322.0
2024-02-05 10:00:00,459.59,459.72,455.99,456.24,213879.0,456.3121,456.4411,452.7377,452.986,213879.0
2024-02-05 11:00:00,456.2,456.99,455.52,456.67,105932.0,452.9462,453.7306,452.2711,453.4129,105932.0
2024-02-05 12:00:00,456.56,457.45,456.32,456.87,81160.0,453.3037,454.1873,453.0654,453.6115,81160.0
2024-02-05 13:00:00,456.87,457.36,456.23,457.21,62560.0,453.6115,454.098,452.976,453.949,62560.0
2024-02-05 14:00:00,457.17,457.33,456.66,456.92,75888.0,453.9093,454.0682,453.403,453.6611,75888.0
2024-02-05 15:00:00,457.0,457.07,455.91,456.65,259923.0,453.7405,453.81,452.6583,453.393,259923.0
2024-02-06 09:30:00,455.36,457.71,455.36,456.08,104310.0,452.1122,454.4455,452.1122,452.8271,104310.0
2024-02-06 10:00:00,455.92,457.13,455.39,456.49,141615.0,452.6682,453.8696,452.142,453.2342,141615.0
2024-02-06 11:00:00,456.58,457.75,456.2,456.46,63958.0,453.3235,454.4852,452.9462,453.2044,63958.0
2024-02-06 12:00:00,456.34,457.8,455.88,457.77,110897.0,453.0852,454.5348,452.6285,454.505,110897.0
2024-02-06 13:00:00,458.0,459.09,457.76,458.7,108710.0,454.7334,455.8156,454.4951,455.4284,108710.0
2024-02-06 14:00:00,458.65,458.86,457.9,458.84,102812.0,455.3788,455.5873,454.6341,455.5674,102812.0
2024-02-06 15:00:00,458.78,460.56,458.68,460.5,176679.0,455.5078,457.2751,455.4085,457.2156,176679.0
2024-02-07 09:30:00,461.21,462.22,459.61,460.55,187488.0,457.9205,458.9233,456.3319,457.2652,187488.0
2024-02-07 10:00:00,460.46,462.1,460.26,461.88,203905.0,457.1759,458.8042,456.9773,458.5857,203905.0
2024-02-07 11:00:00,461.83,462.08,460.76,461.11,101196.0,458.5361,458.7843,457.4737,457.8212,101196.0
2024-02-07 12:00:00,461.17,461.61,460.81,461.19,109888.0,457.8808,458.3177,457.5234,457.9006,109888.0
2024-02-07 13:00:00,461.24,461.48,460.75,461.24,97419.0,457.9503,458.1886,457.4638,457.9503,97419.0
2024-02-07 14:00:00,461.28,461.53,461.14,461.15,109899.0,457.99,458.2382,457.851,457.8609,109899.0
2024-02-07 15:00:00,461.15,462.24,460.68,461.93,196490.0,457.8609,458.9432,457.3943,458.6354,196490.0
2024-02-08 09:30:00,460.0,460.75,458.28,459.43,122052.0,456.7191,457.4638,455.0114,456.1532,122052.0
2024-02-08 10:00:00,459.2,460.31,458.06,458.91,98630.0,455.9248,457.0269,454.793,455.6369,98630.0
2024-02-08 11:00:00,458.92,459.06,458.09,458.89,69934.0,455.6468,455.7858,454.8228,455.6171,69934.0
2024-02-08 12:00:00,458.87,459.45,458.57,458.8,62492.0,455.5972,456.1731,455.2993,455.5277,62492.0
2024-02-08 13:00:00,458.73,459.37,458.3,458.3,88895.0,455.4582,456.0936,455.0313,455.0313,88895.0
2024-02-08 14:00:00,458.29,458.53,457.44,458.34,152187.0,455.0213,455.2596,454.1774,455.071,152187.0
2024-02-08 15:00:00,458.38,458.81,457.91,458.26,185537.0,455.1107,455.5376,454.644,454.9915,185537.0
2024-02-09 09:30:00,458.06,458.99,456.41,458.21,137764.0,454.793,455.7163,453.1547,454.9419,137764.0
2024-02-09 10:00:00,458.22,458.43,457.42,458.08,129036.0,454.9518,455.1603,454.1575,454.8128,129036.0
2024-02-09 11:00:00,458.08,458.09,456.37,457.3,132533.0,454.8128,454.8228,453.115,454.0384,132533.0
2024-02-09 12:00:00,457.3,457.72,456.82,457.56,124783.0,454.0384,454.4554,453.5618,454.2965,124783.0
2024-02-09 13:00:00,457.44,458.21,457.07,458.15,73310.0,454.1774,454.9419,453.81,454.8823,73310.0
2024-02-09 14:00:00,458.13,458.81,457.95,458.66,118376.0,454.8625,455.5376,454.6838,455.3887,118376.0
2024-02-09 15:00:00,458.72,458.8,457.59,457.93,234122.0,455.4483,455.5277,454.3263,454.6639,234122.0
2024-02-12 09:30:00,459.18,459.18,456.08,456.2,84025.0,455.905,455.905,452.8271,452.9462,84025.0
2024-02-12 10:00:00,456.2,457.61,456.12,456.96,90615.0,452.9462,454.3462,452.8668,453.7008,90615.0
2024-02-12 11:00:00,456.95,459.07,456.82,458.94,77847.0,453.6909,455.7958,453.5618,455.6667,77847.0
2024-02-12 12:00:00,458.69,459.39,458.6,458.72,50475.0,455.4185,456.1135,455.3291,455.4483,50475.0
2024-02-12 13:00:00,458.74,459.14,458.14,458.57,50098.0,455.4681,455.8653,454.8724,455.2993,50098.0
2024-02-12 14:00:00,458.56,459.4,457.48,457.72,108808.0,455.2894,456.1234,454.2171,454.4554,108808.0
2024-02-12 15:00:00,457.69,459.0,457.61,459.0,141420.0,454.4256,455.7263,454.3462,455.7263,141420.0
2024-02-13 09:30:00,456.76,458.69,456.04,458.46,100202.0,453.5022,455.4185,452.7874,455.1901,100202.0
2024-02-13 10:00:00,458.22,460.53,457.96,460.21,120160.0,454.9518,457.2454,454.6937,456.9276,120160.0
2024-02-13 11:00:00,460.31,461.88,460.0,461.39,100450.0,457.0269,458.5857,456.7191,458.0992,100450.0
2024-02-13 12:00:00,461.35,461.46,460.0,460.64,96651.0,458.0595,458.1687,456.7191,457.3546,96651.0
2024-02-13 13:00:00,460.58,460.71,458.74,459.41,99258.0,457.295,457.4241,455.4681,456.1333,99258.0
2024-02-13 14:00:00,459.44,459.44,457.43,457.69,76567.0,456.1631,456.1631,454.1675,454.4256,76567.0
2024-02-13 15:00:00,457.77,460.51,457.35,460.5,230026.0,454.505,457.2255,454.088,457.2156,230026.0
2024-02-14 09:30:00,462.0,462.63,460.67,462.23,96560.0,458.7049,459.3304,457.3844,458.9332,96560.0
2024-02-14 10:00:00,462.36,463.88,461.43,461.93,140300.0,459.0623,460.5715,458.1389,458.6354,140300.0
2024-02-14 11:00:00,461.74,462.02,460.07,460.22,86167.0,458.4467,458.7247,456.7886,456.9376,86167.0
2024-02-14 12:00:00,460.08,461.45,459.43,461.45,79262.0,456.7986,458.1588,456.1532,458.1588,79262.0
2024-02-14 13:00:00,461.5,462.44,460.83,462.12,68241.0,458.2084,459.1417,457.5432,458.824,68241.0
2024-02-14 14:00:00,462.11,462.59,461.16,462.05,83899.0,458.8141,459.2907,457.8709,458.7545,83899.0
2024-02-14 15:00:00,462.09,465.45,461.87,465.28,214706.0,458.7942,462.1303,458.5758,461.9615,214706.0
2024-02-15 09:30:00,465.83,468.34,465.23,468.3,125414.0,462.5076,464.9997,461.9118,464.9599,125414.0
2024-02-15 10:00:00,468.09,469.1,467.6,468.6,98129.0,464.7514,465.7542,464.2649,465.2578,98129.0
2024-02-15 11:00:00,468.6,471.14,468.28,470.42,214562.0,465.2578,467.7797,464.9401,467.0648,214562.0
2024-02-15 12:00:00,470.3,470.59,469.24,469.43,128902.0,466.9457,467.2336,465.8932,466.0819,128902.0
2024-02-15 13:00:00,469.46,470.71,469.35,470.68,133408.0,466.1117,467.3527,466.0024,467.323,133408.0
2024-02-15 14:00:00,470.71,472.11,470.47,471.41,130784.0,467.3527,468.7428,467.1145,468.0478,130784.0
2024-02-15 15:00:00,471.31,472.05,470.97,471.33,302569.0,467.9485,468.6832,467.6109,467.9683,302569.0
2024-02-16 09:30:00,474.17,474.17,470.17,470.39,251666.0,470.7881,470.7881,466.8166,467.035,251666.0
2024-02-16 10:00:00,470.33,470.84,469.36,470.38,184455.0,466.9755,467.4818,466.0124,467.0251,184455.0
2024-02-16 11:00:00,470.4,471.48,469.78,471.45,74226.0,467.045,468.1173,466.4294,468.0875,74226.0
2024-02-16 12:00:00,471.5,472.26,471.26,471.56,59009.0,468.1371,468.8917,467.8988,468.1967,59009.0
2024-02-16 13:00:00,471.53,472.05,470.69,471.89,80650.0,468.1669,468.6832,467.3329,468.5243,80650.0
2024-02-16 14:00:00,471.94,471.95,468.65,469.38,80927.0,468.574,468.5839,465.3074,466.0322,80927.0
2024-02-16 15:00:00,469.36,469.57,467.06,468.26,192455.0,466.0124,466.2209,463.7288,464.9202,192455.0
2024-02-20 09:30:00,452.8,455.85,451.82,454.12,623319.0,449.5705,452.5987,448.5975,450.8811,623319.0
2024-02-20 10:00:00,454.29,454.79,451.93,453.79,368509.0,451.0499,451.5463,448.7067,450.5534,368509.0
2024-02-20 11:00:00,453.99,455.05,453.34,453.81,253864.0,450.752,451.8044,450.1066,450.5733,253864.0
2024-02-20 12:00:00,453.75,453.75,452.0,452.64,173764.0,450.5137,450.5137,448.7762,449.4116,173764.0
2024-02-20 13:00:00,452.66,453.24,451.66,452.36,189908.0,449.4315,450.0073,448.4386,449.1336,189908.0
2024-02-20 14:00:00,452.41,454.39,452.11,454.36,183230.0,449.1833,451.1491,448.8854,451.1194,183230.0
2024-02-20 15:00:00,454.39,454.48,450.12,451.98,586062.0,451.1491,451.2385,446.9096,448.7563,586062.0
2024-02-21 09:30:00,453.31,455.88,452.0,455.48,189003.0,450.0768,452.6285,448.7762,452.2314,189003.0
2024-02-21 10:00:00,455.38,457.69,455.36,455.97,217204.0,452.1321,454.4256,452.1122,452.7179,217204.0
2024-02-21 11:00:00,456.03,456.76,455.31,456.59,110595.0,452.7774,453.5022,452.0626,453.3335,110595.0
2024-02-21 12:00:00,456.59,457.04,455.86,456.38,72153.0,453.3335,453.7802,452.6087,453.125,72153.0
2024-02-21 13:00:00,456.3,456.95,455.89,456.54,83855.0,453.0455,453.6909,452.6384,453.2838,83855.0
2024-02-21 14:00:00,456.47,457.14,456.05,457.06,116269.0,453.2143,453.8795,452.7973,453.8001,116269.0
2024-02-21 15:00:00,457.05,459.6,456.29,459.05,269652.0,453.7902,456.322,453.0356,455.7759,269652.0
2024-02-22 09:30:00,461.81,467.47,461.58,467.2,158446.0,458.5162,464.1359,458.2879,463.8678,158446.0
2024-02-22 10:00:00,467.13,468.0,465.33,467.49,177575.0,463.7983,464.6621,462.0111,464.1557,177575.0
2024-02-22 11:00:00,467.36,469.74,467.19,468.74,105013.0,464.0266,466.3897,463.8579,465.3968,105013.0
2024-02-22 12:00:00,468.72,470.42,468.68,469.97,90486.0,465.3769,467.0648,465.3372,466.618,90486.0
2024-02-22 13:00:00,470.04,471.14,469.53,470.84,97141.0,466.6875,467.7797,466.1812,467.4818,97141.0
2024-02-22 14:00:00,470.85,472.25,470.79,471.25,108644.0,467.4917,468.8818,467.4322,467.8889,108644.0
2024-02-22 15:00:00,471.17,472.5,471.09,471.41,249363.0,467.8095,469.13,467.73,468.0478,249363.0
2024-02-23 09:30:00,473.73,474.96,473.26,474.3,87363.0,470.3512,471.5724,469.8846,470.9171,87363.0
2024-02-23 10:00:00,474.16,475.17,472.85,473.17,81334.0,470.7781,471.7809,469.4775,469.7952,81334.0
2024-02-23 11:00:00,473.16,473.28,471.86,473.08,81938.0,469.7853,469.9044,468.4945,469.7058,81938.0
2024-02-23 12:00:00,472.96,474.11,472.96,473.99,71795.0,469.5867,470.7285,469.5867,470.6094,71795.0
2024-02-23 13:00:00,473.94,474.38,472.84,473.2,59451.0,470.5597,470.9966,469.4676,469.825,59451.0
2024-02-23 14:00:00,473.15,473.65,472.73,473.65,51801.0,469.7753,470.2718,469.3583,470.2718,51801.0
2024-02-23 15:00:00,473.61,474.09,473.26,473.42,162159.0,470.2321,470.7086,469.8846,470.0434,162159.0
2024-02-26 09:30:00,473.0,474.5,472.0,474.5,105936.0,469.6264,471.1157,468.6335,471.1157,105936.0
2024-02-26 10:00:00,474.5,475.05,472.79,473.3,152306.0,471.1157,471.6618,469.4179,469.9243,152306.0
2024-02-26 11:00:00,473.3,474.67,473.06,474.42,91180.0,469.9243,471.2845,469.686,471.0363,91180.0
2024-02-26 12:00:00,474.36,475.08,474.04,474.42,80363.0,470.9767,471.6916,470.659,471.0363,80363.0
2024-02-26 13:00:00,474.42,474.42,472.89,474.04,77384.0,471.0363,471.0363,469.5172,470.659,77384.0
2024-02-26 14:00:00,474.07,474.85,473.89,474.58,54329.0,470.6888,471.4632,470.5101,471.1951,54329.0
2024-02-26 15:00:00,474.63,474.95,474.22,474.65,197503.0,471.2448,471.5625,470.8377,471.2646,197503.0
2024-02-27 09:30:00,474.55,474.55,471.32,472.1,70230.0,471.1654,471.1654,467.9584,468.7328,70230.0
2024-02-27 10:00:00,472.09,472.9,470.24,470.99,107180.0,468.7229,469.5271,466.8861,467.6307,107180.0
2024-02-27 11:00:00,470.87,471.31,469.95,471.3,103730.0,467.5116,467.9485,466.5982,467.9385,103730.0
2024-02-27 12:00:00,471.39,471.83,471.11,471.18,77562.0,468.0279,468.4648,467.7499,467.8194,77562.0
2024-02-27 13:00:00,471.13,472.66,470.8,472.55,62712.0,467.7698,469.2888,467.4421,469.1796,62712.0
2024-02-27 14:00:00,472.44,474.24,472.44,474.14,84204.0,469.0704,470.8576,469.0704,470.7583,84204.0
2024-02-27 15:00:00,474.13,475.0,473.85,474.85,296029.0,470.7484,471.6121,470.4704,471.4632,296029.0
2024-02-28 09:30:00,474.17,475.12,473.67,474.28,131033.0,470.7881,471.7313,470.2916,470.8973,131033.0
2024-02-28 10:00:00,474.28,476.77,474.27,476.64,207644.0,470.8973,473.3695,470.8874,473.2405,207644.0
2024-02-28 11:00:00,476.65,477.62,476.06,477.35,110975.0,473.2504,474.2135,472.6646,473.9454,110975.0
2024-02-28 12:00:00,477.42,477.45,476.32,477.0,61646.0,474.0149,474.0447,472.9227,473.5979,61646.0
2024-02-28 13:00:00,477.03,478.8,476.98,477.93,58796.0,473.6277,475.385,473.578,474.5213,58796.0
2024-02-28 14:00:00,477.93,478.06,476.49,477.34,97127.0,474.5213,474.6503,473.0915,473.9355,97127.0
2024-02-28 15:00:00,477.44,479.13,477.27,479.13,218914.0,474.0347,475.7127,473.866,475.7127,218914.0
2024-02-29 09:30:00,478.0,478.39,474.27,474.97,164480.0,474.5908,474.978,470.8874,471.5824,164480.0
2024-02-29 10:00:00,474.89,475.43,472.05,474.79,204062.0,471.5029,472.0391,468.6832,471.4036,204062.0
2024-02-29 11:00:00,474.82,475.88,473.98,475.06,84190.0,471.4334,472.4859,470.5994,471.6717,84190.0
2024-02-29 12:00:00,475.2,475.81,475.03,475.55,73420.0,471.8107,472.4164,471.6419,472.1582,73420.0
2024-02-29 13:00:00,475.45,475.88,474.2,474.24,75436.0,472.0589,472.4859,470.8179,470.8576,75436.0
2024-02-29 14:00:00,474.23,474.43,473.44,474.3,87635.0,470.8476,471.0462,470.0633,470.9171,87635.0
2024-02-29 15:00:00,474.41,475.97,473.87,473.88,351323.0,471.0264,472.5752,470.4902,470.5001,351323.0
2024-03-01 09:30:00,474.91,477.5,473.96,476.97,129349.0,471.5228,474.0943,470.5796,473.5681,129349.0
2024-03-01 10:00:00,476.97,477.23,474.76,475.73,108239.0,473.5681,473.8262,471.3739,472.3369,108239.0
2024-03-01 11:00:00,475.85,476.09,473.9,474.39,116768.0,472.4561,472.6944,470.52,471.0065,116768.0
2024-03-01 12:00:00,474.4,476.33,474.17,476.06,76490.0,471.0164,472.9327,470.7881,472.6646,76490.0
2024-03-01 13:00:00,475.97,476.43,474.73,475.55,63114.0,472.5752,473.032,471.3441,472.1582,63114.0
2024-03-01 14:00:00,475.6,476.92,475.47,476.88,76280.0,472.2079,473.5185,472.0788,473.4787,76280.0
2024-03-01 15:00:00,476.84,477.1,475.9,476.63,197902.0,473.439,473.6972,472.5057,473.2305,197902.0
2024-03-04 09:30:00,475.67,476.63,474.21,474.79,109382.0,472.2774,473.2305,470.8278,471.4036,109382.0
2024-03-04 10:00:00,474.79,475.03,470.05,470.85,311686.0,471.4036,471.6419,466.6975,467.4917,311686.0
2024-03-04 11:00:00,470.9,471.34,465.76,466.61,271216.0,467.5414,467.9783,462.4381,463.282,271216.0
2024-03-04 12:00:00,466.68,469.78,466.6,468.38,171601.0,463.3515,466.4294,463.2721,465.0394,171601.0
2024-03-04 13:00:00,468.39,469.13,467.62,468.6,107089.0,465.0493,465.784,464.2848,465.2578,107089.0
2024-03-04 14:00:00,468.61,469.84,467.87,469.59,162442.0,465.2677,466.489,464.533,466.2407,162442.0
2024-03-04 15:00:00,469.59,470.4,468.05,468.38,420307.0,466.2407,467.045,464.7117,465.0394,420307.0
2024-03-05 09:30:00,467.37,468.99,466.56,468.66,87068.0,464.0366,465.645,463.2323,465.3174,87068.0
2024-03-05 10:00:00,468.93,469.25,467.28,468.4,100939.0,465.5854,465.9032,463.9472,465.0592,100939.0
2024-03-05 11:00:00,468.49,468.92,466.52,467.06,92946.0,465.1486,465.5755,463.1926,463.7288,92946.0
2024-03-05 12:00:00,467.15,467.54,466.49,467.24,82699.0,463.8181,464.2054,463.1628,463.9075,82699.0
2024-03-05 13:00:00,467.17,467.5,466.22,466.61,61877.0,463.838,464.1656,462.8948,463.282,61877.0
2024-03-05 14:00:00,466.56,466.92,464.87,465.0,81017.0,463.2323,463.5898,461.5544,461.6835,81017.0
2024-03-05 15:00:00,465.05,468.16,464.62,467.5,238365.0,461.7331,464.8209,461.3062,464.1656,238365.0
2024-03-06 09:30:00,467.16,470.0,467.16,469.44,101872.0,463.8281,466.6478,463.8281,466.0918,101872.0
2024-03-06 10:00:00,469.47,472.93,468.41,472.48,140795.0,466.1216,469.5569,465.0692,469.1101,140795.0
2024-03-06 11:00:00,472.55,473.62,472.28,472.61,83801.0,469.1796,470.242,468.9115,469.2392,83801.0
2024-03-06 12:00:00,472.63,473.36,471.19,471.63,83568.0,469.2591,469.9838,467.8293,468.2662,83568.0
2024-03-06 13:00:00,471.65,472.42,470.36,471.75,97237.0,468.286,469.0506,467.0052,468.3853,97237.0
2024-03-06 14:00:00,471.62,471.73,469.44,469.97,98401.0,468.2563,468.3655,466.0918,466.618,98401.0
2024-03-06 15:00:00,469.9,472.08,469.35,471.73,195511.0,466.5485,468.713,466.0024,468.3655,195511.0
2024-03-07 09:30:00,473.2,473.27,468.52,469.33,102140.0,469.825,469.8945,465.1784,465.9826,102140.0
2024-03-07 10:00:00,469.3,470.07,467.9,468.87,124397.0,465.9528,466.7173,464.5628,465.5259,124397.0
2024-03-07 11:00:00,468.82,468.85,466.12,468.22,164357.0,465.4762,465.506,462.7955,464.8805,164357.0
2024-03-07 12:00:00,468.45,468.53,466.45,466.6,102183.0,465.1089,465.1883,463.1231,463.2721,102183.0
2024-03-07 13:00:00,466.69,468.74,465.89,468.45,116355.0,463.3614,465.3968,462.5671,465.1089,116355.0
2024-03-07 14:00:00,468.51,469.06,466.69,466.78,85024.0,465.1684,465.7145,463.3614,463.4508,85024.0
2024-03-07 15:00:00,466.79,467.76,466.17,467.45,289250.0,463.4607,464.4238,462.8451,464.116,289250.0
2024-03-08 09:30:00,467.1,470.37,467.1,470.29,102641.0,463.7685,467.0152,463.7685,466.9357,102641.0
2024-03-08 10:00:00,470.47,471.62,468.87,469.8,108694.0,467.1145,468.2563,465.5259,466.4492,108694.0
2024-03-08 11:00:00,469.8,470.48,469.45,469.45,70529.0,466.4492,467.1244,466.1017,466.1017,70529.0
2024-03-08 12:00:00,469.35,471.04,469.33,469.77,70804.0,466.0024,467.6804,465.9826,466.4195,70804.0
2024-03-08 13:00:00,469.58,470.41,468.63,468.91,57602.0,466.2308,467.0549,465.2876,465.5656,57602.0
2024-03-08 14:00:00,468.82,471.45,468.82,470.81,63346.0,465.4762,468.0875,465.4762,467.452,63346.0
2024-03-08 15:00:00,470.78,471.06,468.75,469.31,158586.0,467.4222,467.7003,465.4067,465.9627,158586.0
2024-03-11 09:30:00,469.0,469.28,466.14,466.93,68212.0,465.6549,465.9329,462.8153,463.5997,68212.0
2024-03-11 10:00:00,466.94,467.55,464.69,467.5,89383.0,463.6096,464.2153,461.3757,464.1656,89383.0
2024-03-11 11:00:00,467.6,468.44,466.95,468.11,76640.0,464.2649,465.0989,463.6196,464.7713,76640.0
2024-03-11 12:00:00,468.32,468.71,467.82,468.14,45400.0,464.9798,465.367,464.4834,464.8011,45400.0
2024-03-11 13:00:00,468.14,468.42,467.29,467.99,50270.0,464.8011,465.0791,463.9571,464.6521,50270.0
2024-03-11 14:00:00,468.1,469.08,468.03,468.79,51017.0,464.7614,465.7344,464.6919,465.4464,51017.0
2024-03-11 15:00:00,468.72,469.37,468.19,469.26,153529.0,465.3769,466.0223,464.8507,465.9131,153529.0
2024-03-12 09:30:00,470.53,471.35,468.71,471.14,60697.0,467.174,467.9882,465.367,467.7797,60697.0
2024-03-12 10:00:00,471.13,473.66,470.95,472.93,94772.0,467.7698,470.2817,467.591,469.5569,94772.0
2024-03-12 11:00:00,473.08,473.3,471.57,472.03,97524.0,469.7058,469.9243,468.2066,468.6633,97524.0
2024-03-12 12:00:00,472.04,473.35,470.92,471.41,82618.0,468.6733,469.9739,467.5612,468.0478,82618.0
2024-03-12 13:00:00,471.41,473.06,470.42,472.53,62070.0,468.0478,469.686,467.0648,469.1598,62070.0
2024-03-12 14:00:00,472.51,474.3,472.21,474.08,70224.0,469.1399,470.9171,468.842,470.6987,70224.0
2024-03-12 15:00:00,474.0,474.37,472.71,472.77,174932.0,470.6193,470.9866,469.3385,469.3981,174932.0
2024-03-13 09:30:00,474.23,475.8,472.78,473.82,91603.0,470.8476,472.4064,469.408,470.4406,91603.0
2024-03-13 10:00:00,473.83,475.2,473.43,475.16,100574.0,470.4505,471.8107,470.0533,471.771,100574.0
2024-03-13 11:00:00,475.02,476.16,474.55,475.23,91252.0,471.632,472.7639,471.1654,471.8405,91252.0
2024-03-13 12:00:00,475.16,476.01,474.63,475.17,65295.0,471.771,472.6149,471.2448,471.7809,65295.0
2024-03-13 13:00:00,475.25,475.49,474.79,475.33,58739.0,471.8604,472.0987,471.4036,471.9398,58739.0
2024-03-13 14:00:00,475.35,475.51,474.45,474.46,52727.0,471.9597,472.1185,471.0661,471.076,52727.0
2024-03-13 15:00:00,474.55,475.98,473.36,475.74,163149.0,471.1654,472.5852,469.9838,472.3469,163149.0
2024-03-14 09:30:00,481.02,481.6,477.49,478.23,118006.0,477.5892,478.1651,474.0844,474.8191,118006.0
2024-03-14 10:00:00,478.29,481.87,478.15,480.84,104994.0,474.8787,478.4332,474.7397,477.4105,104994.0
2024-03-14 11:00:00,480.69,482.0,478.89,479.43,107906.0,477.2616,478.5622,475.4744,476.0106,107906.0
2024-03-14 12:00:00,479.55,480.19,478.06,478.09,98246.0,476.1297,476.7651,474.6503,474.6801,98246.0
2024-03-14 13:00:00,477.96,479.85,477.17,479.76,93998.0,474.551,476.4276,473.7667,476.3382,93998.0
2024-03-14 14:00:00,479.66,479.93,477.81,478.71,139265.0,476.2389,476.507,474.4021,475.2957,139265.0
2024-03-14 15:00:00,478.57,480.09,477.74,479.7,276205.0,475.1567,476.6658,474.3326,476.2786,276205.0
2024-03-15 09:30:00,473.34,478.21,473.21,474.03,549474.0,469.964,474.7993,469.8349,470.6491,549474.0
2024-03-15 10:00:00,473.91,478.46,473.16,477.85,136095.0,470.5299,475.0475,469.7853,474.4418,136095.0
2024-03-15 11:00:00,477.9,478.02,474.98,475.26,105033.0,474.4915,474.6106,471.5923,471.8703,105033.0
2024-03-15 12:00:00,475.21,475.37,473.16,473.2,109543.0,471.8207,471.9795,469.7853,469.825,109543.0
2024-03-15 13:00:00,473.15,475.57,473.08,475.53,72141.0,469.7753,472.1781,469.7058,472.1384,72141.0
2024-03-15 14:00:00,475.53,476.49,474.46,475.24,89916.0,472.1384,473.0915,471.076,471.8504,89916.0
2024-03-15 15:00:00,475.36,476.67,474.38,475.88,235634.0,471.9696,473.2702,470.9966,472.4859,235634.0
2024-03-18 09:30:00,478.64,479.81,476.65,478.25,92531.0,475.2262,476.3878,473.2504,474.839,92531.0
2024-03-18 10:00:00,478.22,480.82,478.09,480.82,85442.0,474.8092,477.3906,474.6801,477.3906,85442.0
2024-03-18 11:00:00,480.74,480.75,479.05,479.68,88428.0,477.3112,477.3211,475.6333,476.2588,88428.0
2024-03-18 12:00:00,479.5,479.92,478.94,479.55,53303.0,476.0801,476.4971,475.524,476.1297,53303.0
2024-03-18 13:00:00,479.36,480.5,479.36,480.24,64664.0,475.9411,477.0729,475.9411,476.8148,64664.0
2024-03-18 14:00:00,480.16,480.44,479.02,479.56,55144.0,476.7353,477.0133,475.6035,476.1396,55144.0
2024-03-18 15:00:00,479.51,480.71,478.2,478.95,173990.0,476.09,477.2814,474.7893,475.534,173990.0
2024-03-19 09:30:00,481.62,481.62,479.51,480.57,75788.0,478.1849,478.1849,476.09,477.1424,75788.0
2024-03-19 10:00:00,480.52,482.7,480.05,482.05,95476.0,477.0928,479.2572,476.6261,478.6119,95476.0
2024-03-19 11:00:00,481.83,481.97,480.28,480.66,52653.0,478.3934,478.5324,476.8545,477.2318,52653.0
2024-03-19 12:00:00,480.67,481.7,480.02,481.18,45948.0,477.2417,478.2644,476.5963,477.7481,45948.0
2024-03-19 13:00:00,481.25,482.34,480.99,481.63,52671.0,477.8176,478.8998,477.5594,478.1949,52671.0
2024-03-19 14:00:00,481.72,482.14,481.16,481.89,48718.0,478.2842,478.7012,477.7282,478.453,48718.0
2024-03-19 15:00:00,481.77,484.61,481.51,484.15,164693.0,478.3339,481.1536,478.0757,480.6969,164693.0
2024-03-20 09:30:00,484.32,485.77,483.64,484.55,88614.0,480.8657,482.3053,480.1905,481.094,88614.0
2024-03-20 10:00:00,484.57,485.18,483.88,484.45,70077.0,481.1139,481.7195,480.4288,480.9947,70077.0
2024-03-20 11:00:00,484.49,485.46,484.03,484.56,86097.0,481.0345,481.9975,480.5777,481.104,86097.0
2024-03-20 12:00:00,484.53,486.04,484.14,485.75,48726.0,481.0742,482.5734,480.687,482.2855,48726.0
2024-03-20 13:00:00,485.74,485.79,484.34,484.47,54067.0,482.2755,482.3252,480.8855,481.0146,54067.0
2024-03-20 14:00:00,484.59,487.44,484.44,486.51,89575.0,481.1338,483.9634,480.9848,483.0401,89575.0
2024-03-20 15:00:00,486.65,488.45,486.5,488.1,253061.0,483.1791,484.9662,483.0301,484.6187,253061.0
2024-03-21 09:30:00,488.53,489.24,483.4,488.39,136888.0,485.0456,485.7506,479.9522,484.9066,136888.0
2024-03-21 10:00:00,488.24,489.71,487.49,488.54,165905.0,484.7577,486.2172,484.0131,485.0556,165905.0
2024-03-21 11:00:00,488.59,489.96,487.98,489.42,116808.0,485.1052,486.4654,484.4996,485.9293,116808.0
2024-03-21 12:00:00,489.31,489.64,488.67,488.98,54319.0,485.8201,486.1477,485.1847,485.4924,54319.0
2024-03-21 13:00:00,488.96,490.0,488.85,489.88,86697.0,485.4726,486.5052,485.3634,486.386,86697.0
2024-03-21 14:00:00,489.88,490.0,488.83,489.5,90631.0,486.386,486.5052,485.3435,486.0087,90631.0
2024-03-21 15:00:00,489.51,489.61,488.22,488.48,287827.0,486.0187,486.1179,484.7379,484.996,287827.0
2024-03-22 09:30:00,488.31,488.89,485.39,485.49,85143.0,484.8272,485.4031,481.928,482.0273,85143.0
2024-03-22 10:00:00,485.39,485.87,482.13,482.23,162986.0,481.928,482.4046,478.6913,478.7906,162986.0
2024-03-22 11:00:00,482.34,483.24,481.56,482.77,175366.0,478.8998,479.7934,478.1254,479.3267,175366.0
2024-03-22 12:00:00,482.93,483.46,482.19,483.34,91560.0,479.4856,480.0118,478.7509,479.8927,91560.0
2024-03-22 13:00:00,483.34,483.92,483.16,483.57,60084.0,479.8927,480.4685,479.7139,480.121,60084.0
2024-03-22 14:00:00,483.57,484.11,483.24,483.81,62522.0,480.121,480.6572,479.7934,480.3593,62522.0
2024-03-22 15:00:00,483.82,483.93,481.46,481.66,235635.0,480.3692,480.4785,478.0261,478.2246,235635.0
2024-03-25 09:30:00,481.6,482.32,474.41,475.6,155558.0,478.1651,478.8799,471.0264,472.2079,155558.0
2024-03-25 10:00:00,475.67,478.83,475.51,477.48,96046.0,472.2774,475.4148,472.1185,474.0745,96046.0
2024-03-25 11:00:00,477.45,478.22,477.0,477.4,77862.0,474.0447,474.8092,473.5979,473.995,77862.0
2024-03-25 12:00:00,477.39,478.61,476.69,477.7,77212.0,473.9851,475.1964,473.2901,474.2929,77212.0
2024-03-25 13:00:00,477.76,477.94,476.75,476.93,72922.0,474.3525,474.5312,473.3497,473.5284,72922.0
2024-03-25 14:00:00,476.87,477.45,476.13,477.35,67980.0,473.4688,474.0447,472.7341,473.9454,67980.0
2024-03-25 15:00:00,477.36,477.42,475.68,476.25,239682.0,473.9553,474.0149,472.2873,472.8532,239682.0
2024-03-26 09:30:00,477.72,478.91,472.3,473.59,157889.0,474.3127,475.4943,468.9314,470.2122,157889.0
2024-03-26 10:00:00,473.61,477.71,473.2,476.73,240737.0,470.2321,474.3028,469.825,473.3298,240737.0
2024-03-26 11:00:00,476.73,479.78,476.62,479.4,105778.0,473.3298,476.3581,473.2206,475.9808,105778.0
2024-03-26 12:00:00,479.4,480.0,478.0,478.0,91842.0,475.9808,476.5765,474.5908,474.5908,91842.0
2024-03-26 13:00:00,478.01,478.36,476.94,477.0,85256.0,474.6007,474.9482,473.5383,473.5979,85256.0
2024-03-26 14:00:00,477.01,477.84,476.69,477.51,64758.0,473.6078,474.4319,473.2901,474.1042,64758.0
2024-03-26 15:00:00,477.56,477.88,476.12,476.6,222691.0,474.1539,474.4716,472.7242,473.2007,222691.0
2024-03-27 09:30:00,480.5,482.16,478.86,479.25,108362.0,477.0729,478.7211,475.4446,475.8318,108362.0
2024-03-27 10:00:00,479.31,479.31,476.55,476.92,87884.0,475.8914,475.8914,473.1511,473.5185,87884.0
2024-03-27 11:00:00,476.96,477.73,475.91,475.98,68539.0,473.5582,474.3227,472.5157,472.5852,68539.0
2024-03-27 12:00:00,475.84,476.85,475.44,476.03,64742.0,472.4462,473.449,472.049,472.6348,64742.0
2024-03-27 13:00:00,476.06,476.88,475.0,475.38,78098.0,472.6646,473.4787,471.6121,471.9894,78098.0
2024-03-27 14:00:00,475.41,476.26,474.79,475.26,84420.0,472.0192,472.8632,471.4036,471.8703,84420.0
2024-03-27 15:00:00,475.31,478.36,474.75,478.36,213914.0,471.9199,474.9482,471.3639,474.9482,213914.0
2024-03-28 09:30:00,477.91,480.62,477.27,479.85,102540.0,474.5014,477.1921,473.866,476.4276,102540.0
2024-03-28 10:00:00,479.74,480.71,479.27,480.49,129239.0,476.3183,477.2814,475.8517,477.063,129239.0
2024-03-28 11:00:00,480.53,480.59,479.14,480.06,116163.0,477.1027,477.1623,475.7226,476.6361,116163.0
2024-03-28 12:00:00,480.06,480.18,479.12,480.03,76100.0,476.6361,476.7552,475.7028,476.6063,76100.0
2024-03-28 13:00:00,480.07,480.13,478.98,479.85,56907.0,476.646,476.7056,475.5638,476.4276,56907.0
2024-03-28 14:00:00,479.96,481.71,479.79,481.58,77660.0,476.5368,478.2743,476.368,478.1452,77660.0
2024-03-28 15:00:00,481.75,482.43,480.95,481.64,237322.0,478.314,478.9892,477.5197,478.2048,237322.0
2024-04-01 09:30:00,480.66,483.28,480.1,480.86,70872.0,477.2318,479.8331,476.6758,477.4304,70872.0
2024-04-01 10:00:00,480.8,480.84,478.63,479.27,84467.0,477.3708,477.4105,475.2163,475.8517,84467.0
2024-04-01 11:00:00,479.3,479.86,477.33,477.61,105692.0,475.8815,476.4375,473.9255,474.2035,105692.0
2024-04-01 12:00:00,477.5,478.76,477.49,478.41,65239.0,474.0943,475.3453,474.0844,474.9978,65239.0
2024-04-01 13:00:00,478.4,478.83,477.88,478.3,63506.0,474.9879,475.4148,474.4716,474.8886,63506.0
2024-04-01 14:00:00,478.31,478.71,478.05,478.18,58173.0,474.8985,475.2957,474.6404,474.7695,58173.0
2024-04-01 15:00:00,478.18,479.02,477.61,478.25,215094.0,474.7695,475.6035,474.2035,474.839,215094.0
2024-04-02 09:30:00,476.97,478.52,476.41,477.49,87371.0,473.5681,475.107,473.0121,474.0844,87371.0
2024-04-02 10:00:00,477.55,478.57,476.3,476.59,102236.0,474.144,475.1567,472.9029,473.1908,102236.0
2024-04-02 11:00:00,476.71,479.19,476.58,478.63,106003.0,473.31,475.7723,473.1809,475.2163,106003.0
2024-04-02 12:00:00,478.58,480.15,478.17,479.99,79300.0,475.1666,476.7254,474.7595,476.5666,79300.0
2024-04-02 13:00:00,480.11,480.16,478.42,478.79,118899.0,476.6857,476.7353,475.0078,475.3751,118899.0
2024-04-02 14:00:00,478.77,479.82,478.73,478.81,76852.0,475.3553,476.3978,475.3155,475.395,76852.0
2024-04-02 15:00:00,478.69,480.41,478.63,479.47,298294.0,475.2758,476.9836,475.2163,476.0503,298294.0
2024-04-03 09:30:00,480.44,482.77,480.44,482.46,110671.0,477.0133,479.3267,477.0133,479.0189,110671.0
2024-04-03 10:00:00,482.52,483.3,481.48,482.08,120825.0,479.0785,479.853,478.0459,478.6417,120825.0
2024-04-03 11:00:00,482.13,482.48,481.16,481.7,83243.0,478.6913,479.0388,477.7282,478.2644,83243.0
2024-04-03 12:00:00,481.58,481.65,478.75,478.75,86240.0,478.1452,478.2147,475.3354,475.3354,86240.0
2024-04-03 13:00:00,478.85,480.28,478.79,480.06,54104.0,475.4347,476.8545,475.3751,476.6361,54104.0
2024-04-03 14:00:00,480.05,480.2,478.52,478.66,63771.0,476.6261,476.7751,475.107,475.246,63771.0
2024-04-03 15:00:00,478.58,478.94,477.21,477.46,167568.0,475.1666,475.524,473.8064,474.0546,167568.0
2024-04-04 09:30:00,479.97,481.4,479.52,481.31,89510.0,476.5467,477.9665,476.0999,477.8771,89510.0
2024-04-04 10:00:00,481.4,481.79,480.25,480.81,73180.0,477.9665,478.3537,476.8247,477.3807,73180.0
2024-04-04 11:00:00,480.73,481.33,480.11,481.07,51013.0,477.3013,477.897,476.6857,477.6389,51013.0
2024-04-04 12:00:00,481.07,481.96,480.59,480.83,48376.0,477.6389,478.5225,477.1623,477.4006,48376.0
2024-04-04 13:00:00,480.77,481.01,478.78,478.78,70536.0,477.341,477.5793,475.3652,475.3652,70536.0
2024-04-04 14:00:00,478.77,478.93,472.84,472.85,151899.0,475.3553,475.5141,469.4676,469.4775,151899.0
2024-04-04 15:00:00,473.04,474.25,469.0,470.15,363575.0,469.6661,470.8675,465.6549,466.7967,363575.0
2024-04-05 09:30:00,474.0,475.77,472.53,475.57,160307.0,470.6193,472.3767,469.1598,472.1781,160307.0
2024-04-05 10:00:00,475.45,477.7,474.42,477.27,175703.0,472.0589,474.2929,471.0363,473.866,175703.0
2024-04-05 11:00:00,477.11,479.11,476.67,478.65,104167.0,473.7071,475.6928,473.2702,475.2361,104167.0
2024-04-05 12:00:00,478.65,479.31,477.68,478.45,160396.0,475.2361,475.8914,474.273,475.0375,160396.0
2024-04-05 13:00:00,478.37,478.42,476.29,476.75,83877.0,474.9581,475.0078,472.8929,473.3497,83877.0
2024-04-05 14:00:00,476.52,477.78,475.78,476.35,57316.0,473.1213,474.3723,472.3866,472.9525,57316.0
2024-04-05 15:00:00,476.36,477.58,476.02,477.08,158528.0,472.9624,474.1737,472.6249,473.6773,158528.0
2024-04-08 09:30:00,476.4,477.87,474.28,477.17,95924.0,473.6541,475.1156,471.5463,474.4197,95924.0
2024-04-08 10:00:00,477.22,477.93,476.11,477.58,146435.0,474.4694,475.1753,473.3658,474.8273,146435.0
2024-04-08 11:00:00,477.63,477.92,476.12,476.86,97727.0,474.877,475.1653,473.3757,474.1115,97727.0
2024-04-08 12:00:00,476.81,478.05,476.18,477.87,77476.0,474.0617,475.2946,473.4354,475.1156,77476.0
2024-04-08 13:00:00,478.05,478.65,477.67,478.64,71245.0,475.2946,475.8911,474.9168,475.8812,71245.0
2024-04-08 14:00:00,478.59,478.86,477.96,478.45,67826.0,475.8315,476.0999,475.2051,475.6923,67826.0
2024-04-08 15:00:00,478.53,479.68,478.05,478.99,249903.0,475.7718,476.9152,475.2946,476.2292,249903.0
2024-04-09 09:30:00,477.97,478.89,471.52,472.0,147705.0,475.2151,476.1298,468.8022,469.2795,147705.0
2024-04-09 10:00:00,472.0,472.81,467.83,469.28,213643.0,469.2795,470.0848,465.1335,466.5751,213643.0
2024-04-09 11:00:00,469.27,469.86,468.38,469.55,131123.0,466.5652,467.1518,465.6803,466.8436,131123.0
2024-04-09 12:00:00,469.52,471.37,469.52,470.18,102607.0,466.8138,468.6531,466.8138,467.47,102607.0
2024-04-09 13:00:00,470.24,471.02,469.68,470.0,102009.0,467.5296,468.3051,466.9728,467.291,102009.0
2024-04-09 14:00:00,469.95,470.73,468.62,469.34,126284.0,467.2413,468.0168,465.9189,466.6348,126284.0
2024-04-09 15:00:00,469.39,472.32,469.03,471.99,290589.0,466.6845,469.5976,466.3266,469.2695,290589.0
2024-04-10 09:30:00,470.17,472.43,468.85,471.5,191204.0,467.46,469.707,466.1476,468.7823,191204.0
2024-04-10 10:00:00,471.82,474.39,471.1,473.27,218290.0,469.1005,471.6557,468.3847,470.5421,218290.0
2024-04-10 11:00:00,473.12,473.25,470.68,470.97,75412.0,470.393,470.5223,467.9671,468.2554,75412.0
2024-04-10 12:00:00,471.0,472.09,470.87,471.84,60894.0,468.2852,469.3689,468.156,469.1204,60894.0
2024-04-10 13:00:00,471.91,472.4,469.65,471.48,73220.0,469.19,469.6772,466.943,468.7625,73220.0
2024-04-10 14:00:00,471.6,471.92,468.95,469.02,92157.0,468.8818,469.1999,466.247,466.3166,92157.0
2024-04-10 15:00:00,468.94,470.59,468.94,469.39,247710.0,466.2371,467.8776,466.2371,466.6845,247710.0
2024-04-11 09:30:00,468.28,469.38,465.24,466.06,119281.0,465.5809,466.6746,462.5584,463.3737,119281.0
2024-04-11 10:00:00,466.06,466.63,464.19,464.79,201414.0,463.3737,463.9404,461.5145,462.111,201414.0
2024-04-11 11:00:00,464.97,467.35,464.76,467.1,108894.0,462.29,464.6563,462.0812,464.4077,108894.0
2024-04-11 12:00:00,467.06,467.45,466.07,466.46,67026.0,464.3679,464.7557,463.3836,463.7714,67026.0
2024-04-11 13:00:00,466.46,468.73,466.27,468.4,73815.0,463.7714,466.0283,463.5825,465.7002,73815.0
2024-04-11 14:00:00,468.54,469.99,468.44,469.93,69886.0,465.8394,467.2811,465.74,467.2214,69886.0
2024-04-11 15:00:00,470.0,470.35,467.95,468.06,233378.0,467.291,467.639,465.2528,465.3622,233378.0
2024-04-12 09:30:00,466.0,469.52,466.0,467.51,129304.0,463.314,466.8138,463.314,464.8153,129304.0
2024-04-12 10:00:00,467.51,468.24,465.37,465.99,147914.0,464.8153,465.5411,462.6877,463.3041,147914.0
2024-04-12 11:00:00,466.03,467.96,465.86,466.85,92166.0,463.3439,465.2628,463.1749,464.1591,92166.0
2024-04-12 12:00:00,466.72,466.8,463.67,463.9,83964.0,464.0299,464.1094,460.9975,461.2262,83964.0
2024-04-12 13:00:00,463.89,464.51,462.11,463.88,73615.0,461.2162,461.8326,459.4465,461.2063,73615.0
2024-04-12 14:00:00,463.81,465.04,463.23,463.95,118042.0,461.1367,462.3596,460.56,461.2759,118042.0
2024-04-12 15:00:00,463.88,465.67,463.01,465.56,224187.0,461.2063,462.986,460.3413,462.8766,224187.0
2024-04-15 09:30:00,470.24,471.0,467.07,468.92,121009.0,467.5296,468.2852,464.3779,466.2172,121009.0
2024-04-15 10:00:00,469.06,469.11,465.77,466.17,105194.0,466.3564,466.4061,463.0854,463.4831,105194.0
2024-04-15 11:00:00,466.19,466.83,465.61,466.58,69195.0,463.503,464.1393,462.9263,463.8907,69195.0
2024-04-15 12:00:00,466.46,467.09,464.29,465.1,59927.0,463.7714,464.3978,461.6139,462.4192,59927.0
2024-04-15 13:00:00,465.02,465.32,459.12,460.31,127508.0,462.3397,462.638,456.4737,457.6568,127508.0
2024-04-15 14:00:00,460.06,460.84,458.74,459.85,101308.0,457.4083,458.1838,456.0959,457.1995,101308.0
2024-04-15 15:00:00,459.89,460.14,458.43,459.76,235460.0,457.2393,457.4878,455.7877,457.11,235460.0
2024-04-16 09:30:00,460.0,463.38,459.73,462.27,114848.0,457.3486,460.7091,457.0802,459.6055,114848.0
2024-04-16 10:00:00,462.15,462.43,459.58,460.89,130027.0,459.4862,459.7646,456.9311,458.2335,130027.0
2024-04-16 11:00:00,461.06,462.9,460.02,461.84,125923.0,458.4025,460.2319,457.3685,459.178,125923.0
2024-04-16 12:00:00,461.81,462.9,461.23,461.83,63609.0,459.1482,460.2319,458.5715,459.1681,63609.0
2024-04-16 13:00:00,461.55,461.55,459.33,460.4,55268.0,458.8897,458.8897,456.6825,457.7463,55268.0
2024-04-16 14:00:00,460.46,462.42,459.0,461.98,76452.0,457.806,459.7547,456.3544,459.3172,76452.0
2024-04-16 15:00:00,461.99,462.41,459.28,459.85,193847.0,459.3272,459.7447,456.6328,457.1995,193847.0
2024-04-17 09:30:00,462.77,463.41,461.39,462.58,104901.0,460.1027,460.739,458.7306,459.9138,104901.0
2024-04-17 10:00:00,462.41,462.75,460.2,460.79,136388.0,459.7447,460.0828,457.5475,458.1341,136388.0
2024-04-17 11:00:00,461.05,461.82,459.2,460.15,95883.0,458.3926,459.1581,456.5532,457.4978,95883.0
2024-04-17 12:00:00,460.02,460.21,458.15,458.95,84758.0,457.3685,457.5574,455.5093,456.3047,84758.0
2024-04-17 13:00:00,458.91,461.08,458.75,460.88,66575.0,456.2649,458.4224,456.1058,458.2236,66575.0
2024-04-17 14:00:00,460.7,462.37,459.78,459.83,55531.0,458.0446,459.705,457.1299,457.1796,55531.0
2024-04-17 15:00:00,459.86,460.87,458.81,459.8,183782.0,457.2094,458.2136,456.1655,457.1498,183782.0
2024-04-18 09:30:00,460.5,461.91,458.47,460.0,109837.0,457.8457,459.2476,455.8274,457.3486,109837.0
2024-04-18 10:00:00,460.0,460.24,458.11,459.62,114117.0,457.3486,457.5872,455.4695,456.9708,114117.0
2024-04-18 11:00:00,459.67,460.39,458.74,459.51,94534.0,457.0205,457.7364,456.0959,456.8615,94534.0
2024-04-18 12:00:00,459.53,459.77,455.95,456.5,126968.0,456.8813,457.12,453.322,453.8688,126968.0
2024-04-18 13:00:00,456.39,456.66,454.34,455.42,74473.0,453.7594,454.0279,451.7213,452.795,74473.0
2024-04-18 14:00:00,455.27,456.16,453.87,453.91,91920.0,452.6459,453.5308,451.254,451.2937,91920.0
2024-04-18 15:00:00,453.94,455.89,453.8,454.37,260607.0,451.3236,453.2623,451.1844,451.7511,260607.0
2024-04-19 09:30:00,458.89,459.86,454.14,455.37,295011.0,456.245,457.2094,451.5224,452.7453,295011.0
2024-04-19 10:00:00,455.36,456.57,453.84,455.12,198769.0,452.7354,453.9384,451.2241,452.4968,198769.0
2024-04-19 11:00:00,455.01,455.43,453.88,454.52,102382.0,452.3874,452.805,451.2639,451.9002,102382.0
2024-04-19 12:00:00,454.5,455.29,452.65,454.21,90568.0,451.8803,452.6658,450.041,451.592,90568.0
2024-04-19 13:00:00,454.31,456.13,453.8,455.36,70745.0,451.6914,453.5009,451.1844,452.7354,70745.0
2024-04-19 14:00:00,455.15,455.25,452.58,453.58,132099.0,452.5266,452.626,449.9714,450.9656,132099.0
2024-04-19 15:00:00,453.42,455.57,453.13,455.5,334175.0,450.8066,452.9442,450.5182,452.8746,334175.0
2024-04-22 09:30:00,457.5,458.0,455.75,457.62,177127.0,454.863,455.3602,453.1231,454.9823,177127.0
2024-04-22 10:00:00,457.56,458.11,455.86,455.95,199597.0,454.9227,455.4695,453.2325,453.322,199597.0
2024-04-22 11:00:00,456.09,456.54,455.13,455.99,152280.0,453.4612,453.9086,452.5067,453.3617,152280.0
2024-04-22 12:00:00,456.15,457.83,455.58,457.83,90673.0,453.5208,455.1911,452.9541,455.1911,90673.0
2024-04-22 13:00:00,457.74,460.4,457.49,459.71,116326.0,455.1017,457.7463,454.8531,457.0603,116326.0
2024-04-22 14:00:00,459.72,460.74,458.96,459.21,70439.0,457.0702,458.0844,456.3146,456.5632,70439.0
2024-04-22 15:00:00,459.14,459.16,456.02,456.93,215297.0,456.4936,456.5135,453.3916,454.2963,215297.0
2024-04-23 09:30:00,458.48,460.08,457.31,459.36,107440.0,455.8374,457.4282,454.6741,456.7123,107440.0
2024-04-23 10:00:00,459.69,462.01,458.76,461.99,149396.0,457.0404,459.347,456.1158,459.3272,149396.0
2024-04-23 11:00:00,461.93,461.94,459.9,460.62,96427.0,459.2675,459.2774,457.2492,457.9651,96427.0
2024-04-23 12:00:00,460.81,462.76,460.76,462.34,95730.0,458.154,460.0927,458.1043,459.6751,95730.0
2024-04-23 13:00:00,462.2,462.78,460.99,462.77,96606.0,459.536,460.1126,458.3329,460.1027,96606.0
2024-04-23 14:00:00,462.7,462.8,461.75,461.93,82133.0,460.0331,460.1325,459.0885,459.2675,82133.0
2024-04-23 15:00:00,461.99,462.98,461.44,462.82,250139.0,459.3272,460.3115,458.7803,460.1524,250139.0
2024-04-24 09:30:00,465.29,468.15,462.5,462.5,363281.0,462.6081,465.4517,459.8342,459.8342,363281.0
2024-04-24 10:00:00,462.56,465.03,461.25,461.64,230741.0,459.8939,462.3496,458.5914,458.9792,230741.0
2024-04-24 11:00:00,461.6,463.14,460.35,461.66,160568.0,458.9394,460.4705,457.6966,458.9991,160568.0
2024-04-24 12:00:00,461.59,462.54,460.82,462.5,111770.0,458.9295,459.874,458.1639,459.8342,111770.0
2024-04-24 13:00:00,462.4,464.33,461.98,464.2,92521.0,459.7348,461.6537,459.3172,461.5244,92521.0
2024-04-24 14:00:00,464.17,464.25,462.53,462.67,102908.0,461.4946,461.5741,459.864,460.0032,102908.0
2024-04-24 15:00:00,462.6,463.87,462.16,462.39,284758.0,459.9336,461.1963,459.4962,459.7249,284758.0
2024-04-25 09:30:00,460.94,461.47,458.86,459.23,201702.0,458.2832,458.8102,456.2152,456.5831,201702.0
2024-04-25 10:00:00,459.04,459.31,456.72,457.54,165423.0,456.3942,456.6626,454.0875,454.9028,165423.0
2024-04-25 11:00:00,457.52,461.02,457.52,460.9,187977.0,454.8829,458.3628,454.8829,458.2434,187977.0
2024-04-25 12:00:00,460.8,462.82,460.6,462.15,86370.0,458.144,460.1524,457.9452,459.4862,86370.0
2024-04-25 13:00:00,462.09,464.0,460.85,463.97,86561.0,459.4266,461.3256,458.1937,461.2957,86561.0
2024-04-25 14:00:00,463.86,463.86,461.92,462.62,83357.0,461.1864,461.1864,459.2576,459.9535,83357.0
2024-04-25 15:00:00,462.49,463.22,461.46,462.09,221562.0,459.8243,460.5501,458.8002,459.4266,221562.0
2024-04-26 09:30:00,462.91,464.05,461.23,462.88,103602.0,460.2419,461.3753,458.5715,460.212,103602.0
2024-04-26 10:00:00,463.39,464.82,463.15,463.75,111530.0,460.7191,462.1408,460.4805,461.077,111530.0
2024-04-26 11:00:00,463.78,464.21,462.0,462.92,106623.0,461.1068,461.5344,459.3371,460.2518,106623.0
2024-04-26 12:00:00,463.01,463.46,462.11,463.46,122647.0,460.3413,460.7887,459.4465,460.7887,122647.0
2024-04-26 13:00:00,463.47,463.55,462.69,462.69,127452.0,460.7986,460.8782,460.0231,460.0231,127452.0
2024-04-26 14:00:00,462.71,462.95,461.4,462.11,164715.0,460.043,460.2816,458.7406,459.4465,164715.0
2024-04-26 15:00:00,462.15,462.79,460.94,462.19,266017.0,459.4862,460.1225,458.2832,459.526,266017.0
2024-04-29 09:30:00,460.95,461.59,458.91,460.62,167145.0,458.2932,458.9295,456.2649,457.9651,167145.0
2024-04-29 10:00:00,460.93,461.01,456.69,457.64,222899.0,458.2733,458.3528,454.0577,455.0022,222899.0
2024-04-29 11:00:00,457.65,457.77,455.9,456.87,128993.0,455.0122,455.1315,453.2723,454.2367,128993.0
2024-04-29 12:00:00,456.87,458.02,456.75,457.36,85892.0,454.2367,455.38,454.1174,454.7238,85892.0
2024-04-29 13:00:00,457.43,457.81,457.11,457.11,70503.0,454.7934,455.1713,454.4753,454.4753,70503.0
2024-04-29 14:00:00,457.06,457.96,456.43,457.6,61854.0,454.4256,455.3204,453.7992,454.9625,61854.0
2024-04-29 15:00:00,457.56,457.56,455.68,457.15,247354.0,454.9227,454.9227,453.0535,454.5151,247354.0
2024-04-30 09:30:00,456.26,457.56,454.69,455.81,114368.0,453.6302,454.9227,452.0692,453.1828,114368.0
2024-04-30 10:00:00,456.16,457.72,455.24,455.87,161441.0,453.5308,455.0818,452.6161,453.2424,161441.0
2024-04-30 11:00:00,455.84,455.89,453.63,453.94,145032.0,453.2126,453.2623,451.0153,451.3236,145032.0
2024-04-30 12:00:00,453.97,454.51,452.57,453.28,110126.0,451.3534,451.8903,449.9615,450.6674,110126.0
2024-04-30 13:00:00,453.33,453.61,452.72,453.46,83995.0,450.7171,450.9955,450.1106,450.8463,83995.0
2024-04-30 14:00:00,453.47,453.97,451.61,452.25,113958.0,450.8563,451.3534,449.007,449.6433,113958.0
2024-04-30 15:00:00,452.29,452.83,450.88,451.05,326391.0,449.6831,450.22,448.2812,448.4502,326391.0
2024-05-01 09:30:00,445.8,446.45,438.38,439.94,434102.0,443.2305,443.8767,435.8532,437.4043,434102.0
2024-05-01 10:00:00,440.22,448.98,439.62,447.29,395827.0,437.6826,446.3921,437.0861,444.7119,395827.0
2024-05-01 11:00:00,447.04,447.68,444.05,447.12,217962.0,444.4633,445.0996,441.4906,444.5429,217962.0
2024-05-01 12:00:00,447.12,447.78,445.28,445.44,171559.0,444.5429,445.1991,442.7135,442.8726,171559.0
2024-05-01 13:00:00,445.44,446.33,444.57,444.84,153314.0,442.8726,443.7574,442.0076,442.276,153314.0
2024-05-01 14:00:00,444.96,447.83,444.34,445.89,391561.0,442.3953,445.2488,441.7789,443.32,391561.0
2024-05-01 15:00:00,446.0,446.65,441.08,442.28,768357.0,443.4293,444.0756,438.5377,439.7308,768357.0
2024-05-02 09:30:00,443.0,444.66,439.13,439.65,315923.0,440.4466,442.097,436.5989,437.1159,315923.0
2024-05-02 10:00:00,439.63,441.18,438.05,440.44,418395.0,437.096,438.6371,435.5251,437.9014,418395.0
2024-05-02 11:00:00,440.43,441.45,439.41,441.06,255358.0,437.8914,438.9056,436.8773,438.5178,255358.0
2024-05-02 12:00:00,441.21,442.49,439.89,442.0,222682.0,438.6669,439.9396,437.3545,439.4524,222682.0
2024-05-02 13:00:00,442.06,442.89,441.4,442.36,252034.0,439.512,440.3373,438.8558,439.8103,252034.0
2024-05-02 14:00:00,442.45,442.61,440.76,441.65,225277.0,439.8998,440.0589,438.2195,439.1044,225277.0
2024-05-02 15:00:00,441.62,441.75,439.62,441.14,543886.0,439.0746,439.2038,437.0861,438.5973,543886.0
2024-05-03 09:30:00,444.91,445.26,439.74,439.85,288074.0,442.3456,442.6936,437.2054,437.3148,288074.0
2024-05-03 10:00:00,440.09,440.77,436.9,439.85,394778.0,437.5534,438.2295,434.3818,437.3148,394778.0
2024-05-03 11:00:00,439.77,442.0,439.51,441.41,335106.0,437.2352,439.4524,436.9767,438.8658,335106.0
2024-05-03 12:00:00,441.37,443.51,441.37,443.25,110668.0,438.826,440.9537,438.826,440.6952,110668.0
2024-05-03 13:00:00,443.37,445.1,443.19,444.47,150459.0,440.8145,442.5345,440.6355,441.9081,150459.0
2024-05-03 14:00:00,444.61,444.93,443.7,443.87,130072.0,442.0473,442.3655,441.1426,441.3116,130072.0
2024-05-03 15:00:00,443.88,444.24,442.92,443.59,310271.0,441.3215,441.6795,440.3671,441.0332,310271.0
2024-05-06 09:30:00,447.23,450.5,445.56,448.74,240753.0,444.6522,447.9034,442.9919,446.1535,240753.0
2024-05-06 10:00:00,448.88,449.73,447.16,447.5,180928.0,446.2927,447.1378,444.5826,444.9207,180928.0
2024-05-06 11:00:00,447.5,447.93,446.0,447.35,177603.0,444.9207,445.3482,443.4293,444.7715,177603.0
2024-05-06 12:00:00,447.31,447.69,446.26,447.27,119396.0,444.7318,445.1096,443.6878,444.692,119396.0
2024-05-06 13:00:00,447.32,447.73,446.6,446.75,92716.0,444.7417,445.1494,444.0259,444.175,92716.0
2024-05-06 14:00:00,446.76,447.89,446.6,446.77,80803.0,444.1849,445.3084,444.0259,444.1949,80803.0
2024-05-06 15:00:00,446.76,449.53,446.62,449.4,263533.0,444.1849,446.939,444.0458,446.8097,263533.0
2024-05-07 09:30:00,451.76,452.25,447.52,450.22,165496.0,449.1561,449.6433,444.9406,447.625,165496.0
2024-05-07 10:00:00,450.15,452.38,449.61,450.31,232223.0,447.5554,449.7726,447.0185,447.7145,232223.0
2024-05-07 11:00:00,450.31,451.23,449.75,450.62,130248.0,447.7145,448.6292,447.1577,448.0227,130248.0
2024-05-07 12:00:00,450.57,451.57,449.79,451.34,101165.0,447.973,448.9672,447.1975,448.7385,101165.0
2024-05-07 13:00:00,451.39,452.38,450.99,451.59,70180.0,448.7883,449.7726,448.3906,448.9871,70180.0
2024-05-07 14:00:00,451.75,452.37,451.04,451.81,95746.0,449.1462,449.7626,448.4403,449.2058,95746.0
2024-05-07 15:00:00,451.75,453.3,451.38,453.11,291395.0,449.1462,450.6872,448.7783,450.4983,291395.0
2024-05-08 09:30:00,454.0,455.0,450.36,451.85,189792.0,451.3832,452.3775,447.7642,449.2456,189792.0
2024-05-08 10:00:00,451.83,452.52,449.91,451.97,166194.0,449.2257,449.9117,447.3168,449.3649,166194.0
2024-05-08 11:00:00,451.97,452.25,450.85,451.81,102358.0,449.3649,449.6433,448.2514,449.2058,102358.0
2024-05-08 12:00:00,451.82,452.92,451.72,452.66,138891.0,449.2158,450.3094,449.1164,450.0509,138891.0
2024-05-08 13:00:00,452.65,453.18,452.36,452.99,91563.0,450.041,450.5679,449.7527,450.379,91563.0
2024-05-08 14:00:00,453.0,453.3,452.65,453.08,127824.0,450.389,450.6872,450.041,450.4685,127824.0
2024-05-08 15:00:00,453.08,455.11,452.96,454.92,413876.0,450.4685,452.4868,450.3492,452.2979,413876.0
2024-05-09 09:30:00,453.55,455.76,453.55,454.8,135771.0,450.9358,453.1331,450.9358,452.1786,135771.0
2024-05-09 10:00:00,454.89,456.03,454.39,455.54,115197.0,452.2681,453.4015,451.771,452.9143,115197.0
2024-05-09 11:00:00,455.48,455.92,453.75,453.97,80248.0,452.8547,453.2921,451.1347,451.3534,80248.0
2024-05-09 12:00:00,453.95,454.79,453.62,454.56,68511.0,451.3335,452.1687,451.0054,451.94,68511.0
2024-05-09 13:00:00,454.54,455.23,454.1,455.19,78382.0,451.9201,452.6061,451.4826,452.5664,78382.0
2024-05-09 14:00:00,455.21,455.64,454.81,455.32,91145.0,452.5862,453.0138,452.1885,452.6956,91145.0
2024-05-09 15:00:00,455.31,455.86,454.94,455.67,222508.0,452.6857,453.2325,452.3178,453.0436,222508.0
2024-05-10 09:30:00,457.33,458.58,457.0,457.6,132819.0,454.694,455.9368,454.3659,454.9625,132819.0
2024-05-10 10:00:00,457.57,458.23,456.84,457.32,154358.0,454.9326,455.5888,454.2068,454.6841,154358.0
2024-05-10 11:00:00,457.32,457.43,456.16,456.65,96578.0,454.6841,454.7934,453.5308,454.0179,96578.0
2024-05-10 12:00:00,456.72,457.12,456.0,456.23,61133.0,454.0875,454.4852,453.3717,453.6004,61133.0
2024-05-10 13:00:00,456.1,456.15,455.18,455.68,152201.0,453.4711,453.5208,452.5564,453.0535,152201.0
2024-05-10 14:00:00,455.68,456.38,454.98,456.02,83360.0,453.0535,453.7495,452.3576,453.3916,83360.0
2024-05-10 15:00:00,456.02,457.39,455.84,456.77,144570.0,453.3916,454.7537,453.2126,454.1372,144570.0
2024-05-13 09:30:00,456.93,457.35,455.5,456.81,119079.0,454.2963,454.7139,452.8746,454.177,119079.0
2024-05-13 10:00:00,456.69,458.72,456.52,457.51,170659.0,454.0577,456.076,453.8887,454.873,170659.0
2024-05-13 11:00:00,457.46,457.85,456.05,456.36,143819.0,454.8233,455.211,453.4214,453.7296,143819.0
2024-05-13 12:00:00,456.32,457.7,456.2,457.07,91922.0,453.6898,455.0619,453.5705,454.4355,91922.0
2024-05-13 13:00:00,456.98,457.73,456.58,457.6,103355.0,454.346,455.0917,453.9483,454.9625,103355.0
2024-05-13 14:00:00,457.6,458.14,457.25,457.99,99376.0,454.9625,455.4994,454.6145,455.3502,99376.0
2024-05-13 15:00:00,458.03,458.48,457.6,457.61,250077.0,455.39,455.8374,454.9625,454.9724,250077.0
2024-05-14 09:30:00,457.92,458.98,453.41,453.62,212389.0,455.2806,456.3345,450.7966,451.0054,212389.0
2024-05-14 10:00:00,453.41,454.97,451.94,452.33,288187.0,450.7966,452.3476,449.3351,449.7228,288187.0
2024-05-14 11:00:00,452.32,452.88,450.94,451.29,178232.0,449.7129,450.2697,448.3409,448.6888,178232.0
2024-05-14 12:00:00,451.25,451.25,449.3,450.09,126595.0,448.6491,448.6491,446.7103,447.4958,126595.0
2024-05-14 13:00:00,450.09,450.67,449.39,449.92,133625.0,447.4958,448.0724,446.7998,447.3267,133625.0
2024-05-14 14:00:00,449.92,452.4,449.42,451.5,172819.0,447.3267,449.7924,446.8296,448.8976,172819.0
2024-05-14 15:00:00,451.55,454.52,451.48,453.71,348243.0,448.9473,451.9002,448.8777,451.0949,348243.0
2024-05-15 09:30:00,452.79,457.87,452.79,456.79,205508.0,450.1802,455.2309,450.1802,454.1571,205508.0
2024-05-15 10:00:00,456.76,458.6,455.55,455.7,150595.0,454.1273,455.9567,452.9243,453.0734,150595.0
2024-05-15 11:00:00,455.69,457.66,455.3,456.79,124010.0,453.0635,455.0221,452.6757,454.1571,124010.0
2024-05-15 12:00:00,456.67,456.98,456.0,456.77,70476.0,454.0378,454.346,453.3717,454.1372,70476.0
2024-05-15 13:00:00,456.73,457.07,456.02,456.79,70522.0,454.0975,454.4355,453.3916,454.1571,70522.0
2024-05-15 14:00:00,456.72,457.54,456.28,456.61,97221.0,454.0875,454.9028,453.6501,453.9782,97221.0
2024-05-15 15:00:00,456.67,458.57,456.0,458.04,262977.0,454.0378,455.9269,453.3717,455.3999,262977.0
2024-05-16 09:30:00,460.0,464.93,459.73,464.41,219971.0,457.3486,462.2502,457.0802,461.7332,219971.0
2024-05-16 10:00:00,464.53,464.54,461.97,463.13,187383.0,461.8525,461.8625,459.3073,460.4606,187383.0
2024-05-16 11:00:00,463.16,464.09,461.58,462.54,133198.0,460.4904,461.4151,458.9195,459.874,133198.0
2024-05-16 12:00:00,462.56,462.78,461.46,461.79,76898.0,459.8939,460.1126,458.8002,459.1283,76898.0
2024-05-16 13:00:00,461.71,461.71,459.78,460.43,75612.0,459.0488,459.0488,457.1299,457.7762,75612.0
2024-05-16 14:00:00,460.43,461.0,459.8,460.89,90716.0,457.7762,458.3429,457.1498,458.2335,90716.0
2024-05-16 15:00:00,460.9,461.09,458.82,458.9,249459.0,458.2434,458.4323,456.1754,456.255,249459.0
2024-05-17 09:30:00,460.45,461.18,458.11,461.03,229441.0,457.796,458.5218,455.4695,458.3727,229441.0
2024-05-17 10:00:00,461.16,461.69,459.39,460.97,143879.0,458.5019,459.0289,456.7421,458.313,143879.0
2024-05-17 11:00:00,460.95,460.99,460.06,460.67,82557.0,458.2932,458.3329,457.4083,458.0148,82557.0
2024-05-17 12:00:00,460.76,460.84,459.97,460.37,62146.0,458.1043,458.1838,457.3188,457.7165,62146.0
2024-05-17 13:00:00,460.33,460.63,459.88,460.29,50496.0,457.6767,457.975,457.2293,457.637,50496.0
2024-05-17 14:00:00,460.23,461.17,459.82,460.99,72272.0,457.5773,458.5119,457.1697,458.3329,72272.0
2024-05-17 15:00:00,460.97,461.02,459.87,460.67,302775.0,458.313,458.3628,457.2194,458.0148,302775.0
2024-05-20 09:30:00,459.48,462.22,458.78,461.68,111714.0,456.8316,459.5558,456.1357,459.0189,111714.0
2024-05-20 10:00:00,461.39,461.94,460.37,460.95,82117.0,458.7306,459.2774,457.7165,458.2932,82117.0
2024-05-20 11:00:00,460.98,461.55,460.55,460.74,71258.0,458.323,458.8897,457.8955,458.0844,71258.0
2024-05-20 12:00:00,460.68,461.16,459.89,460.17,39290.0,458.0247,458.5019,457.2393,457.5177,39290.0
2024-05-20 13:00:00,460.24,460.77,459.92,460.32,47826.0,457.5872,458.1142,457.2691,457.6668,47826.0
2024-05-20 14:00:00,460.27,460.36,459.58,459.68,47665.0,457.6171,457.7066,456.9311,457.0305,47665.0
2024-05-20 15:00:00,459.7,460.25,459.3,459.9,145940.0,457.0504,457.5972,456.6527,457.2492,145940.0
2024-05-21 09:30:00,459.0,460.39,455.71,456.01,185885.0,456.3544,457.7364,453.0834,453.3816,185885.0
2024-05-21 10:00:00,455.96,457.68,455.78,456.33,153083.0,453.3319,455.042,453.153,453.6998,153083.0
2024-05-21 11:00:00,456.32,456.55,455.63,455.98,104521.0,453.6898,453.9185,453.0038,453.3518,104521.0
2024-05-21 12:00:00,456.02,456.6,455.77,456.47,73817.0,453.3916,453.9682,453.143,453.839,73817.0
2024-05-21 13:00:00,456.43,457.32,456.13,457.32,104321.0,453.7992,454.6841,453.5009,454.6841,104321.0
2024-05-21 14:00:00,457.28,458.35,457.23,457.92,80380.0,454.6443,455.7081,454.5946,455.2806,80380.0
2024-05-21 15:00:00,457.95,459.44,457.47,459.24,206398.0,455.3104,456.7919,454.8332,456.593,206398.0
2024-05-22 09:30:00,458.9,461.0,458.33,460.76,109288.0,456.255,458.3429,455.6883,458.1043,109288.0
2024-05-22 10:00:00,460.77,462.5,459.9,459.99,158640.0,458.1142,459.8342,457.2492,457.3387,158640.0
2024-05-22 11:00:00,459.98,460.15,458.94,459.86,98086.0,457.3287,457.4978,456.2947,457.2094,98086.0
2024-05-22 12:00:00,459.81,460.13,459.02,459.88,83594.0,457.1597,457.4779,456.3743,457.2293,83594.0
2024-05-22 13:00:00,459.85,460.0,457.51,457.85,71153.0,457.1995,457.3486,454.873,455.211,71153.0
2024-05-22 14:00:00,457.82,458.12,455.71,456.49,72464.0,455.1812,455.4795,453.0834,453.8589,72464.0
2024-05-22 15:00:00,456.57,456.9,455.16,456.74,227208.0,453.9384,454.2665,452.5365,454.1074,227208.0
2024-05-23 09:30:00,456.52,458.05,454.33,455.44,124887.0,453.8887,455.4099,451.7113,452.8149,124887.0
2024-05-23 10:00:00,455.55,457.1,453.45,453.59,108466.0,452.9243,454.4653,450.8364,450.9756,108466.0
2024-05-23 11:00:00,453.59,454.44,453.29,453.87,103882.0,450.9756,451.8207,450.6773,451.254,103882.0
2024-05-23 12:00:00,453.74,454.09,452.79,452.99,96699.0,451.1247,451.4727,450.1802,450.379,96699.0
2024-05-23 13:00:00,453.11,453.18,450.63,451.27,102638.0,450.4983,450.5679,448.0326,448.6689,102638.0
2024-05-23 14:00:00,451.35,451.53,450.44,450.52,84561.0,448.7485,448.9275,447.8437,447.9233,84561.0
2024-05-23 15:00:00,450.58,451.94,450.51,451.33,192822.0,447.9829,449.3351,447.9133,448.7286,192822.0
2024-05-24 09:30:00,452.51,454.45,451.63,451.89,129130.0,449.9018,451.8306,449.0269,449.2854,129130.0
2024-05-24 10:00:00,452.0,452.7,450.64,451.7,168246.0,449.3947,450.0907,448.0426,449.0965,168246.0
2024-05-24 11:00:00,451.66,452.79,451.08,452.18,165915.0,449.0567,450.1802,448.48,449.5737,165915.0
2024-05-24 12:00:00,452.2,452.2,450.73,450.78,150486.0,449.5936,449.5936,448.1321,448.1818,150486.0
2024-05-24 13:00:00,450.81,451.56,450.46,450.86,118545.0,448.2116,448.9573,447.8636,448.2613,118545.0
2024-05-24 14:00:00,450.89,451.86,450.86,450.94,90134.0,448.2911,449.2555,448.2613,448.3409,90134.0
2024-05-24 15:00:00,450.88,451.38,450.32,451.2,205224.0,448.2812,448.7783,447.7244,448.5994,205224.0
2024-05-28 09:30:00,450.0,450.63,447.52,448.56,135301.0,447.4063,448.0326,444.9406,445.9746,135301.0
2024-05-28 10:00:00,448.34,448.71,445.81,446.44,169049.0,445.7558,446.1237,443.2404,443.8668,169049.0
2024-05-28 11:00:00,446.4,446.57,443.43,443.66,230333.0,443.827,443.996,440.8741,441.1028,230333.0
2024-05-28 12:00:00,443.66,444.07,443.15,443.46,119517.0,441.1028,441.5104,440.5958,440.904,119517.0
2024-05-28 13:00:00,443.42,443.57,442.68,443.54,108284.0,440.8642,441.0133,440.1285,440.9835,108284.0
2024-05-28 14:00:00,443.48,443.93,442.39,443.43,143837.0,440.9238,441.3713,439.8401,440.8741,143837.0
2024-05-28 15:00:00,443.51,445.19,443.3,445.11,439862.0,440.9537,442.624,440.7449,442.5445,439862.0
2024-05-29 09:30:00,442.11,444.22,441.8,443.33,108944.0,439.5617,441.6596,439.2535,440.7747,108944.0
2024-05-29 10:00:00,443.34,443.93,442.36,443.86,125969.0,440.7847,441.3713,439.8103,441.3017,125969.0
2024-05-29 11:00:00,443.85,444.22,442.79,443.65,106431.0,441.2917,441.6596,440.2378,441.0929,106431.0
2024-05-29 12:00:00,443.65,443.78,443.03,443.31,124965.0,441.0929,441.2221,440.4764,440.7548,124965.0
2024-05-29 13:00:00,443.31,444.0,442.89,443.93,100930.0,440.7548,441.4409,440.3373,441.3713,100930.0
2024-05-29 14:00:00,443.85,444.12,443.24,443.56,115199.0,441.2917,441.5602,440.6852,441.0034,115199.0
2024-05-29 15:00:00,443.57,444.56,442.21,442.89,250319.0,441.0133,441.9976,439.6612,440.3373,250319.0
2024-05-30 09:30:00,442.21,443.67,440.67,442.62,127072.0,439.6612,441.1128,438.13,440.0688,127072.0
2024-05-30 10:00:00,442.73,443.67,441.1,442.21,156977.0,440.1782,441.1128,438.5576,439.6612,156977.0
2024-05-30 11:00:00,442.21,444.09,442.2,443.98,128486.0,439.6612,441.5303,439.6512,441.421,128486.0
2024-05-30 12:00:00,444.04,444.19,443.27,443.35,210906.0,441.4806,441.6298,440.7151,440.7946,210906.0
2024-05-30 13:00:00,443.38,443.52,442.09,442.64,106552.0,440.8244,440.9636,439.5419,440.0887,106552.0
2024-05-30 14:00:00,442.68,443.33,442.39,443.26,85410.0,440.1285,440.7747,439.8401,440.7051,85410.0
2024-05-30 15:00:00,443.26,443.49,441.62,442.12,224036.0,440.7051,440.9338,439.0746,439.5717,224036.0
2024-05-31 09:30:00,442.69,443.02,439.8,440.65,145095.0,440.1384,440.4665,437.2651,438.1102,145095.0
2024-05-31 10:00:00,440.65,440.87,439.25,440.25,137731.0,438.1102,438.3289,436.7182,437.7125,137731.0
2024-05-31 11:00:00,440.34,440.75,439.49,440.59,109880.0,437.8019,438.2096,436.9568,438.0505,109880.0
2024-05-31 12:00:00,440.58,440.95,439.85,440.81,78975.0,438.0406,438.4084,437.3148,438.2692,78975.0
2024-05-31 13:00:00,440.83,441.59,440.83,441.35,72619.0,438.2891,439.0447,438.2891,438.8061,72619.0
2024-05-31 14:00:00,441.45,443.12,441.35,442.84,111084.0,438.9056,440.5659,438.8061,440.2875,111084.0
2024-05-31 15:00:00,442.84,447.34,442.46,446.87,576192.0,440.2875,444.7616,439.9097,444.2943,576192.0
2024-06-03 09:30:00,443.48,445.0,441.4,442.46,124352.0,440.9238,442.4351,438.8558,439.9097,124352.0
2024-06-03 10:00:00,443.01,443.5,440.69,441.76,166964.0,440.4566,440.9437,438.1499,439.2138,166964.0
2024-06-03 11:00:00,441.76,441.76,440.1,440.65,94261.0,439.2138,439.2138,437.5633,438.1102,94261.0
2024-06-03 12:00:00,440.61,440.77,437.88,439.45,136338.0,438.0704,438.2295,435.3561,436.9171,136338.0
2024-06-03 13:00:00,439.48,441.57,439.07,441.23,103839.0,436.9469,439.0249,436.5393,438.6868,103839.0
2024-06-03 14:00:00,441.33,442.45,441.1,442.19,95755.0,438.7862,439.8998,438.5576,439.6413,95755.0
2024-06-03 15:00:00,442.19,443.41,441.84,443.41,274115.0,439.6413,440.8543,439.2933,440.8543,274115.0
2024-06-04 09:30:00,443.36,443.75,441.36,443.75,174575.0,440.8045,441.1923,438.8161,441.1923,174575.0
2024-06-04 10:00:00,443.98,444.75,442.5,443.2,161080.0,441.421,442.1865,439.9495,440.6455,161080.0
2024-06-04 11:00:00,443.11,443.16,441.9,442.31,101685.0,440.556,440.6057,439.353,439.7606,101685.0
2024-06-04 12:00:00,442.36,443.17,441.32,443.05,178607.0,439.8103,440.6156,438.7763,440.4963,178607.0
2024-06-04 13:00:00,443.04,443.16,441.93,442.97,140937.0,440.4864,440.6057,439.3828,440.4168,140937.0
2024-06-04 14:00:00,442.96,444.61,442.92,444.08,114897.0,440.4068,442.0473,440.3671,441.5204,114897.0
2024-06-04 15:00:00,443.95,444.88,442.86,444.73,189827.0,441.3911,442.3158,440.3074,442.1666,189827.0
2024-06-05 09:30:00,446.8,447.57,443.36,443.69,147429.0,444.2247,444.9903,440.8045,441.1326,147429.0
2024-06-05 10:00:00,443.4,444.27,442.3,444.21,128328.0,440.8443,441.7093,439.7507,441.6496,128328.0
2024-06-05 11:00:00,444.21,445.39,444.11,444.82,93177.0,441.6496,442.8228,441.5502,442.2561,93177.0
2024-06-05 12:00:00,444.69,444.75,443.52,444.18,64989.0,442.1269,442.1865,440.9636,441.6198,64989.0
2024-06-05 13:00:00,444.15,445.64,444.01,445.16,69227.0,441.59,443.0714,441.4508,442.5942,69227.0
2024-06-05 14:00:00,445.16,446.73,445.1,446.38,67306.0,442.5942,444.1551,442.5345,443.8071,67306.0
2024-06-05 15:00:00,446.37,446.83,445.56,446.82,233641.0,443.7972,444.2545,442.9919,444.2446,233641.0
2024-06-06 09:30:00,448.49,449.11,444.63,448.97,141277.0,445.905,446.5214,442.0672,446.3822,141277.0
2024-06-06 10:00:00,448.75,449.78,447.8,449.22,154358.0,446.1635,447.1875,445.2189,446.6308,154358.0
2024-06-06 11:00:00,449.22,449.44,446.89,447.12,119289.0,446.6308,446.8495,444.3142,444.5429,119289.0
2024-06-06 12:00:00,447.12,448.35,447.08,447.84,84799.0,444.5429,445.7658,444.5031,445.2587,84799.0
2024-06-06 13:00:00,447.79,449.41,447.25,449.07,75981.0,445.209,446.8197,444.6721,446.4816,75981.0
2024-06-06 14:00:00,449.07,449.09,447.83,448.73,66988.0,446.4816,446.5015,445.2488,446.1436,66988.0
2024-06-06 15:00:00,448.61,449.43,447.9,448.81,159627.0,446.0243,446.8396,445.3184,446.2231,159627.0
2024-06-07 09:30:00,449.45,449.85,447.26,449.53,104896.0,446.8594,447.2571,444.6821,446.939,104896.0
2024-06-07 10:00:00,449.55,453.0,448.95,451.39,164440.0,446.9589,450.389,446.3623,448.7883,164440.0
2024-06-07 11:00:00,451.29,451.55,450.11,450.57,98928.0,448.6888,448.9473,447.5156,447.973,98928.0
2024-06-07 12:00:00,450.46,451.66,450.31,451.48,60281.0,447.8636,449.0567,447.7145,448.8777,60281.0
2024-06-07 13:00:00,451.47,451.8,451.06,451.06,68470.0,448.8678,449.1959,448.4602,448.4602,68470.0
2024-06-07 14:00:00,451.05,451.44,449.94,451.04,64288.0,448.4502,448.838,447.3466,448.4403,64288.0
2024-06-07 15:00:00,450.94,451.18,449.66,449.79,153688.0,448.3409,448.5795,447.0682,447.1975,153688.0
2024-06-10 09:30:00,448.42,449.24,446.46,447.68,123324.0,445.8354,446.6507,443.8867,445.0996,123324.0
2024-06-10 10:00:00,447.76,448.05,444.37,445.17,148038.0,445.1792,445.4675,441.8087,442.6041,148038.0
2024-06-10 11:00:00,445.11,447.61,444.88,447.17,97893.0,442.5445,445.03,442.3158,444.5926,97893.0
2024-06-10 12:00:00,447.17,448.36,446.91,447.72,107934.0,444.5926,445.7757,444.3341,445.1394,107934.0
2024-06-10 13:00:00,447.77,449.06,447.42,448.67,76949.0,445.1891,446.4717,444.8411,446.0839,76949.0
2024-06-10 14:00:00,448.78,450.01,448.74,449.79,112125.0,446.1933,447.4162,446.1535,447.1975,112125.0
2024-06-10 15:00:00,449.73,450.17,448.79,449.37,181026.0,447.1378,447.5753,446.2032,446.7799,181026.0
2024-06-11 09:30:00,447.84,448.42,445.11,445.8,107805.0,445.2587,445.8354,442.5445,443.2305,107805.0
2024-06-11 10:00:00,445.9,447.42,445.9,447.09,163141.0,443.3299,444.8411,443.3299,444.513,163141.0
2024-06-11 11:00:00,447.16,447.72,446.47,446.75,119451.0,444.5826,445.1394,443.8966,444.175,119451.0
2024-06-11 12:00:00,446.68,446.83,445.52,445.95,78663.0,444.1054,444.2545,442.9521,443.3796,78663.0
2024-06-11 13:00:00,445.95,446.79,445.6,446.78,50836.0,443.3796,444.2148,443.0316,444.2048,50836.0
2024-06-11 14:00:00,446.73,447.91,446.69,447.9,48715.0,444.1551,445.3283,444.1153,445.3184,48715.0
2024-06-11 15:00:00,447.93,449.2,447.73,449.19,188721.0,445.3482,446.6109,445.1494,446.6009,188721.0
2024-06-12 09:30:00,451.49,452.5,447.18,449.29,222030.0,448.8877,449.8919,444.6025,446.7004,222030.0
2024-06-12 10:00:00,449.23,450.42,446.28,447.5,196667.0,446.6407,447.8238,443.7077,444.9207,196667.0
2024-06-12 11:00:00,447.45,447.79,446.31,447.23,128435.0,444.871,445.209,443.7375,444.6522,128435.0
2024-06-12 12:00:00,447.08,447.22,445.26,445.8,95532.0,444.5031,444.6423,442.6936,443.2305,95532.0
2024-06-12 13:00:00,445.72,446.49,442.47,442.75,196697.0,443.1509,443.9165,439.9197,440.1981,196697.0
2024-06-12 14:00:00,442.6,444.24,441.7,443.47,260156.0,440.0489,441.6795,439.1541,440.9139,260156.0
2024-06-12 15:00:00,443.46,444.85,441.6,442.89,399671.0,440.904,442.286,439.0547,440.3373,399671.0
2024-06-13 09:30:00,443.0,443.27,439.62,440.17,210459.0,440.4466,440.7151,437.0861,437.6329,210459.0
2024-06-13 10:00:00,440.04,443.08,439.91,440.43,290350.0,437.5037,440.5262,437.3744,437.8914,290350.0
2024-06-13 11:00:00,440.27,440.97,439.85,440.34,93458.0,437.7324,438.4283,437.3148,437.8019,93458.0
2024-06-13 12:00:00,440.24,441.02,439.32,440.44,123884.0,437.7025,438.478,436.7878,437.9014,123884.0
2024-06-13 13:00:00,440.56,443.0,440.52,442.61,235320.0,438.0207,440.4466,437.9809,440.0589,235320.0
2024-06-13 14:00:00,442.56,444.47,442.39,444.0,135622.0,440.0092,441.9081,439.8401,441.4409,135622.0
2024-06-13 15:00:00,444.0,445.15,443.7,445.0,379687.0,441.4409,442.5842,441.1426,442.4351,379687.0
2024-06-14 09:30:00,443.34,444.0,441.48,441.58,142283.0,440.7847,441.4409,438.9354,439.0348,142283.0
2024-06-14 10:00:00,441.48,443.61,441.2,443.17,164637.0,438.9354,441.0531,438.657,440.6156,164637.0
2024-06-14 11:00:00,443.28,444.06,442.88,443.67,98219.0,440.725,441.5005,440.3273,441.1128,98219.0
2024-06-14 12:00:00,443.65,444.36,443.11,444.33,71660.0,441.0929,441.7988,440.556,441.769,71660.0
2024-06-14 13:00:00,444.33,444.96,443.4,443.58,87111.0,441.769,442.3953,440.8443,441.0233,87111.0
2024-06-14 14:00:00,443.58,444.48,443.36,444.33,122162.0,441.0233,441.9181,440.8045,441.769,122162.0
2024-06-14 15:00:00,444.27,444.91,443.72,444.71,233088.0,441.7093,442.3456,441.1625,442.1468,233088.0
2024-06-17 09:30:00,442.43,444.82,441.68,444.2,165278.0,439.8799,442.2561,439.1342,441.6397,165278.0
2024-06-17 10:00:00,444.07,445.28,443.05,444.32,167043.0,441.5104,442.7135,440.4963,441.759,167043.0
2024-06-17 11:00:00,444.29,445.5,444.28,445.08,115475.0,441.7292,442.9322,441.7192,442.5146,115475.0
2024-06-17 12:00:00,445.08,446.68,445.08,445.85,82187.0,442.5146,444.1054,442.5146,443.2802,82187.0
2024-06-17 13:00:00,445.82,447.13,445.61,446.71,87919.0,443.2504,444.5528,443.0416,444.1352,87919.0
2024-06-17 14:00:00,446.67,447.86,446.65,447.86,155248.0,444.0955,445.2786,444.0756,445.2786,155248.0
2024-06-17 15:00:00,447.81,449.34,447.8,448.05,263430.0,445.2289,446.7501,445.2189,445.4675,263430.0
2024-06-18 09:30:00,447.06,450.61,446.7,449.49,175915.0,444.4832,448.0128,444.1253,446.8992,175915.0
2024-06-18 10:00:00,449.5,451.2,448.03,449.78,176198.0,446.9092,448.5994,445.4476,447.1875,176198.0
2024-06-18 11:00:00,449.78,450.13,448.96,450.06,148840.0,447.1875,447.5355,446.3723,447.4659,148840.0
2024-06-18 12:00:00,450.07,451.0,449.29,449.46,85715.0,447.4759,448.4005,446.7004,446.8694,85715.0
2024-06-18 13:00:00,449.36,449.57,448.44,448.76,136094.0,446.77,446.9787,445.8553,446.1734,136094.0
2024-06-18 14:00:00,448.79,449.19,447.41,447.78,122111.0,446.2032,446.6009,444.8312,445.1991,122111.0
2024-06-18 15:00:00,447.66,450.15,447.37,450.11,227442.0,445.0798,447.5554,444.7914,447.5156,227442.0
2024-06-20 09:30:00,451.06,451.69,449.64,450.2,224787.0,448.4602,449.0865,447.0483,447.6051,224787.0
2024-06-20 10:00:00,450.2,451.13,448.6,448.78,257682.0,447.6051,448.5298,446.0143,446.1933,257682.0
2024-06-20 11:00:00,448.84,449.93,448.36,449.4,152035.0,446.253,447.3367,445.7757,446.8097,152035.0
2024-06-20 12:00:00,449.4,450.93,449.07,450.36,193797.0,446.8097,448.3309,446.4816,447.7642,193797.0
2024-06-20 13:00:00,450.38,452.75,450.03,452.7,109594.0,447.7841,450.1404,447.4361,450.0907,109594.0
2024-06-20 14:00:00,452.76,454.49,452.66,453.97,128450.0,450.1504,451.8704,450.0509,451.3534,128450.0
2024-06-20 15:00:00,453.88,453.99,452.3,452.57,346873.0,451.2639,451.3733,449.693,449.9615,346873.0
2024-06-21 09:30:00,452.19,454.0,450.26,453.94,684801.0,449.5836,451.3832,447.6648,451.3236,684801.0
2024-06-21 10:00:00,453.98,453.98,450.84,451.53,162505.0,451.3633,451.3633,448.2414,448.9275,162505.0
2024-06-21 11:00:00,451.5,451.66,450.38,451.1,114556.0,448.8976,449.0567,447.7841,448.4999,114556.0
2024-06-21 12:00:00,451.04,451.8,450.65,451.51,83415.0,448.4403,449.1959,448.0525,448.9076,83415.0
2024-06-21 13:00:00,451.46,452.97,451.44,452.38,85544.0,448.8579,450.3592,448.838,449.7726,85544.0
2024-06-21 14:00:00,452.38,453.18,452.11,452.41,96799.0,449.7726,450.5679,449.5041,449.8024,96799.0
2024-06-21 15:00:00,452.49,455.3,452.48,454.51,280591.0,449.8819,452.6757,449.872,451.8903,280591.0
2024-06-24 09:30:00,454.93,461.49,454.93,461.46,199525.0,452.3079,458.83,452.3079,458.8002,199525.0
2024-06-24 10:00:00,461.38,463.07,459.62,462.35,226981.0,458.7207,460.4009,456.9708,459.6851,226981.0
2024-06-24 11:00:00,462.31,462.35,460.19,460.53,133406.0,459.6453,459.6851,457.5375,457.8756,133406.0
2024-06-24 12:00:00,460.53,460.79,459.8,460.75,102210.0,457.8756,458.1341,457.1498,458.0943,102210.0
2024-06-24 13:00:00,460.76,460.8,458.68,459.33,102541.0,458.1043,458.144,456.0362,456.6825,102541.0
2024-06-24 14:00:00,459.32,459.49,457.13,457.18,125108.0,456.6726,456.8416,454.4952,454.5449,125108.0
2024-06-24 15:00:00,457.08,458.64,456.64,456.96,273801.0,454.4455,455.9965,454.008,454.3262,273801.0
2024-06-25 09:30:00,458.48,460.31,457.23,457.83,143374.0,455.8374,457.6568,454.5946,455.1911,143374.0
2024-06-25 10:00:00,457.51,458.43,456.31,457.46,142973.0,454.873,455.7877,453.6799,454.8233,142973.0
2024-06-25 11:00:00,457.37,457.37,455.3,455.38,140353.0,454.7338,454.7338,452.6757,452.7553,140353.0
2024-06-25 12:00:00,455.3,455.34,453.79,454.67,119867.0,452.6757,452.7155,451.1744,452.0494,119867.0
2024-06-25 13:00:00,454.7,455.59,453.89,454.2,80208.0,452.0792,452.964,451.2738,451.5821,80208.0
2024-06-25 14:00:00,454.2,455.67,453.99,455.53,72702.0,451.5821,453.0436,451.3733,452.9044,72702.0
2024-06-25 15:00:00,455.55,456.23,455.01,455.61,197974.0,452.9243,453.6004,452.3874,452.9839,197974.0
2024-06-26 09:30:00,452.75,454.51,451.39,452.97,139897.0,450.1404,451.8903,448.7883,450.3592,139897.0
2024-06-26 10:00:00,452.95,453.31,451.83,452.71,148287.0,450.3393,450.6972,449.2257,450.1006,148287.0
2024-06-26 11:00:00,452.59,453.69,452.37,453.44,105001.0,449.9813,451.075,449.7626,450.8264,105001.0
2024-06-26 12:00:00,453.37,453.77,452.76,453.47,104618.0,450.7568,451.1545,450.1504,450.8563,104618.0
2024-06-26 13:00:00,453.47,453.56,452.95,453.41,66687.0,450.8563,450.9458,450.3393,450.7966,66687.0
2024-06-26 14:00:00,453.41,454.68,453.22,454.54,76519.0,450.7966,452.0593,450.6077,451.9201,76519.0
2024-06-26 15:00:00,454.57,454.64,452.42,452.43,364701.0,451.9499,452.0195,449.8123,449.8223,364701.0
2024-06-27 09:30:00,448.57,448.7,442.0,446.05,372893.0,445.9845,446.1138,439.4524,443.479,372893.0
2024-06-27 10:00:00,446.05,446.68,445.07,446.5,341810.0,443.479,444.1054,442.5047,443.9264,341810.0
2024-06-27 11:00:00,446.55,447.43,446.01,446.1,172772.0,443.9762,444.8511,443.4393,443.5287,172772.0
2024-06-27 12:00:00,446.22,446.52,445.49,446.25,108099.0,443.6481,443.9463,442.9223,443.6779,108099.0
2024-06-27 13:00:00,446.22,446.55,445.16,445.56,70758.0,443.6481,443.9762,442.5942,442.9919,70758.0
2024-06-27 14:00:00,445.68,445.68,443.07,443.1,130465.0,443.1112,443.1112,440.5162,440.546,130465.0
2024-06-27 15:00:00,443.12,444.27,442.74,442.75,480501.0,440.5659,441.7093,440.1881,440.1981,480501.0
2024-06-28 09:30:00,444.64,447.31,443.92,445.58,202125.0,442.0772,444.7318,441.3613,443.0117,202125.0
2024-06-28 10:00:00,445.7,448.3,445.7,447.1,132498.0,443.1311,445.7161,443.1311,444.523,132498.0
2024-06-28 11:00:00,447.03,447.25,445.82,446.08,115079.0,444.4534,444.6721,443.2504,443.5089,115079.0
2024-06-28 12:00:00,445.99,446.25,445.17,445.17,114684.0,443.4194,443.6779,442.6041,442.6041,114684.0
2024-06-28 13:00:00,445.28,445.45,444.48,444.59,103447.0,442.7135,442.8825,441.9181,442.0275,103447.0
2024-06-28 14:00:00,444.65,444.65,440.83,441.71,217686.0,442.0871,442.0871,438.2891,439.1641,217686.0
2024-06-28 15:00:00,441.59,442.16,438.72,441.02,612092.0,439.0447,439.6115,436.1913,438.478,612092.0
2024-07-01 09:30:00,440.8,442.47,439.04,439.05,312802.0,438.2593,439.9197,436.5094,436.5194,312802.0
2024-07-01 10:00:00,439.39,439.75,435.55,436.27,327953.0,436.8574,437.2153,433.0396,433.7554,327953.0
2024-07-01 11:00:00,436.35,437.98,435.9,437.19,268829.0,433.8349,435.4556,433.3875,434.6701,268829.0
2024-07-01 12:00:00,437.19,439.15,436.81,437.61,127933.0,434.6701,436.6188,434.2923,435.0877,127933.0
2024-07-01 13:00:00,437.5,438.12,437.35,437.59,109824.0,434.9783,435.5947,434.8292,435.0678,109824.0
2024-07-01 14:00:00,437.57,438.38,437.27,437.48,107706.0,435.0479,435.8532,434.7496,434.9584,107706.0
2024-07-01 15:00:00,437.48,437.96,435.93,437.6,301598.0,434.9584,435.4357,433.4174,435.0777,301598.0
2024-07-02 09:30:00,435.0,438.95,435.0,438.05,126084.0,432.4927,436.42,432.4927,435.5251,126084.0
2024-07-02 10:00:00,438.09,439.35,437.74,439.09,109771.0,435.5649,436.8177,435.2169,436.5592,109771.0
2024-07-02 11:00:00,439.19,440.49,439.18,439.68,65445.0,436.6586,437.9511,436.6486,437.1458,65445.0
2024-07-02 12:00:00,439.61,440.45,439.46,440.12,62361.0,437.0762,437.9113,436.927,437.5832,62361.0
2024-07-02 13:00:00,440.12,441.42,440.11,441.12,68005.0,437.5832,438.8757,437.5733,438.5775,68005.0
2024-07-02 14:00:00,441.25,441.9,441.13,441.47,123870.0,438.7067,439.353,438.5874,438.9254,123870.0
2024-07-02 15:00:00,441.45,444.76,441.3,444.67,220986.0,438.9056,442.1965,438.7564,442.107,220986.0
2024-07-03 09:30:00,445.32,447.65,444.27,447.31,142447.0,442.7532,445.0698,441.7093,444.7318,142447.0
2024-07-03 10:00:00,447.84,449.29,447.22,447.54,212360.0,445.2587,446.7004,444.6423,444.9604,212360.0
2024-07-03 11:00:00,447.49,448.32,446.08,446.64,156331.0,444.9107,445.736,443.5089,444.0656,156331.0
2024-07-03 12:00:00,446.58,448.23,445.15,447.06,298368.0,444.006,445.6465,442.5842,444.4832,298368.0
2024-07-05 09:30:00,447.11,447.97,444.27,446.18,174587.0,444.5329,445.388,441.7093,443.6083,174587.0
2024-07-05 10:00:00,446.21,448.32,445.12,447.22,137271.0,443.6381,445.736,442.5544,444.6423,137271.0
2024-07-05 11:00:00,447.29,448.37,446.9,447.12,85278.0,444.7119,445.7857,444.3241,444.5429,85278.0
2024-07-05 12:00:00,447.16,448.61,447.07,448.41,96579.0,444.5826,446.0243,444.4932,445.8254,96579.0
2024-07-05 13:00:00,448.4,449.9,448.4,449.17,75795.0,445.8155,447.3068,445.8155,446.5811,75795.0
2024-07-05 14:00:00,449.17,449.95,448.87,449.75,111614.0,446.5811,447.3566,446.2828,447.1577,111614.0
2024-07-05 15:00:00,449.81,449.89,449.17,449.64,137416.0,447.2174,447.2969,446.5811,447.0483,137416.0
2024-07-08 09:30:00,449.28,450.61,448.49,448.66,115379.0,446.6904,448.0128,445.905,446.074,115379.0
2024-07-08 10:00:00,448.66,448.78,446.78,447.32,124260.0,446.074,446.1933,444.2048,444.7417,124260.0
2024-07-08 11:00:00,447.34,447.38,445.5,446.3,184509.0,444.7616,444.8014,442.9322,443.7276,184509.0
2024-07-08 12:00:00,446.22,446.36,445.43,445.59,59688.0,443.6481,443.7872,442.8626,443.0217,59688.0
2024-07-08 13:00:00,445.52,446.58,445.0,446.07,81456.0,442.9521,444.006,442.4351,443.4989,81456.0
2024-07-08 14:00:00,446.14,446.14,445.24,445.54,68801.0,443.5685,443.5685,442.6737,442.972,68801.0
2024-07-08 15:00:00,445.52,446.24,445.22,446.19,172717.0,442.9521,443.6679,442.6538,443.6182,172717.0
2024-07-09 09:30:00,446.65,447.58,444.96,445.09,81839.0,444.7347,445.6607,443.0519,443.1813,81839.0
2024-07-09 10:00:00,445.25,445.26,442.79,443.35,114784.0,443.3407,443.3506,440.8912,441.4488,114784.0
2024-07-09 11:00:00,443.35,445.61,443.11,445.44,64022.0,441.4488,443.6991,441.2098,443.5298,64022.0
2024-07-09 12:00:00,445.23,446.64,444.72,446.56,76802.0,443.3207,444.7247,442.8129,444.645,76802.0
2024-07-09 13:00:00,446.58,447.36,445.92,446.21,54945.0,444.665,445.4416,444.0078,444.2965,54945.0
2024-07-09 14:00:00,446.19,446.19,445.44,445.65,61389.0,444.2766,444.2766,443.5298,443.7389,61389.0
2024-07-09 15:00:00,445.65,445.89,444.65,444.73,139334.0,443.7389,443.9779,442.7432,442.8229,139334.0
2024-07-10 09:30:00,434.61,437.41,432.21,432.71,518573.0,432.7463,435.5343,430.3566,430.8544,518573.0
2024-07-10 10:00:00,432.85,434.87,431.73,431.9,484367.0,430.9938,433.0052,429.8786,430.0479,484367.0
2024-07-10 11:00:00,432.08,433.42,431.02,432.16,224720.0,430.2271,431.5614,429.1717,430.3068,224720.0
2024-07-10 12:00:00,432.02,432.19,429.89,430.16,247577.0,430.1674,430.3367,428.0465,428.3154,247577.0
2024-07-10 13:00:00,430.14,430.9,429.82,430.25,195362.0,428.2955,429.0522,427.9768,428.405,195362.0
2024-07-10 14:00:00,430.33,430.33,429.05,430.16,235581.0,428.4846,428.4846,427.2101,428.3154,235581.0
2024-07-10 15:00:00,430.16,433.83,429.95,433.4,604669.0,428.3154,431.9696,428.1063,431.5415,604669.0
2024-07-11 09:30:00,432.0,433.4,430.11,432.49,251403.0,430.1475,431.5415,428.2656,430.6354,251403.0
2024-07-11 10:00:00,432.49,433.66,431.78,432.52,320014.0,430.6354,431.8004,429.9284,430.6652,320014.0
2024-07-11 11:00:00,432.37,433.91,431.95,433.04,176826.0,430.5159,432.0493,430.0977,431.183,176826.0
2024-07-11 12:00:00,432.98,434.89,432.58,434.66,157458.0,431.1233,433.0251,430.725,432.7961,157458.0
2024-07-11 13:00:00,434.73,436.63,433.91,436.36,135650.0,432.8658,434.7576,432.0493,434.4888,135650.0
2024-07-11 14:00:00,436.42,437.77,436.27,437.18,128347.0,434.5485,435.8927,434.3992,435.3053,128347.0
2024-07-11 15:00:00,437.25,437.37,435.54,436.37,321207.0,435.375,435.4944,433.6723,434.4987,321207.0
2024-07-12 09:30:00,437.4,440.55,437.32,437.53,132023.0,435.5243,438.6608,435.4447,435.6538,132023.0
2024-07-12 10:00:00,437.35,439.76,437.35,439.3,96055.0,435.4745,437.8742,435.4745,437.4162,96055.0
2024-07-12 11:00:00,439.43,441.27,439.08,440.66,107953.0,437.5456,439.3777,437.1971,438.7703,107953.0
2024-07-12 12:00:00,440.64,441.1,439.56,441.06,69717.0,438.7504,439.2085,437.6751,439.1686,69717.0
2024-07-12 13:00:00,441.12,442.0,440.92,441.47,87424.0,439.2284,440.1046,439.0292,439.5769,87424.0
2024-07-12 14:00:00,441.47,442.23,441.1,441.5,68236.0,439.5769,440.3336,439.2085,439.6067,68236.0
2024-07-12 15:00:00,441.47,442.01,439.3,440.44,281898.0,439.5769,440.1145,437.4162,438.5513,281898.0
2024-07-15 09:30:00,440.33,442.02,438.74,440.25,159490.0,438.4418,440.1245,436.8586,438.3621,159490.0
2024-07-15 10:00:00,440.47,443.2,440.14,441.79,103089.0,438.5812,441.2994,438.2526,439.8955,103089.0
2024-07-15 11:00:00,441.96,443.34,440.64,443.2,86842.0,440.0648,441.4388,438.7504,441.2994,86842.0
2024-07-15 12:00:00,443.08,443.19,441.87,442.91,70516.0,441.18,441.2895,439.9751,441.0107,70516.0
2024-07-15 13:00:00,442.89,443.13,442.13,442.9,72414.0,440.9908,441.2297,440.234,441.0007,72414.0
2024-07-15 14:00:00,442.86,444.32,442.5,444.26,70436.0,440.9609,442.4146,440.6024,442.3549,70436.0
2024-07-15 15:00:00,444.2,444.4,442.39,444.16,217830.0,442.2952,442.4943,440.4929,442.2553,217830.0
2024-07-16 09:30:00,446.94,447.16,443.23,445.45,94307.0,445.0234,445.2425,441.3293,443.5398,94307.0
2024-07-16 10:00:00,445.7,446.41,444.21,444.7,96808.0,443.7887,444.4957,442.3051,442.793,96808.0
2024-07-16 11:00:00,444.76,444.82,440.11,441.29,202132.0,442.8528,442.9125,438.2227,439.3976,202132.0
2024-07-16 12:00:00,441.32,441.67,440.29,441.56,130156.0,439.4275,439.776,438.4019,439.6665,130156.0
2024-07-16 13:00:00,441.56,441.74,440.12,440.46,81249.0,439.6665,439.8457,438.2327,438.5712,81249.0
2024-07-16 14:00:00,440.58,441.35,439.7,440.7,114835.0,438.6907,439.4574,437.8145,438.8102,114835.0
2024-07-16 15:00:00,440.57,443.92,440.31,443.56,310211.0,438.6807,442.0164,438.4218,441.6579,310211.0
2024-07-17 09:30:00,442.4,445.4,442.06,443.89,119634.0,440.5029,443.49,440.1643,441.9865,119634.0
2024-07-17 10:00:00,443.74,449.0,443.73,447.67,250873.0,441.8371,447.0746,441.8272,445.7503,250873.0
2024-07-17 11:00:00,447.67,449.28,446.82,448.89,140193.0,445.7503,447.3534,444.9039,446.965,140193.0
2024-07-17 12:00:00,448.89,450.7,448.09,450.42,137134.0,446.965,448.7673,446.1685,448.4885,137134.0
2024-07-17 13:00:00,450.36,450.57,447.48,449.25,92292.0,448.4287,448.6378,445.5611,447.3235,92292.0
2024-07-17 14:00:00,449.13,450.09,448.41,449.89,119926.0,447.204,448.1599,446.4871,447.9608,119926.0
2024-07-17 15:00:00,449.8,451.52,449.09,451.06,326309.0,447.8711,449.5838,447.1642,449.1257,326309.0
2024-07-18 09:30:00,448.75,452.83,447.48,452.44,158697.0,446.8256,450.8882,445.5611,450.4998,158697.0
2024-07-18 10:00:00,452.27,455.43,452.02,453.89,268966.0,450.3306,453.477,450.0816,451.9436,268966.0
2024-07-18 11:00:00,453.87,453.92,450.34,451.2,156340.0,451.9237,451.9735,448.4088,449.2651,156340.0
2024-07-18 12:00:00,451.26,451.69,450.24,450.5,114590.0,449.3249,449.753,448.3093,448.5681,114590.0
2024-07-18 13:00:00,450.6,452.13,450.46,451.9,107501.0,448.6677,450.1912,448.5283,449.9621,107501.0
2024-07-18 14:00:00,451.84,451.93,449.92,450.01,161202.0,449.9024,449.992,447.9906,448.0802,161202.0
2024-07-18 15:00:00,449.93,450.61,448.67,448.81,238214.0,448.0006,448.6777,446.746,446.8854,238214.0
2024-07-19 09:30:00,449.98,451.24,447.3,447.42,241955.0,448.0504,449.305,445.3819,445.5013,241955.0
2024-07-19 10:00:00,447.41,449.0,446.62,448.34,143286.0,445.4914,447.0746,444.7048,446.4174,143286.0
2024-07-19 11:00:00,448.3,448.9,445.44,446.8,114090.0,446.3776,446.975,443.5298,444.884,114090.0
2024-07-19 12:00:00,446.87,448.0,444.61,444.91,84638.0,444.9537,446.0789,442.7034,443.0021,84638.0
2024-07-19 13:00:00,444.74,446.19,444.0,446.16,66907.0,442.8328,444.2766,442.096,444.2468,66907.0
2024-07-19 14:00:00,446.05,446.19,444.95,445.3,43837.0,444.1372,444.2766,443.0419,443.3904,43837.0
2024-07-19 15:00:00,445.42,446.34,443.57,443.66,239201.0,443.5099,444.426,441.6679,441.7575,239201.0
2024-07-22 09:30:00,445.41,448.85,445.0,445.7,113812.0,443.5,446.9252,443.0917,443.7887,113812.0
2024-07-22 10:00:00,445.75,447.38,443.51,447.02,124669.0,443.8385,445.4615,441.6081,445.1031,124669.0
2024-07-22 11:00:00,447.05,447.18,443.7,443.87,83468.0,445.1329,445.2624,441.7973,441.9666,83468.0
2024-07-22 12:00:00,443.87,445.19,443.25,445.05,66898.0,441.9666,443.2809,441.3492,443.1415,66898.0
2024-07-22 13:00:00,445.11,447.28,445.11,446.81,70933.0,443.2013,445.362,443.2013,444.894,70933.0
2024-07-22 14:00:00,446.84,447.76,446.7,446.79,78135.0,444.9238,445.8399,444.7844,444.8741,78135.0
2024-07-22 15:00:00,446.78,448.2,446.43,447.98,243100.0,444.8641,446.278,444.5156,446.0589,243100.0
2024-07-23 09:30:00,448.05,448.74,445.48,446.6,76376.0,446.1286,446.8157,443.5697,444.6849,76376.0
2024-07-23 10:00:00,446.62,447.11,443.63,443.76,162223.0,444.7048,445.1927,441.7276,441.857,162223.0
2024-07-23 11:00:00,443.73,444.43,443.16,443.53,108702.0,441.8272,442.5242,441.2596,441.628,108702.0
2024-07-23 12:00:00,443.63,444.05,441.31,441.71,75447.0,441.7276,442.1458,439.4176,439.8158,75447.0
2024-07-23 13:00:00,441.75,443.92,441.11,443.89,95746.0,439.8557,442.0164,439.2184,441.9865,95746.0
2024-07-23 14:00:00,443.7,444.17,442.6,442.87,99445.0,441.7973,442.2653,440.702,440.9709,99445.0
2024-07-23 15:00:00,442.77,443.29,441.59,441.81,259634.0,440.8713,441.3891,439.6964,439.9154,259634.0
2024-07-24 09:30:00,434.0,434.74,428.86,431.02,471031.0,432.1389,432.8757,427.0209,429.1717,471031.0
2024-07-24 10:00:00,431.14,432.05,429.8,430.48,362429.0,429.2912,430.1973,427.9569,428.634,362429.0
2024-07-24 11:00:00,430.48,431.1,429.46,429.63,194807.0,428.634,429.2513,427.6184,427.7876,194807.0
2024-07-24 12:00:00,429.74,430.72,429.74,430.31,196269.0,427.8972,428.873,427.8972,428.4647,196269.0
2024-07-24 13:00:00,430.3,431.71,430.25,430.97,199628.0,428.4548,429.8587,428.405,429.1219,199628.0
2024-07-24 14:00:00,430.86,435.86,430.83,435.36,227025.0,429.0124,433.9909,428.9825,433.4931,227025.0
2024-07-24 15:00:00,435.32,435.37,432.05,432.78,394791.0,433.4532,433.503,430.1973,430.9241,394791.0
2024-07-25 09:30:00,433.94,435.71,432.24,434.5,194433.0,432.0792,433.8416,430.3864,432.6368,194433.0
2024-07-25 10:00:00,434.43,435.0,431.19,432.22,179543.0,432.5671,433.1346,429.3409,430.3665,179543.0
2024-07-25 11:00:00,432.21,435.4,432.09,434.75,96501.0,430.3566,433.5329,430.2371,432.8857,96501.0
2024-07-25 12:00:00,434.85,437.5,434.74,436.5,83971.0,432.9853,435.6239,432.8757,434.6282,83971.0
2024-07-25 13:00:00,436.53,437.71,434.1,434.1,80054.0,434.658,435.833,432.2385,432.2385,80054.0
2024-07-25 14:00:00,434.04,434.19,431.4,431.86,154416.0,432.1787,432.3281,429.55,430.0081,154416.0
2024-07-25 15:00:00,431.79,433.94,429.56,429.92,256384.0,429.9384,432.0792,427.7179,428.0764,256384.0
2024-07-26 09:30:00,432.28,436.62,432.11,435.22,114853.0,430.4263,434.7477,430.257,433.3537,114853.0
2024-07-26 10:00:00,434.92,439.33,434.89,437.55,167666.0,433.055,437.446,433.0251,435.6737,167666.0
2024-07-26 11:00:00,437.56,438.5,437.3,438.43,111668.0,435.6836,436.6196,435.4247,436.5499,111668.0
2024-07-26 12:00:00,438.43,440.57,438.43,440.57,113815.0,436.5499,438.6807,436.5499,438.6807,113815.0
2024-07-26 13:00:00,440.57,440.79,439.03,439.39,86154.0,438.6807,438.8998,437.1473,437.5058,86154.0
2024-07-26 14:00:00,439.39,439.82,438.1,438.1,92466.0,437.5058,437.9339,436.2213,436.2213,92466.0
2024-07-26 15:00:00,438.05,439.12,437.21,438.45,207322.0,436.1715,437.2369,435.3351,436.5698,207322.0
2024-07-29 09:30:00,438.8,439.67,435.42,437.57,115384.0,436.9183,437.7846,433.5528,435.6936,115384.0
2024-07-29 10:00:00,437.22,439.74,436.83,439.14,273594.0,435.3451,437.8543,434.9568,437.2569,273594.0
2024-07-29 11:00:00,439.15,442.08,438.48,441.74,131088.0,437.2668,440.1842,436.5997,439.8457,131088.0
2024-07-29 12:00:00,441.63,442.49,441.32,442.03,116460.0,439.7362,440.5925,439.4275,440.1345,116460.0
2024-07-29 13:00:00,441.93,442.72,441.4,442.46,75566.0,440.0349,440.8215,439.5072,440.5626,75566.0
2024-07-29 14:00:00,442.38,442.69,441.69,442.48,73107.0,440.483,440.7916,439.7959,440.5825,73107.0
2024-07-29 15:00:00,442.48,442.92,441.17,441.35,231773.0,440.5825,441.0206,439.2782,439.4574,231773.0
2024-07-30 09:30:00,443.77,446.34,443.51,444.98,148131.0,441.867,444.426,441.6081,443.0718,148131.0
2024-07-30 10:00:00,444.74,447.16,444.01,445.95,149145.0,442.8328,445.2425,442.106,444.0377,149145.0
2024-07-30 11:00:00,445.98,446.31,444.01,444.87,135587.0,444.0675,444.3961,442.106,442.9623,135587.0
2024-07-30 12:00:00,444.87,445.91,443.37,443.52,118239.0,442.9623,443.9978,441.4687,441.6181,118239.0
2024-07-30 13:00:00,443.47,445.98,443.01,445.55,72504.0,441.5683,444.0675,441.1103,443.6394,72504.0
2024-07-30 14:00:00,445.65,446.52,444.91,445.66,109130.0,443.7389,444.6052,443.0021,443.7489,109130.0
2024-07-30 15:00:00,445.58,448.73,444.82,447.5,303380.0,443.6692,446.8057,442.9125,445.581,303380.0
2024-07-31 09:30:00,462.0,474.0,461.04,461.41,512799.0,460.0188,471.9674,459.0629,459.4314,512799.0
2024-07-31 10:00:00,462.0,465.59,457.86,458.24,348941.0,460.0188,463.5934,455.8966,456.275,348941.0
2024-07-31 11:00:00,457.94,462.3,457.54,460.82,287043.0,455.9762,460.3175,455.578,458.8439,287043.0
2024-07-31 12:00:00,460.68,463.02,460.68,461.23,159447.0,458.7045,461.0345,458.7045,459.2521,159447.0
2024-07-31 13:00:00,461.0,462.29,459.38,461.07,240802.0,459.0231,460.3076,457.4101,459.0928,240802.0
2024-07-31 14:00:00,460.99,465.99,460.18,465.7,252833.0,459.0132,463.9917,458.2066,463.703,252833.0
2024-07-31 15:00:00,465.72,467.15,463.4,463.42,443792.0,463.7229,465.1467,461.4128,461.4327,443792.0
2024-08-01 09:30:00,465.46,467.5,462.64,464.14,180508.0,463.464,465.4952,460.6561,462.1497,180508.0
2024-08-01 10:00:00,464.38,465.64,462.42,463.45,159889.0,462.3886,463.6432,460.437,461.4626,159889.0
2024-08-01 11:00:00,463.48,463.78,461.09,462.96,190391.0,461.4925,461.7912,459.1127,460.9747,190391.0
2024-08-01 12:00:00,462.89,463.22,460.46,460.88,153785.0,460.905,461.2336,458.4854,458.9036,153785.0
2024-08-01 13:00:00,461.17,461.73,459.62,461.15,127495.0,459.1924,459.75,457.649,459.1725,127495.0
2024-08-01 14:00:00,461.2,461.29,459.19,460.34,125650.0,459.2223,459.3119,457.2209,458.3659,125650.0
2024-08-01 15:00:00,460.23,462.99,459.9,462.3,277944.0,458.2564,461.0046,457.9278,460.3175,277944.0
2024-08-02 09:30:00,460.22,465.09,459.29,463.95,457474.0,458.2465,463.0956,457.3204,461.9605,457474.0
2024-08-02 10:00:00,464.44,466.75,463.07,464.47,402893.0,462.4484,464.7485,461.0842,462.4782,402893.0
2024-08-02 11:00:00,464.46,464.61,458.61,462.02,492652.0,462.4683,462.6176,456.6434,460.0387,492652.0
2024-08-02 12:00:00,461.71,463.92,461.38,461.58,94168.0,459.7301,461.9306,459.4015,459.6006,94168.0
2024-08-02 13:00:00,461.65,461.86,459.59,459.93,175605.0,459.6703,459.8794,457.6192,457.9577,175605.0
2024-08-02 14:00:00,459.75,461.58,458.62,461.5,88305.0,457.7785,459.6006,456.6533,459.521,88305.0
2024-08-02 15:00:00,461.4,462.34,460.37,462.08,315847.0,459.4214,460.3574,458.3958,460.0985,315847.0
2024-08-05 09:30:00,455.0,461.3,452.0,453.1,325340.0,453.0488,459.3218,450.0617,451.157,325340.0
2024-08-05 10:00:00,453.31,456.19,447.53,448.03,311756.0,451.3661,454.2337,445.6109,446.1087,311756.0
2024-08-05 11:00:00,448.25,452.79,447.26,452.05,336106.0,446.3278,450.8483,445.342,450.1115,336106.0
2024-08-05 12:00:00,452.17,452.17,447.43,447.8,162935.0,450.231,450.231,445.5113,445.8797,162935.0
2024-08-05 13:00:00,447.89,448.27,444.56,445.21,215112.0,445.9693,446.3477,442.6536,443.3008,215112.0
2024-08-05 14:00:00,445.39,445.39,441.38,442.35,173731.0,443.4801,443.4801,439.4873,440.4531,173731.0
2024-08-05 15:00:00,442.39,442.82,439.59,441.99,842214.0,440.4929,440.9211,437.7049,440.0946,842214.0
2024-08-06 09:30:00,443.22,448.8,442.11,448.47,308469.0,441.3194,446.8754,440.2141,446.5468,308469.0
2024-08-06 10:00:00,448.48,452.78,448.03,451.89,233469.0,446.5568,450.8384,446.1087,449.9522,233469.0
2024-08-06 11:00:00,451.94,453.98,450.77,453.66,137621.0,450.002,452.0332,448.837,451.7146,137621.0
2024-08-06 12:00:00,453.8,454.89,453.42,454.43,81539.0,451.854,452.9393,451.4756,452.4813,81539.0
2024-08-06 13:00:00,454.34,455.15,454.07,454.64,64421.0,452.3917,453.1982,452.1228,452.6904,64421.0
2024-08-06 14:00:00,454.75,455.45,453.55,453.66,186093.0,452.7999,453.4969,451.6051,451.7146,186093.0
2024-08-06 15:00:00,453.62,453.74,447.97,448.29,312186.0,451.6748,451.7942,446.049,446.3676,312186.0
2024-08-07 09:30:00,450.53,454.73,450.32,454.39,84495.0,448.598,452.78,448.3889,452.4415,84495.0
2024-08-07 10:00:00,454.63,456.8,454.37,456.47,124778.0,452.6804,454.8411,452.4215,454.5125,124778.0
2024-08-07 11:00:00,456.46,456.92,454.31,454.75,93913.0,454.5026,454.9606,452.3618,452.7999,93913.0
2024-08-07 12:00:00,454.7,455.48,453.23,453.35,90525.0,452.7501,453.5268,451.2864,451.4059,90525.0
2024-08-07 13:00:00,453.45,454.0,451.95,452.19,114438.0,451.5055,452.0531,450.0119,450.2509,114438.0
2024-08-07 14:00:00,452.21,452.25,449.13,449.25,112427.0,450.2708,450.3106,447.204,447.3235,112427.0
2024-08-07 15:00:00,449.42,451.25,449.04,449.72,285386.0,447.4928,449.3149,447.1144,447.7915,285386.0
2024-08-08 09:30:00,452.24,454.8,451.03,454.31,114620.0,450.3007,452.8497,449.0959,452.3618,114620.0
2024-08-08 10:00:00,454.31,455.52,453.63,453.74,133222.0,452.3618,453.5666,451.6847,451.7942,133222.0
2024-08-08 11:00:00,453.83,454.64,451.89,452.88,133044.0,451.8839,452.6904,449.9522,450.9379,133044.0
2024-08-08 12:00:00,452.86,453.79,452.3,452.74,60880.0,450.918,451.844,450.3604,450.7985,60880.0
2024-08-08 13:00:00,452.77,455.41,452.6,455.32,37584.0,450.8284,453.4571,450.6591,453.3675,37584.0
2024-08-08 14:00:00,455.04,456.27,454.87,456.27,42528.0,453.0887,454.3134,452.9194,454.3134,42528.0
2024-08-08 15:00:00,455.96,456.23,454.01,455.77,183554.0,454.0047,454.2736,452.0631,453.8155,183554.0
2024-08-09 09:30:00,455.58,456.91,453.46,454.9,75639.0,453.6264,454.9507,451.5154,452.9493,75639.0
2024-08-09 10:00:00,454.8,457.15,454.38,456.61,122272.0,452.8497,455.1896,452.4315,454.6519,122272.0
2024-08-09 11:00:00,456.42,456.72,455.0,455.33,82570.0,454.4628,454.7615,453.0488,453.3774,82570.0
2024-08-09 12:00:00,455.22,456.79,455.18,456.0,96160.0,453.2679,454.8312,453.2281,454.0446,96160.0
2024-08-09 13:00:00,456.0,458.8,455.87,457.04,48025.0,454.0446,456.8325,453.9151,455.0801,48025.0
2024-08-09 14:00:00,457.03,457.33,455.92,456.57,81118.0,455.0701,455.3689,453.9649,454.6121,81118.0
2024-08-09 15:00:00,456.67,457.63,456.11,456.77,199186.0,454.7117,455.6676,454.1541,454.8113,199186.0
2024-08-12 09:30:00,457.77,458.46,453.89,455.4,95630.0,455.807,456.494,451.9436,453.4471,95630.0
2024-08-12 10:00:00,455.21,457.48,454.44,457.22,94363.0,453.2579,455.5182,452.4912,455.2593,94363.0
2024-08-12 11:00:00,457.27,457.88,455.12,457.77,125982.0,455.3091,455.9165,453.1683,455.807,125982.0
2024-08-12 12:00:00,457.88,458.2,456.79,457.32,73813.0,455.9165,456.2351,454.8312,455.3589,73813.0
2024-08-12 13:00:00,457.17,458.11,455.75,455.92,85160.0,455.2095,456.1455,453.7956,453.9649,85160.0
2024-08-12 14:00:00,455.98,456.58,455.63,456.53,65012.0,454.0246,454.6221,453.6761,454.5723,65012.0
2024-08-12 15:00:00,456.57,456.68,454.16,456.06,160202.0,454.6121,454.7216,452.2124,454.1043,160202.0
2024-08-13 09:30:00,458.14,459.64,457.17,457.52,154807.0,456.1754,457.6689,455.2095,455.558,154807.0
2024-08-13 10:00:00,457.53,458.03,454.89,456.63,112106.0,455.568,456.0659,452.9393,454.6719,112106.0
2024-08-13 11:00:00,456.63,457.66,455.8,456.99,116481.0,454.6719,455.6974,453.8454,455.0303,116481.0
2024-08-13 12:00:00,457.01,458.25,456.5,457.8,53460.0,455.0502,456.2849,454.5424,455.8368,53460.0
2024-08-13 13:00:00,457.74,457.74,456.5,457.22,61842.0,455.7771,455.7771,454.5424,455.2593,61842.0
2024-08-13 14:00:00,457.32,457.9,457.07,457.54,66549.0,455.3589,455.9364,455.11,455.578,66549.0
2024-08-13 15:00:00,457.58,459.55,457.28,459.26,263989.0,455.6178,457.5793,455.3191,457.2906,263989.0
2024-08-14 09:30:00,459.26,459.26,456.07,458.38,128511.0,457.2906,457.2906,454.1143,456.4144,128511.0
2024-08-14 10:00:00,458.63,459.14,456.25,457.4,125652.0,456.6633,457.1711,454.2935,455.4386,125652.0
2024-08-14 11:00:00,457.45,459.56,457.28,459.33,62654.0,455.4883,457.5893,455.3191,457.3603,62654.0
2024-08-14 12:00:00,459.31,459.65,457.7,458.51,54901.0,457.3404,457.6789,455.7373,456.5438,54901.0
2024-08-14 13:00:00,458.51,459.06,458.1,458.66,71357.0,456.5438,457.0914,456.1356,456.6931,71357.0
2024-08-14 14:00:00,458.59,459.72,458.1,459.57,68788.0,456.6234,457.7486,456.1356,457.5992,68788.0
2024-08-14 15:00:00,459.63,460.54,458.9,460.16,199676.0,457.659,458.5651,456.9321,458.1867,199676.0
2024-08-15 09:30:00,465.1,467.54,464.0,465.42,132277.0,463.1055,465.5351,462.0103,463.4242,132277.0
2024-08-15 10:00:00,465.55,466.68,464.53,465.96,112910.0,463.5536,464.6788,462.538,463.9618,112910.0
2024-08-15 11:00:00,465.96,466.64,465.7,466.0,98331.0,463.9618,464.6389,463.703,464.0017,98331.0
2024-08-15 12:00:00,465.78,466.7,465.19,465.95,97477.0,463.7826,464.6987,463.1951,463.9519,97477.0
2024-08-15 13:00:00,465.95,467.75,465.61,466.71,84556.0,463.9519,465.7442,463.6133,464.7086,84556.0
2024-08-15 14:00:00,466.76,468.57,466.34,468.04,93257.0,464.7584,466.5607,464.3402,466.0329,93257.0
2024-08-15 15:00:00,467.96,469.0,467.33,468.74,215823.0,465.9533,466.9888,465.326,466.7299,215823.0
2024-08-16 09:30:00,468.0,469.0,466.27,467.3,172490.0,465.9931,466.9888,464.2705,465.2961,172490.0
2024-08-16 10:00:00,467.51,468.67,466.04,466.98,106586.0,465.5052,466.6602,464.0415,464.9775,106586.0
2024-08-16 11:00:00,466.99,469.09,466.8,468.93,91215.0,464.9874,467.0784,464.7982,466.9191,91215.0
2024-08-16 12:00:00,468.76,469.61,468.16,469.46,88604.0,466.7498,467.5962,466.1524,467.4468,88604.0
2024-08-16 13:00:00,469.52,470.26,469.06,469.5,99458.0,467.5066,468.2434,467.0486,467.4867,99458.0
2024-08-16 14:00:00,469.62,469.62,468.86,469.27,56431.0,467.6062,467.6062,466.8494,467.2577,56431.0
2024-08-16 15:00:00,469.28,469.47,468.3,468.78,202121.0,467.2676,467.4568,466.2918,466.7698,202121.0
2024-08-19 09:30:00,469.0,470.15,468.62,469.22,89445.0,466.9888,468.1339,466.6104,467.2079,89445.0
2024-08-19 10:00:00,469.22,469.31,467.69,468.4,149190.0,467.2079,467.2975,465.6844,466.3914,149190.0
2024-08-19 11:00:00,468.4,468.89,467.64,467.68,62248.0,466.3914,466.8793,465.6346,465.6745,62248.0
2024-08-19 12:00:00,467.73,468.18,467.56,468.03,68439.0,465.7243,466.1723,465.555,466.023,68439.0
2024-08-19 13:00:00,467.92,467.98,466.17,466.64,77518.0,465.9134,465.9732,464.1709,464.6389,77518.0
2024-08-19 14:00:00,466.61,467.0,465.52,466.39,113169.0,464.6091,464.9974,463.5237,464.39,113169.0
2024-08-19 15:00:00,466.35,467.09,466.16,466.93,274667.0,464.3502,465.087,464.161,464.9277,274667.0
2024-08-20 09:30:00,468.13,468.13,465.51,467.91,106106.0,466.1225,466.1225,463.5138,465.9035,106106.0
2024-08-20 10:00:00,467.96,469.3,466.44,468.41,142355.0,465.9533,467.2875,464.4398,466.4013,142355.0
2024-08-20 11:00:00,468.41,469.45,467.95,469.3,99761.0,466.4013,467.4369,465.9433,467.2875,99761.0
2024-08-20 12:00:00,469.3,469.67,467.77,468.75,74491.0,467.2875,467.6559,465.7641,466.7399,74491.0
2024-08-20 13:00:00,468.54,468.87,466.45,466.5,50010.0,466.5308,466.8594,464.4497,464.4995,50010.0
2024-08-20 14:00:00,466.63,468.24,466.47,466.83,70751.0,464.629,466.2321,464.4697,464.8281,70751.0
2024-08-20 15:00:00,466.95,469.19,466.73,469.12,278645.0,464.9476,467.178,464.7285,467.1083,278645.0
2024-08-21 09:30:00,468.54,468.56,464.52,466.8,123790.0,466.5308,466.5507,462.528,464.7982,123790.0
2024-08-21 10:00:00,466.66,467.03,464.64,465.39,186839.0,464.6588,465.0273,462.6475,463.3943,186839.0
2024-08-21 11:00:00,465.55,466.94,464.93,465.7,120917.0,463.5536,464.9376,462.9363,463.703,120917.0
2024-08-21 12:00:00,465.86,467.72,465.68,467.71,64767.0,463.8623,465.7143,463.683,465.7043,64767.0
2024-08-21 13:00:00,467.6,469.09,467.26,468.68,75280.0,465.5948,467.0784,465.2563,466.6702,75280.0
2024-08-21 14:00:00,468.68,468.81,467.27,467.52,55195.0,466.6702,466.7996,465.2662,465.5152,55195.0
2024-08-21 15:00:00,467.46,468.43,467.09,467.87,209100.0,465.4554,466.4213,465.087,465.8637,209100.0
2024-08-22 09:30:00,469.49,470.91,467.82,470.4,131489.0,467.4767,468.8906,465.8139,468.3828,131489.0
2024-08-22 10:00:00,470.2,470.4,468.88,469.41,114065.0,468.1837,468.3828,466.8693,467.3971,114065.0
2024-08-22 11:00:00,469.39,469.78,468.14,468.75,94418.0,467.3771,467.7655,466.1325,466.7399,94418.0
2024-08-22 12:00:00,468.74,469.97,467.77,467.98,65462.0,466.7299,467.9546,465.7641,465.9732,65462.0
2024-08-22 13:00:00,467.85,468.39,466.7,466.97,60550.0,465.8437,466.3814,464.6987,464.9675,60550.0
2024-08-22 14:00:00,467.0,468.92,466.73,468.53,80695.0,464.9974,466.9092,464.7285,466.5208,80695.0
2024-08-22 15:00:00,468.54,469.28,467.65,468.89,242641.0,466.5308,467.2676,465.6446,466.8793,242641.0
2024-08-23 09:30:00,470.3,470.34,466.78,467.11,88934.0,468.2832,468.3231,464.7783,465.1069,88934.0
2024-08-23 10:00:00,467.16,468.15,463.37,465.23,149698.0,465.1567,466.1425,461.383,463.235,149698.0
2024-08-23 11:00:00,465.31,466.29,463.99,463.99,96483.0,463.3146,464.2904,462.0003,462.0003,96483.0
2024-08-23 12:00:00,463.87,463.88,461.9,462.81,101111.0,461.8808,461.8908,459.9193,460.8254,101111.0
2024-08-23 13:00:00,462.72,463.94,462.72,463.8,94439.0,460.7357,461.9505,460.7357,461.8111,94439.0
2024-08-23 14:00:00,463.8,465.02,463.76,464.86,67047.0,461.8111,463.0259,461.7713,462.8666,67047.0
2024-08-23 15:00:00,464.94,466.68,464.7,466.1,163137.0,462.9462,464.6788,462.7072,464.1012,163137.0
2024-08-26 09:30:00,468.1,469.71,467.0,469.39,139659.0,466.0927,467.6958,464.9974,467.3771,139659.0
2024-08-26 10:00:00,469.59,470.53,468.53,469.0,181763.0,467.5763,468.5122,466.5208,466.9888,181763.0
2024-08-26 11:00:00,469.0,469.62,468.44,469.33,83899.0,466.9888,467.6062,466.4312,467.3174,83899.0
2024-08-26 12:00:00,469.24,470.44,468.5,469.94,78144.0,467.2278,468.4226,466.491,467.9248,78144.0
2024-08-26 13:00:00,469.94,469.97,468.15,468.51,43824.0,467.9248,467.9546,466.1425,466.5009,43824.0
2024-08-26 14:00:00,468.52,469.54,468.26,468.83,75468.0,466.5109,467.5265,466.252,466.8195,75468.0
2024-08-26 15:00:00,468.79,468.96,467.7,468.96,183139.0,466.7797,466.949,465.6944,466.949,183139.0
2024-08-27 09:30:00,471.08,471.54,468.22,470.88,151695.0,469.0599,469.5179,466.2122,468.8607,151695.0
2024-08-27 10:00:00,470.89,471.28,469.48,470.31,146994.0,468.8707,469.259,467.4668,468.2932,146994.0
2024-08-27 11:00:00,470.31,471.11,470.1,470.56,81014.0,468.2932,469.0898,468.0841,468.5421,81014.0
2024-08-27 12:00:00,470.4,472.06,470.35,471.84,82020.0,468.3828,470.0357,468.333,469.8166,82020.0
2024-08-27 13:00:00,471.78,473.29,471.76,472.88,88265.0,469.7569,471.2604,469.737,470.8522,88265.0
2024-08-27 14:00:00,472.94,474.11,472.55,473.72,82082.0,470.9119,472.0769,470.5236,471.6886,82082.0
2024-08-27 15:00:00,473.82,475.5,473.59,475.09,224268.0,471.7881,473.4609,471.5591,473.0527,224268.0
2024-08-28 09:30:00,475.0,476.41,474.0,475.06,93257.0,472.9631,474.367,471.9674,473.0228,93257.0
2024-08-28 10:00:00,475.03,476.09,473.41,474.89,128372.0,472.993,474.0484,471.3799,472.8536,128372.0
2024-08-28 11:00:00,475.02,475.68,471.84,472.36,78910.0,472.983,473.6402,469.8166,470.3344,78910.0
2024-08-28 12:00:00,472.36,472.81,471.77,472.21,51928.0,470.3344,470.7825,469.7469,470.185,51928.0
2024-08-28 13:00:00,472.33,472.51,469.38,469.5,50040.0,470.3045,470.4838,467.3672,467.4867,50040.0
2024-08-28 14:00:00,469.53,470.92,468.86,470.9,70070.0,467.5165,468.9006,466.8494,468.8807,70070.0
2024-08-28 15:00:00,470.9,472.59,469.39,471.69,152330.0,468.8807,470.5634,467.3771,469.6673,152330.0
2024-08-29 09:30:00,474.47,476.27,474.47,475.97,94745.0,472.4354,474.2276,472.4354,473.9289,94745.0
2024-08-29 10:00:00,475.97,478.63,475.97,478.43,138751.0,473.9289,476.5775,473.9289,476.3784,138751.0
2024-08-29 11:00:00,478.22,479.58,477.74,479.26,147578.0,476.1693,477.5234,475.6913,477.2048,147578.0
2024-08-29 12:00:00,479.13,480.28,478.86,479.5,98880.0,477.0754,478.2204,476.8065,477.4438,98880.0
2024-08-29 13:00:00,479.59,480.5,479.01,480.5,57196.0,477.5334,478.4395,476.9559,478.4395,57196.0
2024-08-29 14:00:00,480.43,481.92,478.34,479.79,172624.0,478.3698,479.8534,476.2888,477.7325,172624.0
2024-08-29 15:00:00,479.79,481.28,479.15,480.83,236064.0,477.7325,479.2161,477.0953,478.7681,236064.0
2024-08-30 09:30:00,481.84,485.74,481.75,483.17,152083.0,479.7737,483.657,479.6841,481.098,152083.0
2024-08-30 10:00:00,483.0,484.0,482.04,482.47,121682.0,480.9288,481.9245,479.9729,480.401,121682.0
2024-08-30 11:00:00,482.49,482.65,480.45,480.9,104996.0,480.421,480.5803,478.3897,478.8378,104996.0
2024-08-30 12:00:00,480.89,481.52,479.65,481.09,61963.0,478.8278,479.4551,477.5931,479.027,61963.0
2024-08-30 13:00:00,481.18,481.63,480.65,481.06,44813.0,479.1166,479.5646,478.5889,478.9971,44813.0
2024-08-30 14:00:00,481.06,482.77,480.85,482.0,70452.0,478.9971,480.6998,478.788,479.9331,70452.0
2024-08-30 15:00:00,481.93,484.17,481.68,482.88,388546.0,479.8634,482.0938,479.6144,480.8093,388546.0
2024-09-03 09:30:00,482.47,485.99,481.4,484.92,175176.0,480.401,483.906,479.3356,482.8405,175176.0
2024-09-03 10:00:00,485.19,485.27,483.6,484.29,132449.0,483.1094,483.189,481.5262,482.2132,132449.0
2024-09-03 11:00:00,484.33,486.69,484.33,486.26,131734.0,482.2531,484.603,482.2531,484.1748,131734.0
2024-09-03 12:00:00,486.29,486.59,484.72,485.11,71399.0,484.2047,484.5034,482.6414,483.0297,71399.0
2024-09-03 13:00:00,485.2,485.48,484.26,484.72,72585.0,483.1193,483.3981,482.1834,482.6414,72585.0
2024-09-03 14:00:00,484.62,484.7,482.56,482.77,80474.0,482.5418,482.6215,480.4907,480.6998,80474.0
2024-09-03 15:00:00,482.89,483.32,480.04,482.2,251257.0,480.8192,481.2474,477.9815,480.1322,251257.0
2024-09-04 09:30:00,482.09,485.79,481.46,484.62,159016.0,480.0227,483.7068,479.3954,482.5418,159016.0
2024-09-04 10:00:00,484.43,486.17,483.64,484.12,133603.0,482.3526,484.0852,481.566,482.044,133603.0
2024-09-04 11:00:00,484.38,484.51,482.38,483.08,92575.0,482.3029,482.4323,480.3114,481.0084,92575.0
2024-09-04 12:00:00,483.08,483.45,481.81,483.02,85588.0,481.0084,481.3768,479.7439,480.9487,85588.0
2024-09-04 13:00:00,482.98,483.19,481.22,481.63,79098.0,480.9089,481.118,479.1564,479.5646,79098.0
2024-09-04 14:00:00,481.67,482.79,481.27,481.8,130797.0,479.6045,480.7197,479.2062,479.7339,130797.0
2024-09-04 15:00:00,481.8,483.53,481.18,482.92,268146.0,479.7339,481.4565,479.1166,480.8491,268146.0
2024-09-05 09:30:00,483.14,484.16,476.08,477.29,123207.0,481.0682,482.0838,474.0384,475.2433,123207.0
2024-09-05 10:00:00,477.19,479.5,475.45,475.71,238163.0,475.1437,477.4438,473.4111,473.67,238163.0
2024-09-05 11:00:00,475.67,476.12,473.61,474.4,109519.0,473.6302,474.0783,471.579,472.3657,109519.0
2024-09-05 12:00:00,474.44,474.7,473.11,474.27,123498.0,472.4055,472.6644,471.0812,472.2362,123498.0
2024-09-05 13:00:00,474.16,475.91,473.37,475.57,71086.0,472.1267,473.8692,471.3401,473.5306,71086.0
2024-09-05 14:00:00,475.73,477.19,475.44,476.54,90994.0,473.6899,475.1437,473.4012,474.4965,90994.0
2024-09-05 15:00:00,476.54,478.17,475.44,477.37,299161.0,474.4965,476.1195,473.4012,475.3229,299161.0
2024-09-06 09:30:00,477.11,480.25,477.11,480.13,91170.0,475.064,478.1906,475.064,478.0711,91170.0
2024-09-06 10:00:00,480.14,480.44,475.02,475.3,159501.0,478.081,478.3798,472.983,473.2618,159501.0
2024-09-06 11:00:00,475.32,477.93,474.71,475.72,122623.0,473.2817,475.8805,472.6743,473.68,122623.0
2024-09-06 12:00:00,475.71,477.05,475.51,476.42,83884.0,473.67,475.0043,473.4709,474.377,83884.0
2024-09-06 13:00:00,476.01,476.87,475.29,476.5,87514.0,473.9687,474.8251,473.2518,474.4566,87514.0
2024-09-06 14:00:00,476.5,476.73,475.7,476.5,91395.0,474.4566,474.6857,473.6601,474.4566,91395.0
2024-09-06 15:00:00,476.5,477.22,475.59,476.24,270552.0,474.4566,475.1736,473.5505,474.1978,270552.0
2024-09-09 09:30:00,480.5,484.37,479.56,483.98,160119.0,478.4395,482.2929,477.5035,481.9046,160119.0
2024-09-09 10:00:00,483.94,485.19,483.71,484.52,144003.0,481.8647,483.1094,481.6357,482.4423,144003.0
2024-09-09 11:00:00,484.63,487.25,483.75,486.84,131424.0,482.5518,485.1605,481.6756,484.7523,131424.0
2024-09-09 12:00:00,486.87,489.09,486.38,488.84,129390.0,484.7822,486.9927,484.2943,486.7437,129390.0
2024-09-09 13:00:00,488.98,489.21,488.14,488.26,98301.0,486.8831,487.1121,486.0467,486.1662,98301.0
2024-09-09 14:00:00,488.26,488.51,486.99,487.39,96651.0,486.1662,486.4151,484.9017,485.2999,96651.0
2024-09-09 15:00:00,487.37,488.05,486.6,486.95,234471.0,485.28,485.9571,484.5133,484.8618,234471.0
2024-09-10 09:30:00,487.1,488.0,484.67,485.06,100408.0,485.0112,485.9073,482.5916,482.9799,100408.0
2024-09-10 10:00:00,484.9,485.45,482.33,484.97,212133.0,482.8206,483.3683,480.2616,482.8903,212133.0
2024-09-10 11:00:00,484.91,485.86,484.11,484.24,130816.0,482.8306,483.7765,482.034,482.1635,130816.0
2024-09-10 12:00:00,484.24,484.3,482.69,484.08,108399.0,482.1635,482.2232,480.6201,482.0041,108399.0
2024-09-10 13:00:00,483.95,485.96,483.89,485.6,72242.0,481.8747,483.8761,481.815,483.5176,72242.0
2024-09-10 14:00:00,485.5,487.27,485.45,487.27,94474.0,483.4181,485.1805,483.3683,485.1805,94474.0
2024-09-10 15:00:00,487.2,488.33,486.35,487.9,272076.0,485.1108,486.2359,484.2644,485.8078,272076.0
2024-09-11 09:30:00,486.52,486.66,480.84,481.93,177105.0,484.4337,484.5731,478.778,479.8634,177105.0
2024-09-11 10:00:00,481.92,482.1,477.84,478.75,279945.0,479.8534,480.0326,475.7909,476.697,279945.0
2024-09-11 11:00:00,478.74,481.28,478.17,480.33,140122.0,476.687,479.2161,476.1195,478.2702,140122.0
2024-09-11 12:00:00,480.52,482.23,479.97,481.9,86762.0,478.4594,480.1621,477.9118,479.8335,86762.0
2024-09-11 13:00:00,481.98,484.88,481.89,484.63,62619.0,479.9131,482.8007,479.8235,482.5518,62619.0
2024-09-11 14:00:00,484.58,486.13,484.14,485.17,141556.0,482.502,484.0454,482.0639,483.0895,141556.0
2024-09-11 15:00:00,485.07,489.11,485.07,488.09,373716.0,482.9899,487.0126,482.9899,485.9969,373716.0
2024-09-12 09:30:00,486.95,488.04,483.0,483.72,169159.0,484.8618,485.9472,480.9288,481.6457,169159.0
2024-09-12 10:00:00,483.58,486.86,483.18,484.75,131255.0,481.5063,484.7722,481.108,482.6713,131255.0
2024-09-12 11:00:00,484.53,486.23,484.37,486.16,81194.0,482.4522,484.1449,482.2929,484.0752,81194.0
2024-09-12 12:00:00,486.14,488.32,485.96,488.09,66537.0,484.0553,486.226,483.8761,485.9969,66537.0
2024-09-12 13:00:00,488.04,490.4,488.03,489.73,212638.0,485.9472,488.297,485.9372,487.6299,212638.0
2024-09-12 14:00:00,489.67,492.29,489.51,491.47,197170.0,487.5702,490.1789,487.4109,489.3625,197170.0
2024-09-12 15:00:00,491.47,492.88,490.48,492.29,249880.0,489.3625,490.7664,488.3767,490.1789,249880.0
2024-09-13 09:30:00,493.1,494.29,491.45,493.9,94753.0,490.9855,492.1704,489.3425,491.782,94753.0
2024-09-13 10:00:00,493.97,494.2,491.84,492.89,151862.0,491.8517,492.0807,489.7309,490.7764,151862.0
2024-09-13 11:00:00,492.82,496.85,492.14,496.3,224258.0,490.7067,494.7194,490.0296,494.1717,224258.0
2024-09-13 12:00:00,496.31,496.36,494.6,495.36,203193.0,494.1817,494.2315,492.479,493.2358,203193.0
2024-09-13 13:00:00,495.43,496.41,494.87,495.93,115485.0,493.3055,494.2813,492.7479,493.8033,115485.0
2024-09-13 14:00:00,495.85,495.93,494.28,494.57,134636.0,493.7237,493.8033,492.1604,492.4492,134636.0
2024-09-13 15:00:00,494.56,495.56,493.24,493.36,283503.0,492.4392,493.4349,491.1249,491.2443,283503.0
2024-09-16 09:30:00,495.3,497.48,494.79,496.38,104780.0,493.176,495.3467,492.6682,494.2514,104780.0
2024-09-16 10:00:00,496.38,496.45,493.39,495.05,142088.0,494.2514,494.3211,491.2742,492.9271,142088.0
2024-09-16 11:00:00,495.02,496.65,494.6,496.47,67058.0,492.8972,494.5202,492.479,494.341,67058.0
2024-09-16 12:00:00,496.43,497.82,495.69,496.93,99148.0,494.3012,495.6852,493.5644,494.799,99148.0
2024-09-16 13:00:00,496.94,498.21,496.57,498.15,62895.0,494.809,496.0735,494.4406,496.0138,62895.0
2024-09-16 14:00:00,498.18,498.22,496.99,497.67,79860.0,496.0437,496.0835,494.8588,495.5359,79860.0
2024-09-16 15:00:00,497.66,498.32,496.22,497.91,201823.0,495.5259,496.1831,494.0921,495.7748,201823.0
2024-09-17 09:30:00,498.6,501.35,497.85,500.0,174800.0,496.4619,499.2001,495.7151,497.8559,174800.0
2024-09-17 10:00:00,499.91,501.46,499.55,500.58,190120.0,497.7663,499.3096,497.4078,498.4334,190120.0
2024-09-17 11:00:00,500.65,501.74,500.65,500.99,116528.0,498.5031,499.5884,498.5031,498.8416,116528.0
2024-09-17 12:00:00,501.0,501.31,499.08,499.85,151986.0,498.8516,499.1603,496.9398,497.7065,151986.0
2024-09-17 13:00:00,499.85,501.4,499.61,500.65,109029.0,497.7065,499.2499,497.4675,498.5031,109029.0
2024-09-17 14:00:00,500.78,501.01,499.8,500.11,84603.0,498.6325,498.8615,497.6567,497.9654,84603.0
2024-09-17 15:00:00,500.11,501.66,499.97,501.26,258998.0,497.9654,499.5088,497.826,499.1105,258998.0
2024-09-18 09:30:00,501.28,501.8,497.94,498.28,133665.0,499.1304,499.6482,495.8047,496.1432,133665.0
2024-09-18 10:00:00,498.14,499.2,495.77,497.22,154406.0,496.0038,497.0593,493.644,495.0878,154406.0
2024-09-18 11:00:00,497.22,498.11,496.75,497.92,108740.0,495.0878,495.974,494.6198,495.7848,108740.0
2024-09-18 12:00:00,497.96,499.72,497.63,498.88,86052.0,495.8246,497.5771,495.496,496.7407,86052.0
2024-09-18 13:00:00,498.9,499.37,497.92,497.94,102642.0,496.7606,497.2286,495.7848,495.8047,102642.0
2024-09-18 14:00:00,497.89,500.73,494.04,496.06,227793.0,495.7549,498.5827,491.9214,493.9328,227793.0
2024-09-18 15:00:00,496.03,497.85,494.43,494.57,363773.0,493.9029,495.7151,492.3098,492.4492,363773.0
2024-09-19 09:30:00,500.0,501.13,498.22,498.23,218583.0,497.8559,498.981,496.0835,496.0935,218583.0
2024-09-19 10:00:00,498.56,498.89,487.32,490.72,545992.0,496.422,496.7506,485.2302,488.6157,545992.0
2024-09-19 11:00:00,490.58,498.0,487.98,492.48,369602.0,488.4763,495.8644,485.8874,490.3681,369602.0
2024-09-19 12:00:00,492.5,494.3,491.56,491.68,133821.0,490.388,492.1803,489.4521,489.5716,133821.0
2024-09-19 13:00:00,491.89,493.8,491.71,492.94,133946.0,489.7807,491.6825,489.6014,490.8261,133946.0
2024-09-19 14:00:00,492.85,493.88,491.84,493.01,178696.0,490.7365,491.7621,489.7309,490.8958,178696.0
2024-09-19 15:00:00,493.14,493.83,492.37,493.02,367238.0,491.0253,491.7123,490.2586,490.9058,367238.0
2024-09-20 09:30:00,489.65,490.6,487.74,489.79,703099.0,487.5503,488.4962,485.6484,487.6897,703099.0
2024-09-20 10:00:00,489.75,491.12,488.66,489.86,115426.0,487.6498,489.014,486.5645,487.7594,115426.0
2024-09-20 11:00:00,489.85,491.47,489.2,490.69,97161.0,487.7494,489.3625,487.1022,488.5858,97161.0
2024-09-20 12:00:00,490.69,493.29,490.58,492.92,91095.0,488.5858,491.1746,488.4763,490.8062,91095.0
2024-09-20 13:00:00,492.91,493.23,491.86,492.56,69701.0,490.7963,491.1149,489.7508,490.4478,69701.0
2024-09-20 14:00:00,492.48,492.52,490.15,491.25,71972.0,490.3681,490.4079,488.0481,489.1434,71972.0
2024-09-20 15:00:00,491.31,493.53,490.7,492.73,298996.0,489.2031,491.4136,488.5958,490.617,298996.0
2024-09-23 09:30:00,493.16,494.34,491.3,492.4,106617.0,491.0452,492.2201,489.1932,490.2885,106617.0
2024-09-23 10:00:00,492.4,495.13,492.24,495.02,115598.0,490.2885,493.0068,490.1292,492.8972,115598.0
2024-09-23 11:00:00,494.89,497.24,494.51,496.06,121064.0,492.7678,495.1077,492.3894,493.9328,121064.0
2024-09-23 12:00:00,495.84,496.97,495.58,495.59,89537.0,493.7137,494.8389,493.4548,493.4648,89537.0
2024-09-23 13:00:00,495.66,497.42,495.26,496.92,92682.0,493.5345,495.2869,493.1362,494.7891,92682.0
2024-09-23 14:00:00,496.98,497.03,495.46,496.38,92017.0,494.8488,494.8986,493.3353,494.2514,92017.0
2024-09-23 15:00:00,496.3,497.69,496.14,497.36,271682.0,494.1717,495.5558,494.0124,495.2272,271682.0
2024-09-24 09:30:00,492.68,493.25,488.74,489.12,255751.0,490.5673,491.1348,486.6442,487.0225,255751.0
2024-09-24 10:00:00,489.2,492.81,488.32,490.3,199633.0,487.1022,490.6967,486.226,488.1975,199633.0
2024-09-24 11:00:00,490.29,491.08,488.5,488.68,164713.0,488.1875,488.9741,486.4052,486.5844,164713.0
2024-09-24 12:00:00,488.74,488.74,486.33,486.78,158561.0,486.6442,486.6442,484.2445,484.6926,158561.0
2024-09-24 13:00:00,486.78,486.86,484.46,485.04,254013.0,484.6926,484.7722,482.3825,482.96,254013.0
2024-09-24 14:00:00,484.98,487.14,484.42,485.78,184224.0,482.9003,485.051,482.3427,483.6969,184224.0
2024-09-24 15:00:00,485.67,487.92,485.1,487.39,538921.0,483.5873,485.8277,483.0198,485.2999,538921.0
2024-09-25 09:30:00,484.76,489.61,483.54,486.94,271512.0,482.6812,487.5104,481.4665,484.8519,271512.0
2024-09-25 10:00:00,487.06,487.75,485.48,485.83,225250.0,484.9714,485.6584,483.3981,483.7466,225250.0
2024-09-25 11:00:00,485.79,486.57,484.13,485.3,219044.0,483.7068,484.4835,482.0539,483.2189,219044.0
2024-09-25 12:00:00,485.08,486.08,484.23,485.48,136925.0,482.9999,483.9956,482.1535,483.3981,136925.0
2024-09-25 13:00:00,485.5,487.44,484.87,487.32,117352.0,483.4181,485.3497,482.7908,485.2302,117352.0
2024-09-25 14:00:00,487.27,488.45,486.07,488.22,168298.0,485.1805,486.3554,483.9856,486.1264,168298.0
2024-09-25 15:00:00,488.22,489.9,487.35,489.78,414157.0,486.1264,487.7992,485.2601,487.6797,414157.0
2024-09-26 09:30:00,491.0,491.78,489.0,490.69,165141.0,488.8945,489.6711,486.903,488.5858,165141.0
2024-09-26 10:00:00,490.8,493.63,489.74,492.91,217254.0,488.6953,491.5132,487.6399,490.7963,217254.0
2024-09-26 11:00:00,492.84,493.26,490.72,491.31,106305.0,490.7266,491.1448,488.6157,489.2031,106305.0
2024-09-26 12:00:00,491.27,491.62,489.85,489.99,217709.0,489.1633,489.5118,487.7494,487.8888,217709.0
2024-09-26 13:00:00,490.03,491.95,489.83,491.11,208760.0,487.9286,489.8404,487.7295,489.004,208760.0
2024-09-26 14:00:00,491.03,492.35,490.77,491.05,249560.0,488.9243,490.2387,488.6655,488.9443,249560.0
2024-09-26 15:00:00,491.06,491.91,490.94,491.0,543425.0,488.9542,489.8006,488.8347,488.8945,543425.0
2024-09-27 09:30:00,491.03,494.78,490.39,494.78,164397.0,488.9243,492.6583,488.2871,492.6583,164397.0
2024-09-27 10:00:00,494.94,496.0,493.13,493.83,191403.0,492.8176,493.873,491.0153,491.7123,191403.0
2024-09-27 11:00:00,493.87,494.84,492.92,493.08,112827.0,491.7522,492.718,490.8062,490.9655,112827.0
2024-09-27 12:00:00,492.92,493.32,492.13,492.41,92558.0,490.8062,491.2045,490.0196,490.2984,92558.0
2024-09-27 13:00:00,492.41,493.88,492.41,493.54,90816.0,490.2984,491.7621,490.2984,491.4236,90816.0
2024-09-27 14:00:00,493.52,494.42,493.09,494.41,148081.0,491.4037,492.2998,490.9755,492.2898,148081.0
2024-09-27 15:00:00,494.34,494.67,493.15,493.41,376481.0,492.2201,492.5487,491.0352,491.2941,376481.0
2024-09-30 09:30:00,491.78,494.99,491.69,493.48,150671.0,489.6711,492.8674,489.5815,491.3638,150671.0
2024-09-30 10:00:00,493.65,494.84,493.22,493.4,117601.0,491.5331,492.718,491.1049,491.2842,117601.0
2024-09-30 11:00:00,493.47,493.82,491.83,493.19,131060.0,491.3539,491.7024,489.7209,491.0751,131060.0
2024-09-30 12:00:00,493.24,493.54,491.61,491.93,57724.0,491.1249,491.4236,489.5019,489.8205,57724.0
2024-09-30 13:00:00,491.95,493.11,491.68,492.76,95767.0,489.8404,490.9954,489.5716,490.6469,95767.0
2024-09-30 14:00:00,492.76,492.91,490.11,491.76,93961.0,490.6469,490.7963,488.0083,489.6512,93961.0
2024-09-30 15:00:00,491.75,494.41,491.17,493.76,278975.0,489.6413,492.2898,489.0637,491.6426,278975.0
2024-10-01 09:30:00,497.26,497.34,493.11,494.0,149492.0,495.1276,495.2073,490.9954,491.8816,149492.0
2024-10-01 10:00:00,494.17,496.33,493.13,493.61,210474.0,492.0509,494.2016,491.0153,491.4933,210474.0
2024-10-01 11:00:00,493.65,496.22,493.12,496.12,125695.0,491.5331,494.0921,491.0054,493.9925,125695.0
2024-10-01 12:00:00,496.03,496.38,493.94,495.52,92236.0,493.9029,494.2514,491.8219,493.3951,92236.0
2024-10-01 13:00:00,495.51,496.54,494.21,496.47,94629.0,493.3851,494.4107,492.0907,494.341,94629.0
2024-10-01 14:00:00,496.37,497.89,496.27,497.13,88622.0,494.2414,495.7549,494.1419,494.9982,88622.0
2024-10-01 15:00:00,497.11,498.03,495.4,496.13,188925.0,494.9783,495.8943,493.2756,494.0025,188925.0
2024-10-02 09:30:00,492.94,495.91,489.68,493.91,178381.0,490.8261,493.7834,487.5801,491.792,178381.0
2024-10-02 10:00:00,493.7,495.81,492.96,495.17,86276.0,491.5829,493.6838,490.8461,493.0466,86276.0
2024-10-02 11:00:00,495.16,495.73,494.14,494.46,89216.0,493.0366,493.6042,492.021,492.3396,89216.0
2024-10-02 12:00:00,494.45,495.81,493.44,493.44,65823.0,492.3297,493.6838,491.324,491.324,65823.0
2024-10-02 13:00:00,493.39,494.51,493.14,494.2,91636.0,491.2742,492.3894,491.0253,492.0807,91636.0
2024-10-02 14:00:00,494.37,495.38,493.87,495.28,67441.0,492.25,493.2557,491.7522,493.1561,67441.0
2024-10-02 15:00:00,495.25,495.86,495.13,495.67,171419.0,493.1262,493.7336,493.0068,493.5444,171419.0
2024-10-03 09:30:00,495.55,497.09,493.0,493.17,84229.0,493.425,494.9584,490.8859,491.0552,84229.0
2024-10-03 10:00:00,493.21,496.17,493.05,494.49,117124.0,491.095,494.0423,490.9357,492.3695,117124.0
2024-10-03 11:00:00,494.65,496.45,494.09,496.05,43208.0,492.5288,494.3211,491.9712,493.9228,43208.0
2024-10-03 12:00:00,495.99,496.63,493.93,494.22,70726.0,493.8631,494.5003,491.8119,492.1007,70726.0
2024-10-03 13:00:00,494.3,494.94,493.58,494.47,49870.0,492.1803,492.8176,491.4634,492.3496,49870.0
2024-10-03 14:00:00,494.65,495.27,494.34,494.77,63042.0,492.5288,493.1462,492.2201,492.6483,63042.0
2024-10-03 15:00:00,494.72,495.54,493.38,494.83,231153.0,492.5985,493.415,491.2643,492.708,231153.0
2024-10-04 09:30:00,495.56,499.05,495.01,497.44,147676.0,493.4349,496.9099,492.8873,495.3069,147676.0
2024-10-04 10:00:00,497.12,498.21,493.73,494.88,120372.0,494.9882,496.0735,491.6128,492.7578,120372.0
2024-10-04 11:00:00,494.98,495.92,494.17,495.21,58139.0,492.8574,493.7934,492.0509,493.0864,58139.0
2024-10-04 12:00:00,495.21,495.55,493.8,495.06,97487.0,493.0864,493.425,491.6825,492.9371,97487.0
2024-10-04 13:00:00,495.06,495.4,493.26,493.7,102920.0,492.9371,493.2756,491.1448,491.5829,102920.0
2024-10-04 14:00:00,493.61,495.75,492.47,495.73,111124.0,491.4933,493.6241,490.3582,493.6042,111124.0
2024-10-04 15:00:00,495.71,497.82,495.18,497.55,206427.0,493.5843,495.6852,493.0565,495.4164,206427.0
2024-10-07 09:30:00,497.33,498.53,495.38,496.85,103139.0,495.1973,496.3922,493.2557,494.7194,103139.0
2024-10-07 10:00:00,496.46,497.65,496.17,496.24,186301.0,494.3311,495.516,494.0423,494.112,186301.0
2024-10-07 11:00:00,496.13,496.13,494.26,494.73,86832.0,494.0025,494.0025,492.1405,492.6085,86832.0
2024-10-07 12:00:00,494.69,494.86,493.85,494.15,49060.0,492.5686,492.7379,491.7322,492.031,49060.0
2024-10-07 13:00:00,494.07,494.29,492.14,492.31,62715.0,491.9513,492.1704,490.0296,490.1989,62715.0
2024-10-07 14:00:00,492.25,492.68,490.75,491.48,93596.0,490.1391,490.5673,488.6455,489.3724,93596.0
2024-10-07 15:00:00,491.51,492.76,490.82,491.37,209994.0,489.4023,490.6469,488.7152,489.2629,209994.0
2024-10-08 09:30:00,492.5,494.54,491.96,493.31,84152.0,490.388,492.4193,489.8504,491.1946,84152.0
2024-10-08 10:00:00,493.06,494.73,491.53,494.32,117623.0,490.9456,492.6085,489.4222,492.2002,117623.0
2024-10-08 11:00:00,494.28,495.89,494.1,494.97,76135.0,492.1604,493.7635,491.9812,492.8474,76135.0
2024-10-08 12:00:00,494.96,495.84,494.62,495.12,65993.0,492.8375,493.7137,492.4989,492.9968,65993.0
2024-10-08 13:00:00,495.02,496.0,494.27,495.92,59547.0,492.8972,493.873,492.1504,493.7934,59547.0
2024-10-08 14:00:00,495.97,497.35,495.97,497.04,59566.0,493.8432,495.2172,493.8432,494.9086,59566.0
2024-10-08 15:00:00,497.08,497.53,496.55,497.1,163651.0,494.9484,495.3965,494.4207,494.9683,163651.0
2024-10-09 09:30:00,498.38,500.75,497.01,497.92,139596.0,496.8979,499.2609,495.532,496.4393,139596.0
2024-10-09 10:00:00,498.19,498.28,495.59,497.17,104755.0,496.7085,496.7982,494.1162,495.6915,104755.0
2024-10-09 11:00:00,497.17,500.21,497.17,499.43,79210.0,495.6915,498.7225,495.6915,497.9448,79210.0
2024-10-09 12:00:00,499.5,500.35,499.05,499.27,72876.0,498.0146,498.8621,497.5659,497.7853,72876.0
2024-10-09 13:00:00,499.22,500.64,498.8,500.22,94895.0,497.7354,499.1512,497.3167,498.7325,94895.0
2024-10-09 14:00:00,500.13,500.5,499.18,499.61,77616.0,498.6427,499.0116,497.6955,498.1243,77616.0
2024-10-09 15:00:00,499.63,500.5,499.13,499.58,221986.0,498.1442,499.0116,497.6457,498.0944,221986.0
2024-10-10 09:30:00,500.0,500.73,498.25,498.46,88327.0,498.5131,499.2409,496.7683,496.9777,88327.0
2024-10-10 10:00:00,498.63,499.74,497.49,498.01,112065.0,497.1472,498.2539,496.0106,496.529,112065.0
2024-10-10 11:00:00,498.01,499.47,498.01,498.51,70115.0,496.529,497.9847,496.529,497.0275,70115.0
2024-10-10 12:00:00,498.47,499.37,497.86,498.24,64797.0,496.9877,497.885,496.3795,496.7583,64797.0
2024-10-10 13:00:00,498.38,498.38,496.52,497.59,65838.0,496.8979,496.8979,495.0435,496.1103,65838.0
2024-10-10 14:00:00,497.44,497.58,495.84,496.68,81658.0,495.9607,496.1003,494.3655,495.203,81658.0
2024-10-10 15:00:00,496.66,498.5,496.16,498.11,177213.0,495.183,497.0176,494.6845,496.6287,177213.0
2024-10-11 09:30:00,496.51,499.73,496.46,498.1,132886.0,495.0335,498.2439,494.9836,496.6188,132886.0
2024-10-11 10:00:00,497.84,499.66,497.04,498.76,121864.0,496.3595,498.1741,495.5619,497.2768,121864.0
2024-10-11 11:00:00,498.8,500.87,497.99,500.22,119671.0,497.3167,499.3805,496.5091,498.7325,119671.0
2024-10-11 12:00:00,500.22,500.9,499.74,500.74,129358.0,498.7325,499.4104,498.2539,499.2509,129358.0
2024-10-11 13:00:00,500.76,501.5,500.27,501.17,96640.0,499.2708,500.0086,498.7823,499.6796,96640.0
2024-10-11 14:00:00,501.18,502.06,501.16,501.9,102776.0,499.6896,500.567,499.6697,500.4075,102776.0
2024-10-11 15:00:00,501.82,502.92,501.68,502.04,294458.0,500.3277,501.4244,500.1881,500.547,294458.0
2024-10-14 09:30:00,504.36,505.68,502.05,505.54,102280.0,502.8601,504.1762,500.557,504.0366,102280.0
2024-10-14 10:00:00,505.3,507.07,504.5,506.72,97453.0,503.7973,505.5621,502.9997,505.2131,97453.0
2024-10-14 11:00:00,506.5,508.47,506.34,508.37,59933.0,504.9938,506.9579,504.8343,506.8582,59933.0
2024-10-14 12:00:00,508.2,508.79,508.0,508.25,35853.0,506.6887,507.277,506.4893,506.7386,35853.0
2024-10-14 13:00:00,508.25,508.5,507.85,507.89,55462.0,506.7386,506.9878,506.3398,506.3796,55462.0
2024-10-14 14:00:00,507.86,508.4,507.37,507.83,77952.0,506.3497,506.8881,505.8612,506.3198,77952.0
2024-10-14 15:00:00,507.86,507.86,506.57,506.66,259403.0,506.3497,506.3497,505.0636,505.1533,259403.0
2024-10-15 09:30:00,505.62,507.32,504.0,506.12,143843.0,504.1164,505.8113,502.5012,504.6149,143843.0
2024-10-15 10:00:00,506.1,509.55,505.62,506.82,166832.0,504.595,508.0347,504.1164,505.3128,166832.0
2024-10-15 11:00:00,506.83,509.88,506.83,509.34,138647.0,505.3228,508.3637,505.3228,507.8253,138647.0
2024-10-15 12:00:00,509.27,509.58,507.72,508.78,148391.0,507.7555,508.0646,506.2102,507.267,148391.0
2024-10-15 13:00:00,508.78,509.58,507.54,508.06,126923.0,507.267,508.0646,506.0307,506.5491,126923.0
2024-10-15 14:00:00,508.06,508.1,506.95,507.47,137672.0,506.5491,506.589,505.4424,505.9609,137672.0
2024-10-15 15:00:00,507.47,508.68,506.36,507.51,301960.0,505.9609,507.1673,504.8542,506.0008,301960.0
2024-10-16 09:30:00,506.35,508.46,506.0,506.47,212566.0,504.8442,506.948,504.4953,504.9639,212566.0
2024-10-16 10:00:00,506.39,510.4,506.31,509.84,301265.0,504.8841,508.8822,504.8043,508.3238,301265.0
2024-10-16 11:00:00,509.83,510.73,508.8,510.16,178594.0,508.3139,509.2112,507.2869,508.6429,178594.0
2024-10-16 12:00:00,510.29,512.01,510.21,511.81,146256.0,508.7725,510.4874,508.6927,510.288,146256.0
2024-10-16 13:00:00,511.92,512.47,511.26,512.3,142257.0,510.3977,510.946,509.7396,510.7765,142257.0
2024-10-16 14:00:00,512.38,514.46,512.19,514.08,162118.0,510.8563,512.9301,510.6669,512.5512,162118.0
2024-10-16 15:00:00,514.01,515.41,513.44,513.85,271503.0,512.4814,513.8773,511.9131,512.3219,271503.0
2024-10-17 09:30:00,516.29,517.05,512.8,513.5,146921.0,514.7547,515.5124,511.275,511.973,146921.0
2024-10-17 10:00:00,513.6,514.59,512.33,512.45,164555.0,512.0727,513.0597,510.8064,510.9261,164555.0
2024-10-17 11:00:00,512.45,513.66,511.52,512.13,117765.0,510.9261,512.1325,509.9989,510.607,117765.0
2024-10-17 12:00:00,512.14,513.47,511.71,513.26,70983.0,510.617,511.9431,510.1883,511.7337,70983.0
2024-10-17 13:00:00,513.34,514.32,513.06,514.03,87993.0,511.8134,512.7905,511.5343,512.5014,87993.0
2024-10-17 14:00:00,514.03,514.06,512.37,513.56,111652.0,512.5014,512.5313,510.8463,512.0328,111652.0
2024-10-17 15:00:00,513.58,514.24,512.83,513.95,244721.0,512.0527,512.7108,511.305,512.4216,244721.0
2024-10-18 09:30:00,514.54,516.6,512.58,514.09,366135.0,513.0099,515.0637,511.0557,512.5612,366135.0
2024-10-18 10:00:00,514.01,516.28,513.62,515.61,180329.0,512.4814,514.7447,512.0926,514.0767,180329.0
2024-10-18 11:00:00,515.47,516.99,515.04,516.51,119960.0,513.9371,515.4526,513.5084,514.974,119960.0
2024-10-18 12:00:00,516.62,517.35,516.09,516.55,111588.0,515.0837,515.8115,514.5553,515.0139,111588.0
2024-10-18 13:00:00,516.52,517.95,516.5,516.94,90246.0,514.984,516.4097,514.964,515.4027,90246.0
2024-10-18 14:00:00,517.0,518.0,516.5,517.09,89928.0,515.4626,516.4596,514.964,515.5523,89928.0
2024-10-18 15:00:00,517.17,517.17,516.0,516.45,182379.0,515.632,515.632,514.4655,514.9142,182379.0
2024-10-21 09:30:00,516.99,518.82,515.52,515.98,150757.0,515.4526,517.2771,513.987,514.4456,150757.0
2024-10-21 10:00:00,516.0,517.48,515.32,515.68,147464.0,514.4655,515.9411,513.7876,514.1465,147464.0
2024-10-21 11:00:00,515.63,515.64,513.94,515.02,86892.0,514.0966,514.1066,512.4117,513.4884,86892.0
2024-10-21 12:00:00,514.92,516.16,514.69,516.01,67095.0,513.3887,514.6251,513.1594,514.4755,67095.0
2024-10-21 13:00:00,516.01,516.73,515.35,516.32,74040.0,514.4755,515.1934,513.8175,514.7846,74040.0
2024-10-21 14:00:00,516.31,516.63,515.44,515.6,83018.0,514.7746,515.0937,513.9072,514.0667,83018.0
2024-10-21 15:00:00,515.55,516.41,514.27,515.45,268604.0,514.0169,514.8743,512.7407,513.9172,268604.0
2024-10-22 09:30:00,511.15,513.55,510.6,511.16,136543.0,509.63,512.0228,509.0816,509.6399,136543.0
2024-10-22 10:00:00,511.12,512.4,510.5,511.62,140568.0,509.6,510.8762,508.9819,510.0986,140568.0
2024-10-22 11:00:00,511.62,513.06,511.03,512.73,92093.0,510.0986,511.5343,509.5103,511.2053,92093.0
2024-10-22 12:00:00,512.66,513.5,512.08,512.8,63873.0,511.1355,511.973,510.5572,511.275,63873.0
2024-10-22 13:00:00,512.8,514.09,512.37,514.09,81242.0,511.275,512.5612,510.8463,512.5612,81242.0
2024-10-22 14:00:00,514.09,514.55,513.39,513.59,63390.0,512.5612,513.0198,511.8633,512.0627,63390.0
2024-10-22 15:00:00,513.56,513.97,512.75,513.06,195487.0,512.0328,512.4416,511.2252,511.5343,195487.0
2024-10-23 09:30:00,512.66,513.93,511.9,513.05,82303.0,511.1355,512.4017,510.3777,511.5243,82303.0
2024-10-23 10:00:00,513.05,514.38,512.89,513.62,128343.0,511.5243,512.8503,511.3648,512.0926,128343.0
2024-10-23 11:00:00,513.53,514.72,512.8,514.34,85839.0,512.0029,513.1893,511.275,512.8105,85839.0
2024-10-23 12:00:00,514.34,514.57,513.56,514.27,73646.0,512.8105,513.0398,512.0328,512.7407,73646.0
2024-10-23 13:00:00,514.27,514.52,512.95,513.43,78593.0,512.7407,512.9899,511.4246,511.9032,78593.0
2024-10-23 14:00:00,513.53,514.29,512.19,514.28,94400.0,512.0029,512.7606,510.6669,512.7506,94400.0
2024-10-23 15:00:00,514.18,514.55,513.39,513.58,249255.0,512.6509,513.0198,511.8633,512.0527,249255.0
2024-10-24 09:30:00,511.9,512.98,510.26,512.32,127625.0,510.3777,511.4545,508.7426,510.7965,127625.0
2024-10-24 10:00:00,512.25,513.34,511.54,512.06,125486.0,510.7267,511.8134,510.0188,510.5372,125486.0
2024-10-24 11:00:00,512.09,512.25,509.66,510.51,157109.0,510.5672,510.7267,508.1444,508.9919,157109.0
2024-10-24 12:00:00,510.52,511.68,509.46,511.63,89138.0,509.0018,510.1584,507.945,510.1085,89138.0
2024-10-24 13:00:00,511.65,512.05,510.86,510.86,84800.0,510.1285,510.5273,509.3408,509.3408,84800.0
2024-10-24 14:00:00,510.77,511.56,510.5,510.75,79410.0,509.2511,510.0387,508.9819,509.2311,79410.0
2024-10-24 15:00:00,510.85,511.6,510.3,510.52,167863.0,509.3308,510.0786,508.7825,509.0018,167863.0
2024-10-25 09:30:00,512.5,514.73,511.63,512.97,107997.0,510.9759,513.1993,510.1085,511.4445,107997.0
2024-10-25 10:00:00,512.77,513.92,510.25,510.49,138832.0,511.2451,512.3917,508.7326,508.9719,138832.0
2024-10-25 11:00:00,510.49,510.76,506.5,508.07,87770.0,508.9719,509.2411,504.9938,506.5591,87770.0
2024-10-25 12:00:00,508.13,508.98,507.49,508.17,58617.0,506.6189,507.4664,505.9808,506.6588,58617.0
2024-10-25 13:00:00,508.27,508.27,505.91,506.3,99343.0,506.7585,506.7585,504.4055,504.7944,99343.0
2024-10-25 14:00:00,506.3,507.46,505.62,507.45,96018.0,504.7944,505.9509,504.1164,505.941,96018.0
2024-10-25 15:00:00,507.65,507.74,506.38,507.31,179853.0,506.1404,506.2301,504.8741,505.8014,179853.0
2024-10-28 09:30:00,507.4,510.73,506.14,509.34,138838.0,505.8911,509.2112,504.6348,507.8253,138838.0
2024-10-28 10:00:00,509.2,509.78,508.17,508.95,91897.0,507.6858,508.264,506.6588,507.4365,91897.0
2024-10-28 11:00:00,508.96,510.2,508.76,509.6,117142.0,507.4465,508.6828,507.2471,508.0846,117142.0
2024-10-28 12:00:00,509.61,510.41,508.7,509.28,103034.0,508.0945,508.8922,507.1872,507.7655,103034.0
2024-10-28 13:00:00,509.3,510.07,508.64,509.78,55622.0,507.7855,508.5532,507.1274,508.264,55622.0
2024-10-28 14:00:00,509.69,510.86,509.46,510.02,142785.0,508.1743,509.3408,507.945,508.5033,142785.0
2024-10-28 15:00:00,509.95,510.28,507.93,508.37,338409.0,508.4335,508.7625,506.4195,506.8582,338409.0
2024-10-29 09:30:00,507.54,509.24,506.3,508.78,129597.0,506.0307,507.7256,504.7944,507.267,129597.0
2024-10-29 10:00:00,508.4,511.13,508.04,510.41,194981.0,506.8881,509.61,506.5292,508.8922,194981.0
2024-10-29 11:00:00,510.45,511.39,509.23,509.65,89111.0,508.932,509.8692,507.7157,508.1344,89111.0
2024-10-29 12:00:00,509.62,510.63,508.99,509.96,114781.0,508.1045,509.1115,507.4764,508.4435,114781.0
2024-10-29 13:00:00,510.01,510.68,508.84,509.46,68164.0,508.4933,509.1613,507.3268,507.945,68164.0
2024-10-29 14:00:00,509.43,509.82,507.94,508.65,101542.0,507.9151,508.3039,506.4295,507.1374,101542.0
2024-10-29 15:00:00,508.66,508.71,505.7,506.51,275971.0,507.1474,507.1972,504.1962,505.0037,275971.0
2024-10-30 09:30:00,512.52,512.72,507.0,511.31,229540.0,510.9959,511.1953,505.4923,509.7895,229540.0
2024-10-30 10:00:00,511.47,513.76,510.57,513.6,347421.0,509.949,512.2322,509.0517,512.0727,347421.0
2024-10-30 11:00:00,513.6,516.26,513.35,516.18,206387.0,512.0727,514.7248,511.8234,514.645,206387.0
2024-10-30 12:00:00,516.0,516.45,514.74,514.85,132717.0,514.4655,514.9142,513.2093,513.3189,132717.0
2024-10-30 13:00:00,514.86,515.93,514.49,514.75,204863.0,513.3289,514.3957,512.96,513.2192,204863.0
2024-10-30 14:00:00,514.86,515.27,513.3,513.9,173502.0,513.3289,513.7377,511.7736,512.3718,173502.0
2024-10-30 15:00:00,513.88,514.5,512.76,514.33,304288.0,512.3518,512.97,511.2352,512.8005,304288.0
2024-10-31 09:30:00,521.25,527.9,510.33,514.38,562192.0,519.6999,526.3301,508.8124,512.8503,562192.0
2024-10-31 10:00:00,514.49,514.56,499.17,503.58,735180.0,512.96,513.0298,497.6856,502.0825,735180.0
2024-10-31 11:00:00,503.55,505.0,501.62,504.74,235236.0,502.0526,503.4982,500.1283,503.239,235236.0
2024-10-31 12:00:00,504.85,505.19,502.17,503.03,178413.0,503.3487,503.6877,500.6767,501.5341,178413.0
2024-10-31 13:00:00,502.9,503.44,499.42,499.67,177907.0,501.4045,501.9429,497.9348,498.1841,177907.0
2024-10-31 14:00:00,499.76,502.14,499.18,501.74,212823.0,498.2738,500.6467,497.6955,500.2479,212823.0
2024-10-31 15:00:00,501.76,503.53,499.03,499.36,570638.0,500.2679,502.0326,497.546,497.875,570638.0
2024-11-01 09:30:00,500.44,506.27,498.53,505.29,266945.0,498.9518,504.7645,497.0475,503.7874,266945.0
2024-11-01 10:00:00,505.19,507.97,504.1,507.89,165269.0,503.6877,506.4594,502.6009,506.3796,165269.0
2024-11-01 11:00:00,507.7,509.66,507.56,509.4,158622.0,506.1902,508.1444,506.0506,507.8852,158622.0
2024-11-01 12:00:00,509.4,510.55,508.16,508.81,133220.0,507.8852,509.0317,506.6488,507.2969,133220.0
2024-11-01 13:00:00,509.02,510.08,508.61,508.97,119512.0,507.5063,508.5631,507.0975,507.4564,119512.0
2024-11-01 14:00:00,508.97,510.21,508.83,509.95,221666.0,507.4564,508.6927,507.3169,508.4335,221666.0
2024-11-01 15:00:00,509.89,510.29,507.72,508.24,380200.0,508.3737,508.7725,506.2102,506.7286,380200.0
2024-11-04 09:30:00,509.14,510.0,505.4,505.57,153202.0,507.6259,508.4834,503.8971,504.0665,153202.0
2024-11-04 10:00:00,505.52,506.34,504.28,505.16,147022.0,504.0167,504.8343,502.7804,503.6578,147022.0
2024-11-04 11:00:00,505.15,505.65,503.03,503.97,112466.0,503.6478,504.1463,501.5341,502.4713,112466.0
2024-11-04 12:00:00,503.86,506.08,503.66,505.9,102888.0,502.3616,504.575,502.1622,504.3956,102888.0
2024-11-04 13:00:00,505.9,507.14,505.06,506.61,84498.0,504.3956,505.6319,503.5581,505.1035,84498.0
2024-11-04 14:00:00,506.61,507.02,505.64,506.27,158941.0,505.1035,505.5122,504.1363,504.7645,158941.0
2024-11-04 15:00:00,506.23,506.25,504.46,505.69,263475.0,504.7246,504.7445,502.9598,504.1862,263475.0
2024-11-05 09:30:00,505.58,508.15,504.85,506.55,82789.0,504.0765,506.6389,503.3487,505.0436,82789.0
2024-11-05 10:00:00,507.07,507.21,504.2,506.39,104979.0,505.5621,505.7017,502.7006,504.8841,104979.0
2024-11-05 11:00:00,506.31,506.74,504.69,505.25,82151.0,504.8043,505.2331,503.1892,503.7475,82151.0
2024-11-05 12:00:00,505.31,506.58,505.08,505.72,81811.0,503.8073,505.0735,503.578,504.2161,81811.0
2024-11-05 13:00:00,505.72,506.36,504.6,505.22,67530.0,504.2161,504.8542,503.0994,503.7176,67530.0
2024-11-05 14:00:00,505.34,505.69,504.13,504.89,101375.0,503.8372,504.1862,502.6308,503.3886,101375.0
2024-11-05 15:00:00,504.78,505.64,503.61,505.63,287951.0,503.2789,504.1363,502.1124,504.1264,287951.0
2024-11-06 09:30:00,520.86,523.0,517.19,517.69,292996.0,519.3111,521.4447,515.652,516.1505,292996.0
2024-11-06 10:00:00,517.89,520.13,515.94,517.65,344311.0,516.3499,518.5832,514.4057,516.1106,344311.0
2024-11-06 11:00:00,517.68,522.36,517.04,520.73,140285.0,516.1405,520.8066,515.5024,519.1815,140285.0
2024-11-06 12:00:00,520.7,522.5,518.56,520.7,191944.0,519.1516,520.9462,517.0179,519.1516,191944.0
2024-11-06 13:00:00,520.59,521.91,519.87,520.0,97739.0,519.0419,520.358,518.324,518.4536,97739.0
2024-11-06 14:00:00,520.0,520.19,517.13,518.02,139578.0,518.4536,518.6431,515.5922,516.4795,139578.0
2024-11-06 15:00:00,517.93,521.49,517.85,521.1,306358.0,516.3898,519.9392,516.31,519.5504,306358.0
2024-11-07 09:30:00,523.99,524.03,519.69,519.83,95870.0,522.4318,522.4716,518.1446,518.2841,95870.0
2024-11-07 10:00:00,519.83,520.15,517.8,519.79,128539.0,518.2841,518.6032,516.2602,518.2443,128539.0
2024-11-07 11:00:00,519.73,520.77,518.07,518.91,97220.0,518.1844,519.2213,516.5294,517.3669,97220.0
2024-11-07 12:00:00,519.05,520.91,518.45,518.86,137864.0,517.5065,519.3609,516.9082,517.317,137864.0
2024-11-07 13:00:00,518.7,518.99,517.53,517.7,75046.0,517.1575,517.4466,515.991,516.1605,75046.0
2024-11-07 14:00:00,517.54,518.5,516.59,518.44,158353.0,516.0009,516.9581,515.0538,516.8983,158353.0
2024-11-07 15:00:00,518.64,519.9,517.84,517.93,281448.0,517.0977,518.3539,516.3001,516.3898,281448.0
2024-11-08 09:30:00,520.34,523.0,519.53,522.36,97416.0,518.7926,521.4447,517.985,520.8066,97416.0
2024-11-08 10:00:00,522.36,526.97,521.79,525.17,166743.0,520.8066,525.4029,520.2383,523.6083,166743.0
2024-11-08 11:00:00,525.25,527.4,524.58,527.08,88824.0,523.688,525.8316,523.02,525.5126,88824.0
2024-11-08 12:00:00,527.05,528.49,526.5,527.84,87842.0,525.4827,526.9184,524.9343,526.2703,87842.0
2024-11-08 13:00:00,527.86,528.35,527.19,527.79,86048.0,526.2903,526.7788,525.6223,526.2205,86048.0
2024-11-08 14:00:00,527.82,528.84,527.5,527.61,79237.0,526.2504,527.2673,525.9313,526.041,79237.0
2024-11-08 15:00:00,527.59,528.05,524.18,524.92,305264.0,526.0211,526.4797,522.6212,523.359,305264.0
2024-11-11 09:30:00,528.85,533.66,528.51,533.62,151953.0,527.2773,532.073,526.9383,532.0331,151953.0
2024-11-11 10:00:00,533.83,534.03,532.21,533.69,139594.0,532.2425,532.4419,530.6273,532.1029,139594.0
2024-11-11 11:00:00,533.78,533.78,531.62,532.77,133221.0,532.1927,532.1927,530.0391,531.1857,133221.0
2024-11-11 12:00:00,532.88,532.88,529.42,529.43,92231.0,531.2953,531.2953,527.8456,527.8556,92231.0
2024-11-11 13:00:00,529.41,529.83,528.71,529.49,57261.0,527.8356,528.2544,527.1377,527.9154,57261.0
2024-11-11 14:00:00,529.63,531.07,529.39,530.63,102797.0,528.055,529.4907,527.8157,529.052,102797.0
2024-11-11 15:00:00,530.63,530.63,529.04,530.49,293030.0,529.052,529.052,527.4668,528.9124,293030.0
2024-11-12 09:30:00,529.1,530.77,527.3,528.91,168664.0,527.5266,529.1916,525.7319,527.3371,168664.0
2024-11-12 10:00:00,529.0,530.9,528.61,530.88,158804.0,527.4269,529.3212,527.038,529.3013,158804.0
2024-11-12 11:00:00,530.73,530.75,528.64,529.13,109328.0,529.1517,529.1717,527.0679,527.5565,109328.0
2024-11-12 12:00:00,528.96,529.19,527.59,528.21,90546.0,527.387,527.6163,526.0211,526.6392,90546.0
2024-11-12 13:00:00,528.14,529.88,527.94,529.66,84112.0,526.5694,528.3043,526.37,528.0849,84112.0
2024-11-12 14:00:00,529.64,530.5,529.64,529.97,125667.0,528.065,528.9224,528.065,528.394,125667.0
2024-11-12 15:00:00,529.9,530.44,529.08,529.14,305370.0,528.3242,528.8626,527.5066,527.5665,305370.0
2024-11-13 09:30:00,530.01,530.5,522.17,522.91,178709.0,528.4339,528.9224,520.6172,521.355,178709.0
2024-11-13 10:00:00,522.91,523.18,516.41,520.0,248539.0,521.355,521.6242,514.8743,518.4536,248539.0
2024-11-13 11:00:00,520.09,524.87,520.04,523.77,155074.0,518.5434,523.3092,518.4935,522.2124,155074.0
2024-11-13 12:00:00,523.77,524.68,522.69,523.42,103232.0,522.2124,523.1197,521.1356,521.8635,103232.0
2024-11-13 13:00:00,523.34,523.95,521.33,521.33,72327.0,521.7837,522.3919,519.7797,519.7797,72327.0
2024-11-13 14:00:00,521.28,522.34,520.82,521.51,92039.0,519.7298,520.7867,519.2712,519.9591,92039.0
2024-11-13 15:00:00,521.5,523.36,520.45,521.65,391307.0,519.9492,521.8036,518.9023,520.0987,391307.0
2024-11-14 09:30:00,520.62,522.36,517.65,521.26,174633.0,519.0718,520.8066,516.1106,519.7099,174633.0
2024-11-14 10:00:00,521.26,521.96,520.11,520.26,198192.0,519.7099,520.4078,518.5633,518.7129,198192.0
2024-11-14 11:00:00,520.31,521.81,519.32,519.94,120502.0,518.7627,520.2583,517.7757,518.3938,120502.0
2024-11-14 12:00:00,520.06,520.4,518.54,519.85,77827.0,518.5135,518.8524,516.998,518.3041,77827.0
2024-11-14 13:00:00,519.71,520.08,518.0,518.56,90731.0,518.1645,518.5334,516.4596,517.0179,90731.0
2024-11-14 14:00:00,518.4,521.64,518.4,520.88,108719.0,516.8584,520.0888,516.8584,519.331,108719.0
2024-11-14 15:00:00,520.87,521.45,519.71,520.57,232572.0,519.321,519.8993,518.1645,519.0219,232572.0
2024-11-15 09:30:00,518.52,523.39,518.0,522.02,276683.0,516.978,521.8336,516.4596,520.4676,276683.0
2024-11-15 10:00:00,522.02,523.07,520.37,521.0,212149.0,520.4676,521.5145,518.8225,519.4507,212149.0
2024-11-15 11:00:00,520.98,522.72,520.51,521.35,133738.0,519.4307,521.1655,518.9621,519.7996,133738.0
2024-11-15 12:00:00,521.37,522.57,521.04,522.55,76455.0,519.8196,521.016,519.4905,520.9961,76455.0
2024-11-15 13:00:00,522.5,523.07,520.77,521.34,105937.0,520.9462,521.5145,519.2213,519.7896,105937.0
2024-11-15 14:00:00,521.21,521.36,519.95,520.3,95630.0,519.66,519.8096,518.4038,518.7527,95630.0
2024-11-15 15:00:00,520.34,522.38,520.3,521.89,224416.0,518.7926,520.8266,518.7527,520.338,224416.0
2024-11-18 09:30:00,518.59,520.66,517.0,519.51,152810.0,517.0478,519.1117,515.4626,517.9651,152810.0
2024-11-18 10:00:00,519.88,521.48,519.33,521.17,116188.0,518.334,519.9292,517.7856,519.6202,116188.0
2024-11-18 11:00:00,521.31,523.49,521.16,522.24,106132.0,519.7597,521.9333,519.6102,520.687,106132.0
2024-11-18 12:00:00,522.32,522.66,521.61,522.03,72275.0,520.7667,521.1057,520.0588,520.4776,72275.0
2024-11-18 13:00:00,521.96,522.07,520.6,521.45,74086.0,520.4078,520.5175,519.0518,519.8993,74086.0
2024-11-18 14:00:00,521.53,521.8,520.59,521.12,80663.0,519.9791,520.2483,519.0419,519.5703,80663.0
2024-11-18 15:00:00,521.24,521.88,520.45,521.63,215035.0,519.6899,520.328,518.9023,520.0788,215035.0
2024-11-19 09:30:00,518.78,522.65,517.92,518.02,119051.0,517.2373,521.0958,516.3798,516.4795,119051.0
2024-11-19 10:00:00,518.18,520.83,516.75,520.49,108769.0,516.639,519.2812,515.2133,518.9422,108769.0
2024-11-19 11:00:00,520.48,521.46,520.05,520.58,89498.0,518.9322,519.9093,518.5035,519.0319,89498.0
2024-11-19 12:00:00,520.49,520.59,519.19,520.28,76341.0,518.9422,519.0419,517.646,518.7328,76341.0
2024-11-19 13:00:00,520.15,521.28,519.39,521.0,90099.0,518.6032,519.7298,517.8454,519.4507,90099.0
2024-11-19 14:00:00,520.93,520.97,518.31,519.4,96328.0,519.3809,519.4207,516.7687,517.8554,96328.0
2024-11-19 15:00:00,519.49,520.3,518.53,519.46,203892.0,517.9451,518.7527,516.988,517.9152,203892.0
2024-11-20 09:30:00,521.53,522.5,516.43,516.96,101840.0,519.9791,520.9462,514.8942,515.4227,101840.0
2024-11-20 10:00:00,517.03,517.7,513.85,514.38,150799.0,515.4925,516.1605,512.3219,512.8503,150799.0
2024-11-20 11:00:00,514.21,514.35,512.64,513.36,149259.0,512.6809,512.8204,511.1155,511.8334,149259.0
2024-11-20 12:00:00,513.45,513.66,511.62,512.14,115917.0,511.9231,512.1325,510.0986,510.617,115917.0
2024-11-20 13:00:00,512.13,512.43,511.0,511.77,94077.0,510.607,510.9061,509.4804,510.2481,94077.0
2024-11-20 14:00:00,511.77,512.29,511.25,511.62,92305.0,510.2481,510.7666,509.7297,510.0986,92305.0
2024-11-20 15:00:00,511.52,513.49,511.35,512.43,308176.0,509.9989,511.963,509.8294,510.9061,308176.0
2024-11-21 09:30:00,513.23,514.4,511.58,513.54,204686.0,511.7038,512.8703,510.0587,512.0128,204686.0
2024-11-21 10:00:00,513.74,518.0,513.3,517.88,205968.0,512.2122,516.4596,511.7736,516.3399,205968.0
2024-11-21 11:00:00,517.97,518.18,516.85,516.93,189768.0,516.4297,516.639,515.313,515.3928,189768.0
2024-11-21 12:00:00,516.97,518.81,516.07,518.23,159981.0,515.4326,517.2672,514.5353,516.6889,159981.0
2024-11-21 13:00:00,518.27,520.12,517.84,518.28,106730.0,516.7288,518.5733,516.3001,516.7387,106730.0
2024-11-21 14:00:00,518.28,518.62,516.96,517.07,141584.0,516.7387,517.0777,515.4227,515.5323,141584.0
2024-11-21 15:00:00,517.09,517.19,514.41,515.11,378653.0,515.5523,515.652,512.8803,513.5782,378653.0
2024-11-22 09:30:00,516.93,519.62,516.18,518.77,216900.0,515.3928,518.0748,514.645,517.2273,216900.0
2024-11-22 10:00:00,518.95,519.29,516.6,518.7,215486.0,517.4068,517.7457,515.0637,517.1575,215486.0
2024-11-22 11:00:00,518.69,519.0,517.88,518.33,149458.0,517.1475,517.4566,516.3399,516.7886,149458.0
2024-11-22 12:00:00,518.34,518.77,517.89,518.5,139872.0,516.7986,517.2273,516.3499,516.9581,139872.0
2024-11-22 13:00:00,518.58,520.39,518.34,520.2,238108.0,517.0379,518.8425,516.7986,518.653,238108.0
2024-11-22 14:00:00,520.14,520.58,518.92,520.06,79383.0,518.5932,519.0319,517.3768,518.5135,79383.0
2024-11-22 15:00:00,520.01,521.71,518.95,520.77,222858.0,518.4636,520.1585,517.4068,519.2213,222858.0
2024-11-25 09:30:00,521.64,526.0,521.02,525.78,190647.0,520.0888,524.4358,519.4706,524.2164,190647.0
2024-11-25 10:00:00,525.84,526.39,523.2,523.21,168158.0,524.2763,524.8246,521.6441,521.6541,168158.0
2024-11-25 11:00:00,523.35,523.78,522.19,522.76,117482.0,521.7937,522.2224,520.6371,521.2054,117482.0
2024-11-25 12:00:00,522.87,524.23,522.51,523.26,107919.0,521.3151,522.6711,520.9562,521.7039,107919.0
2024-11-25 13:00:00,523.27,524.56,523.27,524.19,85618.0,521.7139,523.0001,521.7139,522.6312,85618.0
2024-11-25 14:00:00,524.0,524.58,523.5,523.87,114105.0,522.4417,523.02,521.9432,522.3121,114105.0
2024-11-25 15:00:00,523.86,528.25,523.63,526.67,332451.0,522.3022,526.6791,522.0728,525.1038,332451.0
2024-11-26 09:30:00,527.9,529.63,525.85,527.12,126736.0,526.3301,528.055,524.2862,525.5525,126736.0
2024-11-26 10:00:00,527.14,528.03,525.06,527.08,166446.0,525.5724,526.4598,523.4986,525.5126,166446.0
2024-11-26 11:00:00,527.24,527.98,526.78,527.55,79220.0,525.6721,526.4099,525.2135,525.9812,79220.0
2024-11-26 12:00:00,527.55,527.85,526.64,527.72,62946.0,525.9812,526.2803,525.0739,526.1507,62946.0
2024-11-26 13:00:00,527.63,528.47,527.34,527.89,59331.0,526.0609,526.8984,525.7718,526.3202,59331.0
2024-11-26 14:00:00,527.75,530.38,527.72,530.31,116831.0,526.1806,528.8028,526.1507,528.733,116831.0
2024-11-26 15:00:00,530.31,530.65,528.17,528.25,385897.0,528.733,529.072,526.5993,526.6791,385897.0
2024-11-27 09:30:00,529.05,530.34,526.58,530.29,120029.0,527.4767,528.7629,525.0141,528.713,120029.0
2024-11-27 10:00:00,530.13,533.47,529.69,532.15,124103.0,528.5535,531.8836,528.1148,530.5675,124103.0
2024-11-27 11:00:00,532.4,533.62,530.87,531.4,130441.0,530.8168,532.0331,529.2913,529.8197,130441.0
2024-11-27 12:00:00,531.14,532.45,530.66,532.45,91887.0,529.5605,530.8666,529.0819,530.8666,91887.0
2024-11-27 13:00:00,532.44,532.62,531.93,532.42,55057.0,530.8566,531.0361,530.3482,530.8367,55057.0
2024-11-27 14:00:00,532.42,532.46,531.5,531.65,98914.0,530.8367,530.8766,529.9194,530.069,98914.0
2024-11-27 15:00:00,531.68,532.31,531.23,532.2,198099.0,530.0989,530.727,529.6502,530.6174,198099.0
2024-11-29 09:30:00,533.01,534.0,530.02,530.78,144906.0,531.4249,532.412,528.4438,529.2016,144906.0
2024-11-29 10:00:00,530.56,532.13,530.06,532.13,115935.0,528.9822,530.5476,528.4837,530.5476,115935.0
2024-11-29 11:00:00,532.11,533.86,531.73,533.48,110524.0,530.5276,532.2724,530.1488,531.8935,110524.0
2024-11-29 12:00:00,533.51,535.77,532.4,533.3,288443.0,531.9235,534.1767,530.8168,531.7141,288443.0
2024-12-02 09:30:00,532.93,534.82,530.33,531.42,174363.0,531.3452,533.2296,528.7529,529.8397,174363.0
2024-12-02 10:00:00,531.14,531.49,529.1,529.95,214856.0,529.5605,529.9095,527.5266,528.374,214856.0
2024-12-02 11:00:00,529.84,529.84,526.36,526.84,127418.0,528.2644,528.2644,524.7947,525.2733,127418.0
2024-12-02 12:00:00,527.01,528.23,526.23,528.13,101448.0,525.4428,526.6592,524.6651,526.5595,101448.0
2024-12-02 13:00:00,528.23,530.17,528.23,529.73,67644.0,526.6592,528.5934,526.6592,528.1547,67644.0
2024-12-02 14:00:00,529.62,531.79,529.48,531.69,97286.0,528.045,530.2086,527.9054,530.1089,97286.0
2024-12-02 15:00:00,531.59,532.02,530.14,531.23,220909.0,530.0092,530.4379,528.5635,529.6502,220909.0
2024-12-03 09:30:00,534.67,534.82,527.11,529.99,130719.0,533.08,533.2296,525.5425,528.4139,130719.0
2024-12-03 10:00:00,529.99,530.98,529.28,530.44,132636.0,528.4139,529.401,527.706,528.8626,132636.0
2024-12-03 11:00:00,530.53,530.59,526.19,526.22,183561.0,528.9523,529.0121,524.6252,524.6551,183561.0
2024-12-03 12:00:00,526.33,528.41,526.32,527.89,118263.0,524.7648,526.8386,524.7548,526.3202,118263.0
2024-12-03 13:00:00,527.87,528.47,527.25,527.74,80274.0,526.3002,526.8984,525.6821,526.1706,80274.0
2024-12-03 14:00:00,527.74,528.51,526.8,528.14,158531.0,526.1706,526.9383,525.2334,526.5694,158531.0
2024-12-03 15:00:00,528.14,528.38,525.96,526.12,275605.0,526.5694,526.8087,524.3959,524.5554,275605.0
2024-12-04 09:30:00,523.64,526.28,520.62,521.91,201454.0,522.0828,524.715,519.0718,520.358,201454.0
2024-12-04 10:00:00,521.81,521.81,518.17,518.88,184512.0,520.2583,520.2583,516.6291,517.337,184512.0
2024-12-04 11:00:00,518.74,520.39,518.74,519.92,192692.0,517.1974,518.8425,517.1974,518.3739,192692.0
2024-12-04 12:00:00,519.95,520.13,518.86,519.97,84850.0,518.4038,518.5832,517.317,518.4237,84850.0
2024-12-04 13:00:00,519.92,521.05,518.83,520.69,103086.0,518.3739,519.5005,517.2871,519.1416,103086.0
2024-12-04 14:00:00,520.42,520.97,519.88,520.39,111434.0,518.8724,519.4207,518.334,518.8425,111434.0
2024-12-04 15:00:00,520.39,521.84,520.39,521.07,413379.0,518.8425,520.2882,518.8425,519.5205,413379.0
2024-12-05 09:30:00,524.6,527.21,522.17,526.59,213223.0,523.04,525.6422,520.6172,525.024,213223.0
2024-12-05 10:00:00,526.33,527.47,524.82,525.47,261773.0,524.7648,525.9014,523.2593,523.9074,261773.0
2024-12-05 11:00:00,525.53,527.08,524.54,527.0,130933.0,523.9672,525.5126,522.9801,525.4328,130933.0
2024-12-05 12:00:00,526.85,526.97,525.48,525.59,133191.0,525.2833,525.4029,523.9173,524.027,133191.0
2024-12-05 13:00:00,525.52,526.01,524.08,524.92,111568.0,523.9572,524.4458,522.5215,523.359,111568.0
2024-12-05 14:00:00,524.92,525.51,524.34,525.24,115109.0,523.359,523.9472,522.7807,523.6781,115109.0
2024-12-05 15:00:00,525.09,526.08,524.56,524.91,274219.0,523.5285,524.5156,523.0001,523.349,274219.0
2024-12-06 09:30:00,522.93,526.85,522.5,526.57,180808.0,521.3749,525.2833,520.9462,525.0041,180808.0
2024-12-06 10:00:00,526.52,529.42,525.47,529.21,168417.0,524.9542,527.8456,523.9074,527.6362,168417.0
2024-12-06 11:00:00,529.0,530.87,528.99,530.23,152152.0,527.4269,529.2913,527.4169,528.6532,152152.0
2024-12-06 12:00:00,530.1,530.13,528.58,529.5,117447.0,528.5236,528.5535,527.0081,527.9254,117447.0
2024-12-06 13:00:00,529.6,531.0,529.51,530.05,100706.0,528.0251,529.4209,527.9354,528.4737,100706.0
2024-12-06 14:00:00,530.13,530.62,528.31,528.49,72920.0,528.5535,529.0421,526.7389,526.9184,72920.0
2024-12-06 15:00:00,528.55,529.19,528.32,528.4,165605.0,526.9782,527.6163,526.7489,526.8287,165605.0
2024-12-09 09:30:00,529.02,531.59,528.57,530.81,157568.0,527.4468,530.0092,526.9981,529.2315,157568.0
2024-12-09 10:00:00,530.51,530.84,525.26,525.4,168015.0,528.9324,529.2614,523.698,523.8376,168015.0
2024-12-09 11:00:00,525.56,526.24,524.38,524.94,116597.0,523.9971,524.6751,522.8206,523.3789,116597.0
2024-12-09 12:00:00,524.84,526.27,523.0,525.01,136897.0,523.2792,524.705,521.4447,523.4487,136897.0
2024-12-09 13:00:00,525.09,525.11,523.69,524.14,84294.0,523.5285,523.5484,522.1327,522.5813,84294.0
2024-12-09 14:00:00,524.14,524.67,522.91,524.02,181081.0,522.5813,523.1097,521.355,522.4617,181081.0
2024-12-09 15:00:00,524.0,524.29,521.87,522.9,263277.0,522.4417,522.7309,520.3181,521.345,263277.0
2024-12-10 09:30:00,522.51,524.12,520.22,523.87,162850.0,520.9562,522.5614,518.673,522.3121,162850.0
2024-12-10 10:00:00,523.85,528.71,522.69,528.09,161808.0,522.2922,527.1377,521.1356,526.5196,161808.0
2024-12-10 11:00:00,528.2,529.24,527.66,528.03,132859.0,526.6292,527.6662,526.0909,526.4598,132859.0
2024-12-10 12:00:00,528.18,528.87,527.87,528.09,87838.0,526.6093,527.2973,526.3002,526.5196,87838.0
2024-12-10 13:00:00,528.11,528.57,527.39,528.36,54877.0,526.5395,526.9981,525.8217,526.7888,54877.0
2024-12-10 14:00:00,528.26,528.66,527.4,528.62,94253.0,526.6891,527.0879,525.8316,527.048,94253.0
2024-12-10 15:00:00,528.66,529.66,527.47,529.2,178278.0,527.0879,528.0849,525.9014,527.6263,178278.0
2024-12-11 09:30:00,529.19,533.96,528.99,529.01,127638.0,527.6163,532.3721,527.4169,527.4368,127638.0
2024-12-11 10:00:00,529.02,533.62,527.27,533.46,188865.0,527.4468,532.0331,525.702,531.8736,188865.0
2024-12-11 11:00:00,533.48,534.63,532.15,534.01,134214.0,531.8935,533.0401,530.5675,532.422,134214.0
2024-12-11 12:00:00,534.11,535.66,533.89,535.66,98864.0,532.5217,534.0671,532.3023,534.0671,98864.0
2024-12-11 13:00:00,535.63,535.89,533.26,533.27,67621.0,534.0372,534.2964,531.6742,531.6842,67621.0
2024-12-11 14:00:00,533.25,533.92,532.91,533.19,67115.0,531.6642,532.3322,531.3252,531.6044,67115.0
2024-12-11 15:00:00,533.24,534.76,533.15,534.5,175183.0,531.6543,533.1697,531.5645,532.9105,175183.0
2024-12-12 09:30:00,536.29,536.56,533.48,534.74,101979.0,534.6952,534.9644,531.8935,533.1498,101979.0
2024-12-12 10:00:00,534.74,535.13,533.25,534.92,98542.0,533.1498,533.5386,531.6642,533.3293,98542.0
2024-12-12 11:00:00,534.89,536.75,534.18,534.82,89584.0,533.2994,535.1538,532.5915,533.2296,89584.0
2024-12-12 12:00:00,534.94,534.98,533.79,534.34,63186.0,533.3492,533.3891,532.2026,532.751,63186.0
2024-12-12 13:00:00,534.25,534.5,532.59,532.97,56006.0,532.6613,532.9105,531.0062,531.3851,56006.0
2024-12-12 14:00:00,532.98,533.39,531.98,532.28,75326.0,531.395,531.8038,530.398,530.6971,75326.0
2024-12-12 15:00:00,532.27,533.42,531.97,532.4,194990.0,530.6871,531.8337,530.388,530.8168,194990.0
2024-12-13 09:30:00,534.17,534.68,531.23,531.58,92165.0,532.5815,533.09,529.6502,529.9992,92165.0
2024-12-13 10:00:00,531.72,532.47,530.0,532.33,108208.0,530.1388,530.8866,528.4239,530.747,108208.0
2024-12-13 11:00:00,532.3,533.73,531.8,531.92,83252.0,530.7171,532.1428,530.2185,530.3382,83252.0
2024-12-13 12:00:00,531.8,531.94,530.23,530.47,47811.0,530.2185,530.3581,528.6532,528.8925,47811.0
2024-12-13 13:00:00,530.45,531.26,530.23,530.51,51654.0,528.8726,529.6801,528.6532,528.9324,51654.0
2024-12-13 14:00:00,530.51,531.41,529.77,530.0,65531.0,528.9324,529.8297,528.1946,528.4239,65531.0
2024-12-13 15:00:00,530.17,530.36,528.91,528.94,194819.0,528.5934,528.7828,527.3371,527.367,194819.0
2024-12-16 09:30:00,532.0,535.0,530.91,531.21,448186.0,530.4179,533.409,529.3312,529.6303,448186.0
2024-12-16 10:00:00,531.15,533.01,528.99,531.28,143209.0,529.5705,531.4249,527.4169,529.7001,143209.0
2024-12-16 11:00:00,531.28,531.75,530.0,530.09,106794.0,529.7001,530.1687,528.4239,528.5136,106794.0
2024-12-16 12:00:00,530.09,531.11,529.76,529.83,80426.0,528.5136,529.5306,528.1846,528.2544,80426.0
2024-12-16 13:00:00,529.81,532.3,529.67,530.88,113052.0,528.2345,530.7171,528.0949,529.3013,113052.0
2024-12-16 14:00:00,530.88,531.0,530.05,530.69,92826.0,529.3013,529.4209,528.4737,529.1118,92826.0
2024-12-16 15:00:00,530.79,531.09,529.34,530.26,301467.0,529.2115,529.5107,527.7659,528.6831,301467.0
2024-12-17 09:30:00,529.4,530.5,524.87,527.16,123279.0,527.8257,528.9224,523.3092,525.5923,123279.0
2024-12-17 10:00:00,527.48,528.97,526.24,528.72,291410.0,525.9114,527.397,524.6751,527.1477,291410.0
2024-12-17 11:00:00,528.46,531.78,528.29,529.85,381289.0,526.8885,530.1986,526.719,528.2743,381289.0
2024-12-17 12:00:00,529.85,530.41,528.17,528.61,152115.0,528.2743,528.8327,526.5993,527.038,152115.0
2024-12-17 13:00:00,528.81,529.55,527.62,528.56,151373.0,527.2374,527.9752,526.051,526.9882,151373.0
2024-12-17 14:00:00,528.52,528.87,527.64,527.82,185184.0,526.9483,527.2973,526.0709,526.2504,185184.0
2024-12-17 15:00:00,527.82,531.68,527.42,530.83,357376.0,526.2504,530.0989,525.8516,529.2514,357376.0
2024-12-18 09:30:00,530.32,533.75,528.07,533.67,173417.0,528.7429,532.1627,526.4996,532.083,173417.0
2024-12-18 10:00:00,533.62,535.86,533.25,535.1,151840.0,532.0331,534.2665,531.6642,533.5087,151840.0
2024-12-18 11:00:00,535.1,537.0,534.99,536.84,102660.0,533.5087,535.4031,533.3991,535.2436,102660.0
2024-12-18 12:00:00,536.6,537.13,535.4,535.65,88618.0,535.0043,535.5327,533.8078,534.0571,88618.0
2024-12-18 13:00:00,535.73,535.73,533.0,534.16,73648.0,534.1369,534.1369,531.415,532.5715,73648.0
2024-12-18 14:00:00,533.83,533.87,527.37,528.19,136179.0,532.2425,532.2824,525.8017,526.6193,136179.0
2024-12-18 15:00:00,528.22,528.94,519.71,519.85,442604.0,526.6492,527.367,518.1645,518.3041,442604.0
2024-12-19 09:30:00,524.16,529.22,522.2,525.71,155334.0,522.6013,527.6462,520.6471,524.1467,155334.0
2024-12-19 10:00:00,525.84,527.43,524.21,526.3,208568.0,524.2763,525.8615,522.6511,524.7349,208568.0
2024-12-19 11:00:00,526.09,527.4,524.71,525.26,115314.0,524.5255,525.8316,523.1496,523.698,115314.0
2024-12-19 12:00:00,525.47,526.64,524.53,525.72,72354.0,523.9074,525.0739,522.9702,524.1566,72354.0
2024-12-19 13:00:00,525.54,527.31,524.55,527.26,60167.0,523.9772,525.7419,522.9901,525.692,60167.0
2024-12-19 14:00:00,527.27,527.48,525.01,525.07,74554.0,525.702,525.9114,523.4487,523.5086,74554.0
2024-12-19 15:00:00,525.07,525.96,523.11,523.21,180519.0,523.5086,524.3959,521.5544,521.6541,180519.0
2024-12-20 09:30:00,522.87,523.8,519.42,520.63,590560.0,521.3151,522.2423,517.8754,519.0818,590560.0
2024-12-20 10:00:00,521.25,525.0,520.38,523.39,126945.0,519.6999,523.4388,518.8325,521.8336,126945.0
2024-12-20 11:00:00,523.26,530.0,523.0,529.32,132204.0,521.7039,528.4239,521.4447,527.7459,132204.0
2024-12-20 12:00:00,529.21,532.08,528.75,530.77,102269.0,527.6362,530.4977,527.1776,529.1916,102269.0
2024-12-20 13:00:00,530.9,531.0,528.04,528.85,87774.0,529.3212,529.4209,526.4697,527.2773,87774.0
2024-12-20 14:00:00,529.07,531.15,528.56,529.13,126836.0,527.4967,529.5705,526.9882,527.5565,126836.0
2024-12-20 15:00:00,529.22,531.3,527.42,528.38,328422.0,527.6462,529.72,525.8516,526.8087,328422.0
2024-12-23 09:30:00,525.83,528.48,523.69,524.26,157955.0,524.2663,526.9084,522.1327,522.701,157955.0
2024-12-23 10:00:00,524.26,525.07,521.25,521.29,162980.0,522.701,523.5086,519.6999,519.7398,162980.0
2024-12-23 11:00:00,521.38,525.64,521.13,525.52,90512.0,519.8295,524.0769,519.5803,523.9572,90512.0
2024-12-23 12:00:00,525.71,525.99,523.88,525.38,105886.0,524.1467,524.4258,522.3221,523.8176,105886.0
2024-12-23 13:00:00,525.24,527.11,525.21,526.62,54606.0,523.6781,525.5425,523.6481,525.0539,54606.0
2024-12-23 14:00:00,526.44,526.82,525.28,526.04,61363.0,524.8745,525.2534,523.7179,524.4757,61363.0
2024-12-23 15:00:00,526.04,529.4,525.53,528.89,219982.0,524.4757,527.8257,523.9672,527.3172,219982.0
2024-12-24 09:30:00,529.27,531.95,527.83,530.97,68988.0,527.6961,530.3681,526.2603,529.391,68988.0
2024-12-24 10:00:00,531.37,532.89,530.96,532.59,89613.0,529.7898,531.3053,529.381,531.0062,89613.0
2024-12-24 11:00:00,532.67,533.28,531.91,532.35,87184.0,531.086,531.6941,530.3282,530.7669,87184.0
2024-12-24 12:00:00,532.35,535.74,532.09,535.64,160246.0,530.7669,534.1468,530.5077,534.0471,160246.0
2024-12-26 09:30:00,533.03,535.52,532.92,534.39,66512.0,531.4449,533.9275,531.3352,532.8008,66512.0
2024-12-26 10:00:00,534.41,535.67,534.22,534.77,56630.0,532.8208,534.077,532.6313,533.1797,56630.0
2024-12-26 11:00:00,534.77,537.19,534.6,536.79,40053.0,533.1797,535.5925,533.0102,535.1937,40053.0
2024-12-26 12:00:00,536.82,537.7,535.97,536.39,38467.0,535.2236,536.101,534.3761,534.7949,38467.0
2024-12-26 13:00:00,536.45,536.88,536.05,536.52,39242.0,534.8547,535.2834,534.4559,534.9245,39242.0
2024-12-26 14:00:00,536.6,537.3,535.77,536.9,36855.0,535.0043,535.7022,534.1767,535.3034,36855.0
2024-12-26 15:00:00,537.04,537.65,535.65,535.87,133225.0,535.443,536.0511,534.0571,534.2764,133225.0
2024-12-27 09:30:00,533.61,537.51,533.48,537.29,65652.0,532.0232,535.9116,531.8935,535.6922,65652.0
2024-12-27 10:00:00,537.33,537.56,532.41,532.77,101031.0,535.7321,535.9614,530.8267,531.1857,101031.0
2024-12-27 11:00:00,532.8,533.34,531.19,531.29,57598.0,531.2156,531.754,529.6104,529.7101,57598.0
2024-12-27 12:00:00,531.25,532.41,530.8,531.97,74826.0,529.6702,530.8267,529.2215,530.388,74826.0
2024-12-27 13:00:00,531.96,532.67,531.22,532.59,48813.0,530.3781,531.086,529.6403,531.0062,48813.0
2024-12-27 14:00:00,532.58,534.39,532.48,533.95,43150.0,530.9962,532.8008,530.8965,532.3621,43150.0
2024-12-27 15:00:00,533.95,533.95,530.88,532.3,194430.0,532.3621,532.3621,529.3013,530.7171,194430.0
2024-12-30 09:30:00,527.0,527.65,523.3,523.45,94865.0,525.4328,526.0809,521.7438,521.8934,94865.0
2024-12-30 10:00:00,523.36,524.48,521.33,524.0,96926.0,521.8036,522.9203,519.7797,522.4417,96926.0
2024-12-30 11:00:00,524.31,526.68,523.68,526.59,82738.0,522.7508,525.1138,522.1227,525.024,82738.0
2024-12-30 12:00:00,526.56,527.87,526.28,527.39,52901.0,524.9941,526.3002,524.715,525.8217,52901.0
2024-12-30 13:00:00,527.42,528.09,526.46,527.87,44680.0,525.8516,526.5196,524.8944,526.3002,44680.0
2024-12-30 14:00:00,527.82,528.57,526.56,528.12,63146.0,526.2504,526.9981,524.9941,526.5495,63146.0
2024-12-30 15:00:00,528.12,528.36,525.46,525.48,163220.0,526.5495,526.7888,523.8974,523.9173,163220.0
2024-12-31 09:30:00,527.67,528.16,525.56,528.0,68781.0,526.1008,526.5894,523.9971,526.4298,68781.0
2024-12-31 10:00:00,528.23,529.19,526.86,527.77,65745.0,526.6592,527.6163,525.2932,526.2005,65745.0
2024-12-31 11:00:00,528.15,528.15,525.98,526.19,80914.0,526.5794,526.5794,524.4158,524.6252,80914.0
2024-12-31 12:00:00,526.18,527.83,525.6,527.83,58875.0,524.6153,526.2603,524.037,526.2603,58875.0
2024-12-31 13:00:00,527.71,527.99,526.43,527.13,47153.0,526.1407,526.4199,524.8645,525.5624,47153.0
2024-12-31 14:00:00,527.13,527.75,526.41,526.89,58498.0,525.5624,526.1806,524.8446,525.3231,58498.0
2024-12-31 15:00:00,526.89,527.95,525.61,526.96,226486.0,525.3231,526.38,524.047,525.3929,226486.0
2025-01-02 09:30:00,529.19,529.88,525.65,529.43,147022.0,527.6163,528.3043,524.0868,527.8556,147022.0
2025-01-02 10:00:00,529.48,530.56,525.25,526.15,215147.0,527.9054,528.9822,523.688,524.5853,215147.0
2025-01-02 11:00:00,526.33,526.76,524.59,525.97,144993.0,524.7648,525.1935,523.03,524.4059,144993.0
2025-01-02 12:00:00,525.96,526.26,519.06,520.83,103017.0,524.3959,524.695,517.5164,519.2812,103017.0
2025-01-02 13:00:00,520.84,521.38,517.66,519.26,116657.0,519.2911,519.8295,516.1206,517.7158,116657.0
2025-01-02 14:00:00,519.26,521.96,519.08,520.11,104838.0,517.7158,520.4078,517.5364,518.5633,104838.0
2025-01-02 15:00:00,520.11,522.54,520.11,522.31,292646.0,518.5633,520.9861,518.5633,520.7568,292646.0
2025-01-03 09:30:00,522.53,524.46,517.68,518.45,156926.0,520.9761,522.9004,516.1405,516.9082,156926.0
2025-01-03 10:00:00,518.46,521.61,517.91,521.46,95926.0,516.9182,520.0588,516.3698,519.9093,95926.0
2025-01-03 11:00:00,521.55,521.91,520.0,520.82,63734.0,519.999,520.358,518.4536,519.2712,63734.0
2025-01-03 12:00:00,520.79,521.51,520.06,521.21,59997.0,519.2413,519.9591,518.5135,519.66,59997.0
2025-01-03 13:00:00,521.27,522.65,520.67,522.09,70989.0,519.7199,521.0958,519.1216,520.5374,70989.0
2025-01-03 14:00:00,522.07,523.3,521.66,522.71,43420.0,520.5175,521.7438,520.1087,521.1556,43420.0
2025-01-03 15:00:00,522.47,522.79,520.72,521.2,202131.0,520.9163,521.2353,519.1715,519.6501,202131.0
2025-01-06 09:30:00,520.97,521.36,516.0,517.89,176053.0,519.4207,519.8096,514.4655,516.3499,176053.0
2025-01-06 10:00:00,518.11,520.64,516.81,518.66,178914.0,516.5693,519.0917,515.2731,517.1176,178914.0
2025-01-06 11:00:00,518.63,518.87,517.12,517.37,141551.0,517.0877,517.327,515.5822,515.8315,141551.0
2025-01-06 12:00:00,517.33,518.18,515.26,515.37,130328.0,515.7916,516.639,513.7277,513.8374,130328.0
2025-01-06 13:00:00,515.55,515.56,512.81,513.73,101193.0,514.0169,514.0268,511.285,512.2023,101193.0
2025-01-06 14:00:00,513.88,515.0,513.27,513.49,125236.0,512.3518,513.4685,511.7436,511.963,125236.0
2025-01-06 15:00:00,513.46,513.62,511.01,512.02,353085.0,511.9331,512.0926,509.4904,510.4974,353085.0
2025-01-07 09:30:00,513.68,515.61,512.09,513.73,111928.0,512.1524,514.0767,510.5672,512.2023,111928.0
2025-01-07 10:00:00,513.46,516.05,511.07,515.32,143778.0,511.9331,514.5154,509.5502,513.7876,143778.0
2025-01-07 11:00:00,515.57,516.33,514.55,514.55,113308.0,514.0368,514.7945,513.0198,513.0198,113308.0
2025-01-07 12:00:00,514.61,515.39,513.0,513.76,69921.0,513.0797,513.8573,511.4744,512.2322,69921.0
2025-01-07 13:00:00,513.8,514.44,512.71,513.46,73183.0,512.2721,512.9102,511.1853,511.9331,73183.0
2025-01-07 14:00:00,513.35,513.94,512.55,513.24,80684.0,511.8234,512.4117,511.0258,511.7137,80684.0
2025-01-07 15:00:00,513.23,513.23,511.27,511.4,210889.0,511.7038,511.7038,509.7496,509.8792,210889.0
2025-01-08 09:30:00,512.04,516.28,511.53,513.89,110051.0,510.5173,514.7447,510.0088,512.3618,110051.0
2025-01-08 10:00:00,513.48,515.89,513.48,515.12,94776.0,511.953,514.3559,511.953,513.5881,94776.0
2025-01-08 11:00:00,515.18,517.45,514.81,516.89,129723.0,513.648,515.9112,513.2791,515.3529,129723.0
2025-01-08 12:00:00,516.74,516.92,514.49,515.22,77242.0,515.2033,515.3828,512.96,513.6878,77242.0
2025-01-08 13:00:00,515.41,515.87,513.83,514.66,59062.0,513.8773,514.3359,512.302,513.1295,59062.0
2025-01-08 14:00:00,514.66,515.78,514.43,514.9,78550.0,513.1295,514.2462,512.9002,513.3688,78550.0
2025-01-08 15:00:00,514.99,517.13,514.6,516.34,235817.0,513.4585,515.5922,513.0697,514.8045,235817.0
2025-01-10 09:30:00,512.12,513.76,508.43,510.08,339969.0,511.366,513.0036,507.6814,509.329,339969.0
2025-01-10 10:00:00,509.85,509.86,506.12,507.42,142112.0,509.0993,509.1093,505.3748,506.6729,142112.0
2025-01-10 11:00:00,507.5,507.66,504.54,504.64,125729.0,506.7528,506.9126,503.7972,503.897,125729.0
2025-01-10 12:00:00,504.63,506.06,503.36,505.74,96407.0,503.887,505.3149,502.6189,504.9954,96407.0
2025-01-10 13:00:00,505.71,508.03,504.8,507.85,120905.0,504.9654,507.282,504.0568,507.1023,120905.0
2025-01-10 14:00:00,507.85,507.85,505.29,506.08,95168.0,507.1023,507.1023,504.546,505.3349,95168.0
2025-01-10 15:00:00,506.07,506.49,504.16,504.66,240036.0,505.3249,505.7443,503.4177,503.917,240036.0
2025-01-13 09:30:00,501.0,505.35,499.92,504.98,160593.0,500.2624,504.606,499.184,504.2365,160593.0
2025-01-13 10:00:00,504.77,505.05,502.58,504.0,146032.0,504.0268,504.3064,501.84,503.2579,146032.0
2025-01-13 11:00:00,504.14,504.46,502.85,503.5,141803.0,503.3977,503.7173,502.1096,502.7587,141803.0
2025-01-13 12:00:00,503.53,505.29,503.44,505.25,87773.0,502.7886,504.546,502.6988,504.5061,87773.0
2025-01-13 13:00:00,505.24,506.15,504.24,505.76,103583.0,504.4961,505.4048,503.4976,505.0154,103583.0
2025-01-13 14:00:00,505.76,505.76,504.35,505.32,108553.0,505.0154,505.0154,503.6074,504.576,108553.0
2025-01-13 15:00:00,505.16,505.65,504.38,504.91,271030.0,504.4162,504.9055,503.6374,504.1666,271030.0
2025-01-14 09:30:00,507.07,507.54,504.21,505.1,160404.0,506.3234,506.7927,503.4676,504.3563,160404.0
2025-01-14 10:00:00,505.19,507.85,505.19,506.7,141185.0,504.4462,507.1023,504.4462,505.954,141185.0
2025-01-14 11:00:00,506.7,506.93,504.25,504.6,104909.0,505.954,506.1836,503.5076,503.8571,104909.0
2025-01-14 12:00:00,504.74,505.77,504.35,505.77,71281.0,503.9969,505.0253,503.6074,505.0253,71281.0
2025-01-14 13:00:00,505.77,508.02,505.52,507.89,63650.0,505.0253,507.272,504.7757,507.1422,63650.0
2025-01-14 14:00:00,507.86,509.0,507.55,507.77,118300.0,507.1123,508.2506,506.8027,507.0224,118300.0
2025-01-14 15:00:00,507.61,509.39,506.6,509.06,217907.0,506.8626,508.64,505.8541,508.3105,217907.0
2025-01-15 09:30:00,515.57,519.42,513.73,518.44,306991.0,514.8109,518.6552,512.9736,517.6767,306991.0
2025-01-15 10:00:00,518.43,519.42,517.44,517.88,221405.0,517.6667,518.6552,516.6782,517.1175,221405.0
2025-01-15 11:00:00,518.14,518.95,517.29,518.15,115521.0,517.3771,518.1859,516.5284,517.3871,115521.0
2025-01-15 12:00:00,517.99,519.31,517.92,518.83,86968.0,517.2273,518.5454,517.1575,518.0661,86968.0
2025-01-15 13:00:00,518.98,520.92,518.91,520.42,88962.0,518.2159,520.153,518.146,519.6538,88962.0
2025-01-15 14:00:00,520.42,521.89,519.7,521.79,123541.0,519.6538,521.1216,518.9348,521.0218,123541.0
2025-01-15 15:00:00,521.79,523.77,521.52,522.23,430778.0,521.0218,522.9988,520.7522,521.4611,430778.0
2025-01-16 09:30:00,523.62,524.36,522.14,523.32,133834.0,522.8491,523.588,521.3712,522.5495,133834.0
2025-01-16 10:00:00,523.17,527.12,522.38,526.97,177150.0,522.3997,526.3439,521.6109,526.1941,177150.0
2025-01-16 11:00:00,526.95,527.12,523.5,526.01,133951.0,526.1742,526.3439,522.7292,525.2355,133951.0
2025-01-16 12:00:00,525.83,526.23,523.75,524.41,91277.0,525.0558,525.4552,522.9789,523.6379,91277.0
2025-01-16 13:00:00,524.4,525.17,522.48,522.71,81723.0,523.6279,524.3968,521.7107,521.9404,81723.0
2025-01-16 14:00:00,522.71,522.81,520.72,521.5,539181.0,521.9404,522.0403,519.9533,520.7322,539181.0
2025-01-16 15:00:00,521.4,523.36,521.06,523.07,281518.0,520.6323,522.5894,520.2928,522.2999,281518.0
2025-01-17 09:30:00,524.58,524.84,521.01,524.21,548254.0,523.8076,524.0673,520.2429,523.4382,548254.0
2025-01-17 10:00:00,524.23,525.94,524.09,525.32,132455.0,523.4582,525.1656,523.3184,524.5466,132455.0
2025-01-17 11:00:00,525.35,528.13,525.35,526.33,87987.0,524.5765,527.3524,524.5765,525.5551,87987.0
2025-01-17 12:00:00,526.36,526.65,525.78,526.09,54539.0,525.585,525.8746,525.0059,525.3154,54539.0
2025-01-17 13:00:00,526.0,526.07,524.88,525.55,97189.0,525.2256,525.2955,524.1072,524.7762,97189.0
2025-01-17 14:00:00,525.45,526.04,524.14,524.17,111597.0,524.6764,525.2655,523.3683,523.3983,111597.0
2025-01-17 15:00:00,524.16,526.29,523.95,524.71,175345.0,523.3883,525.5151,523.1786,523.9375,175345.0
2025-01-21 09:30:00,527.66,529.89,527.32,529.13,123263.0,526.8831,529.1098,526.5436,528.3509,123263.0
2025-01-21 10:00:00,529.12,529.98,527.56,528.05,135725.0,528.341,529.1997,526.7833,527.2725,135725.0
2025-01-21 11:00:00,528.03,529.05,527.61,528.07,123340.0,527.2526,528.2711,526.8332,527.2925,123340.0
2025-01-21 12:00:00,527.99,528.41,526.91,527.82,130171.0,527.2126,527.632,526.1342,527.0429,130171.0
2025-01-21 13:00:00,527.9,528.11,527.09,528.0,72540.0,527.1228,527.3324,526.314,527.2226,72540.0
2025-01-21 14:00:00,528.13,528.87,527.35,527.72,89526.0,527.3524,528.0913,526.5736,526.943,89526.0
2025-01-21 15:00:00,527.83,529.0,527.3,528.04,258113.0,527.0529,528.2211,526.5236,527.2626,258113.0
2025-01-22 09:30:00,528.0,529.88,525.67,529.7,122669.0,527.2226,529.0998,524.896,528.9201,122669.0
2025-01-22 10:00:00,529.69,530.26,528.21,529.83,125435.0,528.9101,529.4793,527.4323,529.0499,125435.0
2025-01-22 11:00:00,530.04,530.3,528.43,529.56,105687.0,529.2596,529.5192,527.652,528.7803,105687.0
2025-01-22 12:00:00,529.25,529.45,527.92,528.71,101896.0,528.4708,528.6705,527.1427,527.9316,101896.0
2025-01-22 13:00:00,528.39,528.91,527.36,527.87,88243.0,527.612,528.1313,526.5836,527.0928,88243.0
2025-01-22 14:00:00,527.98,528.01,527.24,527.8,85997.0,527.2026,527.2326,526.4637,527.0229,85997.0
2025-01-22 15:00:00,527.8,528.89,526.64,527.04,195895.0,527.0229,528.1113,525.8646,526.264,195895.0
2025-01-23 09:30:00,529.05,533.92,528.68,533.32,140683.0,528.2711,533.1339,527.9016,532.5348,140683.0
2025-01-23 10:00:00,533.32,533.47,529.57,531.19,167665.0,532.5348,532.6846,528.7903,530.4079,167665.0
2025-01-23 11:00:00,531.33,533.99,529.51,533.36,200359.0,530.5477,533.2038,528.7304,532.5747,200359.0
2025-01-23 12:00:00,533.32,533.94,532.76,533.25,94977.0,532.5348,533.1539,531.9756,532.4649,94977.0
2025-01-23 13:00:00,533.37,534.23,532.38,532.71,134457.0,532.5847,533.4434,531.5962,531.9257,134457.0
2025-01-23 14:00:00,532.56,533.27,531.97,533.08,90835.0,531.7759,532.4849,531.1868,532.2951,90835.0
2025-01-23 15:00:00,533.08,534.35,532.0,534.21,241604.0,532.2951,533.5633,531.2167,533.4235,241604.0
2025-01-24 09:30:00,532.99,536.06,532.15,535.31,111632.0,532.2053,535.2707,531.3665,534.5218,111632.0
2025-01-24 10:00:00,535.36,535.85,534.36,534.37,101994.0,534.5718,535.0611,533.5732,533.5832,101994.0
2025-01-24 11:00:00,534.36,535.43,534.36,535.13,86891.0,533.5732,534.6417,533.5732,534.3421,86891.0
2025-01-24 12:00:00,535.13,535.13,533.81,533.94,94092.0,534.3421,534.3421,533.0241,533.1539,94092.0
2025-01-24 13:00:00,534.03,534.79,533.36,533.74,127606.0,533.2437,534.0026,532.5747,532.9542,127606.0
2025-01-24 14:00:00,533.88,534.15,533.36,533.45,96320.0,533.094,533.3636,532.5747,532.6646,96320.0
2025-01-24 15:00:00,533.39,534.07,532.84,533.62,285350.0,532.6047,533.2837,532.0555,532.8343,285350.0
2025-01-27 09:30:00,533.58,535.13,531.65,534.23,183621.0,532.7944,534.3421,530.8672,533.4434,183621.0
2025-01-27 10:00:00,534.32,538.88,533.08,538.75,218233.0,533.5333,538.0866,532.2951,537.9568,218233.0
2025-01-27 11:00:00,538.75,541.61,538.51,541.36,161314.0,537.9568,540.8126,537.7171,540.5629,161314.0
2025-01-27 12:00:00,540.96,545.0,540.9,543.06,177364.0,540.1635,544.1976,540.1036,542.2604,177364.0
2025-01-27 13:00:00,543.3,545.0,541.77,544.61,99259.0,542.5001,544.1976,540.9723,543.8082,99259.0
2025-01-27 14:00:00,544.88,547.7,544.64,547.22,129724.0,544.0778,546.8936,543.8381,546.4143,129724.0
2025-01-27 15:00:00,547.12,547.99,543.74,547.98,447751.0,546.3145,547.1832,542.9394,547.1732,447751.0
2025-01-28 09:30:00,546.54,547.8,542.66,544.35,180217.0,545.7353,546.9935,541.861,543.5485,180217.0
2025-01-28 10:00:00,544.12,550.83,543.93,549.83,204132.0,543.3189,550.019,543.1292,549.0205,204132.0
2025-01-28 11:00:00,549.83,550.89,548.28,550.43,139047.0,549.0205,550.0789,547.4728,549.6196,139047.0
2025-01-28 12:00:00,550.41,551.56,549.27,550.71,131686.0,549.5996,550.7479,548.4613,549.8992,131686.0
2025-01-28 13:00:00,550.71,551.29,549.28,549.29,118185.0,549.8992,550.4783,548.4713,548.4813,118185.0
2025-01-28 14:00:00,549.37,550.5,548.93,550.37,146481.0,548.5611,549.6895,548.1218,549.5597,146481.0
2025-01-28 15:00:00,550.3,550.89,547.32,547.46,267380.0,549.4898,550.0789,546.5142,546.654,267380.0
2025-01-29 09:30:00,547.0,550.57,546.5,548.15,173822.0,546.1946,549.7594,545.6954,547.3429,173822.0
2025-01-29 10:00:00,548.15,550.46,547.86,548.67,210967.0,547.3429,549.6495,547.0534,547.8622,210967.0
2025-01-29 11:00:00,548.83,550.07,548.4,549.25,134678.0,548.0219,549.2601,547.5926,548.4413,134678.0
2025-01-29 12:00:00,549.25,550.61,548.52,548.52,118139.0,548.4413,549.7993,547.7124,547.7124,118139.0
2025-01-29 13:00:00,548.61,550.23,548.26,549.0,138984.0,547.8023,549.4199,547.4528,548.1917,138984.0
2025-01-29 14:00:00,549.0,549.89,547.28,549.51,195278.0,548.1917,549.0804,546.4742,548.7009,195278.0
2025-01-29 15:00:00,549.52,549.92,548.21,548.8,364949.0,548.7109,549.1103,547.4029,547.992,364949.0
2025-01-30 09:30:00,555.0,574.0,554.53,572.35,744751.0,554.1829,573.1549,553.7136,571.5073,744751.0
2025-01-30 10:00:00,572.63,572.72,564.02,571.53,518951.0,571.7869,571.8768,563.1896,570.6885,518951.0
2025-01-30 11:00:00,571.52,576.56,570.4,575.58,415626.0,570.6785,575.7111,569.5602,574.7326,415626.0
2025-01-30 12:00:00,575.44,576.94,570.58,571.91,315658.0,574.5928,576.0906,569.7399,571.068,315658.0
2025-01-30 13:00:00,571.9,572.36,569.66,569.83,232632.0,571.058,571.5173,568.8213,568.991,232632.0
2025-01-30 14:00:00,569.82,570.18,562.98,564.86,399671.0,568.981,569.3405,562.1511,564.0283,399671.0
2025-01-30 15:00:00,565.07,566.89,561.03,565.92,791996.0,564.238,566.0554,560.204,565.0868,791996.0
2025-01-31 09:30:00,563.82,565.54,557.94,559.55,340235.0,562.9899,564.7073,557.1185,558.7262,340235.0
2025-01-31 10:00:00,559.36,564.74,559.35,562.73,346717.0,558.5364,563.9085,558.5265,561.9015,346717.0
2025-01-31 11:00:00,562.71,563.93,559.89,561.87,277989.0,561.8815,563.0997,559.0657,561.0427,277989.0
2025-01-31 12:00:00,561.94,563.52,561.48,562.93,256927.0,561.1126,562.6903,560.6533,562.1012,256927.0
2025-01-31 13:00:00,562.92,563.83,558.86,559.5,344783.0,562.0912,562.9999,558.0372,558.6762,344783.0
2025-01-31 14:00:00,559.43,559.88,557.82,559.44,100845.0,558.6063,559.0557,556.9987,558.6163,100845.0
2025-01-31 15:00:00,559.44,559.44,554.64,555.46,647427.0,558.6163,558.6163,553.8234,554.6422,647427.0
2025-02-03 09:30:00,552.64,558.5,551.07,553.77,253691.0,551.8263,557.6777,550.2586,552.9547,253691.0
2025-02-03 10:00:00,553.76,560.5,552.66,559.45,256973.0,552.9447,559.6748,551.8463,558.6263,256973.0
2025-02-03 11:00:00,559.31,562.84,557.36,561.28,157192.0,558.4865,562.0113,556.5394,560.4536,157192.0
2025-02-03 12:00:00,561.19,562.9,559.74,562.77,180338.0,560.3637,562.0712,558.9159,561.9414,180338.0
2025-02-03 13:00:00,562.74,563.42,561.53,562.62,111153.0,561.9115,562.5905,560.7032,561.7916,111153.0
2025-02-03 14:00:00,562.61,564.12,562.61,563.6,158525.0,561.7817,563.2894,561.7817,562.7702,158525.0
2025-02-03 15:00:00,563.6,565.0,561.73,564.11,509572.0,562.7702,564.1681,560.903,563.2794,509572.0
2025-02-04 09:30:00,570.88,572.0,558.12,558.69,221256.0,570.0395,571.1578,557.2983,557.8674,221256.0
2025-02-04 10:00:00,559.12,560.99,558.1,558.39,203070.0,558.2968,560.164,557.2783,557.5679,203070.0
2025-02-04 11:00:00,558.55,560.42,558.54,560.38,173852.0,557.7276,559.5949,557.7176,559.5549,173852.0
2025-02-04 12:00:00,560.4,561.33,559.27,560.1,179024.0,559.5749,560.5035,558.4466,559.2754,179024.0
2025-02-04 13:00:00,560.11,560.3,559.02,559.02,153879.0,559.2853,559.4751,558.1969,558.1969,153879.0
2025-02-04 14:00:00,559.0,559.62,558.06,558.9,191889.0,558.177,558.7961,557.2384,558.0771,191889.0
2025-02-04 15:00:00,558.8,559.4,557.58,559.06,352328.0,557.9773,558.5764,556.7591,558.2369,352328.0
2025-02-05 09:30:00,561.35,564.0,559.8,562.84,113629.0,560.5235,563.1696,558.9758,562.0113,113629.0
2025-02-05 10:00:00,563.09,563.37,559.93,560.71,199552.0,562.2609,562.5405,559.1056,559.8845,199552.0
2025-02-05 11:00:00,560.71,562.25,559.92,562.2,203984.0,559.8845,561.4222,559.0956,561.3723,203984.0
2025-02-05 12:00:00,562.16,563.05,560.93,561.67,94124.0,561.3323,562.221,560.1041,560.843,94124.0
2025-02-05 13:00:00,561.64,564.91,561.56,564.44,139798.0,560.8131,564.0783,560.7332,563.609,139798.0
2025-02-05 14:00:00,564.45,565.47,563.76,564.0,132035.0,563.6189,564.6374,562.93,563.1696,132035.0
2025-02-05 15:00:00,564.0,566.87,563.76,566.27,322331.0,563.1696,566.0354,562.93,565.4363,322331.0
2025-02-06 09:30:00,566.13,569.75,566.13,568.0,118242.0,565.2965,568.9111,565.2965,567.1637,118242.0
2025-02-06 10:00:00,567.96,567.96,564.54,565.93,116899.0,567.1238,567.1238,563.7088,565.0968,116899.0
2025-02-06 11:00:00,565.59,567.16,565.21,566.28,123224.0,564.7573,566.325,564.3778,565.4463,123224.0
2025-02-06 12:00:00,566.28,566.74,565.74,566.57,84583.0,565.4463,565.9056,564.907,565.7358,84583.0
2025-02-06 13:00:00,566.63,567.21,565.8,565.95,87880.0,565.7957,566.3749,564.967,565.1167,87880.0
2025-02-06 14:00:00,565.96,567.05,564.75,566.07,77211.0,565.1267,566.2151,563.9185,565.2366,77211.0
2025-02-06 15:00:00,566.07,567.61,565.94,567.08,302817.0,565.2366,566.7743,565.1068,566.2451,302817.0
2025-02-07 09:30:00,568.06,569.98,567.8,569.82,112151.0,567.2236,569.1408,566.964,568.981,112151.0
2025-02-07 10:00:00,569.67,569.81,567.09,568.13,188558.0,568.8313,568.9711,566.2551,567.2935,188558.0
2025-02-07 11:00:00,568.13,570.05,567.34,568.17,121434.0,567.2935,569.2107,566.5047,567.3335,121434.0
2025-02-07 12:00:00,568.17,568.75,565.38,565.92,92831.0,567.3335,567.9126,564.5476,565.0868,92831.0
2025-02-07 13:00:00,565.92,567.34,565.07,565.12,76515.0,565.0868,566.5047,564.238,564.288,76515.0
2025-02-07 14:00:00,565.29,565.29,563.83,564.17,97352.0,564.4577,564.4577,562.9999,563.3394,97352.0
2025-02-07 15:00:00,564.08,564.7,561.78,562.38,241140.0,563.2495,563.8686,560.9529,561.552,241140.0
2025-02-10 09:30:00,565.25,567.27,562.27,563.2,86181.0,564.4178,566.4348,561.4422,562.3708,86181.0
2025-02-10 10:00:00,563.15,565.34,562.26,562.6,155607.0,562.3209,564.5076,561.4322,561.7717,155607.0
2025-02-10 11:00:00,562.84,563.11,561.17,561.9,106393.0,562.0113,562.2809,560.3438,561.0727,106393.0
2025-02-10 12:00:00,561.88,566.27,561.0,565.27,161837.0,561.0527,565.4363,560.174,564.4377,161837.0
2025-02-10 13:00:00,565.27,566.98,564.87,566.74,103447.0,564.4377,566.1452,564.0383,565.9056,103447.0
2025-02-10 14:00:00,566.59,567.2,566.09,566.25,109861.0,565.7558,566.3649,565.2565,565.4163,109861.0
2025-02-10 15:00:00,566.41,566.79,564.61,565.51,170906.0,565.5761,565.9555,563.7787,564.6774,170906.0
2025-02-11 09:30:00,564.99,566.15,559.26,559.86,118696.0,564.1582,565.3164,558.4366,559.0357,118696.0
2025-02-11 10:00:00,560.15,561.29,559.22,560.29,127507.0,559.3253,560.4636,558.3966,559.4651,127507.0
2025-02-11 11:00:00,560.38,562.92,559.58,562.69,72029.0,559.5549,562.0912,558.7561,561.8615,72029.0
2025-02-11 12:00:00,562.64,564.5,562.59,563.52,86033.0,561.8116,563.6689,561.7617,562.6903,86033.0
2025-02-11 13:00:00,563.54,564.39,562.78,564.01,130077.0,562.7103,563.559,561.9514,563.1796,130077.0
2025-02-11 14:00:00,564.01,565.82,563.12,565.16,70184.0,563.1796,564.9869,562.2909,564.3279,70184.0
2025-02-11 15:00:00,565.31,566.43,563.76,564.81,219023.0,564.4777,565.596,562.93,563.9784,219023.0
2025-02-12 09:30:00,562.01,564.75,559.44,562.43,75874.0,561.1825,563.9185,558.6163,561.6019,75874.0
2025-02-12 10:00:00,561.96,561.96,559.51,561.69,91839.0,561.1326,561.1326,558.6862,560.863,91839.0
2025-02-12 11:00:00,561.64,563.31,559.45,563.25,80584.0,560.8131,562.4806,558.6263,562.4207,80584.0
2025-02-12 12:00:00,563.28,563.75,562.48,563.75,107218.0,562.4507,562.92,561.6518,562.92,107218.0
2025-02-12 13:00:00,563.69,564.5,562.62,562.96,86744.0,562.8601,563.6689,561.7916,562.1311,86744.0
2025-02-12 14:00:00,562.93,563.81,561.33,563.21,81001.0,562.1012,562.9799,560.5035,562.3808,81001.0
2025-02-12 15:00:00,563.35,564.64,560.82,564.59,236910.0,562.5206,563.8087,559.9943,563.7587,236910.0
2025-02-13 09:30:00,565.6,566.0,561.47,565.89,108628.0,564.7673,565.1667,560.6433,565.0568,108628.0
2025-02-13 10:00:00,565.92,567.08,565.27,566.5,95962.0,565.0868,566.2451,564.4377,565.6659,95962.0
2025-02-13 11:00:00,566.57,567.24,565.62,565.64,93442.0,565.7358,566.4048,564.7872,564.8072,93442.0
2025-02-13 12:00:00,565.63,566.24,563.83,564.41,49818.0,564.7972,565.4063,562.9999,563.579,49818.0
2025-02-13 13:00:00,564.43,564.45,563.34,564.34,65548.0,563.599,563.6189,562.5106,563.5091,65548.0
2025-02-13 14:00:00,564.44,566.9,564.29,566.26,81702.0,563.609,566.0653,563.4592,565.4263,81702.0
2025-02-13 15:00:00,566.3,567.39,565.81,566.18,184328.0,565.4662,566.5546,564.9769,565.3464,184328.0
2025-02-14 09:30:00,566.01,568.72,564.72,565.2,146660.0,565.1766,567.8827,563.8885,564.3678,146660.0
2025-02-14 10:00:00,565.2,569.24,564.67,568.38,130610.0,564.3678,568.4019,563.8386,567.5432,130610.0
2025-02-14 11:00:00,568.03,569.02,566.0,567.58,74320.0,567.1937,568.1822,565.1667,566.7443,74320.0
2025-02-14 12:00:00,567.63,567.72,566.22,567.04,54481.0,566.7943,566.8841,565.3863,566.2051,54481.0
2025-02-14 13:00:00,567.01,568.42,566.5,567.29,106885.0,566.1752,567.5831,565.6659,566.4548,106885.0
2025-02-14 14:00:00,567.16,567.61,566.31,566.47,72797.0,566.325,566.7743,565.4762,565.636,72797.0
2025-02-14 15:00:00,566.5,566.57,564.13,564.55,241898.0,565.6659,565.7358,563.2994,563.7188,241898.0
2025-02-18 09:30:00,564.9,566.33,561.51,563.43,153347.0,564.0683,565.4962,560.6833,562.6004,153347.0
2025-02-18 10:00:00,563.56,564.33,561.9,563.83,91713.0,562.7303,563.4991,561.0727,562.9999,91713.0
2025-02-18 11:00:00,563.72,564.31,562.29,564.23,109607.0,562.89,563.4792,561.4621,563.3993,109607.0
2025-02-18 12:00:00,564.23,566.99,563.94,566.13,107686.0,563.3993,566.1552,563.1097,565.2965,107686.0
2025-02-18 13:00:00,566.19,566.67,565.76,566.47,58613.0,565.3564,565.8357,564.927,565.636,58613.0
2025-02-18 14:00:00,566.49,566.57,565.16,566.0,77303.0,565.6559,565.7358,564.3279,565.1667,77303.0
2025-02-18 15:00:00,565.93,568.63,565.2,568.55,296791.0,565.0968,567.7928,564.3678,567.7129,296791.0
2025-02-19 09:30:00,567.49,570.7,566.64,568.18,160615.0,566.6545,569.8597,565.8057,567.3435,160615.0
2025-02-19 10:00:00,568.27,568.5,566.71,567.65,174318.0,567.4333,567.663,565.8756,566.8142,174318.0
2025-02-19 11:00:00,567.52,570.3,566.88,570.3,189237.0,566.6844,569.4603,566.0454,569.4603,189237.0
2025-02-19 12:00:00,570.3,570.3,567.72,568.34,103473.0,569.4603,569.4603,566.8841,567.5032,103473.0
2025-02-19 13:00:00,568.44,569.53,567.58,569.25,76273.0,567.6031,568.6915,566.7443,568.4119,76273.0
2025-02-19 14:00:00,569.25,570.69,569.08,569.98,89460.0,568.4119,569.8498,568.2421,569.1408,89460.0
2025-02-19 15:00:00,569.98,569.98,568.0,568.59,213829.0,569.1408,569.1408,567.1637,567.7529,213829.0
2025-02-20 09:30:00,568.15,568.5,566.0,567.04,80222.0,567.3135,567.663,565.1667,566.2051,80222.0
2025-02-20 10:00:00,567.11,567.12,561.3,562.12,125076.0,566.275,566.285,560.4736,561.2924,125076.0
2025-02-20 11:00:00,562.04,562.34,559.04,560.15,116381.0,561.2125,561.5121,558.2169,559.3253,116381.0
2025-02-20 12:00:00,560.04,561.44,559.25,559.25,82471.0,559.2154,560.6134,558.4266,558.4266,82471.0
2025-02-20 13:00:00,559.25,560.21,559.24,560.0,46567.0,558.4266,559.3852,558.4166,559.1755,46567.0
2025-02-20 14:00:00,560.01,562.39,560.01,562.08,67601.0,559.1855,561.562,559.1855,561.2524,67601.0
2025-02-20 15:00:00,561.88,563.8,561.62,563.47,249304.0,561.0527,562.9699,560.7931,562.6404,249304.0
2025-02-21 09:30:00,561.43,563.84,560.35,561.11,240254.0,560.6034,563.0098,559.525,560.2839,240254.0
2025-02-21 10:00:00,561.26,564.8,560.5,562.62,165541.0,560.4336,563.9684,559.6748,561.7916,165541.0
2025-02-21 11:00:00,562.72,563.6,561.3,562.49,129342.0,561.8915,562.7702,560.4736,561.6618,129342.0
2025-02-21 12:00:00,562.5,563.0,559.65,559.68,79228.0,561.6718,562.1711,558.826,558.856,79228.0
2025-02-21 13:00:00,559.63,559.65,556.9,557.89,87879.0,558.806,558.826,556.0801,557.0686,87879.0
2025-02-21 14:00:00,557.88,558.89,556.58,558.64,110606.0,557.0586,558.0671,555.7605,557.8175,110606.0
2025-02-21 15:00:00,558.42,559.1,557.14,557.48,282347.0,557.5978,558.2768,556.3197,556.6592,282347.0
2025-02-24 09:30:00,558.43,561.46,558.0,558.55,110678.0,557.6078,560.6333,557.1784,557.7276,110678.0
2025-02-24 10:00:00,558.69,559.28,556.79,558.03,170392.0,557.8674,558.4566,555.9702,557.2084,170392.0
2025-02-24 11:00:00,558.11,560.25,557.11,558.78,101662.0,557.2883,559.4251,556.2898,557.9573,101662.0
2025-02-24 12:00:00,558.88,560.76,558.84,559.64,108640.0,558.0571,559.9344,558.0172,558.816,108640.0
2025-02-24 13:00:00,559.64,560.41,559.08,559.29,84504.0,558.816,559.5849,558.2569,558.4665,84504.0
2025-02-24 14:00:00,559.24,560.51,559.13,559.81,125719.0,558.4166,559.6847,558.3068,558.9858,125719.0
2025-02-24 15:00:00,559.81,559.99,557.92,559.05,182011.0,558.9858,559.1655,557.0986,558.2269,182011.0
2025-02-25 09:30:00,562.44,563.0,553.67,556.14,243164.0,561.6119,562.1711,552.8548,555.3212,243164.0
2025-02-25 10:00:00,555.87,557.74,552.69,556.55,279466.0,555.0516,556.9188,551.8763,555.7306,279466.0
2025-02-25 11:00:00,556.57,556.83,552.9,556.27,177948.0,555.7505,556.0102,552.086,555.451,177948.0
2025-02-25 12:00:00,556.23,559.15,555.41,559.11,124268.0,555.411,558.3267,554.5923,558.2868,124268.0
2025-02-25 13:00:00,559.1,563.59,557.56,561.82,235559.0,558.2768,562.7602,556.7391,560.9928,235559.0
2025-02-25 14:00:00,561.82,565.68,561.47,565.59,213056.0,560.9928,564.8471,560.6433,564.7573,213056.0
2025-02-25 15:00:00,565.59,566.05,563.49,564.02,523228.0,564.7573,565.2166,562.6604,563.1896,523228.0
2025-02-26 09:30:00,562.59,565.74,561.45,563.51,145955.0,561.7617,564.907,560.6234,562.6803,145955.0
2025-02-26 10:00:00,563.26,566.68,563.11,564.37,155197.0,562.4307,565.8457,562.2809,563.5391,155197.0
2025-02-26 11:00:00,564.37,564.73,563.03,563.99,113284.0,563.5391,563.8985,562.201,563.1596,113284.0
2025-02-26 12:00:00,563.94,564.78,562.0,562.13,88009.0,563.1097,563.9485,561.1726,561.3024,88009.0
2025-02-26 13:00:00,562.32,562.58,559.63,559.98,60152.0,561.4921,561.7517,558.806,559.1555,60152.0
2025-02-26 14:00:00,560.03,561.89,559.6,560.67,79879.0,559.2055,561.0627,558.7761,559.8445,79879.0
2025-02-26 15:00:00,560.8,562.21,560.52,561.26,288967.0,559.9743,561.3822,559.6947,560.4336,288967.0
2025-02-27 09:30:00,565.57,571.7,564.0,568.29,189142.0,564.7373,570.8583,563.1696,567.4533,189142.0
2025-02-27 10:00:00,568.35,574.7,567.31,570.63,244051.0,567.5132,573.8539,566.4747,569.7898,244051.0
2025-02-27 11:00:00,570.59,571.36,568.14,568.29,114075.0,569.7499,570.5188,567.3035,567.4533,114075.0
2025-02-27 12:00:00,568.29,570.29,567.49,569.38,125289.0,567.4533,569.4503,566.6545,568.5417,125289.0
2025-02-27 13:00:00,569.54,570.94,569.5,570.4,127070.0,568.7015,570.0994,568.6615,569.5602,127070.0
2025-02-27 14:00:00,570.4,570.45,565.62,566.31,173332.0,569.5602,569.6101,564.7872,565.4762,173332.0
2025-02-27 15:00:00,566.38,566.59,564.33,565.12,338941.0,565.5461,565.7558,563.4991,564.288,338941.0
2025-02-28 09:30:00,568.1,570.1,564.0,568.2,179237.0,567.2636,569.2606,563.1696,567.3634,179237.0
2025-02-28 10:00:00,568.38,569.91,565.95,567.54,166519.0,567.5432,569.0709,565.1167,566.7044,166519.0
2025-02-28 11:00:00,567.76,568.85,565.96,567.44,127197.0,566.9241,568.0125,565.1267,566.6045,127197.0
2025-02-28 12:00:00,567.7,568.24,565.52,565.88,72538.0,566.8642,567.4034,564.6874,565.0468,72538.0
2025-02-28 13:00:00,565.87,568.45,565.52,566.75,80732.0,565.0369,567.6131,564.6874,565.9156,80732.0
2025-02-28 14:00:00,566.75,570.59,566.74,570.43,100246.0,565.9156,569.7499,565.9056,569.5901,100246.0
2025-02-28 15:00:00,570.47,576.43,570.34,576.36,368795.0,569.6301,575.5813,569.5003,575.5114,368795.0
2025-03-03 09:30:00,577.33,582.23,577.02,577.02,358084.0,576.48,581.3728,576.1704,576.1704,358084.0
2025-03-03 10:00:00,577.03,579.35,575.77,577.04,173598.0,576.1804,578.497,574.9223,576.1904,173598.0
2025-03-03 11:00:00,577.11,578.29,576.16,577.8,136528.0,576.2603,577.4386,575.3117,576.9493,136528.0
2025-03-03 12:00:00,577.55,579.27,576.91,578.32,132375.0,576.6997,578.4171,576.0606,577.4685,132375.0
2025-03-03 13:00:00,578.32,578.99,576.81,577.97,206118.0,577.4685,578.1375,575.9607,577.119,206118.0
2025-03-03 14:00:00,577.95,578.83,574.72,575.11,180910.0,577.0991,577.9778,573.8738,574.2633,180910.0
2025-03-03 15:00:00,575.07,575.72,570.0,574.93,402521.0,574.2233,574.8724,569.1608,574.0835,402521.0
2025-03-04 09:30:00,570.46,573.2,562.29,563.02,382379.0,569.6201,572.3561,561.4621,562.1911,382379.0
2025-03-04 10:00:00,562.58,563.22,556.82,557.52,271786.0,561.7517,562.3908,556.0002,556.6991,271786.0
2025-03-04 11:00:00,557.49,561.08,556.29,557.58,193680.0,556.6692,560.2539,555.471,556.7591,193680.0
2025-03-04 12:00:00,557.58,558.69,555.35,556.42,144613.0,556.7591,557.8674,554.5323,555.6008,144613.0
2025-03-04 13:00:00,556.5,559.53,555.8,558.61,94072.0,555.6807,558.7062,554.9817,557.7875,94072.0
2025-03-04 14:00:00,558.42,561.21,558.42,560.85,100813.0,557.5978,560.3837,557.5978,560.0242,100813.0
2025-03-04 15:00:00,560.7,562.49,552.01,554.72,371837.0,559.8745,561.6618,551.1973,553.9033,371837.0
2025-03-05 09:30:00,552.58,555.36,551.61,552.14,205352.0,551.7664,554.5423,550.7979,551.3271,205352.0
2025-03-05 10:00:00,552.29,555.64,552.01,555.11,151567.0,551.4768,554.8219,551.1973,554.2927,151567.0
2025-03-05 11:00:00,554.96,554.96,551.32,552.94,200703.0,554.1429,554.1429,550.5083,552.1259,200703.0
2025-03-05 12:00:00,553.14,557.14,553.0,556.93,135987.0,552.3256,556.3197,552.1858,556.11,135987.0
2025-03-05 13:00:00,556.92,558.48,554.85,558.3,182444.0,556.1,557.6577,554.0331,557.478,182444.0
2025-03-05 14:00:00,558.5,560.56,557.49,559.05,130664.0,557.6777,559.7347,556.6692,558.2269,130664.0
2025-03-05 15:00:00,559.06,560.99,557.52,558.3,350947.0,558.2369,560.164,556.6991,557.478,350947.0
2025-03-06 09:30:00,548.5,553.65,547.1,551.26,247592.0,547.6924,552.8348,546.2945,550.4484,247592.0
2025-03-06 10:00:00,551.18,555.68,551.05,554.28,248781.0,550.3685,554.8619,550.2387,553.4639,248781.0
2025-03-06 11:00:00,554.62,555.51,550.8,550.87,165350.0,553.8034,554.6921,549.989,550.0589,165350.0
2025-03-06 12:00:00,550.87,552.02,548.05,550.17,139140.0,550.0589,551.2072,547.2431,549.36,139140.0
2025-03-06 13:00:00,550.12,550.52,547.42,548.48,175695.0,549.31,549.7095,546.614,547.6725,175695.0
2025-03-06 14:00:00,548.38,550.47,546.67,547.32,169853.0,547.5726,549.6595,545.8651,546.5142,169853.0
2025-03-06 15:00:00,547.19,551.17,546.74,549.66,389000.0,546.3844,550.3585,545.935,548.8507,389000.0
2025-03-07 09:30:00,547.07,550.38,543.9,547.35,174633.0,546.2645,549.5697,543.0992,546.5441,174633.0
2025-03-07 10:00:00,547.35,547.35,537.38,540.41,289992.0,546.5441,546.5441,536.5888,539.6143,289992.0
2025-03-07 11:00:00,540.56,541.39,536.28,538.82,239823.0,539.7641,540.5929,535.4904,538.0267,239823.0
2025-03-07 12:00:00,539.1,542.92,537.01,540.97,149111.0,538.3063,542.1206,536.2193,540.1735,149111.0
2025-03-07 13:00:00,540.85,546.45,540.43,546.14,205050.0,540.0537,545.6454,539.6343,545.3359,205050.0
2025-03-07 14:00:00,546.22,547.0,543.69,544.21,177307.0,545.4158,546.1946,542.8895,543.4087,177307.0
2025-03-07 15:00:00,544.05,548.31,543.11,546.37,363389.0,543.249,547.5027,542.3104,545.5656,363389.0
2025-03-10 09:30:00,538.15,542.28,534.68,541.46,238549.0,537.3577,541.4816,533.8928,540.6628,238549.0
2025-03-10 10:00:00,541.17,547.09,540.09,545.57,200413.0,540.3732,546.2845,539.2948,544.7667,200413.0
2025-03-10 11:00:00,545.8,548.56,540.0,542.91,313055.0,544.9964,547.7523,539.2049,542.1107,313055.0
2025-03-10 12:00:00,542.65,543.82,541.37,542.35,135876.0,541.851,543.0193,540.5729,541.5515,135876.0
2025-03-10 13:00:00,542.34,542.82,536.89,537.1,168383.0,541.5415,542.0208,536.0995,536.3092,168383.0
2025-03-10 14:00:00,537.1,538.74,534.18,534.25,154905.0,536.3092,537.9468,533.3935,533.4634,154905.0
2025-03-10 15:00:00,534.41,538.04,532.02,537.24,471980.0,533.6232,537.2478,531.2367,536.449,471980.0
2025-03-11 09:30:00,537.2,538.05,527.77,528.57,257090.0,536.4091,537.2578,526.993,527.7918,257090.0
2025-03-11 10:00:00,528.21,531.01,523.55,524.22,351932.0,527.4323,530.2282,522.7792,523.4482,351932.0
2025-03-11 11:00:00,524.42,527.95,522.68,525.36,369963.0,523.6479,527.1727,521.9104,524.5865,369963.0
2025-03-11 12:00:00,525.11,526.46,523.01,524.1,215911.0,524.3369,525.6849,522.24,523.3284,215911.0
2025-03-11 13:00:00,523.93,525.96,522.25,524.87,214574.0,523.1586,525.1856,521.4811,524.0972,214574.0
2025-03-11 14:00:00,524.79,529.97,524.73,528.27,325962.0,524.0173,529.1897,523.9574,527.4922,325962.0
2025-03-11 15:00:00,528.25,529.27,525.31,525.55,431096.0,527.4722,528.4907,524.5366,524.7762,431096.0
2025-03-12 09:30:00,530.51,532.71,523.75,524.69,202648.0,529.7289,531.9257,522.9789,523.9175,202648.0
2025-03-12 10:00:00,524.79,525.13,520.25,520.95,183824.0,524.0173,524.3568,519.484,520.183,183824.0
2025-03-12 11:00:00,521.13,522.7,519.26,522.25,189077.0,520.3627,521.9304,518.4955,521.4811,189077.0
2025-03-12 12:00:00,522.29,524.26,521.64,521.85,157201.0,521.521,523.4881,520.872,521.0817,157201.0
2025-03-12 13:00:00,521.75,525.89,521.75,523.0,139286.0,520.9818,525.1157,520.9818,522.23,139286.0
2025-03-12 14:00:00,522.78,525.64,522.35,525.17,174639.0,522.0103,524.8661,521.5809,524.3968,174639.0
2025-03-12 15:00:00,524.94,525.05,521.92,524.51,386572.0,524.1671,524.277,521.1516,523.7378,386572.0
2025-03-13 09:30:00,524.5,524.5,520.3,523.47,166041.0,523.7278,523.7278,519.5339,522.6993,166041.0
2025-03-13 10:00:00,523.47,528.53,523.24,527.45,186576.0,522.6993,527.7518,522.4696,526.6734,186576.0
2025-03-13 11:00:00,527.48,528.34,522.76,522.76,130908.0,526.7034,527.5621,521.9903,521.9903,130908.0
2025-03-13 12:00:00,522.76,523.55,519.69,521.96,182704.0,521.9903,522.7792,518.9248,521.1915,182704.0
2025-03-13 13:00:00,522.12,522.58,517.71,517.94,119476.0,521.3513,521.8106,516.9478,517.1774,119476.0
2025-03-13 14:00:00,518.46,522.58,518.2,522.11,110641.0,517.6967,521.8106,517.437,521.3413,110641.0
2025-03-13 15:00:00,521.93,522.24,518.94,519.87,239267.0,521.1615,521.4711,518.176,519.1046,239267.0
2025-03-14 09:30:00,522.6,526.81,520.95,524.22,157212.0,521.8306,526.0344,520.183,523.4482,157212.0
2025-03-14 10:00:00,523.89,525.83,521.75,525.83,120983.0,523.1187,525.0558,520.9818,525.0558,120983.0
2025-03-14 11:00:00,525.9,528.24,525.16,528.02,150880.0,525.1257,527.4623,524.3868,527.2426,150880.0
2025-03-14 12:00:00,528.15,528.15,524.63,527.29,132943.0,527.3724,527.3724,523.8576,526.5137,132943.0
2025-03-14 13:00:00,527.23,528.41,525.87,526.11,119179.0,526.4537,527.632,525.0957,525.3354,119179.0
2025-03-14 14:00:00,526.11,527.69,525.87,527.05,87706.0,525.3354,526.9131,525.0957,526.274,87706.0
2025-03-14 15:00:00,526.93,528.22,526.82,527.56,217935.0,526.1542,527.4423,526.0443,526.7833,217935.0
2025-03-17 09:30:00,523.25,529.75,521.48,527.85,147251.0,522.4796,528.97,520.7122,527.0728,147251.0
2025-03-17 10:00:00,527.6,528.1,525.5,526.99,112230.0,526.8232,527.3225,524.7263,526.2141,112230.0
2025-03-17 11:00:00,526.77,528.64,526.27,526.54,84230.0,525.9944,527.8617,525.4952,525.7648,84230.0
2025-03-17 12:00:00,526.33,527.65,525.93,527.42,113579.0,525.5551,526.8731,525.1557,526.6435,113579.0
2025-03-17 13:00:00,527.43,531.12,526.97,529.88,117485.0,526.6535,530.338,526.1941,529.0998,117485.0
2025-03-17 14:00:00,530.03,531.85,529.55,531.17,151030.0,529.2496,531.0669,528.7703,530.3879,151030.0
2025-03-17 15:00:00,531.13,533.48,530.78,532.22,267220.0,530.348,532.6945,529.9985,531.4364,267220.0
2025-03-18 09:30:00,532.34,532.59,528.95,529.74,93865.0,531.5562,531.8059,528.1712,528.96,93865.0
2025-03-18 10:00:00,529.72,529.74,526.36,526.99,158954.0,528.9401,528.96,525.585,526.2141,158954.0
2025-03-18 11:00:00,527.04,527.78,525.51,526.32,96249.0,526.264,527.0029,524.7363,525.5451,96249.0
2025-03-18 12:00:00,526.32,528.45,526.02,528.2,145525.0,525.5451,527.6719,525.2455,527.4223,145525.0
2025-03-18 13:00:00,528.2,530.07,527.64,528.82,130583.0,527.4223,529.2896,526.8631,528.0414,130583.0
2025-03-18 14:00:00,528.9,529.63,527.65,528.79,104799.0,528.1213,528.8502,526.8731,528.0114,104799.0
2025-03-18 15:00:00,528.64,531.1,528.22,530.41,172900.0,527.8617,530.318,527.4423,529.6291,172900.0
2025-03-19 09:30:00,531.57,535.14,529.58,534.5,99671.0,530.7874,534.3521,528.8003,533.713,99671.0
2025-03-19 10:00:00,534.57,535.91,534.15,534.5,114242.0,533.7829,535.121,533.3636,533.713,114242.0
2025-03-19 11:00:00,534.5,536.23,533.98,535.35,85278.0,533.713,535.4405,533.1938,534.5618,85278.0
2025-03-19 12:00:00,535.4,536.18,533.56,533.75,62166.0,534.6117,535.3906,532.7744,532.9641,62166.0
2025-03-19 13:00:00,533.65,534.12,532.01,532.23,80887.0,532.8643,533.3336,531.2267,531.4464,80887.0
2025-03-19 14:00:00,532.0,536.09,531.17,535.65,134022.0,531.2167,535.3007,530.3879,534.8613,134022.0
2025-03-19 15:00:00,535.59,537.62,535.31,535.79,247496.0,534.8014,536.8284,534.5218,535.0011,247496.0
2025-03-20 09:30:00,533.6,538.73,532.55,538.49,134324.0,532.8144,537.9368,531.7659,537.6972,134324.0
2025-03-20 10:00:00,538.74,540.49,538.03,539.77,132282.0,537.9468,539.6942,537.2378,538.9753,132282.0
2025-03-20 11:00:00,539.77,539.91,537.6,538.52,88655.0,538.9753,539.1151,536.8085,537.7271,88655.0
2025-03-20 12:00:00,538.29,539.24,537.62,537.65,87632.0,537.4975,538.4461,536.8284,536.8584,87632.0
2025-03-20 13:00:00,537.75,538.33,535.87,536.14,83598.0,536.9583,537.5374,535.081,535.3506,83598.0
2025-03-20 14:00:00,536.13,537.17,533.0,536.01,97655.0,535.3406,536.3791,532.2153,535.2208,97655.0
2025-03-20 15:00:00,536.0,538.01,535.51,536.29,235475.0,535.2108,537.2179,534.7216,535.5004,235475.0
2025-03-21 09:30:00,535.44,538.05,533.59,534.81,712243.0,534.6517,537.2578,532.8044,534.0226,712243.0
2025-03-21 10:00:00,535.18,536.07,530.75,535.83,138457.0,534.392,535.2807,529.9686,535.0411,138457.0
2025-03-21 11:00:00,535.98,537.3,533.62,534.68,116971.0,535.1909,536.5089,532.8343,533.8928,116971.0
2025-03-21 12:00:00,534.53,536.26,534.16,535.94,139443.0,533.743,535.4705,533.3735,535.1509,139443.0
2025-03-21 13:00:00,535.72,536.41,534.3,535.28,93554.0,534.9312,535.6202,533.5133,534.4919,93554.0
2025-03-21 14:00:00,535.32,535.6,534.26,534.74,105925.0,534.5318,534.8114,533.4734,533.9527,105925.0
2025-03-21 15:00:00,534.68,535.85,532.73,535.68,475020.0,533.8928,535.0611,531.9456,534.8913,475020.0
2025-03-24 09:30:00,539.35,543.72,538.23,542.37,127490.0,538.5559,542.9195,537.4375,541.5715,127490.0
2025-03-24 10:00:00,542.21,543.33,540.61,542.68,142808.0,541.4117,542.53,539.814,541.881,142808.0
2025-03-24 11:00:00,542.88,543.82,541.87,543.76,83683.0,542.0807,543.0193,541.0722,542.9594,83683.0
2025-03-24 12:00:00,543.4,543.72,542.07,542.74,126794.0,542.5999,542.9195,541.2719,541.9409,126794.0
2025-03-24 13:00:00,542.74,542.74,540.6,541.11,150697.0,541.9409,541.9409,539.8041,540.3133,150697.0
2025-03-24 14:00:00,541.06,542.95,540.25,542.81,121408.0,540.2634,542.1506,539.4546,542.0108,121408.0
2025-03-24 15:00:00,542.87,545.46,542.54,543.43,278933.0,542.0707,544.6569,541.7412,542.6299,278933.0
2025-03-25 09:30:00,545.95,547.18,542.4,542.8,108150.0,545.1462,546.3744,541.6014,542.0008,108150.0
2025-03-25 10:00:00,542.26,546.09,542.0,545.6,161898.0,541.4616,545.286,541.202,544.7967,161898.0
2025-03-25 11:00:00,545.6,545.6,542.96,543.0,68644.0,544.7967,544.7967,542.1606,542.2005,68644.0
2025-03-25 12:00:00,543.0,543.59,542.22,543.59,78787.0,542.2005,542.7897,541.4217,542.7897,78787.0
2025-03-25 13:00:00,543.33,543.59,542.28,542.98,61158.0,542.53,542.7897,541.4816,542.1806,61158.0
2025-03-25 14:00:00,542.76,543.98,542.1,543.0,70125.0,541.9609,543.1791,541.3019,542.2005,70125.0
2025-03-25 15:00:00,543.21,545.33,542.1,545.01,238952.0,542.4102,544.5271,541.3019,544.2076,238952.0
2025-03-26 09:30:00,547.14,550.18,546.46,549.3,122337.0,546.3344,549.37,545.6554,548.4913,122337.0
2025-03-26 10:00:00,548.93,551.03,548.2,550.18,235519.0,548.1218,550.2187,547.3929,549.37,235519.0
2025-03-26 11:00:00,550.18,550.97,547.87,548.37,117891.0,549.37,550.1588,547.0634,547.5626,117891.0
2025-03-26 12:00:00,548.22,549.46,547.18,547.49,80263.0,547.4128,548.651,546.3744,546.6839,80263.0
2025-03-26 13:00:00,547.61,548.33,547.07,547.4,100656.0,546.8037,547.5227,546.2645,546.594,100656.0
2025-03-26 14:00:00,547.4,548.53,545.91,546.25,145706.0,546.594,547.7224,545.1062,545.4457,145706.0
2025-03-26 15:00:00,546.24,549.58,545.11,549.27,288006.0,545.4358,548.7708,544.3074,548.4613,288006.0
2025-03-27 09:30:00,549.07,553.5,547.8,552.94,121366.0,548.2616,552.6851,546.9935,552.1259,121366.0
2025-03-27 10:00:00,552.94,559.36,552.51,558.56,196054.0,552.1259,558.5364,551.6965,557.7376,196054.0
2025-03-27 11:00:00,558.69,560.52,557.13,559.09,164724.0,557.8674,559.6947,556.3097,558.2668,164724.0
2025-03-27 12:00:00,559.12,561.83,558.89,559.01,105204.0,558.2968,561.0028,558.0671,558.187,105204.0
2025-03-27 13:00:00,559.01,560.0,557.37,557.92,105631.0,558.187,559.1755,556.5494,557.0986,105631.0
2025-03-27 14:00:00,557.92,558.54,556.74,556.87,124944.0,557.0986,557.7176,555.9203,556.0501,124944.0
2025-03-27 15:00:00,557.04,558.79,556.56,557.53,443831.0,556.2199,557.9673,555.7406,556.7091,443831.0
2025-03-28 09:30:00,554.23,558.59,553.8,555.13,156687.0,553.414,557.7676,552.9846,554.3127,156687.0
2025-03-28 10:00:00,554.97,555.97,546.24,546.88,170008.0,554.1529,555.1514,545.4358,546.0748,170008.0
2025-03-28 11:00:00,546.89,548.28,545.31,547.44,119478.0,546.0848,547.4728,544.5071,546.634,119478.0
2025-03-28 12:00:00,547.44,547.76,544.47,544.63,141620.0,546.634,546.9535,543.6684,543.8281,141620.0
2025-03-28 13:00:00,544.82,544.82,541.93,543.89,76927.0,544.0178,544.0178,541.1321,543.0892,76927.0
2025-03-28 14:00:00,544.43,544.63,542.25,542.94,96883.0,543.6284,543.8281,541.4516,542.1406,96883.0
2025-03-28 15:00:00,542.94,543.05,540.09,540.5,312442.0,542.1406,542.2505,539.2948,539.7042,312442.0
2025-03-31 09:30:00,532.16,538.4,531.02,533.77,298445.0,531.3765,537.6073,530.2382,532.9841,298445.0
2025-03-31 10:00:00,533.74,538.04,533.57,537.58,202825.0,532.9542,537.2478,532.7844,536.7885,202825.0
2025-03-31 11:00:00,537.94,540.33,537.31,538.7,176027.0,537.148,539.5345,536.5189,537.9069,176027.0
2025-03-31 12:00:00,538.7,542.86,537.8,542.86,120280.0,537.9069,542.0607,537.0082,542.0607,120280.0
2025-03-31 13:00:00,542.76,545.23,542.52,544.47,95145.0,541.9609,544.4272,541.7212,543.6684,95145.0
2025-03-31 14:00:00,544.55,547.83,544.21,547.14,104125.0,543.7482,547.0234,543.4087,546.3344,104125.0
2025-03-31 15:00:00,547.07,551.43,547.07,548.24,431495.0,546.2645,550.6181,546.2645,547.4328,431495.0
2025-04-01 09:30:00,546.8,549.61,544.53,548.42,193389.0,545.9949,548.8008,543.7283,547.6125,193389.0
2025-04-01 10:00:00,548.42,548.89,544.0,548.48,169014.0,547.6125,548.0819,543.1991,547.6725,169014.0
2025-04-01 11:00:00,548.49,551.16,547.89,549.31,135595.0,547.6824,550.3485,547.0833,548.5012,135595.0
2025-04-01 12:00:00,549.31,550.13,546.63,548.5,109733.0,548.5012,549.32,545.8252,547.6924,109733.0
2025-04-01 13:00:00,548.37,549.03,546.29,546.79,95496.0,547.5626,548.2216,545.4857,545.9849,95496.0
2025-04-01 14:00:00,546.97,546.98,544.12,546.17,94389.0,546.1647,546.1747,543.3189,545.3659,94389.0
2025-04-01 15:00:00,546.05,549.34,545.48,548.59,261358.0,545.246,548.5312,544.6769,547.7823,261358.0
2025-04-02 09:30:00,542.86,546.25,541.65,543.45,129181.0,542.0607,545.4457,540.8525,542.6499,129181.0
2025-04-02 10:00:00,543.3,545.7,541.68,545.3,157817.0,542.5001,544.8966,540.8825,544.4971,157817.0
2025-04-02 11:00:00,545.18,546.6,542.74,543.36,191406.0,544.3773,545.7952,541.9409,542.56,191406.0
2025-04-02 12:00:00,543.35,547.11,543.06,546.75,139873.0,542.55,546.3045,542.2604,545.945,139873.0
2025-04-02 13:00:00,546.95,549.53,544.99,545.66,136913.0,546.1447,548.7209,544.1876,544.8566,136913.0
2025-04-02 14:00:00,545.48,545.99,542.72,542.72,138603.0,544.6769,545.1861,541.9209,541.9209,138603.0
2025-04-02 15:00:00,542.72,548.15,542.72,547.19,333454.0,541.9209,547.3429,541.9209,546.3844,333454.0
2025-04-03 09:30:00,528.42,537.98,527.0,533.72,270038.0,527.642,537.1879,526.2241,532.9342,270038.0
2025-04-03 10:00:00,533.54,536.28,530.36,530.68,357027.0,532.7545,535.4904,529.5791,529.8987,357027.0
2025-04-03 11:00:00,530.83,536.73,530.46,536.13,191609.0,530.0484,535.9398,529.679,535.3406,191609.0
2025-04-03 12:00:00,536.02,539.99,536.02,538.11,180721.0,535.2308,539.195,535.2308,537.3177,180721.0
2025-04-03 13:00:00,538.16,539.68,535.32,535.52,148290.0,537.3677,538.8854,534.5318,534.7315,148290.0
2025-04-03 14:00:00,535.6,537.14,534.41,535.71,85517.0,534.8114,536.3492,533.6232,534.9213,85517.0
2025-04-03 15:00:00,535.5,535.83,529.58,530.55,343653.0,534.7116,535.0411,528.8003,529.7689,343653.0
2025-04-04 09:30:00,519.62,520.88,511.98,519.56,286263.0,518.8549,520.1131,511.2262,518.795,286263.0
2025-04-04 10:00:00,519.56,520.6,506.7,511.14,452945.0,518.795,519.8335,505.954,510.3874,452945.0
2025-04-04 11:00:00,511.34,515.53,503.59,505.68,363927.0,510.5871,514.771,502.8486,504.9355,363927.0
2025-04-04 12:00:00,505.04,508.77,501.83,502.9,352278.0,504.2964,508.0209,501.0911,502.1596,352278.0
2025-04-04 13:00:00,502.9,505.04,498.91,504.21,238075.0,502.1596,504.2964,498.1754,503.4676,238075.0
2025-04-04 14:00:00,504.21,505.33,493.78,495.43,299784.0,503.4676,504.586,493.053,494.7006,299784.0
2025-04-04 15:00:00,495.64,499.86,488.29,489.91,693943.0,494.9103,499.124,487.5711,489.1887,693943.0
2025-04-07 09:30:00,478.5,478.5,465.59,476.09,634708.0,477.7955,477.7955,464.9045,475.389,634708.0
2025-04-07 10:00:00,476.41,502.2,474.33,484.36,910197.0,475.7086,501.4606,473.6316,483.6469,910197.0
2025-04-07 11:00:00,483.77,489.51,471.96,480.51,484011.0,483.0577,488.7893,471.2651,479.8025,484011.0
2025-04-07 12:00:00,480.33,482.87,475.65,478.12,213814.0,479.6228,482.1591,474.9497,477.4161,213814.0
2025-04-07 13:00:00,478.57,489.29,477.53,488.37,263762.0,477.8654,488.5696,476.8269,487.651,263762.0
2025-04-07 14:00:00,488.58,491.9,483.87,484.95,239490.0,487.8607,491.1758,483.1576,484.236,239490.0
2025-04-07 15:00:00,485.01,488.16,481.25,485.52,380665.0,484.2959,487.4413,480.5414,484.8052,380665.0
2025-04-08 09:30:00,501.0,504.86,494.75,503.35,256651.0,500.2624,504.1167,494.0216,502.6089,256651.0
2025-04-08 10:00:00,503.31,505.57,497.0,497.27,179320.0,502.569,504.8256,496.2683,496.5379,179320.0
2025-04-08 11:00:00,497.16,498.45,493.0,496.16,173872.0,496.428,497.7161,492.2741,495.4295,173872.0
2025-04-08 12:00:00,495.67,496.63,489.08,489.81,157120.0,494.9402,495.8988,488.3599,489.0888,157120.0
2025-04-08 13:00:00,490.27,490.6,483.52,487.24,148599.0,489.5482,489.8777,482.8081,486.5226,148599.0
2025-04-08 14:00:00,486.87,487.98,483.28,484.14,129867.0,486.1532,487.2615,482.5685,483.4272,129867.0
2025-04-08 15:00:00,484.13,484.45,471.66,480.24,413443.0,483.4172,483.7367,470.9656,479.5329,413443.0
2025-04-09 09:30:00,470.11,480.5,470.0,478.31,331497.0,470.11,480.5,470.0,478.31,331497.0
2025-04-09 10:00:00,478.59,481.71,471.91,472.27,218023.0,478.59,481.71,471.91,472.27,218023.0
2025-04-09 11:00:00,472.24,479.22,472.16,475.8,186558.0,472.24,479.22,472.16,475.8,186558.0
2025-04-09 12:00:00,475.43,480.1,474.32,478.76,132514.0,475.43,480.1,474.32,478.76,132514.0
2025-04-09 13:00:00,479.05,510.86,475.51,509.31,452113.0,479.05,510.86,475.51,509.31,452113.0
2025-04-09 14:00:00,509.45,512.6,504.58,504.86,388373.0,509.45,512.6,504.58,504.86,388373.0
2025-04-09 15:00:00,505.1,518.51,503.98,515.24,449162.0,505.1,518.51,503.98,515.24,449162.0
2025-04-10 09:30:00,506.83,508.63,502.65,505.36,240235.0,506.83,508.63,502.65,505.36,240235.0
2025-04-10 10:00:00,505.51,506.57,500.24,502.27,167614.0,505.51,506.57,500.24,502.27,167614.0
2025-04-10 11:00:00,502.27,504.84,494.17,495.04,174060.0,502.27,504.84,494.17,495.04,174060.0
2025-04-10 12:00:00,494.75,496.16,484.13,493.97,260341.0,494.75,496.16,484.13,493.97,260341.0
2025-04-10 13:00:00,493.93,500.72,488.35,499.64,233734.0,493.93,500.72,488.35,499.64,233734.0
2025-04-10 14:00:00,499.73,503.85,495.33,500.53,289815.0,499.73,503.85,495.33,500.53,289815.0
2025-04-10 15:00:00,500.32,503.27,491.93,499.02,524430.0,500.32,503.27,491.93,499.02,524430.0
2025-04-11 09:30:00,498.26,506.7,495.91,505.5,208157.0,498.26,506.7,495.91,505.5,208157.0
2025-04-11 10:00:00,504.36,505.03,499.6,500.58,249979.0,504.36,505.03,499.6,500.58,249979.0
2025-04-11 11:00:00,501.14,505.96,497.99,505.56,154545.0,501.14,505.96,497.99,505.56,154545.0
2025-04-11 12:00:00,505.45,511.35,504.88,509.74,139172.0,505.45,511.35,504.88,509.74,139172.0
2025-04-11 13:00:00,510.03,515.91,508.62,514.26,145831.0,510.03,515.91,508.62,514.26,145831.0
2025-04-11 14:00:00,513.76,514.35,509.74,509.74,89634.0,513.76,514.35,509.74,509.74,89634.0
2025-04-11 15:00:00,509.93,512.82,509.18,509.75,356390.0,509.93,512.82,509.18,509.75,356390.0
2025-04-14 09:30:00,515.87,522.0,515.01,521.54,192981.0,515.87,522.0,515.01,521.54,192981.0
2025-04-14 10:00:00,521.73,523.42,515.35,515.35,258176.0,521.73,523.42,515.35,515.35,258176.0
2025-04-14 11:00:00,515.24,516.18,508.92,509.02,258870.0,515.24,516.18,508.92,509.02,258870.0
2025-04-14 12:00:00,508.85,511.63,508.5,510.09,172877.0,508.85,511.63,508.5,510.09,172877.0
2025-04-14 13:00:00,509.83,513.13,509.21,512.9,141644.0,509.83,513.13,509.21,512.9,141644.0
2025-04-14 14:00:00,512.88,514.0,512.51,513.28,127407.0,512.88,514.0,512.51,513.28,127407.0
2025-04-14 15:00:00,513.32,515.31,511.97,512.38,222294.0,513.32,515.31,511.97,512.38,222294.0
2025-04-15 09:30:00,513.4,519.05,513.38,518.39,193972.0,513.4,519.05,513.38,518.39,193972.0
2025-04-15 10:00:00,518.09,520.49,516.51,519.17,155742.0,518.09,520.49,516.51,519.17,155742.0
2025-04-15 11:00:00,519.24,521.29,518.84,519.63,75153.0,519.24,521.29,518.84,519.63,75153.0
2025-04-15 12:00:00,519.63,520.48,517.85,518.3,60330.0,519.63,520.48,517.85,518.3,60330.0
2025-04-15 13:00:00,518.21,519.2,517.41,518.74,68674.0,518.21,519.2,517.41,518.74,68674.0
2025-04-15 14:00:00,518.64,519.1,517.68,518.92,59217.0,518.64,519.1,517.68,518.92,59217.0
2025-04-15 15:00:00,518.73,520.0,517.11,517.48,206530.0,518.73,520.0,517.11,517.48,206530.0
2025-04-16 09:30:00,516.05,517.69,513.77,513.93,111408.0,516.05,517.69,513.77,513.93,111408.0
2025-04-16 10:00:00,514.17,520.67,513.17,520.38,174376.0,514.17,520.67,513.17,520.38,174376.0
2025-04-16 11:00:00,520.51,521.72,517.81,518.21,131796.0,520.51,521.72,517.81,518.21,131796.0
2025-04-16 12:00:00,518.41,519.28,517.55,518.66,85381.0,518.41,519.28,517.55,518.66,85381.0
2025-04-16 13:00:00,518.3,519.25,512.53,512.79,141156.0,518.3,519.25,512.53,512.79,141156.0
2025-04-16 14:00:00,513.04,516.66,512.99,513.09,143725.0,513.04,516.66,512.99,513.09,143725.0
2025-04-16 15:00:00,512.77,513.98,509.86,513.51,243504.0,512.77,513.98,509.86,513.51,243504.0
2025-04-17 09:30:00,510.95,514.48,509.13,513.99,350050.0,510.95,514.48,509.13,513.99,350050.0
2025-04-17 10:00:00,514.0,515.14,511.07,513.63,155782.0,514.0,515.14,511.07,513.63,155782.0
2025-04-17 11:00:00,513.75,517.29,513.52,516.26,107029.0,513.75,517.29,513.52,516.26,107029.0
2025-04-17 12:00:00,516.49,520.58,516.49,520.03,177233.0,516.49,520.58,516.49,520.03,177233.0
2025-04-17 13:00:00,520.18,521.18,518.43,520.88,104157.0,520.18,521.18,518.43,520.88,104157.0
2025-04-17 14:00:00,520.97,523.98,520.78,521.75,271019.0,520.97,523.98,520.78,521.75,271019.0
2025-04-17 15:00:00,521.68,521.71,517.22,517.34,481669.0,521.68,521.71,517.22,517.34,481669.0
2025-04-21 09:30:00,517.0,517.65,514.62,516.21,104752.0,517.0,517.65,514.62,516.21,104752.0
2025-04-21 10:00:00,515.85,515.99,509.37,509.4,131541.0,515.85,515.99,509.37,509.4,131541.0
2025-04-21 11:00:00,509.61,511.04,506.61,507.56,126506.0,509.61,511.04,506.61,507.56,126506.0
2025-04-21 12:00:00,507.49,509.56,506.88,507.61,155114.0,507.49,509.56,506.88,507.61,155114.0
2025-04-21 13:00:00,507.69,507.92,504.67,504.67,175682.0,507.69,507.92,504.67,504.67,175682.0
2025-04-21 14:00:00,504.6,506.17,503.54,504.64,162743.0,504.6,506.17,503.54,504.64,162743.0
2025-04-21 15:00:00,504.35,509.99,504.35,509.08,418507.0,504.35,509.99,504.35,509.08,418507.0
2025-04-22 09:30:00,515.62,517.97,512.75,517.88,153099.0,515.62,517.97,512.75,517.88,153099.0
2025-04-22 10:00:00,517.97,522.43,517.6,521.9,153541.0,517.97,522.43,517.6,521.9,153541.0
2025-04-22 11:00:00,521.88,525.0,521.32,524.99,106041.0,521.88,525.0,521.32,524.99,106041.0
2025-04-22 12:00:00,524.83,527.33,524.83,525.97,85665.0,524.83,527.33,524.83,525.97,85665.0
2025-04-22 13:00:00,525.76,526.83,520.75,522.19,86545.0,525.76,526.83,520.75,522.19,86545.0
2025-04-22 14:00:00,522.36,528.05,521.99,527.67,94113.0,522.36,528.05,521.99,527.67,94113.0
2025-04-22 15:00:00,527.79,528.8,525.19,527.46,248471.0,527.79,528.8,525.19,527.46,248471.0
2025-04-23 09:30:00,537.74,543.94,535.25,540.72,168294.0,537.74,543.94,535.25,540.72,168294.0
2025-04-23 10:00:00,541.0,542.49,537.24,539.87,186470.0,541.0,542.49,537.24,539.87,186470.0
2025-04-23 11:00:00,540.04,541.44,533.48,534.9,225546.0,540.04,541.44,533.48,534.9,225546.0
2025-04-23 12:00:00,534.79,534.97,530.39,532.71,201082.0,534.79,534.97,530.39,532.71,201082.0
2025-04-23 13:00:00,532.78,534.88,531.05,532.41,105953.0,532.78,534.88,531.05,532.41,105953.0
2025-04-23 14:00:00,532.5,533.13,529.55,530.76,178936.0,532.5,533.13,529.55,530.76,178936.0
2025-04-23 15:00:00,530.32,530.91,527.62,530.0,387147.0,530.32,530.91,527.62,530.0,387147.0
2025-04-24 09:30:00,528.69,529.09,525.27,528.45,123464.0,528.69,529.09,525.27,528.45,123464.0
2025-04-24 10:00:00,528.45,533.54,528.02,532.92,200513.0,528.45,533.54,528.02,532.92,200513.0
2025-04-24 11:00:00,532.82,533.53,531.33,531.84,112463.0,532.82,533.53,531.33,531.84,112463.0
2025-04-24 12:00:00,531.84,535.06,531.23,534.7,86189.0,531.84,535.06,531.23,534.7,86189.0
2025-04-24 13:00:00,534.4,534.55,532.44,533.0,86748.0,534.4,534.55,532.44,533.0,86748.0
2025-04-24 14:00:00,532.78,534.29,532.01,533.22,76839.0,532.78,534.29,532.01,533.22,76839.0
2025-04-24 15:00:00,533.15,536.04,531.79,535.46,247847.0,533.15,536.04,531.79,535.46,247847.0
2025-04-25 09:30:00,535.46,536.92,531.2,531.45,132867.0,535.46,536.92,531.2,531.45,132867.0
2025-04-25 10:00:00,531.63,534.23,529.87,532.39,125597.0,531.63,534.23,529.87,532.39,125597.0
2025-04-25 11:00:00,532.7,532.79,530.46,531.52,123286.0,532.7,532.79,530.46,531.52,123286.0
2025-04-25 12:00:00,531.51,533.3,531.24,533.16,91247.0,531.51,533.3,531.24,533.16,91247.0
2025-04-25 13:00:00,533.16,534.38,531.15,531.39,68201.0,533.16,534.38,531.15,531.39,68201.0
2025-04-25 14:00:00,531.39,534.21,531.29,533.01,84803.0,531.39,534.21,531.29,533.01,84803.0
2025-04-25 15:00:00,533.0,533.82,531.57,533.01,224173.0,533.0,533.82,531.57,533.01,224173.0
2025-04-28 09:30:00,536.03,537.53,532.52,535.88,127069.0,536.03,537.53,532.52,535.88,127069.0
2025-04-28 10:00:00,535.77,537.76,534.53,537.06,102368.0,535.77,537.76,534.53,537.06,102368.0
2025-04-28 11:00:00,536.93,537.31,532.55,532.88,88936.0,536.93,537.31,532.55,532.88,88936.0
2025-04-28 12:00:00,532.72,533.15,531.3,532.28,78731.0,532.72,533.15,531.3,532.28,78731.0
2025-04-28 13:00:00,532.23,533.17,530.5,533.01,93048.0,532.23,533.17,530.5,533.01,93048.0
2025-04-28 14:00:00,532.98,533.6,532.32,532.98,89502.0,532.98,533.6,532.32,532.98,89502.0
2025-04-28 15:00:00,532.98,535.8,532.98,534.26,174155.0,532.98,535.8,532.98,534.26,174155.0
2025-04-29 09:30:00,534.34,537.34,533.67,536.23,107305.0,534.34,537.34,533.67,536.23,107305.0
2025-04-29 10:00:00,536.48,538.28,533.41,538.17,178918.0,536.48,538.28,533.41,538.17,178918.0
2025-04-29 11:00:00,538.17,539.25,536.77,537.87,110721.0,538.17,539.25,536.77,537.87,110721.0
2025-04-29 12:00:00,537.84,539.51,536.0,536.69,71427.0,537.84,539.51,536.0,536.69,71427.0
2025-04-29 13:00:00,536.54,540.15,536.33,539.24,79247.0,536.54,540.15,536.33,539.24,79247.0
2025-04-29 14:00:00,539.24,540.02,537.95,538.38,68391.0,539.24,540.02,537.95,538.38,68391.0
2025-04-29 15:00:00,538.48,540.48,538.37,539.91,215147.0,538.48,540.48,538.37,539.91,215147.0
2025-04-30 09:30:00,538.53,541.34,529.55,531.52,240560.0,538.53,541.34,529.55,531.52,240560.0
2025-04-30 10:00:00,531.88,538.87,531.41,537.76,139487.0,531.88,538.87,531.41,537.76,139487.0
2025-04-30 11:00:00,538.08,541.4,537.91,540.95,173879.0,538.08,541.4,537.91,540.95,173879.0
2025-04-30 12:00:00,541.18,541.48,539.74,541.13,76755.0,541.18,541.48,539.74,541.13,76755.0
2025-04-30 13:00:00,541.06,542.9,539.26,542.76,87433.0,541.06,542.9,539.26,542.76,87433.0
2025-04-30 14:00:00,542.93,544.13,540.0,540.42,95517.0,542.93,544.13,540.0,540.42,95517.0
2025-04-30 15:00:00,540.43,549.07,539.93,547.58,339751.0,540.43,549.07,539.93,547.58,339751.0
2025-05-01 09:30:00,550.0,552.83,539.72,539.95,262326.0,550.0,552.83,539.72,539.95,262326.0
2025-05-01 10:00:00,539.99,545.65,539.77,542.88,219275.0,539.99,545.65,539.77,542.88,219275.0
2025-05-01 11:00:00,543.08,547.48,542.32,545.13,153334.0,543.08,547.48,542.32,545.13,153334.0
2025-05-01 12:00:00,545.34,547.43,543.4,544.48,86598.0,545.34,547.43,543.4,544.48,86598.0
2025-05-01 13:00:00,544.72,548.25,544.49,547.64,114942.0,544.72,548.25,544.49,547.64,114942.0
2025-05-01 14:00:00,547.57,550.3,547.57,549.13,135558.0,547.57,550.3,547.57,549.13,135558.0
2025-05-01 15:00:00,548.84,549.59,545.52,546.39,230599.0,548.84,549.59,545.52,546.39,230599.0
2025-05-02 09:30:00,555.63,561.86,554.98,557.06,218461.0,555.63,561.86,554.98,557.06,218461.0
2025-05-02 10:00:00,557.22,559.01,556.14,557.86,136296.0,557.22,559.01,556.14,557.86,136296.0
2025-05-02 11:00:00,557.64,559.44,556.47,559.32,115808.0,557.64,559.44,556.47,559.32,115808.0
2025-05-02 12:00:00,559.43,561.17,559.15,560.76,170522.0,559.43,561.17,559.15,560.76,170522.0
2025-05-02 13:00:00,560.74,560.78,559.25,560.38,111016.0,560.74,560.78,559.25,560.38,111016.0
2025-05-02 14:00:00,560.31,561.69,560.14,560.82,107496.0,560.31,561.69,560.14,560.82,107496.0
2025-05-02 15:00:00,560.98,562.38,558.72,559.16,308007.0,560.98,562.38,558.72,559.16,308007.0
2025-05-05 09:30:00,557.81,560.52,555.85,560.14,108375.0,557.81,560.52,555.85,560.14,108375.0
2025-05-05 10:00:00,560.9,564.55,559.55,563.68,97602.0,560.9,564.55,559.55,563.68,97602.0
2025-05-05 11:00:00,563.66,564.37,561.38,561.63,69593.0,563.66,564.37,561.38,561.63,69593.0
2025-05-05 12:00:00,561.65,563.35,561.49,562.6,59239.0,561.65,563.35,561.49,562.6,59239.0
2025-05-05 13:00:00,562.4,563.81,561.64,563.7,73224.0,562.4,563.81,561.64,563.7,73224.0
2025-05-05 14:00:00,563.54,563.74,562.52,563.61,83321.0,563.54,563.74,562.52,563.61,83321.0
2025-05-05 15:00:00,563.57,563.57,559.47,561.04,189614.0,563.57,563.57,559.47,561.04,189614.0
2025-05-06 09:30:00,556.48,561.49,556.1,560.57,128576.0,556.48,561.49,556.1,560.57,128576.0
2025-05-06 10:00:00,560.56,564.8,560.27,564.36,125831.0,560.56,564.8,560.27,564.36,125831.0
2025-05-06 11:00:00,564.43,564.88,563.51,564.04,106205.0,564.43,564.88,563.51,564.04,106205.0
2025-05-06 12:00:00,564.04,565.74,561.52,561.88,144291.0,564.04,565.74,561.52,561.88,144291.0
2025-05-06 13:00:00,561.92,563.46,560.77,561.13,96997.0,561.92,563.46,560.77,561.13,96997.0
2025-05-06 14:00:00,561.13,562.13,560.6,561.19,110879.0,561.13,562.13,560.6,561.19,110879.0
2025-05-06 15:00:00,561.26,561.63,558.86,559.05,228674.0,561.26,561.63,558.86,559.05,228674.0
2025-05-07 09:30:00,559.27,561.98,558.49,561.5,175542.0,559.27,561.98,558.49,561.5,175542.0
2025-05-07 10:00:00,561.63,563.18,560.39,561.42,134749.0,561.63,563.18,560.39,561.42,134749.0
2025-05-07 11:00:00,561.24,563.3,560.78,563.02,167936.0,561.24,563.3,560.78,563.02,167936.0
2025-05-07 12:00:00,563.01,565.82,563.0,565.56,120602.0,563.01,565.82,563.0,565.56,120602.0
2025-05-07 13:00:00,565.7,566.46,563.6,564.4,88755.0,565.7,566.46,563.6,564.4,88755.0
2025-05-07 14:00:00,564.74,566.48,561.57,566.26,123685.0,564.74,566.48,561.57,566.26,123685.0
2025-05-07 15:00:00,566.04,567.23,563.23,566.32,241014.0,566.04,567.23,563.23,566.32,241014.0
2025-05-08 09:30:00,569.45,570.74,568.0,569.6,86817.0,569.45,570.74,568.0,569.6,86817.0
2025-05-08 10:00:00,569.69,571.59,568.02,569.12,103303.0,569.69,571.59,568.02,569.12,103303.0
2025-05-08 11:00:00,568.59,573.44,568.56,571.59,74995.0,568.59,573.44,568.56,571.59,74995.0
2025-05-08 12:00:00,571.7,573.72,571.69,573.34,94053.0,571.7,573.72,571.69,573.34,94053.0
2025-05-08 13:00:00,573.34,573.87,571.3,571.31,64623.0,573.34,573.87,571.3,571.31,64623.0
2025-05-08 14:00:00,571.08,572.76,570.91,571.86,68430.0,571.08,572.76,570.91,571.86,68430.0
2025-05-08 15:00:00,572.02,572.58,567.0,567.48,179640.0,572.02,572.58,567.0,567.48,179640.0
2025-05-09 09:30:00,567.45,569.56,567.33,568.74,68338.0,567.45,569.56,567.33,568.74,68338.0
2025-05-09 10:00:00,568.74,569.5,564.6,565.95,119085.0,568.74,569.5,564.6,565.95,119085.0
2025-05-09 11:00:00,565.95,568.26,565.18,568.0,64838.0,565.95,568.26,565.18,568.0,64838.0
2025-05-09 12:00:00,568.0,568.23,565.79,566.21,62866.0,568.0,568.23,565.79,566.21,62866.0
2025-05-09 13:00:00,566.21,567.93,565.86,567.93,42007.0,566.21,567.93,565.86,567.93,42007.0
2025-05-09 14:00:00,567.8,568.96,566.9,568.68,69321.0,567.8,568.96,566.9,568.68,69321.0
2025-05-09 15:00:00,568.77,569.58,567.58,568.38,169891.0,568.77,569.58,567.58,568.38,169891.0
2025-05-12 09:30:00,580.79,580.79,566.43,568.73,224051.0,580.79,580.79,566.43,568.73,224051.0
2025-05-12 10:00:00,568.89,575.36,568.42,575.24,179973.0,568.89,575.36,568.42,575.24,179973.0
2025-05-12 11:00:00,575.23,576.22,573.44,573.63,164001.0,575.23,576.22,573.44,573.63,164001.0
2025-05-12 12:00:00,573.51,575.17,572.79,573.85,102591.0,573.51,575.17,572.79,573.85,102591.0
2025-05-12 13:00:00,573.87,575.06,573.55,573.77,86323.0,573.87,575.06,573.55,573.77,86323.0
2025-05-12 14:00:00,573.47,575.82,573.47,575.01,65745.0,573.47,575.82,573.47,575.01,65745.0
2025-05-12 15:00:00,574.91,579.13,574.34,578.18,487996.0,574.91,579.13,574.34,578.18,487996.0
2025-05-13 09:30:00,578.0,582.49,577.28,582.48,149137.0,578.0,582.49,577.28,582.48,149137.0
2025-05-13 10:00:00,582.06,582.86,577.88,578.73,160227.0,582.06,582.86,577.88,578.73,160227.0
2025-05-13 11:00:00,578.72,579.62,576.9,576.95,141369.0,578.72,579.62,576.9,576.95,141369.0
2025-05-13 12:00:00,576.95,578.49,575.8,577.79,92668.0,576.95,578.49,575.8,577.79,92668.0
2025-05-13 13:00:00,577.84,580.03,577.4,579.04,107436.0,577.84,580.03,577.4,579.04,107436.0
2025-05-13 14:00:00,579.03,579.37,577.56,578.86,61233.0,579.03,579.37,577.56,578.86,61233.0
2025-05-13 15:00:00,578.74,578.74,576.35,576.38,250405.0,578.74,578.74,576.35,576.38,250405.0
2025-05-14 09:30:00,578.27,578.64,574.67,577.22,112399.0,578.27,578.64,574.67,577.22,112399.0
2025-05-14 10:00:00,577.49,577.51,573.32,574.69,134262.0,577.49,577.51,573.32,574.69,134262.0
2025-05-14 11:00:00,574.71,575.16,572.62,574.3,66224.0,574.71,575.16,572.62,574.3,66224.0
2025-05-14 12:00:00,574.3,574.66,573.21,573.54,67708.0,574.3,574.66,573.21,573.54,67708.0
2025-05-14 13:00:00,573.47,573.91,572.28,573.27,62535.0,573.47,573.91,572.28,573.27,62535.0
2025-05-14 14:00:00,573.33,574.11,572.96,573.29,66530.0,573.33,574.11,572.96,573.29,66530.0
2025-05-14 15:00:00,573.37,574.21,572.55,573.27,330383.0,573.37,574.21,572.55,573.27,330383.0
2025-05-15 09:30:00,574.13,579.13,573.65,578.6,154126.0,574.13,579.13,573.65,578.6,154126.0
2025-05-15 10:00:00,579.05,580.41,577.53,578.76,112290.0,579.05,580.41,577.53,578.76,112290.0
2025-05-15 11:00:00,578.75,580.79,578.36,580.45,79512.0,578.75,580.79,578.36,580.45,79512.0
2025-05-15 12:00:00,580.78,581.0,578.55,580.0,62961.0,580.78,581.0,578.55,580.0,62961.0
2025-05-15 13:00:00,579.97,581.45,579.97,580.61,79152.0,579.97,581.45,579.97,580.61,79152.0
2025-05-15 14:00:00,580.61,582.25,580.22,582.19,88685.0,580.61,582.25,580.22,582.19,88685.0
2025-05-15 15:00:00,582.09,583.04,581.38,582.63,185343.0,582.09,583.04,581.38,582.63,185343.0
2025-05-16 09:30:00,580.43,583.83,580.43,583.35,227694.0,580.43,583.83,580.43,583.35,227694.0
2025-05-16 10:00:00,582.55,583.18,580.62,581.24,103127.0,582.55,583.18,580.62,581.24,103127.0
2025-05-16 11:00:00,581.42,582.46,580.94,581.38,115873.0,581.42,582.46,580.94,581.38,115873.0
2025-05-16 12:00:00,581.38,583.74,581.36,583.74,108103.0,581.38,583.74,581.36,583.74,108103.0
2025-05-16 13:00:00,583.65,584.29,581.87,582.2,63012.0,583.65,584.29,581.87,582.2,63012.0
2025-05-16 14:00:00,582.11,582.77,581.35,582.23,75346.0,582.11,582.77,581.35,582.23,75346.0
2025-05-16 15:00:00,582.3,583.6,582.2,583.25,150367.0,582.3,583.6,582.2,583.25,150367.0
2025-05-19 09:30:00,581.01,586.34,580.48,585.13,187328.0,581.01,586.34,580.48,585.13,187328.0
2025-05-19 10:00:00,585.3,586.39,583.49,583.99,106239.0,585.3,586.39,583.49,583.99,106239.0
2025-05-19 11:00:00,583.87,586.32,583.87,585.6,93716.0,583.87,586.32,583.87,585.6,93716.0
2025-05-19 12:00:00,585.74,588.45,585.43,588.24,51179.0,585.74,588.45,585.43,588.24,51179.0
2025-05-19 13:00:00,588.1,588.45,586.5,586.77,74575.0,588.1,588.45,586.5,586.77,74575.0
2025-05-19 14:00:00,586.59,586.68,585.44,586.32,38656.0,586.59,586.68,585.44,586.32,38656.0
2025-05-19 15:00:00,586.34,586.55,585.04,586.51,114449.0,586.34,586.55,585.04,586.51,114449.0
2025-05-20 09:30:00,580.54,583.99,580.53,582.71,95632.0,580.54,583.99,580.53,582.71,95632.0
2025-05-20 10:00:00,582.74,582.74,580.38,580.81,57117.0,582.74,582.74,580.38,580.81,57117.0
2025-05-20 11:00:00,580.79,581.22,579.84,579.84,39748.0,580.79,581.22,579.84,579.84,39748.0
2025-05-20 12:00:00,579.91,580.17,578.13,579.01,46340.0,579.91,580.17,578.13,579.01,46340.0
2025-05-20 13:00:00,578.85,579.52,578.15,579.02,85274.0,578.85,579.52,578.15,579.02,85274.0
2025-05-20 14:00:00,578.96,579.47,577.23,578.0,82552.0,578.96,579.47,577.23,578.0,82552.0
2025-05-20 15:00:00,577.76,581.21,576.84,580.9,174330.0,577.76,581.21,576.84,580.9,174330.0
2025-05-21 09:30:00,576.46,578.66,576.46,578.18,115422.0,576.46,578.66,576.46,578.18,115422.0
2025-05-21 10:00:00,577.96,579.0,575.36,576.33,128985.0,577.96,579.0,575.36,576.33,128985.0
2025-05-21 11:00:00,576.16,577.0,575.2,575.43,55642.0,576.16,577.0,575.2,575.43,55642.0
2025-05-21 12:00:00,575.5,575.62,573.59,573.63,87815.0,575.5,575.62,573.59,573.63,87815.0
2025-05-21 13:00:00,573.62,574.18,568.12,570.18,90587.0,573.62,574.18,568.12,570.18,90587.0
2025-05-21 14:00:00,570.18,570.26,567.93,568.24,101557.0,570.18,570.26,567.93,568.24,101557.0
2025-05-21 15:00:00,568.28,570.01,567.1,569.46,316988.0,568.28,570.01,567.1,569.46,316988.0
2025-05-22 09:30:00,568.66,569.89,567.25,568.28,129867.0,568.66,569.89,567.25,568.28,129867.0
2025-05-22 10:00:00,568.3,569.59,566.93,568.56,114971.0,568.3,569.59,566.93,568.56,114971.0
2025-05-22 11:00:00,568.59,570.1,567.82,569.63,79643.0,568.59,570.1,567.82,569.63,79643.0
2025-05-22 12:00:00,569.68,570.93,569.05,569.25,72090.0,569.68,570.93,569.05,569.25,72090.0
2025-05-22 13:00:00,569.25,572.49,568.92,571.95,71877.0,569.25,572.49,568.92,571.95,71877.0
2025-05-22 14:00:00,571.95,572.77,571.72,572.47,54237.0,571.95,572.77,571.72,572.47,54237.0
2025-05-22 15:00:00,572.31,573.16,569.66,570.26,167672.0,572.31,573.16,569.66,570.26,167672.0
2025-05-23 09:30:00,564.49,566.6,562.51,563.82,216454.0,564.49,566.6,562.51,563.82,216454.0
2025-05-23 10:00:00,564.04,566.39,563.6,564.55,122036.0,564.04,566.39,563.6,564.55,122036.0
2025-05-23 11:00:00,564.64,566.16,563.54,565.55,63345.0,564.64,566.16,563.54,565.55,63345.0
2025-05-23 12:00:00,565.53,566.4,564.5,565.28,43558.0,565.53,566.4,564.5,565.28,43558.0
2025-05-23 13:00:00,565.28,567.13,565.05,566.8,55975.0,565.28,567.13,565.05,566.8,55975.0
2025-05-23 14:00:00,566.78,567.55,565.86,566.02,47119.0,566.78,567.55,565.86,566.02,47119.0
2025-05-23 15:00:00,566.02,566.61,563.28,563.54,166098.0,566.02,566.61,563.28,563.54,166098.0
2025-05-27 09:30:00,566.82,570.7,566.49,569.13,138926.0,566.82,570.7,566.49,569.13,138926.0
2025-05-27 10:00:00,568.92,571.22,568.92,570.57,138694.0,568.92,571.22,568.92,570.57,138694.0
2025-05-27 11:00:00,570.55,571.3,569.65,571.09,74242.0,570.55,571.3,569.65,571.09,74242.0
2025-05-27 12:00:00,571.07,572.98,570.96,572.84,70441.0,571.07,572.98,570.96,572.84,70441.0
2025-05-27 13:00:00,572.7,574.26,572.6,574.02,63247.0,572.7,574.26,572.6,574.02,63247.0
2025-05-27 14:00:00,574.11,574.5,573.69,573.77,61945.0,574.11,574.5,573.69,573.77,61945.0
2025-05-27 15:00:00,573.6,574.56,573.26,574.54,208218.0,573.6,574.56,573.26,574.54,208218.0
2025-05-28 09:30:00,574.58,577.67,574.58,575.86,144375.0,574.58,577.67,574.58,575.86,144375.0
2025-05-28 10:00:00,576.2,576.22,572.94,573.31,60709.0,576.2,576.22,572.94,573.31,60709.0
2025-05-28 11:00:00,573.54,575.81,573.41,575.81,66831.0,573.54,575.81,573.41,575.81,66831.0
2025-05-28 12:00:00,576.06,577.98,576.06,577.83,63702.0,576.06,577.98,576.06,577.83,63702.0
2025-05-28 13:00:00,577.88,578.84,576.88,577.36,46419.0,577.88,578.84,576.88,577.36,46419.0
2025-05-28 14:00:00,577.33,578.29,576.3,577.57,49358.0,577.33,578.29,576.3,577.57,49358.0
2025-05-28 15:00:00,577.53,578.08,575.0,575.78,109624.0,577.53,578.08,575.0,575.78,109624.0
2025-05-29 09:30:00,575.88,577.31,574.72,577.31,63998.0,575.88,577.31,574.72,577.31,63998.0
2025-05-29 10:00:00,576.85,577.31,575.35,575.84,41844.0,576.85,577.31,575.35,575.84,41844.0
2025-05-29 11:00:00,575.87,575.9,573.43,573.8,42047.0,575.87,575.9,573.43,573.8,42047.0
2025-05-29 12:00:00,573.98,576.97,572.94,576.91,34778.0,573.98,576.97,572.94,576.91,34778.0
2025-05-29 13:00:00,576.98,578.53,576.58,576.81,88007.0,576.98,578.53,576.58,576.81,88007.0
2025-05-29 14:00:00,577.05,578.17,576.44,577.46,28233.0,577.05,578.17,576.44,577.46,28233.0
2025-05-29 15:00:00,577.47,578.58,576.5,577.8,81147.0,577.47,578.58,576.5,577.8,81147.0
2025-05-30 09:30:00,576.77,580.59,576.77,578.38,90075.0,576.77,580.59,576.77,578.38,90075.0
2025-05-30 10:00:00,578.38,580.43,578.38,578.85,97368.0,578.38,580.43,578.38,578.85,97368.0
2025-05-30 11:00:00,579.02,581.11,579.01,579.45,85650.0,579.02,581.11,579.01,579.45,85650.0
2025-05-30 12:00:00,579.44,580.12,576.51,578.6,72316.0,579.44,580.12,576.51,578.6,72316.0
2025-05-30 13:00:00,578.62,579.35,578.12,578.97,68925.0,578.62,579.35,578.12,578.97,68925.0
2025-05-30 14:00:00,578.82,581.37,578.82,581.06,99340.0,578.82,581.37,578.82,581.06,99340.0
2025-05-30 15:00:00,581.08,584.91,581.08,584.74,558664.0,581.08,584.91,581.08,584.74,558664.0
2025-06-02 09:30:00,580.5,581.82,576.72,577.76,143628.0,580.5,581.82,576.72,577.76,143628.0
2025-06-02 10:00:00,577.3,578.45,574.77,578.25,132595.0,577.3,578.45,574.77,578.25,132595.0
2025-06-02 11:00:00,578.32,579.14,577.11,578.53,131037.0,578.32,579.14,577.11,578.53,131037.0
2025-06-02 12:00:00,578.52,578.53,576.46,577.82,60291.0,578.52,578.53,576.46,577.82,60291.0
2025-06-02 13:00:00,578.03,578.71,577.61,577.74,87204.0,578.03,578.71,577.61,577.74,87204.0
2025-06-02 14:00:00,577.73,579.86,577.7,578.3,128281.0,577.73,579.86,577.7,578.3,128281.0
2025-06-02 15:00:00,578.52,581.25,577.33,581.25,199603.0,578.52,581.25,577.33,581.25,199603.0
2025-06-03 09:30:00,579.87,581.65,573.44,574.51,309705.0,579.87,581.65,573.44,574.51,309705.0
2025-06-03 10:00:00,574.75,578.84,574.71,577.77,121082.0,574.75,578.84,574.71,577.77,121082.0
2025-06-03 11:00:00,577.94,579.43,577.26,579.22,124680.0,577.94,579.43,577.26,579.22,124680.0
2025-06-03 12:00:00,579.17,579.17,577.14,578.03,91416.0,579.17,579.17,577.14,578.03,91416.0
2025-06-03 13:00:00,577.91,580.06,577.91,579.64,55280.0,577.91,580.06,577.91,579.64,55280.0
2025-06-03 14:00:00,579.61,581.83,579.11,581.63,53136.0,579.61,581.83,579.11,581.63,53136.0
2025-06-03 15:00:00,581.7,582.53,580.81,581.97,157085.0,581.7,582.53,580.81,581.97,157085.0
2025-06-04 09:30:00,584.17,586.09,582.88,585.86,70756.0,584.17,586.09,582.88,585.86,70756.0
2025-06-04 10:00:00,585.85,586.85,585.0,585.76,102525.0,585.85,586.85,585.0,585.76,102525.0
2025-06-04 11:00:00,585.8,585.85,583.82,584.3,31681.0,585.8,585.85,583.82,584.3,31681.0
2025-06-04 12:00:00,584.33,584.34,582.22,583.42,186104.0,584.33,584.34,582.22,583.42,186104.0
2025-06-04 13:00:00,583.55,585.05,583.44,584.78,46316.0,583.55,585.05,583.44,584.78,46316.0
2025-06-04 14:00:00,585.14,585.4,584.65,584.84,55309.0,585.14,585.4,584.65,584.84,55309.0
2025-06-04 15:00:00,584.86,584.99,583.83,584.09,115542.0,584.86,584.99,583.83,584.09,115542.0
2025-06-05 09:30:00,586.31,586.31,583.6,584.06,64386.0,586.31,586.31,583.6,584.06,64386.0
2025-06-05 10:00:00,584.06,586.64,583.85,585.97,86205.0,584.06,586.64,583.85,585.97,86205.0
2025-06-05 11:00:00,586.17,586.69,585.7,585.81,99938.0,586.17,586.69,585.7,585.81,99938.0
2025-06-05 12:00:00,586.05,586.25,583.05,583.95,44342.0,586.05,586.25,583.05,583.95,44342.0
2025-06-05 13:00:00,583.5,584.8,583.01,584.1,41528.0,583.5,584.8,583.01,584.1,41528.0
2025-06-05 14:00:00,583.99,585.31,582.63,584.96,67324.0,583.99,585.31,582.63,584.96,67324.0
2025-06-05 15:00:00,584.97,585.86,582.92,585.44,110269.0,584.97,585.86,582.92,585.44,110269.0
2025-06-06 09:30:00,587.91,590.95,586.37,590.95,116368.0,587.91,590.95,586.37,590.95,116368.0
2025-06-06 10:00:00,590.64,591.16,587.55,589.13,60259.0,590.64,591.16,587.55,589.13,60259.0
2025-06-06 11:00:00,588.89,589.44,586.32,587.51,86543.0,588.89,589.44,586.32,587.51,86543.0
2025-06-06 12:00:00,587.75,588.25,586.04,586.63,57988.0,587.75,588.25,586.04,586.63,57988.0
2025-06-06 13:00:00,586.65,588.01,586.34,587.88,56769.0,586.65,588.01,586.34,587.88,56769.0
2025-06-06 14:00:00,588.04,589.5,587.91,589.42,71187.0,588.04,589.5,587.91,589.42,71187.0
2025-06-06 15:00:00,589.31,590.59,589.25,590.06,94757.0,589.31,590.59,589.25,590.06,94757.0
2025-06-09 09:30:00,588.74,590.0,584.21,586.2,78619.0,588.74,590.0,584.21,586.2,78619.0
2025-06-09 10:00:00,585.71,586.04,580.0,582.57,133191.0,585.71,586.04,580.0,582.57,133191.0
2025-06-09 11:00:00,582.57,585.9,582.08,584.8,84748.0,582.57,585.9,582.08,584.8,84748.0
2025-06-09 12:00:00,584.78,585.5,584.07,584.83,99011.0,584.78,585.5,584.07,584.83,99011.0
2025-06-09 13:00:00,584.86,586.63,584.78,586.22,37852.0,584.86,586.63,584.78,586.22,37852.0
2025-06-09 14:00:00,586.26,587.0,585.88,586.13,43266.0,586.26,587.0,585.88,586.13,43266.0
2025-06-09 15:00:00,586.13,586.34,584.08,584.26,190549.0,586.13,586.34,584.08,584.26,190549.0
2025-06-10 09:30:00,584.65,586.57,584.04,584.83,90584.0,584.65,586.57,584.04,584.83,90584.0
2025-06-10 10:00:00,584.96,587.65,583.16,586.4,90163.0,584.96,587.65,583.16,586.4,90163.0
2025-06-10 11:00:00,586.4,587.09,584.51,586.31,56786.0,586.4,587.09,584.51,586.31,56786.0
2025-06-10 12:00:00,586.45,588.13,586.45,588.09,87089.0,586.45,588.13,586.45,588.09,87089.0
2025-06-10 13:00:00,588.06,589.23,587.66,588.4,76713.0,588.06,589.23,587.66,588.4,76713.0
2025-06-10 14:00:00,588.31,589.22,587.7,588.84,31477.0,588.31,589.22,587.7,588.84,31477.0
2025-06-10 15:00:00,588.75,589.87,588.06,589.42,96002.0,588.75,589.87,588.06,589.42,96002.0
2025-06-11 09:30:00,590.32,591.55,587.6,590.58,232211.0,590.32,591.55,587.6,590.58,232211.0
2025-06-11 10:00:00,590.58,594.08,590.31,593.57,248956.0,590.58,594.08,590.31,593.57,248956.0
2025-06-11 11:00:00,593.48,593.52,592.25,592.99,99451.0,593.48,593.52,592.25,592.99,99451.0
2025-06-11 12:00:00,592.99,594.06,591.47,593.88,84115.0,592.99,594.06,591.47,593.88,84115.0
2025-06-11 13:00:00,593.66,594.71,592.61,592.62,71747.0,593.66,594.71,592.61,592.62,71747.0
2025-06-11 14:00:00,592.62,592.72,589.51,590.21,66245.0,592.62,592.72,589.51,590.21,66245.0
2025-06-11 15:00:00,590.22,591.16,588.81,591.16,189306.0,590.22,591.16,588.81,591.16,189306.0
2025-06-12 09:30:00,589.43,589.43,584.56,588.71,115060.0,589.43,589.43,584.56,588.71,115060.0
2025-06-12 10:00:00,588.41,590.67,587.41,588.65,126651.0,588.41,590.67,587.41,588.65,126651.0
2025-06-12 11:00:00,588.65,589.8,587.64,587.91,60212.0,588.65,589.8,587.64,587.91,60212.0
2025-06-12 12:00:00,587.9,588.52,586.96,587.51,67507.0,587.9,588.52,586.96,587.51,67507.0
2025-06-12 13:00:00,587.5,588.29,587.21,587.24,43210.0,587.5,588.29,587.21,587.24,43210.0
2025-06-12 14:00:00,587.12,588.49,586.74,588.36,62496.0,587.12,588.49,586.74,588.36,62496.0
2025-06-12 15:00:00,588.3,589.34,587.92,589.28,131317.0,588.3,589.34,587.92,589.28,131317.0
2025-06-13 09:30:00,572.86,575.24,560.09,563.08,764658.0,572.86,575.24,560.09,563.08,764658.0
2025-06-13 10:00:00,563.27,563.82,552.51,557.63,921389.0,563.27,563.82,552.51,557.63,921389.0
2025-06-13 11:00:00,557.78,563.67,557.13,562.9,244984.0,557.78,563.67,557.13,562.9,244984.0
2025-06-13 12:00:00,563.02,565.57,562.06,563.7,253261.0,563.02,565.57,562.06,563.7,253261.0
2025-06-13 13:00:00,563.46,563.94,561.19,562.59,174328.0,563.46,563.94,561.19,562.59,174328.0
2025-06-13 14:00:00,562.59,563.39,558.0,559.17,222992.0,562.59,563.39,558.0,559.17,222992.0
2025-06-13 15:00:00,559.31,561.98,558.25,561.97,452636.0,559.31,561.98,558.25,561.97,452636.0
2025-06-16 09:30:00,563.9,573.94,562.64,573.13,312944.0,563.9,573.94,562.64,573.13,312944.0
2025-06-16 10:00:00,573.38,574.91,570.53,574.81,238879.0,573.38,574.91,570.53,574.81,238879.0
2025-06-16 11:00:00,574.81,575.0,571.93,572.65,163983.0,574.81,575.0,571.93,572.65,163983.0
2025-06-16 12:00:00,572.7,572.8,570.49,570.87,131752.0,572.7,572.8,570.49,570.87,131752.0
2025-06-16 13:00:00,570.69,570.99,568.96,569.13,92960.0,570.69,570.99,568.96,569.13,92960.0
2025-06-16 14:00:00,569.01,569.74,567.73,568.97,92237.0,569.01,569.74,567.73,568.97,92237.0
2025-06-16 15:00:00,568.83,569.14,567.59,568.64,306126.0,568.83,569.14,567.59,568.64,306126.0
2025-06-17 09:30:00,564.72,570.0,564.0,568.93,160832.0,564.72,570.0,564.0,568.93,160832.0
2025-06-17 10:00:00,569.45,569.84,566.12,566.67,214018.0,569.45,569.84,566.12,566.67,214018.0
2025-06-17 11:00:00,566.51,567.93,566.06,567.29,114747.0,566.51,567.93,566.06,567.29,114747.0
2025-06-17 12:00:00,567.29,570.6,567.29,570.6,68529.0,567.29,570.6,567.29,570.6,68529.0
2025-06-17 13:00:00,570.11,571.29,568.62,569.1,93519.0,570.11,571.29,568.62,569.1,93519.0
2025-06-17 14:00:00,569.02,569.57,567.91,569.13,71988.0,569.02,569.57,567.91,569.13,71988.0
2025-06-17 15:00:00,569.03,569.91,568.06,569.68,160596.0,569.03,569.91,568.06,569.68,160596.0
2025-06-18 09:30:00,570.88,571.08,566.36,566.63,144711.0,570.88,571.08,566.36,566.63,144711.0
2025-06-18 10:00:00,566.73,570.69,566.0,569.52,103035.0,566.73,570.69,566.0,569.52,103035.0
2025-06-18 11:00:00,569.53,569.83,555.26,557.58,434876.0,569.53,569.83,555.26,557.58,434876.0
2025-06-18 12:00:00,557.51,558.39,547.1,549.55,480533.0,557.51,558.39,547.1,549.55,480533.0
2025-06-18 13:00:00,549.78,551.49,542.63,548.62,554528.0,549.78,551.49,542.63,548.62,554528.0
2025-06-18 14:00:00,548.48,552.0,540.87,541.55,534559.0,548.48,552.0,540.87,541.55,534559.0
2025-06-18 15:00:00,541.54,542.02,534.16,538.92,816415.0,541.54,542.02,534.16,538.92,816415.0
2025-06-20 09:30:00,536.94,538.18,527.33,535.12,1563756.0,536.94,538.18,527.33,535.12,1563756.0
2025-06-20 10:00:00,535.14,538.34,533.95,536.58,398991.0,535.14,538.34,533.95,536.58,398991.0
2025-06-20 11:00:00,536.58,537.62,534.92,535.06,248644.0,536.58,537.62,534.92,535.06,248644.0
2025-06-20 12:00:00,534.99,536.99,534.77,536.11,172319.0,534.99,536.99,534.77,536.11,172319.0
2025-06-20 13:00:00,536.05,536.58,532.42,533.09,224099.0,536.05,536.58,532.42,533.09,224099.0
2025-06-20 14:00:00,533.08,533.8,529.22,529.32,290456.0,533.08,533.8,529.22,529.32,290456.0
2025-06-20 15:00:00,529.3,533.06,528.19,532.7,881201.0,529.3,533.06,528.19,532.7,881201.0