date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-07-21 10:00:00,2.74,2.74,2.71,2.72,4215000.0,2.74,2.74,2.71,2.72,4215000.0
2009-07-21 11:00:00,2.72,2.73,2.7,2.7,2070000.0,2.72,2.73,2.7,2.7,2070000.0
2009-07-21 12:00:00,2.7,2.71,2.69,2.69,2355000.0,2.7,2.71,2.69,2.69,2355000.0
2009-07-21 13:00:00,2.69,2.71,2.68,2.71,2532000.0,2.69,2.71,2.68,2.71,2532000.0
2009-07-21 14:00:00,2.71,2.72,2.7,2.72,2280000.0,2.71,2.72,2.7,2.72,2280000.0
2009-07-21 15:00:00,2.72,2.74,2.71,2.74,4597500.0,2.72,2.74,2.71,2.74,4597500.0
2009-07-22 09:30:00,2.74,2.77,2.72,2.77,2004000.0,2.74,2.77,2.72,2.77,2004000.0
2009-07-22 10:00:00,2.77,2.77,2.73,2.75,2290500.0,2.77,2.77,2.73,2.75,2290500.0
2009-07-22 11:00:00,2.75,2.75,2.74,2.75,2610000.0,2.75,2.75,2.74,2.75,2610000.0
2009-07-22 12:00:00,2.75,2.76,2.74,2.75,2805000.0,2.75,2.76,2.74,2.75,2805000.0
2009-07-22 13:00:00,2.76,2.76,2.75,2.76,2014500.0,2.76,2.76,2.75,2.76,2014500.0
2009-07-22 14:00:00,2.76,2.76,2.74,2.75,2473500.0,2.76,2.76,2.74,2.75,2473500.0
2009-07-22 15:00:00,2.75,2.75,2.73,2.74,6291000.0,2.75,2.75,2.73,2.74,6291000.0
2009-07-23 09:30:00,2.71,2.73,2.69,2.73,2715000.0,2.71,2.73,2.69,2.73,2715000.0
2009-07-23 10:00:00,2.73,2.74,2.71,2.74,5857500.0,2.73,2.74,2.71,2.74,5857500.0
2009-07-23 11:00:00,2.74,2.76,2.74,2.75,3121500.0,2.74,2.76,2.74,2.75,3121500.0
2009-07-23 12:00:00,2.75,2.76,2.75,2.76,2934000.0,2.75,2.76,2.75,2.76,2934000.0
2009-07-23 13:00:00,2.76,2.76,2.75,2.75,3069000.0,2.76,2.76,2.75,2.75,3069000.0
2009-07-23 14:00:00,2.75,2.75,2.74,2.75,3204000.0,2.75,2.75,2.74,2.75,3204000.0
2009-07-23 15:00:00,2.75,2.75,2.73,2.74,5983500.0,2.75,2.75,2.73,2.74,5983500.0
2009-07-24 09:30:00,2.72,2.74,2.72,2.73,1687500.0,2.72,2.74,2.72,2.73,1687500.0
2009-07-24 10:00:00,2.73,2.74,2.71,2.72,2608500.0,2.73,2.74,2.71,2.72,2608500.0
2009-07-24 11:00:00,2.72,2.73,2.71,2.72,2751000.0,2.72,2.73,2.71,2.72,2751000.0
2009-07-24 12:00:00,2.72,2.72,2.71,2.71,2100000.0,2.72,2.72,2.71,2.71,2100000.0
2009-07-24 13:00:00,2.71,2.73,2.71,2.72,4968000.0,2.71,2.73,2.71,2.72,4968000.0
2009-07-24 14:00:00,2.72,2.73,2.72,2.73,2238000.0,2.72,2.73,2.72,2.73,2238000.0
2009-07-24 15:00:00,2.73,2.74,2.72,2.74,4353000.0,2.73,2.74,2.72,2.74,4353000.0
2009-07-27 09:30:00,2.74,2.75,2.68,2.68,2419500.0,2.74,2.75,2.68,2.68,2419500.0
2009-07-27 10:00:00,2.68,2.7,2.66,2.66,3424500.0,2.68,2.7,2.66,2.66,3424500.0
2009-07-27 11:00:00,2.66,2.68,2.66,2.66,3225000.0,2.66,2.68,2.66,2.66,3225000.0
2009-07-27 12:00:00,2.66,2.67,2.65,2.65,3327000.0,2.66,2.67,2.65,2.65,3327000.0
2009-07-27 13:00:00,2.65,2.66,2.64,2.66,2388000.0,2.65,2.66,2.64,2.66,2388000.0
2009-07-27 14:00:00,2.66,2.68,2.66,2.67,4222500.0,2.66,2.68,2.66,2.67,4222500.0
2009-07-27 15:00:00,2.68,2.68,2.66,2.67,7692000.0,2.68,2.68,2.66,2.67,7692000.0
2009-07-28 09:30:00,2.69,2.7,2.65,2.7,2281500.0,2.69,2.7,2.65,2.7,2281500.0
2009-07-28 10:00:00,2.7,2.7,2.66,2.7,2680500.0,2.7,2.7,2.66,2.7,2680500.0
2009-07-28 11:00:00,2.7,2.7,2.67,2.69,1677000.0,2.7,2.7,2.67,2.69,1677000.0
2009-07-28 12:00:00,2.7,2.7,2.69,2.69,1585500.0,2.7,2.7,2.69,2.69,1585500.0
2009-07-28 13:00:00,2.69,2.72,2.69,2.72,2778000.0,2.69,2.72,2.69,2.72,2778000.0
2009-07-28 14:00:00,2.72,2.72,2.71,2.71,2590500.0,2.72,2.72,2.71,2.71,2590500.0
2009-07-28 15:00:00,2.71,2.73,2.71,2.72,7272000.0,2.71,2.73,2.71,2.72,7272000.0
2009-07-29 09:30:00,2.7,2.75,2.68,2.75,1770000.0,2.7,2.75,2.68,2.75,1770000.0
2009-07-29 10:00:00,2.75,2.76,2.72,2.73,6262500.0,2.75,2.76,2.72,2.73,6262500.0
2009-07-29 11:00:00,2.73,2.73,2.71,2.72,5305500.0,2.73,2.73,2.71,2.72,5305500.0
2009-07-29 12:00:00,2.72,2.73,2.72,2.72,2298000.0,2.72,2.73,2.72,2.72,2298000.0
2009-07-29 13:00:00,2.72,2.72,2.71,2.71,3033000.0,2.72,2.72,2.71,2.71,3033000.0
2009-07-29 14:00:00,2.71,2.71,2.68,2.68,5751000.0,2.71,2.71,2.68,2.68,5751000.0
2009-07-29 15:00:00,2.68,2.7,2.68,2.7,12876000.0,2.68,2.7,2.68,2.7,12876000.0
2009-07-30 09:30:00,2.72,2.77,2.71,2.77,14643000.0,2.72,2.77,2.71,2.77,14643000.0
2009-07-30 10:00:00,2.77,2.83,2.76,2.83,11175000.0,2.77,2.83,2.76,2.83,11175000.0
2009-07-30 11:00:00,2.83,2.85,2.81,2.82,15349500.0,2.83,2.85,2.81,2.82,15349500.0
2009-07-30 12:00:00,2.82,2.83,2.81,2.82,6750000.0,2.82,2.83,2.81,2.82,6750000.0
2009-07-30 13:00:00,2.82,2.84,2.82,2.83,3994500.0,2.82,2.84,2.82,2.83,3994500.0
2009-07-30 14:00:00,2.83,2.86,2.83,2.85,4324500.0,2.83,2.86,2.83,2.85,4324500.0
2009-07-30 15:00:00,2.85,2.86,2.81,2.82,16515000.0,2.85,2.86,2.81,2.82,16515000.0
2009-07-31 09:30:00,2.81,2.82,2.78,2.79,5104500.0,2.81,2.82,2.78,2.79,5104500.0
2009-07-31 10:00:00,2.79,2.8,2.77,2.79,8113500.0,2.79,2.8,2.77,2.79,8113500.0
2009-07-31 11:00:00,2.79,2.79,2.78,2.79,6574500.0,2.79,2.79,2.78,2.79,6574500.0
2009-07-31 12:00:00,2.79,2.8,2.77,2.77,4074000.0,2.79,2.8,2.77,2.77,4074000.0
2009-07-31 13:00:00,2.77,2.77,2.74,2.74,5269500.0,2.77,2.77,2.74,2.74,5269500.0
2009-07-31 14:00:00,2.74,2.75,2.71,2.72,7492500.0,2.74,2.75,2.71,2.72,7492500.0
2009-07-31 15:00:00,2.72,2.74,2.71,2.71,11227500.0,2.72,2.74,2.71,2.71,11227500.0
2009-08-03 09:30:00,2.68,2.7,2.6,2.63,17359500.0,2.68,2.7,2.6,2.63,17359500.0
2009-08-03 10:00:00,2.63,2.66,2.63,2.63,6808500.0,2.63,2.66,2.63,2.63,6808500.0
2009-08-03 11:00:00,2.63,2.65,2.62,2.64,3888000.0,2.63,2.65,2.62,2.64,3888000.0
2009-08-03 12:00:00,2.64,2.65,2.63,2.64,2308500.0,2.64,2.65,2.63,2.64,2308500.0
2009-08-03 13:00:00,2.64,2.65,2.63,2.64,2398500.0,2.64,2.65,2.63,2.64,2398500.0
2009-08-03 14:00:00,2.64,2.64,2.63,2.63,4651500.0,2.64,2.64,2.63,2.63,4651500.0
2009-08-03 15:00:00,2.63,2.64,2.63,2.64,8623500.0,2.63,2.64,2.63,2.64,8623500.0
2009-08-04 09:30:00,2.61,2.63,2.6,2.63,3021000.0,2.61,2.63,2.6,2.63,3021000.0
2009-08-04 10:00:00,2.63,2.63,2.61,2.61,8082000.0,2.63,2.63,2.61,2.61,8082000.0
2009-08-04 11:00:00,2.61,2.64,2.61,2.64,6775500.0,2.61,2.64,2.61,2.64,6775500.0
2009-08-04 12:00:00,2.64,2.65,2.63,2.64,3277500.0,2.64,2.65,2.63,2.64,3277500.0
2009-08-04 13:00:00,2.64,2.64,2.61,2.62,5220000.0,2.64,2.64,2.61,2.62,5220000.0
2009-08-04 14:00:00,2.62,2.62,2.59,2.6,5253000.0,2.62,2.62,2.59,2.6,5253000.0
2009-08-04 15:00:00,2.6,2.61,2.59,2.61,7647000.0,2.6,2.61,2.59,2.61,7647000.0
2009-08-05 09:30:00,2.61,2.61,2.54,2.54,6412500.0,2.61,2.61,2.54,2.54,6412500.0
2009-08-05 10:00:00,2.54,2.57,2.53,2.57,7566000.0,2.54,2.57,2.53,2.57,7566000.0
2009-08-05 11:00:00,2.57,2.59,2.57,2.58,5568000.0,2.57,2.59,2.57,2.58,5568000.0
2009-08-05 12:00:00,2.58,2.59,2.57,2.59,3040500.0,2.58,2.59,2.57,2.59,3040500.0
2009-08-05 13:00:00,2.59,2.6,2.58,2.59,4144500.0,2.59,2.6,2.58,2.59,4144500.0
2009-08-05 14:00:00,2.59,2.61,2.59,2.6,3948000.0,2.59,2.61,2.59,2.6,3948000.0
2009-08-05 15:00:00,2.6,2.61,2.59,2.6,7774500.0,2.6,2.61,2.59,2.6,7774500.0
2009-08-06 09:30:00,2.58,2.62,2.55,2.55,4209000.0,2.58,2.62,2.55,2.55,4209000.0
2009-08-06 10:00:00,2.55,2.6,2.54,2.57,8731500.0,2.55,2.6,2.54,2.57,8731500.0
2009-08-06 11:00:00,2.57,2.59,2.57,2.57,4438500.0,2.57,2.59,2.57,2.57,4438500.0
2009-08-06 12:00:00,2.57,2.58,2.56,2.57,2628000.0,2.57,2.58,2.56,2.57,2628000.0
2009-08-06 13:00:00,2.57,2.58,2.55,2.55,3018000.0,2.57,2.58,2.55,2.55,3018000.0
2009-08-06 14:00:00,2.55,2.55,2.54,2.55,3573000.0,2.55,2.55,2.54,2.55,3573000.0
2009-08-06 15:00:00,2.55,2.55,2.54,2.55,7479000.0,2.55,2.55,2.54,2.55,7479000.0
2009-08-07 09:30:00,2.57,2.6,2.56,2.57,3054000.0,2.57,2.6,2.56,2.57,3054000.0
2009-08-07 10:00:00,2.57,2.6,2.55,2.6,4839000.0,2.57,2.6,2.55,2.6,4839000.0
2009-08-07 11:00:00,2.6,2.61,2.6,2.61,2812500.0,2.6,2.61,2.6,2.61,2812500.0
2009-08-07 12:00:00,2.61,2.61,2.59,2.6,1551000.0,2.61,2.61,2.59,2.6,1551000.0
2009-08-07 13:00:00,2.6,2.62,2.6,2.62,2904000.0,2.6,2.62,2.6,2.62,2904000.0
2009-08-07 14:00:00,2.62,2.62,2.61,2.62,1722000.0,2.62,2.62,2.61,2.62,1722000.0
2009-08-07 15:00:00,2.62,2.62,2.61,2.62,4455000.0,2.62,2.62,2.61,2.62,4455000.0
2009-08-10 09:30:00,2.6,2.61,2.58,2.59,2896500.0,2.6,2.61,2.58,2.59,2896500.0
2009-08-10 10:00:00,2.59,2.59,2.56,2.58,3610500.0,2.59,2.59,2.56,2.58,3610500.0
2009-08-10 11:00:00,2.58,2.58,2.54,2.55,2698500.0,2.58,2.58,2.54,2.55,2698500.0
2009-08-10 12:00:00,2.55,2.55,2.53,2.55,2778000.0,2.55,2.55,2.53,2.55,2778000.0
2009-08-10 13:00:00,2.55,2.55,2.54,2.55,1789500.0,2.55,2.55,2.54,2.55,1789500.0
2009-08-10 14:00:00,2.55,2.55,2.52,2.53,2943000.0,2.55,2.55,2.52,2.53,2943000.0
2009-08-10 15:00:00,2.53,2.55,2.53,2.55,6262500.0,2.53,2.55,2.53,2.55,6262500.0
2009-08-11 09:30:00,2.53,2.53,2.5,2.51,3613500.0,2.53,2.53,2.5,2.51,3613500.0
2009-08-11 10:00:00,2.52,2.52,2.49,2.5,3934500.0,2.52,2.52,2.49,2.5,3934500.0
2009-08-11 11:00:00,2.5,2.51,2.5,2.51,3432000.0,2.5,2.51,2.5,2.51,3432000.0
2009-08-11 12:00:00,2.51,2.51,2.5,2.5,1936500.0,2.51,2.51,2.5,2.5,1936500.0
2009-08-11 13:00:00,2.5,2.51,2.5,2.51,2337000.0,2.5,2.51,2.5,2.51,2337000.0
2009-08-11 14:00:00,2.51,2.53,2.51,2.53,4617000.0,2.51,2.53,2.51,2.53,4617000.0
2009-08-11 15:00:00,2.53,2.55,2.53,2.54,8158500.0,2.53,2.55,2.53,2.54,8158500.0
2009-08-12 09:30:00,2.53,2.56,2.51,2.54,3048000.0,2.53,2.56,2.51,2.54,3048000.0
2009-08-12 10:00:00,2.54,2.57,2.54,2.56,4906500.0,2.54,2.57,2.54,2.56,4906500.0
2009-08-12 11:00:00,2.57,2.57,2.55,2.55,2074500.0,2.57,2.57,2.55,2.55,2074500.0
2009-08-12 12:00:00,2.55,2.55,2.53,2.54,2379000.0,2.55,2.55,2.53,2.54,2379000.0
2009-08-12 13:00:00,2.54,2.54,2.53,2.53,1821000.0,2.54,2.54,2.53,2.53,1821000.0
2009-08-12 14:00:00,2.53,2.54,2.51,2.53,4470000.0,2.53,2.54,2.51,2.53,4470000.0
2009-08-12 15:00:00,2.53,2.54,2.51,2.51,7891500.0,2.53,2.54,2.51,2.51,7891500.0
2009-08-13 09:30:00,2.48,2.49,2.39,2.44,12810000.0,2.48,2.49,2.39,2.44,12810000.0
2009-08-13 10:00:00,2.44,2.51,2.44,2.5,10662000.0,2.44,2.51,2.44,2.5,10662000.0
2009-08-13 11:00:00,2.5,2.5,2.47,2.49,5788500.0,2.5,2.5,2.47,2.49,5788500.0
2009-08-13 12:00:00,2.48,2.51,2.48,2.5,2976000.0,2.48,2.51,2.48,2.5,2976000.0
2009-08-13 13:00:00,2.5,2.51,2.49,2.5,4918500.0,2.5,2.51,2.49,2.5,4918500.0
2009-08-13 14:00:00,2.5,2.52,2.5,2.51,6904500.0,2.5,2.52,2.5,2.51,6904500.0
2009-08-13 15:00:00,2.51,2.54,2.51,2.53,9847500.0,2.51,2.54,2.51,2.53,9847500.0
2009-08-14 09:30:00,2.5,2.51,2.47,2.47,1729500.0,2.5,2.51,2.47,2.47,1729500.0
2009-08-14 10:00:00,2.47,2.48,2.46,2.47,5238000.0,2.47,2.48,2.46,2.47,5238000.0
2009-08-14 11:00:00,2.47,2.47,2.46,2.47,3496500.0,2.47,2.47,2.46,2.47,3496500.0
2009-08-14 12:00:00,2.47,2.47,2.46,2.47,2226000.0,2.47,2.47,2.46,2.47,2226000.0
2009-08-14 13:00:00,2.47,2.47,2.45,2.45,2722500.0,2.47,2.47,2.45,2.45,2722500.0
2009-08-14 14:00:00,2.46,2.46,2.45,2.46,3481500.0,2.46,2.46,2.45,2.46,3481500.0
2009-08-14 15:00:00,2.46,2.47,2.45,2.47,6303000.0,2.46,2.47,2.45,2.47,6303000.0
2009-08-17 09:30:00,2.45,2.46,2.42,2.44,3748500.0,2.45,2.46,2.42,2.44,3748500.0
2009-08-17 10:00:00,2.44,2.46,2.43,2.45,5634000.0,2.44,2.46,2.43,2.45,5634000.0
2009-08-17 11:00:00,2.45,2.48,2.44,2.47,3873000.0,2.45,2.48,2.44,2.47,3873000.0
2009-08-17 12:00:00,2.47,2.49,2.47,2.48,2437500.0,2.47,2.49,2.47,2.48,2437500.0
2009-08-17 13:00:00,2.48,2.48,2.47,2.48,2904000.0,2.48,2.48,2.47,2.48,2904000.0
2009-08-17 14:00:00,2.48,2.48,2.47,2.47,3382500.0,2.48,2.48,2.47,2.47,3382500.0
2009-08-17 15:00:00,2.47,2.48,2.47,2.47,8734500.0,2.47,2.48,2.47,2.47,8734500.0
2009-08-18 09:30:00,2.48,2.5,2.44,2.48,6294000.0,2.48,2.5,2.44,2.48,6294000.0
2009-08-18 10:00:00,2.48,2.51,2.48,2.5,7002000.0,2.48,2.51,2.48,2.5,7002000.0
2009-08-18 11:00:00,2.5,2.53,2.5,2.52,3729000.0,2.5,2.53,2.5,2.52,3729000.0
2009-08-18 12:00:00,2.52,2.53,2.52,2.52,3324000.0,2.52,2.53,2.52,2.52,3324000.0
2009-08-18 13:00:00,2.52,2.52,2.5,2.5,3208500.0,2.52,2.52,2.5,2.5,3208500.0
2009-08-18 14:00:00,2.5,2.51,2.5,2.51,2629500.0,2.5,2.51,2.5,2.51,2629500.0
2009-08-18 15:00:00,2.51,2.52,2.51,2.51,4872000.0,2.51,2.52,2.51,2.51,4872000.0
2009-08-19 09:30:00,2.44,2.52,2.44,2.5,3172500.0,2.44,2.52,2.44,2.5,3172500.0
2009-08-19 10:00:00,2.5,2.53,2.5,2.52,4138500.0,2.5,2.53,2.5,2.52,4138500.0
2009-08-19 11:00:00,2.52,2.54,2.51,2.54,2323500.0,2.52,2.54,2.51,2.54,2323500.0
2009-08-19 12:00:00,2.54,2.56,2.53,2.53,4663500.0,2.54,2.56,2.53,2.53,4663500.0
2009-08-19 13:00:00,2.53,2.55,2.53,2.55,2593500.0,2.53,2.55,2.53,2.55,2593500.0
2009-08-19 14:00:00,2.55,2.55,2.54,2.54,2161500.0,2.55,2.55,2.54,2.54,2161500.0
2009-08-19 15:00:00,2.54,2.54,2.52,2.53,5568000.0,2.54,2.54,2.52,2.53,5568000.0
2009-08-20 09:30:00,2.55,2.55,2.5,2.55,2289000.0,2.55,2.55,2.5,2.55,2289000.0
2009-08-20 10:00:00,2.55,2.55,2.53,2.53,3583500.0,2.55,2.55,2.53,2.53,3583500.0
2009-08-20 11:00:00,2.53,2.53,2.52,2.52,2193000.0,2.53,2.53,2.52,2.52,2193000.0
2009-08-20 12:00:00,2.52,2.54,2.51,2.54,1618500.0,2.52,2.54,2.51,2.54,1618500.0
2009-08-20 13:00:00,2.54,2.54,2.53,2.53,1810500.0,2.54,2.54,2.53,2.53,1810500.0
2009-08-20 14:00:00,2.53,2.54,2.53,2.53,1927500.0,2.53,2.54,2.53,2.53,1927500.0
2009-08-20 15:00:00,2.54,2.55,2.54,2.55,4596000.0,2.54,2.55,2.54,2.55,4596000.0
2009-08-21 09:30:00,2.57,2.59,2.53,2.54,7216500.0,2.57,2.59,2.53,2.54,7216500.0
2009-08-21 10:00:00,2.54,2.58,2.54,2.57,4753500.0,2.54,2.58,2.54,2.57,4753500.0
2009-08-21 11:00:00,2.57,2.57,2.56,2.56,1108500.0,2.57,2.57,2.56,2.56,1108500.0
2009-08-21 12:00:00,2.56,2.57,2.56,2.56,792000.0,2.56,2.57,2.56,2.56,792000.0
2009-08-21 13:00:00,2.56,2.56,2.54,2.54,1708500.0,2.56,2.56,2.54,2.54,1708500.0
2009-08-21 14:00:00,2.54,2.55,2.54,2.55,2140500.0,2.54,2.55,2.54,2.55,2140500.0
2009-08-21 15:00:00,2.55,2.56,2.55,2.55,6691500.0,2.55,2.56,2.55,2.55,6691500.0
2009-08-24 09:30:00,2.56,2.56,2.51,2.52,1447500.0,2.56,2.56,2.51,2.52,1447500.0
2009-08-24 10:00:00,2.52,2.54,2.51,2.54,2907000.0,2.52,2.54,2.51,2.54,2907000.0
2009-08-24 11:00:00,2.54,2.54,2.52,2.52,1227000.0,2.54,2.54,2.52,2.52,1227000.0
2009-08-24 12:00:00,2.52,2.53,2.51,2.51,1203000.0,2.52,2.53,2.51,2.51,1203000.0
2009-08-24 13:00:00,2.51,2.52,2.5,2.51,4269000.0,2.51,2.52,2.5,2.51,4269000.0
2009-08-24 14:00:00,2.51,2.51,2.5,2.5,2935500.0,2.51,2.51,2.5,2.5,2935500.0
2009-08-24 15:00:00,2.5,2.5,2.48,2.49,9109500.0,2.5,2.5,2.48,2.49,9109500.0
2009-08-25 09:30:00,2.51,2.54,2.5,2.52,4342500.0,2.51,2.54,2.5,2.52,4342500.0
2009-08-25 10:00:00,2.52,2.55,2.51,2.54,5365500.0,2.52,2.55,2.51,2.54,5365500.0
2009-08-25 11:00:00,2.54,2.57,2.54,2.57,3186000.0,2.54,2.57,2.54,2.57,3186000.0
2009-08-25 12:00:00,2.57,2.58,2.57,2.58,2986500.0,2.57,2.58,2.57,2.58,2986500.0
2009-08-25 13:00:00,2.58,2.58,2.57,2.57,5691000.0,2.58,2.58,2.57,2.57,5691000.0
2009-08-25 14:00:00,2.57,2.58,2.57,2.57,5061000.0,2.57,2.58,2.57,2.57,5061000.0
2009-08-25 15:00:00,2.57,2.58,2.57,2.58,12730500.0,2.57,2.58,2.57,2.58,12730500.0
2009-08-26 09:30:00,2.59,2.59,2.55,2.59,2287500.0,2.59,2.59,2.55,2.59,2287500.0
2009-08-26 10:00:00,2.59,2.6,2.58,2.58,3438000.0,2.59,2.6,2.58,2.58,3438000.0
2009-08-26 11:00:00,2.58,2.59,2.56,2.57,3181500.0,2.58,2.59,2.56,2.57,3181500.0
2009-08-26 12:00:00,2.57,2.59,2.56,2.56,2634000.0,2.57,2.59,2.56,2.56,2634000.0
2009-08-26 13:00:00,2.56,2.58,2.56,2.58,2517000.0,2.56,2.58,2.56,2.58,2517000.0
2009-08-26 14:00:00,2.58,2.58,2.57,2.57,1978500.0,2.58,2.58,2.57,2.57,1978500.0
2009-08-26 15:00:00,2.57,2.58,2.56,2.57,9561000.0,2.57,2.58,2.56,2.57,9561000.0
2009-08-27 09:30:00,2.55,2.58,2.53,2.54,1458000.0,2.55,2.58,2.53,2.54,1458000.0
2009-08-27 10:00:00,2.54,2.55,2.52,2.54,2154000.0,2.54,2.55,2.52,2.54,2154000.0
2009-08-27 11:00:00,2.54,2.55,2.53,2.55,1138500.0,2.54,2.55,2.53,2.55,1138500.0
2009-08-27 12:00:00,2.54,2.56,2.54,2.55,2320500.0,2.54,2.56,2.54,2.55,2320500.0
2009-08-27 13:00:00,2.55,2.56,2.53,2.56,2527500.0,2.55,2.56,2.53,2.56,2527500.0
2009-08-27 14:00:00,2.56,2.57,2.56,2.57,3432000.0,2.56,2.57,2.56,2.57,3432000.0
2009-08-27 15:00:00,2.57,2.58,2.56,2.57,5188500.0,2.57,2.58,2.56,2.57,5188500.0
2009-08-28 09:30:00,2.6,2.6,2.54,2.54,1992000.0,2.6,2.6,2.54,2.54,1992000.0
2009-08-28 10:00:00,2.54,2.56,2.54,2.55,4683000.0,2.54,2.56,2.54,2.55,4683000.0
2009-08-28 11:00:00,2.55,2.57,2.54,2.56,1305000.0,2.55,2.57,2.54,2.56,1305000.0
2009-08-28 12:00:00,2.56,2.56,2.54,2.55,1365000.0,2.56,2.56,2.54,2.55,1365000.0
2009-08-28 13:00:00,2.55,2.57,2.55,2.57,2097000.0,2.55,2.57,2.55,2.57,2097000.0
2009-08-28 14:00:00,2.57,2.58,2.57,2.58,3819000.0,2.57,2.58,2.57,2.58,3819000.0
2009-08-28 15:00:00,2.58,2.58,2.57,2.58,5473500.0,2.58,2.58,2.57,2.58,5473500.0
2009-08-31 09:30:00,2.57,2.58,2.53,2.53,2286000.0,2.57,2.58,2.53,2.53,2286000.0
2009-08-31 10:00:00,2.53,2.55,2.52,2.55,3327000.0,2.53,2.55,2.52,2.55,3327000.0
2009-08-31 11:00:00,2.55,2.55,2.53,2.55,2152500.0,2.55,2.55,2.53,2.55,2152500.0
2009-08-31 12:00:00,2.55,2.56,2.54,2.54,1305000.0,2.55,2.56,2.54,2.54,1305000.0
2009-08-31 13:00:00,2.54,2.54,2.54,2.54,2031000.0,2.54,2.54,2.54,2.54,2031000.0
2009-08-31 14:00:00,2.54,2.54,2.53,2.54,2700000.0,2.54,2.54,2.53,2.54,2700000.0
2009-08-31 15:00:00,2.54,2.56,2.54,2.55,9199500.0,2.54,2.56,2.54,2.55,9199500.0
2009-09-01 09:30:00,2.53,2.55,2.51,2.55,5638500.0,2.53,2.55,2.51,2.55,5638500.0
2009-09-01 10:00:00,2.55,2.57,2.53,2.53,3331500.0,2.55,2.57,2.53,2.53,3331500.0
2009-09-01 11:00:00,2.53,2.54,2.48,2.48,4149000.0,2.53,2.54,2.48,2.48,4149000.0
2009-09-01 12:00:00,2.48,2.5,2.48,2.49,4114500.0,2.48,2.5,2.48,2.49,4114500.0
2009-09-01 13:00:00,2.49,2.51,2.48,2.51,3489000.0,2.49,2.51,2.48,2.51,3489000.0
2009-09-01 14:00:00,2.5,2.51,2.5,2.5,2917500.0,2.5,2.51,2.5,2.5,2917500.0
2009-09-01 15:00:00,2.5,2.51,2.5,2.5,10095000.0,2.5,2.51,2.5,2.5,10095000.0
2009-09-02 09:30:00,2.47,2.5,2.47,2.49,2019000.0,2.47,2.5,2.47,2.49,2019000.0
2009-09-02 10:00:00,2.49,2.51,2.48,2.51,3186000.0,2.49,2.51,2.48,2.51,3186000.0
2009-09-02 11:00:00,2.51,2.51,2.5,2.51,2716500.0,2.51,2.51,2.5,2.51,2716500.0
2009-09-02 12:00:00,2.51,2.51,2.5,2.51,1396500.0,2.51,2.51,2.5,2.51,1396500.0
2009-09-02 13:00:00,2.5,2.51,2.5,2.5,1651500.0,2.5,2.51,2.5,2.5,1651500.0
2009-09-02 14:00:00,2.5,2.51,2.5,2.51,2665500.0,2.5,2.51,2.5,2.51,2665500.0
2009-09-02 15:00:00,2.51,2.52,2.5,2.51,5650500.0,2.51,2.52,2.5,2.51,5650500.0
2009-09-03 09:30:00,2.51,2.53,2.48,2.49,2325000.0,2.51,2.53,2.48,2.49,2325000.0
2009-09-03 10:00:00,2.49,2.5,2.48,2.49,3264000.0,2.49,2.5,2.48,2.49,3264000.0
2009-09-03 11:00:00,2.5,2.51,2.49,2.51,2818500.0,2.5,2.51,2.49,2.51,2818500.0
2009-09-03 12:00:00,2.51,2.52,2.5,2.51,1330500.0,2.51,2.52,2.5,2.51,1330500.0
2009-09-03 13:00:00,2.51,2.51,2.5,2.5,1398000.0,2.51,2.51,2.5,2.5,1398000.0
2009-09-03 14:00:00,2.5,2.51,2.5,2.5,1833000.0,2.5,2.51,2.5,2.5,1833000.0
2009-09-03 15:00:00,2.5,2.52,2.5,2.52,5959500.0,2.5,2.52,2.5,2.52,5959500.0
2009-09-04 09:30:00,2.52,2.53,2.49,2.5,1368000.0,2.52,2.53,2.49,2.5,1368000.0
2009-09-04 10:00:00,2.5,2.54,2.5,2.52,3162000.0,2.5,2.54,2.5,2.52,3162000.0
2009-09-04 11:00:00,2.52,2.52,2.51,2.51,2731500.0,2.52,2.52,2.51,2.51,2731500.0
2009-09-04 12:00:00,2.51,2.53,2.51,2.51,3403500.0,2.51,2.53,2.51,2.51,3403500.0
2009-09-04 13:00:00,2.51,2.52,2.5,2.5,3147000.0,2.51,2.52,2.5,2.5,3147000.0
2009-09-04 14:00:00,2.5,2.51,2.49,2.5,3595500.0,2.5,2.51,2.49,2.5,3595500.0
2009-09-04 15:00:00,2.5,2.51,2.49,2.5,5896500.0,2.5,2.51,2.49,2.5,5896500.0
2009-09-08 09:30:00,2.51,2.53,2.5,2.5,2625000.0,2.51,2.53,2.5,2.5,2625000.0
2009-09-08 10:00:00,2.5,2.53,2.5,2.53,5058000.0,2.5,2.53,2.5,2.53,5058000.0
2009-09-08 11:00:00,2.53,2.53,2.51,2.52,2332500.0,2.53,2.53,2.51,2.52,2332500.0
2009-09-08 12:00:00,2.52,2.53,2.52,2.53,1327500.0,2.52,2.53,2.52,2.53,1327500.0
2009-09-08 13:00:00,2.53,2.54,2.53,2.54,2608500.0,2.53,2.54,2.53,2.54,2608500.0
2009-09-08 14:00:00,2.54,2.56,2.54,2.55,3888000.0,2.54,2.56,2.54,2.55,3888000.0
2009-09-08 15:00:00,2.55,2.58,2.55,2.58,10624500.0,2.55,2.58,2.55,2.58,10624500.0
2009-09-09 09:30:00,2.55,2.56,2.52,2.54,3778500.0,2.55,2.56,2.52,2.54,3778500.0
2009-09-09 10:00:00,2.54,2.54,2.53,2.54,5226000.0,2.54,2.54,2.53,2.54,5226000.0
2009-09-09 11:00:00,2.54,2.55,2.53,2.54,2994000.0,2.54,2.55,2.53,2.54,2994000.0
2009-09-09 12:00:00,2.54,2.54,2.52,2.53,2878500.0,2.54,2.54,2.52,2.53,2878500.0
2009-09-09 13:00:00,2.53,2.54,2.52,2.53,2268000.0,2.53,2.54,2.52,2.53,2268000.0
2009-09-09 14:00:00,2.53,2.54,2.51,2.51,4180500.0,2.53,2.54,2.51,2.51,4180500.0
2009-09-09 15:00:00,2.51,2.53,2.51,2.53,5806500.0,2.51,2.53,2.51,2.53,5806500.0
2009-09-10 09:30:00,2.54,2.54,2.49,2.51,3070500.0,2.54,2.54,2.49,2.51,3070500.0
2009-09-10 10:00:00,2.51,2.52,2.49,2.5,4156500.0,2.51,2.52,2.49,2.5,4156500.0
2009-09-10 11:00:00,2.5,2.51,2.49,2.5,2518500.0,2.5,2.51,2.49,2.5,2518500.0
2009-09-10 12:00:00,2.5,2.51,2.5,2.5,1176000.0,2.5,2.51,2.5,2.5,1176000.0
2009-09-10 13:00:00,2.5,2.5,2.48,2.49,3312000.0,2.5,2.5,2.48,2.49,3312000.0
2009-09-10 14:00:00,2.49,2.5,2.49,2.49,2655000.0,2.49,2.5,2.49,2.49,2655000.0
2009-09-10 15:00:00,2.49,2.5,2.48,2.49,6616500.0,2.49,2.5,2.48,2.49,6616500.0
2009-09-11 09:30:00,2.49,2.49,2.45,2.46,4363500.0,2.49,2.49,2.45,2.46,4363500.0
2009-09-11 10:00:00,2.46,2.47,2.45,2.46,6501000.0,2.46,2.47,2.45,2.46,6501000.0
2009-09-11 11:00:00,2.46,2.46,2.43,2.44,5854500.0,2.46,2.46,2.43,2.44,5854500.0
2009-09-11 12:00:00,2.44,2.45,2.43,2.45,5100000.0,2.44,2.45,2.43,2.45,5100000.0
2009-09-11 13:00:00,2.45,2.46,2.44,2.44,4398000.0,2.45,2.46,2.44,2.44,4398000.0
2009-09-11 14:00:00,2.44,2.45,2.44,2.44,5080500.0,2.44,2.45,2.44,2.44,5080500.0
2009-09-11 15:00:00,2.44,2.45,2.44,2.44,10827000.0,2.44,2.45,2.44,2.44,10827000.0
2009-09-14 09:30:00,2.42,2.44,2.4,2.41,2895000.0,2.42,2.44,2.4,2.41,2895000.0
2009-09-14 10:00:00,2.41,2.43,2.41,2.42,3886500.0,2.41,2.43,2.41,2.42,3886500.0
2009-09-14 11:00:00,2.42,2.44,2.42,2.43,1890000.0,2.42,2.44,2.42,2.43,1890000.0
2009-09-14 12:00:00,2.43,2.44,2.43,2.44,1789500.0,2.43,2.44,2.43,2.44,1789500.0
2009-09-14 13:00:00,2.44,2.45,2.43,2.44,2892000.0,2.44,2.45,2.43,2.44,2892000.0
2009-09-14 14:00:00,2.44,2.45,2.44,2.44,2551500.0,2.44,2.45,2.44,2.44,2551500.0
2009-09-14 15:00:00,2.44,2.45,2.43,2.45,9003000.0,2.44,2.45,2.43,2.45,9003000.0
2009-09-15 09:30:00,2.41,2.45,2.4,2.44,1560000.0,2.41,2.45,2.4,2.44,1560000.0
2009-09-15 10:00:00,2.44,2.44,2.42,2.44,4602000.0,2.44,2.44,2.42,2.44,4602000.0
2009-09-15 11:00:00,2.44,2.44,2.43,2.43,2161500.0,2.44,2.44,2.43,2.43,2161500.0
2009-09-15 12:00:00,2.43,2.43,2.42,2.43,3055500.0,2.43,2.43,2.42,2.43,3055500.0
2009-09-15 13:00:00,2.43,2.43,2.43,2.43,3927000.0,2.43,2.43,2.43,2.43,3927000.0
2009-09-15 14:00:00,2.43,2.45,2.43,2.45,4734000.0,2.43,2.45,2.43,2.45,4734000.0
2009-09-15 15:00:00,2.45,2.46,2.45,2.46,8296500.0,2.45,2.46,2.45,2.46,8296500.0
2009-09-16 09:30:00,2.47,2.49,2.45,2.46,2976000.0,2.47,2.49,2.45,2.46,2976000.0
2009-09-16 10:00:00,2.46,2.47,2.45,2.47,3531000.0,2.46,2.47,2.45,2.47,3531000.0
2009-09-16 11:00:00,2.47,2.47,2.46,2.47,1354500.0,2.47,2.47,2.46,2.47,1354500.0
2009-09-16 12:00:00,2.47,2.5,2.47,2.5,4110000.0,2.47,2.5,2.47,2.5,4110000.0
2009-09-16 13:00:00,2.5,2.51,2.5,2.51,5385000.0,2.5,2.51,2.5,2.51,5385000.0
2009-09-16 14:00:00,2.51,2.51,2.5,2.5,3304500.0,2.51,2.51,2.5,2.5,3304500.0
2009-09-16 15:00:00,2.5,2.51,2.5,2.5,9402000.0,2.5,2.51,2.5,2.5,9402000.0
2009-09-17 09:30:00,2.5,2.51,2.48,2.49,1171500.0,2.5,2.51,2.48,2.49,1171500.0
2009-09-17 10:00:00,2.49,2.5,2.49,2.5,3042000.0,2.49,2.5,2.49,2.5,3042000.0
2009-09-17 11:00:00,2.5,2.5,2.47,2.48,1890000.0,2.5,2.5,2.47,2.48,1890000.0
2009-09-17 12:00:00,2.48,2.48,2.46,2.47,3129000.0,2.48,2.48,2.46,2.47,3129000.0
2009-09-17 13:00:00,2.47,2.49,2.47,2.48,2320500.0,2.47,2.49,2.47,2.48,2320500.0
2009-09-17 14:00:00,2.48,2.49,2.47,2.48,1333500.0,2.48,2.49,2.47,2.48,1333500.0
2009-09-17 15:00:00,2.48,2.49,2.47,2.47,5946000.0,2.48,2.49,2.47,2.47,5946000.0
2009-09-18 09:30:00,2.48,2.48,2.45,2.47,6598500.0,2.48,2.48,2.45,2.47,6598500.0
2009-09-18 10:00:00,2.47,2.49,2.47,2.48,2836500.0,2.47,2.49,2.47,2.48,2836500.0
2009-09-18 11:00:00,2.48,2.49,2.48,2.48,2104500.0,2.48,2.49,2.48,2.48,2104500.0
2009-09-18 12:00:00,2.48,2.48,2.47,2.48,1324500.0,2.48,2.48,2.47,2.48,1324500.0
2009-09-18 13:00:00,2.48,2.49,2.48,2.49,1966500.0,2.48,2.49,2.48,2.49,1966500.0
2009-09-18 14:00:00,2.49,2.49,2.48,2.49,2940000.0,2.49,2.49,2.48,2.49,2940000.0
2009-09-18 15:00:00,2.49,2.51,2.49,2.49,6766500.0,2.49,2.51,2.49,2.49,6766500.0
2009-09-21 09:30:00,2.47,2.49,2.47,2.47,1051500.0,2.47,2.49,2.47,2.47,1051500.0
2009-09-21 10:00:00,2.47,2.5,2.47,2.5,3033000.0,2.47,2.5,2.47,2.5,3033000.0
2009-09-21 11:00:00,2.5,2.53,2.5,2.52,1893000.0,2.5,2.53,2.5,2.52,1893000.0
2009-09-21 12:00:00,2.52,2.52,2.51,2.51,900000.0,2.52,2.52,2.51,2.51,900000.0
2009-09-21 13:00:00,2.51,2.51,2.5,2.51,1666500.0,2.51,2.51,2.5,2.51,1666500.0
2009-09-21 14:00:00,2.51,2.51,2.5,2.51,3480000.0,2.51,2.51,2.5,2.51,3480000.0
2009-09-21 15:00:00,2.51,2.51,2.5,2.5,7335000.0,2.51,2.51,2.5,2.5,7335000.0
2009-09-22 09:30:00,2.51,2.51,2.48,2.49,3291000.0,2.51,2.51,2.48,2.49,3291000.0
2009-09-22 10:00:00,2.49,2.49,2.47,2.48,3774000.0,2.49,2.49,2.47,2.48,3774000.0
2009-09-22 11:00:00,2.48,2.48,2.48,2.48,1267500.0,2.48,2.48,2.48,2.48,1267500.0
2009-09-22 12:00:00,2.48,2.5,2.48,2.49,1735500.0,2.48,2.5,2.48,2.49,1735500.0
2009-09-22 13:00:00,2.49,2.5,2.49,2.49,3996000.0,2.49,2.5,2.49,2.49,3996000.0
2009-09-22 14:00:00,2.49,2.5,2.48,2.5,1636500.0,2.49,2.5,2.48,2.5,1636500.0
2009-09-22 15:00:00,2.5,2.5,2.49,2.5,5895000.0,2.5,2.5,2.49,2.5,5895000.0
2009-09-23 09:30:00,2.46,2.46,2.41,2.42,7045500.0,2.46,2.46,2.41,2.42,7045500.0
2009-09-23 10:00:00,2.42,2.45,2.41,2.44,5806500.0,2.42,2.45,2.41,2.44,5806500.0
2009-09-23 11:00:00,2.44,2.44,2.43,2.44,2586000.0,2.44,2.44,2.43,2.44,2586000.0
2009-09-23 12:00:00,2.44,2.44,2.44,2.44,3286500.0,2.44,2.44,2.44,2.44,3286500.0
2009-09-23 13:00:00,2.44,2.44,2.44,2.44,2446500.0,2.44,2.44,2.44,2.44,2446500.0
2009-09-23 14:00:00,2.44,2.47,2.44,2.44,4275000.0,2.44,2.47,2.44,2.44,4275000.0
2009-09-23 15:00:00,2.44,2.45,2.42,2.42,10888500.0,2.44,2.45,2.42,2.42,10888500.0
2009-09-24 09:30:00,2.43,2.45,2.4,2.41,3735000.0,2.43,2.45,2.4,2.41,3735000.0
2009-09-24 10:00:00,2.41,2.41,2.39,2.4,6858000.0,2.41,2.41,2.39,2.4,6858000.0
2009-09-24 11:00:00,2.4,2.42,2.4,2.42,2964000.0,2.4,2.42,2.4,2.42,2964000.0
2009-09-24 12:00:00,2.42,2.43,2.41,2.43,4558500.0,2.42,2.43,2.41,2.43,4558500.0
2009-09-24 13:00:00,2.43,2.46,2.43,2.45,9957000.0,2.43,2.46,2.43,2.45,9957000.0
2009-09-24 14:00:00,2.45,2.47,2.45,2.47,7786500.0,2.45,2.47,2.45,2.47,7786500.0
2009-09-24 15:00:00,2.47,2.47,2.45,2.45,12576000.0,2.47,2.47,2.45,2.45,12576000.0
2009-09-25 09:30:00,2.45,2.45,2.42,2.44,2212500.0,2.45,2.45,2.42,2.44,2212500.0
2009-09-25 10:00:00,2.43,2.44,2.41,2.42,7177500.0,2.43,2.44,2.41,2.42,7177500.0
2009-09-25 11:00:00,2.42,2.42,2.41,2.42,3669000.0,2.42,2.42,2.41,2.42,3669000.0
2009-09-25 12:00:00,2.42,2.43,2.42,2.42,2358000.0,2.42,2.43,2.42,2.42,2358000.0
2009-09-25 13:00:00,2.42,2.42,2.41,2.42,4345500.0,2.42,2.42,2.41,2.42,4345500.0
2009-09-25 14:00:00,2.42,2.44,2.42,2.43,5740500.0,2.42,2.44,2.42,2.43,5740500.0
2009-09-25 15:00:00,2.43,2.43,2.41,2.41,11934000.0,2.43,2.43,2.41,2.41,11934000.0
2009-09-28 09:30:00,2.43,2.44,2.42,2.44,1912500.0,2.43,2.44,2.42,2.44,1912500.0
2009-09-28 10:00:00,2.44,2.46,2.44,2.45,1975500.0,2.44,2.46,2.44,2.45,1975500.0
2009-09-28 11:00:00,2.45,2.47,2.45,2.46,3543000.0,2.45,2.47,2.45,2.46,3543000.0
2009-09-28 12:00:00,2.46,2.46,2.45,2.45,1257000.0,2.46,2.46,2.45,2.45,1257000.0
2009-09-28 13:00:00,2.45,2.46,2.45,2.45,2157000.0,2.45,2.46,2.45,2.45,2157000.0
2009-09-28 14:00:00,2.45,2.45,2.44,2.44,2019000.0,2.45,2.45,2.44,2.44,2019000.0
2009-09-28 15:00:00,2.44,2.45,2.44,2.44,5154000.0,2.44,2.45,2.44,2.44,5154000.0
2009-09-29 09:30:00,2.46,2.46,2.43,2.45,2023500.0,2.46,2.46,2.43,2.45,2023500.0
2009-09-29 10:00:00,2.45,2.45,2.42,2.43,3733500.0,2.45,2.45,2.42,2.43,3733500.0
2009-09-29 11:00:00,2.43,2.43,2.4,2.41,6187500.0,2.43,2.43,2.4,2.41,6187500.0
2009-09-29 12:00:00,2.41,2.42,2.41,2.41,4447500.0,2.41,2.42,2.41,2.41,4447500.0
2009-09-29 13:00:00,2.41,2.42,2.41,2.41,4363500.0,2.41,2.42,2.41,2.41,4363500.0
2009-09-29 14:00:00,2.41,2.42,2.41,2.41,3928500.0,2.41,2.42,2.41,2.41,3928500.0
2009-09-29 15:00:00,2.41,2.42,2.41,2.41,11955000.0,2.41,2.42,2.41,2.41,11955000.0
2009-09-30 09:30:00,2.4,2.43,2.39,2.39,7137000.0,2.4,2.43,2.39,2.39,7137000.0
2009-09-30 10:00:00,2.39,2.4,2.38,2.39,6144000.0,2.39,2.4,2.38,2.39,6144000.0
2009-09-30 11:00:00,2.39,2.41,2.38,2.4,2656500.0,2.39,2.41,2.38,2.4,2656500.0
2009-09-30 12:00:00,2.4,2.43,2.4,2.42,3372000.0,2.4,2.43,2.4,2.42,3372000.0
2009-09-30 13:00:00,2.42,2.43,2.41,2.41,3721500.0,2.42,2.43,2.41,2.41,3721500.0
2009-09-30 14:00:00,2.41,2.43,2.41,2.42,2641500.0,2.41,2.43,2.41,2.42,2641500.0
2009-09-30 15:00:00,2.42,2.42,2.4,2.41,14439000.0,2.42,2.42,2.4,2.41,14439000.0
2009-10-01 09:30:00,2.44,2.45,2.4,2.41,3688500.0,2.44,2.45,2.4,2.41,3688500.0
2009-10-01 10:00:00,2.41,2.42,2.38,2.41,5530500.0,2.41,2.42,2.38,2.41,5530500.0
2009-10-01 11:00:00,2.41,2.41,2.38,2.4,3774000.0,2.41,2.41,2.38,2.4,3774000.0
2009-10-01 12:00:00,2.4,2.41,2.4,2.4,3525000.0,2.4,2.41,2.4,2.4,3525000.0
2009-10-01 13:00:00,2.4,2.4,2.39,2.4,2281500.0,2.4,2.4,2.39,2.4,2281500.0
2009-10-01 14:00:00,2.4,2.41,2.4,2.4,5389500.0,2.4,2.41,2.4,2.4,5389500.0
2009-10-01 15:00:00,2.4,2.4,2.39,2.39,9621000.0,2.4,2.4,2.39,2.39,9621000.0
2009-10-02 09:30:00,2.38,2.39,2.36,2.38,3151500.0,2.38,2.39,2.36,2.38,3151500.0
2009-10-02 10:00:00,2.38,2.39,2.38,2.38,4441500.0,2.38,2.39,2.38,2.38,4441500.0
2009-10-02 11:00:00,2.38,2.38,2.35,2.36,5391000.0,2.38,2.38,2.35,2.36,5391000.0
2009-10-02 12:00:00,2.36,2.38,2.36,2.38,2169000.0,2.36,2.38,2.36,2.38,2169000.0
2009-10-02 13:00:00,2.38,2.39,2.38,2.38,2182500.0,2.38,2.39,2.38,2.38,2182500.0
2009-10-02 14:00:00,2.38,2.39,2.38,2.38,2731500.0,2.38,2.39,2.38,2.38,2731500.0
2009-10-02 15:00:00,2.38,2.38,2.36,2.36,5334000.0,2.38,2.38,2.36,2.36,5334000.0
2009-10-05 09:30:00,2.37,2.4,2.36,2.37,2133000.0,2.37,2.4,2.36,2.37,2133000.0
2009-10-05 10:00:00,2.37,2.39,2.37,2.39,4564500.0,2.37,2.39,2.37,2.39,4564500.0
2009-10-05 11:00:00,2.39,2.39,2.37,2.38,4041000.0,2.39,2.39,2.37,2.38,4041000.0
2009-10-05 12:00:00,2.38,2.39,2.38,2.39,1770000.0,2.38,2.39,2.38,2.39,1770000.0
2009-10-05 13:00:00,2.39,2.39,2.38,2.39,1782000.0,2.39,2.39,2.38,2.39,1782000.0
2009-10-05 14:00:00,2.39,2.4,2.38,2.39,4461000.0,2.39,2.4,2.38,2.39,4461000.0
2009-10-05 15:00:00,2.39,2.39,2.38,2.39,7684500.0,2.39,2.39,2.38,2.39,7684500.0
2009-10-06 09:30:00,2.4,2.42,2.38,2.41,1887000.0,2.4,2.42,2.38,2.41,1887000.0
2009-10-06 10:00:00,2.41,2.42,2.41,2.41,3072000.0,2.41,2.42,2.41,2.41,3072000.0
2009-10-06 11:00:00,2.41,2.42,2.41,2.42,6307500.0,2.41,2.42,2.41,2.42,6307500.0
2009-10-06 12:00:00,2.42,2.43,2.41,2.41,3823500.0,2.42,2.43,2.41,2.41,3823500.0
2009-10-06 13:00:00,2.41,2.41,2.4,2.4,4407000.0,2.41,2.41,2.4,2.4,4407000.0
2009-10-06 14:00:00,2.4,2.41,2.4,2.4,2866500.0,2.4,2.41,2.4,2.4,2866500.0
2009-10-06 15:00:00,2.4,2.41,2.4,2.4,7513500.0,2.4,2.41,2.4,2.4,7513500.0
2009-10-07 09:30:00,2.39,2.4,2.34,2.35,8452500.0,2.39,2.4,2.34,2.35,8452500.0
2009-10-07 10:00:00,2.35,2.36,2.34,2.34,15205500.0,2.35,2.36,2.34,2.34,15205500.0
2009-10-07 11:00:00,2.35,2.35,2.32,2.33,16573500.0,2.35,2.35,2.32,2.33,16573500.0
2009-10-07 12:00:00,2.33,2.33,2.33,2.33,5511000.0,2.33,2.33,2.33,2.33,5511000.0
2009-10-07 13:00:00,2.33,2.33,2.31,2.31,16762500.0,2.33,2.33,2.31,2.31,16762500.0
2009-10-07 14:00:00,2.31,2.33,2.3,2.32,20328000.0,2.31,2.33,2.3,2.32,20328000.0
2009-10-07 15:00:00,2.32,2.33,2.32,2.32,21525000.0,2.32,2.33,2.32,2.32,21525000.0
2009-10-08 09:30:00,2.34,2.34,2.31,2.31,7336500.0,2.34,2.34,2.31,2.31,7336500.0
2009-10-08 10:00:00,2.31,2.31,2.3,2.31,13023000.0,2.31,2.31,2.3,2.31,13023000.0
2009-10-08 11:00:00,2.31,2.33,2.31,2.31,10488000.0,2.31,2.33,2.31,2.31,10488000.0
2009-10-08 12:00:00,2.31,2.32,2.31,2.31,9639000.0,2.31,2.32,2.31,2.31,9639000.0
2009-10-08 13:00:00,2.31,2.32,2.3,2.3,8610000.0,2.31,2.32,2.3,2.3,8610000.0
2009-10-08 14:00:00,2.3,2.3,2.29,2.29,8352000.0,2.3,2.3,2.29,2.29,8352000.0
2009-10-08 15:00:00,2.29,2.3,2.29,2.3,16134000.0,2.29,2.3,2.29,2.3,16134000.0
2009-10-09 09:30:00,2.3,2.31,2.29,2.3,2715000.0,2.3,2.31,2.29,2.3,2715000.0
2009-10-09 10:00:00,2.3,2.3,2.29,2.29,13629000.0,2.3,2.3,2.29,2.29,13629000.0
2009-10-09 11:00:00,2.29,2.29,2.28,2.28,7089000.0,2.29,2.29,2.28,2.28,7089000.0
2009-10-09 12:00:00,2.28,2.29,2.27,2.28,4149000.0,2.28,2.29,2.27,2.28,4149000.0
2009-10-09 13:00:00,2.28,2.28,2.27,2.28,6313500.0,2.28,2.28,2.27,2.28,6313500.0
2009-10-09 14:00:00,2.28,2.29,2.27,2.29,11922000.0,2.28,2.29,2.27,2.29,11922000.0
2009-10-09 15:00:00,2.28,2.29,2.27,2.28,12837000.0,2.28,2.29,2.27,2.28,12837000.0
2009-10-12 09:30:00,2.34,2.37,2.33,2.33,11254500.0,2.34,2.37,2.33,2.33,11254500.0
2009-10-12 10:00:00,2.33,2.35,2.32,2.34,12856500.0,2.33,2.35,2.32,2.34,12856500.0
2009-10-12 11:00:00,2.34,2.36,2.34,2.35,11083500.0,2.34,2.36,2.34,2.35,11083500.0
2009-10-12 12:00:00,2.35,2.36,2.33,2.34,4147500.0,2.35,2.36,2.33,2.34,4147500.0
2009-10-12 13:00:00,2.34,2.34,2.32,2.33,5148000.0,2.34,2.34,2.32,2.33,5148000.0
2009-10-12 14:00:00,2.33,2.33,2.3,2.32,8977500.0,2.33,2.33,2.3,2.32,8977500.0
2009-10-12 15:00:00,2.32,2.33,2.31,2.33,15576000.0,2.32,2.33,2.31,2.33,15576000.0
2009-10-13 09:30:00,2.31,2.32,2.3,2.3,4198500.0,2.31,2.32,2.3,2.3,4198500.0
2009-10-13 10:00:00,2.3,2.31,2.3,2.31,7528500.0,2.3,2.31,2.3,2.31,7528500.0
2009-10-13 11:00:00,2.31,2.31,2.3,2.31,5176500.0,2.31,2.31,2.3,2.31,5176500.0
2009-10-13 12:00:00,2.31,2.31,2.3,2.31,2232000.0,2.31,2.31,2.3,2.31,2232000.0
2009-10-13 13:00:00,2.31,2.31,2.3,2.3,6718500.0,2.31,2.31,2.3,2.3,6718500.0
2009-10-13 14:00:00,2.3,2.3,2.29,2.29,5823000.0,2.3,2.3,2.29,2.29,5823000.0
2009-10-13 15:00:00,2.29,2.31,2.29,2.31,24514500.0,2.29,2.31,2.29,2.31,24514500.0
2009-10-14 09:30:00,2.31,2.39,2.31,2.39,8347500.0,2.31,2.39,2.31,2.39,8347500.0
2009-10-14 10:00:00,2.38,2.39,2.36,2.38,11020500.0,2.38,2.39,2.36,2.38,11020500.0
2009-10-14 11:00:00,2.39,2.41,2.38,2.4,11079000.0,2.39,2.41,2.38,2.4,11079000.0
2009-10-14 12:00:00,2.4,2.4,2.39,2.4,7686000.0,2.4,2.4,2.39,2.4,7686000.0
2009-10-14 13:00:00,2.4,2.43,2.4,2.42,8992500.0,2.4,2.43,2.4,2.42,8992500.0
2009-10-14 14:00:00,2.42,2.42,2.41,2.41,7788000.0,2.42,2.42,2.41,2.41,7788000.0
2009-10-14 15:00:00,2.41,2.43,2.41,2.43,11964000.0,2.41,2.43,2.41,2.43,11964000.0
2009-10-15 09:30:00,2.41,2.44,2.4,2.44,6070500.0,2.41,2.44,2.4,2.44,6070500.0
2009-10-15 10:00:00,2.44,2.44,2.42,2.44,7059000.0,2.44,2.44,2.42,2.44,7059000.0
2009-10-15 11:00:00,2.44,2.45,2.43,2.45,5508000.0,2.44,2.45,2.43,2.45,5508000.0
2009-10-15 12:00:00,2.45,2.47,2.45,2.47,7824000.0,2.45,2.47,2.45,2.47,7824000.0
2009-10-15 13:00:00,2.47,2.47,2.46,2.46,6163500.0,2.47,2.47,2.46,2.46,6163500.0
2009-10-15 14:00:00,2.46,2.49,2.46,2.49,11904000.0,2.46,2.49,2.46,2.49,11904000.0
2009-10-15 15:00:00,2.49,2.5,2.48,2.5,21000000.0,2.49,2.5,2.48,2.5,21000000.0
2009-10-16 09:30:00,2.5,2.5,2.45,2.46,7356000.0,2.5,2.5,2.45,2.46,7356000.0
2009-10-16 10:00:00,2.46,2.46,2.44,2.46,5910000.0,2.46,2.46,2.44,2.46,5910000.0
2009-10-16 11:00:00,2.46,2.47,2.46,2.46,3958500.0,2.46,2.47,2.46,2.46,3958500.0
2009-10-16 12:00:00,2.46,2.46,2.46,2.46,2931000.0,2.46,2.46,2.46,2.46,2931000.0
2009-10-16 13:00:00,2.46,2.49,2.46,2.48,5340000.0,2.46,2.49,2.46,2.48,5340000.0
2009-10-16 14:00:00,2.48,2.48,2.47,2.48,6691500.0,2.48,2.48,2.47,2.48,6691500.0
2009-10-16 15:00:00,2.48,2.49,2.48,2.48,10927500.0,2.48,2.49,2.48,2.48,10927500.0
2009-10-19 09:30:00,2.49,2.51,2.48,2.48,3079500.0,2.49,2.51,2.48,2.48,3079500.0
2009-10-19 10:00:00,2.48,2.51,2.47,2.5,5694000.0,2.48,2.51,2.47,2.5,5694000.0
2009-10-19 11:00:00,2.5,2.5,2.48,2.48,9270000.0,2.5,2.5,2.48,2.48,9270000.0
2009-10-19 12:00:00,2.48,2.48,2.45,2.45,8755500.0,2.48,2.48,2.45,2.45,8755500.0
2009-10-19 13:00:00,2.45,2.47,2.45,2.47,5907000.0,2.45,2.47,2.45,2.47,5907000.0
2009-10-19 14:00:00,2.47,2.48,2.47,2.48,6390000.0,2.47,2.48,2.47,2.48,6390000.0
2009-10-19 15:00:00,2.48,2.49,2.47,2.47,9510000.0,2.48,2.49,2.47,2.47,9510000.0
2009-10-20 09:30:00,2.45,2.47,2.44,2.47,4378500.0,2.45,2.47,2.44,2.47,4378500.0
2009-10-20 10:00:00,2.47,2.47,2.44,2.44,3739500.0,2.47,2.47,2.44,2.44,3739500.0
2009-10-20 11:00:00,2.44,2.45,2.44,2.45,2989500.0,2.44,2.45,2.44,2.45,2989500.0
2009-10-20 12:00:00,2.45,2.45,2.43,2.43,4506000.0,2.45,2.45,2.43,2.43,4506000.0
2009-10-20 13:00:00,2.43,2.43,2.42,2.42,6375000.0,2.43,2.43,2.42,2.42,6375000.0
2009-10-20 14:00:00,2.42,2.43,2.42,2.42,10423500.0,2.42,2.43,2.42,2.42,10423500.0
2009-10-20 15:00:00,2.42,2.42,2.4,2.41,18781500.0,2.42,2.42,2.4,2.41,18781500.0
2009-10-21 09:30:00,2.41,2.43,2.4,2.42,3754500.0,2.41,2.43,2.4,2.42,3754500.0
2009-10-21 10:00:00,2.42,2.43,2.42,2.43,5668500.0,2.42,2.43,2.42,2.43,5668500.0
2009-10-21 11:00:00,2.43,2.43,2.4,2.41,2818500.0,2.43,2.43,2.4,2.41,2818500.0
2009-10-21 12:00:00,2.41,2.41,2.4,2.41,2520000.0,2.41,2.41,2.4,2.41,2520000.0
2009-10-21 13:00:00,2.41,2.41,2.4,2.4,3898500.0,2.41,2.41,2.4,2.4,3898500.0
2009-10-21 14:00:00,2.4,2.4,2.38,2.39,5662500.0,2.4,2.4,2.38,2.39,5662500.0
2009-10-21 15:00:00,2.39,2.4,2.36,2.36,15769500.0,2.39,2.4,2.36,2.36,15769500.0
2009-10-22 09:30:00,2.38,2.39,2.34,2.35,3675000.0,2.38,2.39,2.34,2.35,3675000.0
2009-10-22 10:00:00,2.35,2.37,2.35,2.37,4401000.0,2.35,2.37,2.35,2.37,4401000.0
2009-10-22 11:00:00,2.37,2.38,2.36,2.37,3570000.0,2.37,2.38,2.36,2.37,3570000.0
2009-10-22 12:00:00,2.37,2.37,2.35,2.36,2914500.0,2.37,2.37,2.35,2.36,2914500.0
2009-10-22 13:00:00,2.36,2.37,2.36,2.36,3184500.0,2.36,2.37,2.36,2.36,3184500.0
2009-10-22 14:00:00,2.36,2.39,2.36,2.38,8055000.0,2.36,2.39,2.36,2.38,8055000.0
2009-10-22 15:00:00,2.38,2.4,2.38,2.39,12414000.0,2.38,2.4,2.38,2.39,12414000.0
2009-10-23 09:30:00,2.38,2.4,2.36,2.37,2385000.0,2.38,2.4,2.36,2.37,2385000.0
2009-10-23 10:00:00,2.37,2.38,2.35,2.35,5131500.0,2.37,2.38,2.35,2.35,5131500.0
2009-10-23 11:00:00,2.35,2.36,2.34,2.34,3696000.0,2.35,2.36,2.34,2.34,3696000.0
2009-10-23 12:00:00,2.34,2.36,2.34,2.36,3519000.0,2.34,2.36,2.34,2.36,3519000.0
2009-10-23 13:00:00,2.36,2.36,2.33,2.33,4231500.0,2.36,2.36,2.33,2.33,4231500.0
2009-10-23 14:00:00,2.33,2.34,2.33,2.34,5595000.0,2.33,2.34,2.33,2.34,5595000.0
2009-10-23 15:00:00,2.34,2.34,2.33,2.33,9900000.0,2.34,2.34,2.33,2.33,9900000.0
2009-10-26 09:30:00,2.34,2.38,2.34,2.37,3210000.0,2.34,2.38,2.34,2.37,3210000.0
2009-10-26 10:00:00,2.37,2.39,2.35,2.36,7020000.0,2.37,2.39,2.35,2.36,7020000.0
2009-10-26 11:00:00,2.36,2.36,2.33,2.33,7584000.0,2.36,2.36,2.33,2.33,7584000.0
2009-10-26 12:00:00,2.33,2.34,2.32,2.33,5518500.0,2.33,2.34,2.32,2.33,5518500.0
2009-10-26 13:00:00,2.33,2.35,2.33,2.35,4294500.0,2.33,2.35,2.33,2.35,4294500.0
2009-10-26 14:00:00,2.35,2.35,2.32,2.33,4639500.0,2.35,2.35,2.32,2.33,4639500.0
2009-10-26 15:00:00,2.33,2.34,2.32,2.33,12324000.0,2.33,2.34,2.32,2.33,12324000.0
2009-10-27 09:30:00,2.34,2.35,2.32,2.33,2358000.0,2.34,2.35,2.32,2.33,2358000.0
2009-10-27 10:00:00,2.33,2.36,2.31,2.34,7627500.0,2.33,2.36,2.31,2.34,7627500.0
2009-10-27 11:00:00,2.34,2.34,2.31,2.32,3736500.0,2.34,2.34,2.31,2.32,3736500.0
2009-10-27 12:00:00,2.32,2.32,2.31,2.31,2580000.0,2.32,2.32,2.31,2.31,2580000.0
2009-10-27 13:00:00,2.31,2.31,2.29,2.31,4737000.0,2.31,2.31,2.29,2.31,4737000.0
2009-10-27 14:00:00,2.31,2.32,2.31,2.31,3726000.0,2.31,2.32,2.31,2.31,3726000.0
2009-10-27 15:00:00,2.31,2.32,2.31,2.31,12781500.0,2.31,2.32,2.31,2.31,12781500.0
2009-10-28 09:30:00,2.32,2.34,2.3,2.31,4665000.0,2.32,2.34,2.3,2.31,4665000.0
2009-10-28 10:00:00,2.31,2.33,2.29,2.29,8890500.0,2.31,2.33,2.29,2.29,8890500.0
2009-10-28 11:00:00,2.29,2.31,2.28,2.31,7005000.0,2.29,2.31,2.28,2.31,7005000.0
2009-10-28 12:00:00,2.31,2.31,2.29,2.29,4674000.0,2.31,2.31,2.29,2.29,4674000.0
2009-10-28 13:00:00,2.29,2.31,2.28,2.28,3286500.0,2.29,2.31,2.28,2.28,3286500.0
2009-10-28 14:00:00,2.28,2.29,2.28,2.28,8449500.0,2.28,2.29,2.28,2.28,8449500.0
2009-10-28 15:00:00,2.28,2.28,2.24,2.25,20188500.0,2.28,2.28,2.24,2.25,20188500.0
2009-10-29 09:30:00,2.48,2.54,2.4,2.48,28773000.0,2.48,2.54,2.4,2.48,28773000.0
2009-10-29 10:00:00,2.48,2.53,2.46,2.52,27057000.0,2.48,2.53,2.46,2.52,27057000.0
2009-10-29 11:00:00,2.52,2.56,2.48,2.49,16615500.0,2.52,2.56,2.48,2.49,16615500.0
2009-10-29 12:00:00,2.49,2.57,2.49,2.54,9361500.0,2.49,2.57,2.49,2.54,9361500.0
2009-10-29 13:00:00,2.55,2.56,2.53,2.54,9943500.0,2.55,2.56,2.53,2.54,9943500.0
2009-10-29 14:00:00,2.54,2.54,2.51,2.52,9969000.0,2.54,2.54,2.51,2.52,9969000.0
2009-10-29 15:00:00,2.52,2.52,2.5,2.51,25623000.0,2.52,2.52,2.5,2.51,25623000.0
2009-10-30 09:30:00,2.5,2.53,2.5,2.51,4093500.0,2.5,2.53,2.5,2.51,4093500.0
2009-10-30 10:00:00,2.51,2.52,2.5,2.51,5707500.0,2.51,2.52,2.5,2.51,5707500.0
2009-10-30 11:00:00,2.51,2.51,2.49,2.5,4414500.0,2.51,2.51,2.49,2.5,4414500.0
2009-10-30 12:00:00,2.5,2.51,2.49,2.49,6582000.0,2.5,2.51,2.49,2.49,6582000.0
2009-10-30 13:00:00,2.49,2.5,2.47,2.47,6612000.0,2.49,2.5,2.47,2.47,6612000.0
2009-10-30 14:00:00,2.47,2.49,2.47,2.49,6754500.0,2.47,2.49,2.47,2.49,6754500.0
2009-10-30 15:00:00,2.49,2.5,2.47,2.49,18291000.0,2.49,2.5,2.47,2.49,18291000.0
2009-11-02 09:30:00,2.49,2.51,2.47,2.49,4912500.0,2.49,2.51,2.47,2.49,4912500.0
2009-11-02 10:00:00,2.49,2.53,2.49,2.51,7444500.0,2.49,2.53,2.49,2.51,7444500.0
2009-11-02 11:00:00,2.5,2.53,2.5,2.51,3508500.0,2.5,2.53,2.5,2.51,3508500.0
2009-11-02 12:00:00,2.51,2.51,2.48,2.48,4543500.0,2.51,2.51,2.48,2.48,4543500.0
2009-11-02 13:00:00,2.48,2.5,2.48,2.48,4065000.0,2.48,2.5,2.48,2.48,4065000.0
2009-11-02 14:00:00,2.48,2.49,2.47,2.49,5538000.0,2.48,2.49,2.47,2.49,5538000.0
2009-11-02 15:00:00,2.49,2.5,2.47,2.5,10209000.0,2.49,2.5,2.47,2.5,10209000.0
2009-11-03 09:30:00,2.48,2.51,2.46,2.49,1926000.0,2.48,2.51,2.46,2.49,1926000.0
2009-11-03 10:00:00,2.49,2.5,2.46,2.49,4453500.0,2.49,2.5,2.46,2.49,4453500.0
2009-11-03 11:00:00,2.49,2.5,2.48,2.49,3366000.0,2.49,2.5,2.48,2.49,3366000.0
2009-11-03 12:00:00,2.49,2.5,2.49,2.49,2392500.0,2.49,2.5,2.49,2.49,2392500.0
2009-11-03 13:00:00,2.49,2.51,2.49,2.51,3598500.0,2.49,2.51,2.49,2.51,3598500.0
2009-11-03 14:00:00,2.51,2.51,2.49,2.49,3970500.0,2.51,2.51,2.49,2.49,3970500.0
2009-11-03 15:00:00,2.49,2.5,2.49,2.49,6015000.0,2.49,2.5,2.49,2.49,6015000.0
2009-11-04 09:30:00,2.5,2.51,2.48,2.5,3237000.0,2.5,2.51,2.48,2.5,3237000.0
2009-11-04 10:00:00,2.5,2.53,2.49,2.53,4533000.0,2.5,2.53,2.49,2.53,4533000.0
2009-11-04 11:00:00,2.53,2.53,2.51,2.51,3270000.0,2.53,2.53,2.51,2.51,3270000.0
2009-11-04 12:00:00,2.51,2.52,2.5,2.51,2742000.0,2.51,2.52,2.5,2.51,2742000.0
2009-11-04 13:00:00,2.51,2.52,2.51,2.51,2328000.0,2.51,2.52,2.51,2.51,2328000.0
2009-11-04 14:00:00,2.51,2.53,2.51,2.52,6760500.0,2.51,2.53,2.51,2.52,6760500.0
2009-11-04 15:00:00,2.52,2.52,2.48,2.48,20113500.0,2.52,2.52,2.48,2.48,20113500.0
2009-11-05 09:30:00,2.49,2.51,2.48,2.51,3054000.0,2.49,2.51,2.48,2.51,3054000.0
2009-11-05 10:00:00,2.51,2.53,2.5,2.53,5344500.0,2.51,2.53,2.5,2.53,5344500.0
2009-11-05 11:00:00,2.53,2.53,2.49,2.49,4527000.0,2.53,2.53,2.49,2.49,4527000.0
2009-11-05 12:00:00,2.49,2.52,2.48,2.49,3000000.0,2.49,2.52,2.48,2.49,3000000.0
2009-11-05 13:00:00,2.49,2.5,2.48,2.49,2707500.0,2.49,2.5,2.48,2.49,2707500.0
2009-11-05 14:00:00,2.49,2.51,2.49,2.51,4519500.0,2.49,2.51,2.49,2.51,4519500.0
2009-11-05 15:00:00,2.51,2.52,2.5,2.52,9508500.0,2.51,2.52,2.5,2.52,9508500.0
2009-11-06 09:30:00,2.52,2.56,2.51,2.55,5034000.0,2.52,2.56,2.51,2.55,5034000.0
2009-11-06 10:00:00,2.55,2.56,2.53,2.54,6417000.0,2.55,2.56,2.53,2.54,6417000.0
2009-11-06 11:00:00,2.54,2.56,2.54,2.55,7053000.0,2.54,2.56,2.54,2.55,7053000.0
2009-11-06 12:00:00,2.55,2.57,2.55,2.56,7398000.0,2.55,2.57,2.55,2.56,7398000.0
2009-11-06 13:00:00,2.56,2.58,2.56,2.58,5905500.0,2.56,2.58,2.56,2.58,5905500.0
2009-11-06 14:00:00,2.58,2.58,2.56,2.56,6114000.0,2.58,2.58,2.56,2.56,6114000.0
2009-11-06 15:00:00,2.56,2.57,2.56,2.56,10104000.0,2.56,2.57,2.56,2.56,10104000.0
2009-11-09 09:30:00,2.59,2.61,2.57,2.6,4509000.0,2.59,2.61,2.57,2.6,4509000.0
2009-11-09 10:00:00,2.61,2.61,2.6,2.6,2961000.0,2.61,2.61,2.6,2.6,2961000.0
2009-11-09 11:00:00,2.6,2.61,2.6,2.61,2571000.0,2.6,2.61,2.6,2.61,2571000.0
2009-11-09 12:00:00,2.61,2.62,2.61,2.61,3282000.0,2.61,2.62,2.61,2.61,3282000.0
2009-11-09 13:00:00,2.62,2.63,2.6,2.63,3957000.0,2.62,2.63,2.6,2.63,3957000.0
2009-11-09 14:00:00,2.63,2.63,2.62,2.62,6582000.0,2.63,2.63,2.62,2.62,6582000.0
2009-11-09 15:00:00,2.62,2.64,2.62,2.64,12525000.0,2.62,2.64,2.62,2.64,12525000.0
2009-11-10 09:30:00,2.62,2.65,2.62,2.64,2803500.0,2.62,2.65,2.62,2.64,2803500.0
2009-11-10 10:00:00,2.64,2.65,2.63,2.63,5043000.0,2.64,2.65,2.63,2.63,5043000.0
2009-11-10 11:00:00,2.63,2.63,2.62,2.62,3172500.0,2.63,2.63,2.62,2.62,3172500.0
2009-11-10 12:00:00,2.62,2.62,2.61,2.62,3538500.0,2.62,2.62,2.61,2.62,3538500.0
2009-11-10 13:00:00,2.62,2.62,2.61,2.62,2080500.0,2.62,2.62,2.61,2.62,2080500.0
2009-11-10 14:00:00,2.62,2.64,2.61,2.64,3285000.0,2.62,2.64,2.61,2.64,3285000.0
2009-11-10 15:00:00,2.64,2.64,2.62,2.62,5751000.0,2.64,2.64,2.62,2.62,5751000.0
2009-11-11 09:30:00,2.63,2.67,2.63,2.66,2389500.0,2.63,2.67,2.63,2.66,2389500.0
2009-11-11 10:00:00,2.67,2.69,2.66,2.67,13470000.0,2.67,2.69,2.66,2.67,13470000.0
2009-11-11 11:00:00,2.67,2.69,2.66,2.67,6018000.0,2.67,2.69,2.66,2.67,6018000.0
2009-11-11 12:00:00,2.67,2.69,2.66,2.69,4578000.0,2.67,2.69,2.66,2.69,4578000.0
2009-11-11 13:00:00,2.69,2.69,2.67,2.67,3393000.0,2.69,2.69,2.67,2.67,3393000.0
2009-11-11 14:00:00,2.67,2.68,2.66,2.67,5695500.0,2.67,2.68,2.66,2.67,5695500.0
2009-11-11 15:00:00,2.67,2.69,2.67,2.68,12928500.0,2.67,2.69,2.67,2.68,12928500.0
2009-11-12 09:30:00,2.66,2.66,2.64,2.66,3498000.0,2.66,2.66,2.64,2.66,3498000.0
2009-11-12 10:00:00,2.66,2.67,2.64,2.64,4974000.0,2.66,2.67,2.64,2.64,4974000.0
2009-11-12 11:00:00,2.64,2.64,2.61,2.62,4900500.0,2.64,2.64,2.61,2.62,4900500.0
2009-11-12 12:00:00,2.62,2.62,2.61,2.62,1996500.0,2.62,2.62,2.61,2.62,1996500.0
2009-11-12 13:00:00,2.62,2.62,2.61,2.62,2815500.0,2.62,2.62,2.61,2.62,2815500.0
2009-11-12 14:00:00,2.62,2.63,2.62,2.62,2451000.0,2.62,2.63,2.62,2.62,2451000.0
2009-11-12 15:00:00,2.62,2.63,2.61,2.62,5593500.0,2.62,2.63,2.61,2.62,5593500.0
2009-11-13 09:30:00,2.62,2.64,2.61,2.62,2106000.0,2.62,2.64,2.61,2.62,2106000.0
2009-11-13 10:00:00,2.62,2.64,2.61,2.63,2520000.0,2.62,2.64,2.61,2.63,2520000.0
2009-11-13 11:00:00,2.63,2.65,2.63,2.63,1743000.0,2.63,2.65,2.63,2.63,1743000.0
2009-11-13 12:00:00,2.63,2.65,2.63,2.65,2055000.0,2.63,2.65,2.63,2.65,2055000.0
2009-11-13 13:00:00,2.65,2.66,2.65,2.65,2626500.0,2.65,2.66,2.65,2.65,2626500.0
2009-11-13 14:00:00,2.65,2.66,2.64,2.64,3435000.0,2.65,2.66,2.64,2.64,3435000.0
2009-11-13 15:00:00,2.64,2.66,2.64,2.65,6657000.0,2.64,2.66,2.64,2.65,6657000.0
2009-11-16 09:30:00,2.65,2.67,2.65,2.66,1899000.0,2.65,2.67,2.65,2.66,1899000.0
2009-11-16 10:00:00,2.66,2.68,2.66,2.66,3346500.0,2.66,2.68,2.66,2.66,3346500.0
2009-11-16 11:00:00,2.66,2.67,2.65,2.67,1864500.0,2.66,2.67,2.65,2.67,1864500.0
2009-11-16 12:00:00,2.67,2.67,2.65,2.67,1711500.0,2.67,2.67,2.65,2.67,1711500.0
2009-11-16 13:00:00,2.67,2.67,2.66,2.67,1156500.0,2.67,2.67,2.66,2.67,1156500.0
2009-11-16 14:00:00,2.67,2.67,2.66,2.67,1810500.0,2.67,2.67,2.66,2.67,1810500.0
2009-11-16 15:00:00,2.67,2.67,2.65,2.66,5956500.0,2.67,2.67,2.65,2.66,5956500.0
2009-11-17 09:30:00,2.68,2.68,2.64,2.65,1410000.0,2.68,2.68,2.64,2.65,1410000.0
2009-11-17 10:00:00,2.65,2.66,2.62,2.63,1360500.0,2.65,2.66,2.62,2.63,1360500.0
2009-11-17 11:00:00,2.63,2.63,2.61,2.63,1738500.0,2.63,2.63,2.61,2.63,1738500.0
2009-11-17 12:00:00,2.63,2.63,2.62,2.62,1564500.0,2.63,2.63,2.62,2.62,1564500.0
2009-11-17 13:00:00,2.62,2.63,2.61,2.62,1857000.0,2.62,2.63,2.61,2.62,1857000.0
2009-11-17 14:00:00,2.62,2.63,2.62,2.62,2442000.0,2.62,2.63,2.62,2.62,2442000.0
2009-11-17 15:00:00,2.62,2.64,2.62,2.64,5553000.0,2.62,2.64,2.62,2.64,5553000.0
2009-11-18 09:30:00,2.62,2.64,2.61,2.62,1791000.0,2.62,2.64,2.61,2.62,1791000.0
2009-11-18 10:00:00,2.62,2.62,2.6,2.62,4554000.0,2.62,2.62,2.6,2.62,4554000.0
2009-11-18 11:00:00,2.62,2.62,2.61,2.62,1687500.0,2.62,2.62,2.61,2.62,1687500.0
2009-11-18 12:00:00,2.62,2.62,2.61,2.61,1381500.0,2.62,2.62,2.61,2.61,1381500.0
2009-11-18 13:00:00,2.61,2.62,2.61,2.62,1206000.0,2.61,2.62,2.61,2.62,1206000.0
2009-11-18 14:00:00,2.62,2.62,2.61,2.61,2127000.0,2.62,2.62,2.61,2.61,2127000.0
2009-11-18 15:00:00,2.61,2.63,2.61,2.63,5362500.0,2.61,2.63,2.61,2.63,5362500.0
2009-11-19 09:30:00,2.61,2.63,2.58,2.59,2098500.0,2.61,2.63,2.58,2.59,2098500.0
2009-11-19 10:00:00,2.59,2.61,2.58,2.59,3384000.0,2.59,2.61,2.58,2.59,3384000.0
2009-11-19 11:00:00,2.59,2.6,2.58,2.6,1306500.0,2.59,2.6,2.58,2.6,1306500.0
2009-11-19 12:00:00,2.6,2.6,2.59,2.59,967500.0,2.6,2.6,2.59,2.59,967500.0
2009-11-19 13:00:00,2.59,2.6,2.59,2.59,1908000.0,2.59,2.6,2.59,2.59,1908000.0
2009-11-19 14:00:00,2.59,2.6,2.59,2.6,2173500.0,2.59,2.6,2.59,2.6,2173500.0
2009-11-19 15:00:00,2.6,2.6,2.59,2.6,7002000.0,2.6,2.6,2.59,2.6,7002000.0
2009-11-20 09:30:00,2.58,2.61,2.57,2.59,3561000.0,2.58,2.61,2.57,2.59,3561000.0
2009-11-20 10:00:00,2.59,2.6,2.57,2.57,2529000.0,2.59,2.6,2.57,2.57,2529000.0
2009-11-20 11:00:00,2.57,2.58,2.57,2.58,2514000.0,2.57,2.58,2.57,2.58,2514000.0
2009-11-20 12:00:00,2.58,2.58,2.57,2.58,1632000.0,2.58,2.58,2.57,2.58,1632000.0
2009-11-20 13:00:00,2.58,2.59,2.57,2.59,1809000.0,2.58,2.59,2.57,2.59,1809000.0
2009-11-20 14:00:00,2.59,2.6,2.59,2.59,2431500.0,2.59,2.6,2.59,2.59,2431500.0
2009-11-20 15:00:00,2.59,2.6,2.59,2.59,4363500.0,2.59,2.6,2.59,2.59,4363500.0
2009-11-23 09:30:00,2.61,2.63,2.61,2.63,1855500.0,2.61,2.63,2.61,2.63,1855500.0
2009-11-23 10:00:00,2.63,2.65,2.61,2.62,2748000.0,2.63,2.65,2.61,2.62,2748000.0
2009-11-23 11:00:00,2.62,2.63,2.61,2.61,1392000.0,2.62,2.63,2.61,2.61,1392000.0
2009-11-23 12:00:00,2.61,2.63,2.61,2.62,2647500.0,2.61,2.63,2.61,2.62,2647500.0
2009-11-23 13:00:00,2.62,2.62,2.62,2.62,1525500.0,2.62,2.62,2.62,2.62,1525500.0
2009-11-23 14:00:00,2.62,2.62,2.61,2.61,1738500.0,2.62,2.62,2.61,2.61,1738500.0
2009-11-23 15:00:00,2.61,2.62,2.6,2.62,5803500.0,2.61,2.62,2.6,2.62,5803500.0
2009-11-24 09:30:00,2.61,2.63,2.59,2.6,1699500.0,2.61,2.63,2.59,2.6,1699500.0
2009-11-24 10:00:00,2.6,2.62,2.6,2.61,1500000.0,2.6,2.62,2.6,2.61,1500000.0
2009-11-24 11:00:00,2.61,2.61,2.59,2.6,1284000.0,2.61,2.61,2.59,2.6,1284000.0
2009-11-24 12:00:00,2.6,2.6,2.59,2.59,1114500.0,2.6,2.6,2.59,2.59,1114500.0
2009-11-24 13:00:00,2.59,2.59,2.59,2.59,883500.0,2.59,2.59,2.59,2.59,883500.0
2009-11-24 14:00:00,2.59,2.6,2.58,2.6,2563500.0,2.59,2.6,2.58,2.6,2563500.0
2009-11-24 15:00:00,2.6,2.61,2.6,2.6,5955000.0,2.6,2.61,2.6,2.6,5955000.0
2009-11-25 09:30:00,2.6,2.61,2.6,2.6,793500.0,2.6,2.61,2.6,2.6,793500.0
2009-11-25 10:00:00,2.6,2.62,2.6,2.62,2059500.0,2.6,2.62,2.6,2.62,2059500.0
2009-11-25 11:00:00,2.62,2.64,2.62,2.64,2218500.0,2.62,2.64,2.62,2.64,2218500.0
2009-11-25 12:00:00,2.64,2.64,2.63,2.63,2017500.0,2.64,2.64,2.63,2.63,2017500.0
2009-11-25 13:00:00,2.63,2.64,2.63,2.63,1489500.0,2.63,2.64,2.63,2.63,1489500.0
2009-11-25 14:00:00,2.63,2.64,2.63,2.64,1758000.0,2.63,2.64,2.63,2.64,1758000.0
2009-11-25 15:00:00,2.64,2.64,2.64,2.64,4998000.0,2.64,2.64,2.64,2.64,4998000.0
2009-11-27 09:30:00,2.58,2.61,2.57,2.61,1293000.0,2.58,2.61,2.57,2.61,1293000.0
2009-11-27 10:00:00,2.61,2.64,2.61,2.63,1437000.0,2.61,2.64,2.61,2.63,1437000.0
2009-11-27 11:00:00,2.63,2.64,2.61,2.62,1533000.0,2.63,2.64,2.61,2.62,1533000.0
2009-11-27 12:00:00,2.61,2.62,2.6,2.6,2607000.0,2.61,2.62,2.6,2.6,2607000.0
2009-11-27 13:00:00,2.6,2.64,2.58,2.64,1000500.0,2.6,2.64,2.58,2.64,1000500.0
2009-11-27 14:00:00,2.64,2.64,2.64,2.64,0.0,2.64,2.64,2.64,2.64,0.0
2009-11-27 15:00:00,2.64,2.64,2.64,2.64,0.0,2.64,2.64,2.64,2.64,0.0
2009-11-30 09:30:00,2.59,2.61,2.57,2.58,1525500.0,2.59,2.61,2.57,2.58,1525500.0
2009-11-30 10:00:00,2.58,2.6,2.57,2.58,1318500.0,2.58,2.6,2.57,2.58,1318500.0
2009-11-30 11:00:00,2.58,2.58,2.55,2.56,3156000.0,2.58,2.58,2.55,2.56,3156000.0
2009-11-30 12:00:00,2.56,2.57,2.55,2.55,2571000.0,2.56,2.57,2.55,2.55,2571000.0
2009-11-30 13:00:00,2.55,2.57,2.55,2.57,1756500.0,2.55,2.57,2.55,2.57,1756500.0
2009-11-30 14:00:00,2.57,2.57,2.57,2.57,1413000.0,2.57,2.57,2.57,2.57,1413000.0
2009-11-30 15:00:00,2.57,2.59,2.57,2.59,3748500.0,2.57,2.59,2.57,2.59,3748500.0
2009-12-01 09:30:00,2.59,2.62,2.58,2.61,1101000.0,2.59,2.62,2.58,2.61,1101000.0
2009-12-01 10:00:00,2.61,2.63,2.6,2.62,3156000.0,2.61,2.63,2.6,2.62,3156000.0
2009-12-01 11:00:00,2.62,2.63,2.61,2.62,1285500.0,2.62,2.63,2.61,2.62,1285500.0
2009-12-01 12:00:00,2.62,2.62,2.62,2.62,1048500.0,2.62,2.62,2.62,2.62,1048500.0
2009-12-01 13:00:00,2.62,2.63,2.62,2.62,1603500.0,2.62,2.63,2.62,2.62,1603500.0
2009-12-01 14:00:00,2.62,2.63,2.62,2.62,2434500.0,2.62,2.63,2.62,2.62,2434500.0
2009-12-01 15:00:00,2.62,2.62,2.61,2.61,3532500.0,2.62,2.62,2.61,2.61,3532500.0
2009-12-02 09:30:00,2.63,2.65,2.61,2.62,2533500.0,2.63,2.65,2.61,2.62,2533500.0
2009-12-02 10:00:00,2.62,2.64,2.62,2.63,1804500.0,2.62,2.64,2.62,2.63,1804500.0
2009-12-02 11:00:00,2.63,2.63,2.6,2.6,2790000.0,2.63,2.63,2.6,2.6,2790000.0
2009-12-02 12:00:00,2.6,2.6,2.59,2.6,2820000.0,2.6,2.6,2.59,2.6,2820000.0
2009-12-02 13:00:00,2.6,2.61,2.59,2.6,2856000.0,2.6,2.61,2.59,2.6,2856000.0
2009-12-02 14:00:00,2.6,2.61,2.6,2.6,2932500.0,2.6,2.61,2.6,2.6,2932500.0
2009-12-02 15:00:00,2.61,2.61,2.6,2.61,3204000.0,2.61,2.61,2.6,2.61,3204000.0
2009-12-03 09:30:00,2.62,2.62,2.6,2.6,1209000.0,2.62,2.62,2.6,2.6,1209000.0
2009-12-03 10:00:00,2.6,2.6,2.58,2.59,1965000.0,2.6,2.6,2.58,2.59,1965000.0
2009-12-03 11:00:00,2.59,2.59,2.58,2.58,3862500.0,2.59,2.59,2.58,2.58,3862500.0
2009-12-03 12:00:00,2.58,2.58,2.58,2.58,2068500.0,2.58,2.58,2.58,2.58,2068500.0
2009-12-03 13:00:00,2.58,2.59,2.58,2.59,1674000.0,2.58,2.59,2.58,2.59,1674000.0
2009-12-03 14:00:00,2.59,2.59,2.58,2.58,4491000.0,2.59,2.59,2.58,2.58,4491000.0
2009-12-03 15:00:00,2.58,2.58,2.56,2.56,5443500.0,2.58,2.58,2.56,2.56,5443500.0
2009-12-04 09:30:00,2.57,2.59,2.57,2.59,3354000.0,2.57,2.59,2.57,2.59,3354000.0
2009-12-04 10:00:00,2.59,2.6,2.58,2.59,5833500.0,2.59,2.6,2.58,2.59,5833500.0
2009-12-04 11:00:00,2.59,2.59,2.54,2.55,4665000.0,2.59,2.59,2.54,2.55,4665000.0
2009-12-04 12:00:00,2.55,2.56,2.55,2.56,3066000.0,2.55,2.56,2.55,2.56,3066000.0
2009-12-04 13:00:00,2.56,2.56,2.55,2.55,2313000.0,2.56,2.56,2.55,2.55,2313000.0
2009-12-04 14:00:00,2.55,2.56,2.55,2.56,4888500.0,2.55,2.56,2.55,2.56,4888500.0
2009-12-04 15:00:00,2.56,2.57,2.56,2.57,6474000.0,2.56,2.57,2.56,2.57,6474000.0
2009-12-07 09:30:00,2.58,2.58,2.54,2.56,2589000.0,2.58,2.58,2.54,2.56,2589000.0
2009-12-07 10:00:00,2.56,2.56,2.54,2.55,2469000.0,2.56,2.56,2.54,2.55,2469000.0
2009-12-07 11:00:00,2.55,2.56,2.55,2.55,2110500.0,2.55,2.56,2.55,2.55,2110500.0
2009-12-07 12:00:00,2.55,2.56,2.55,2.56,1752000.0,2.55,2.56,2.55,2.56,1752000.0
2009-12-07 13:00:00,2.56,2.56,2.55,2.56,2122500.0,2.56,2.56,2.55,2.56,2122500.0
2009-12-07 14:00:00,2.56,2.56,2.54,2.54,2656500.0,2.56,2.56,2.54,2.54,2656500.0
2009-12-07 15:00:00,2.54,2.56,2.54,2.56,5145000.0,2.54,2.56,2.54,2.56,5145000.0
2009-12-08 09:30:00,2.53,2.55,2.5,2.51,2653500.0,2.53,2.55,2.5,2.51,2653500.0
2009-12-08 10:00:00,2.51,2.54,2.51,2.53,2871000.0,2.51,2.54,2.51,2.53,2871000.0
2009-12-08 11:00:00,2.53,2.55,2.53,2.55,2331000.0,2.53,2.55,2.53,2.55,2331000.0
2009-12-08 12:00:00,2.55,2.56,2.54,2.56,1519500.0,2.55,2.56,2.54,2.56,1519500.0
2009-12-08 13:00:00,2.55,2.56,2.54,2.54,1150500.0,2.55,2.56,2.54,2.54,1150500.0
2009-12-08 14:00:00,2.54,2.55,2.53,2.54,1525500.0,2.54,2.55,2.53,2.54,1525500.0
2009-12-08 15:00:00,2.54,2.55,2.53,2.54,4156500.0,2.54,2.55,2.53,2.54,4156500.0
2009-12-09 09:30:00,2.52,2.53,2.5,2.5,1662000.0,2.52,2.53,2.5,2.5,1662000.0
2009-12-09 10:00:00,2.5,2.52,2.5,2.51,3543000.0,2.5,2.52,2.5,2.51,3543000.0
2009-12-09 11:00:00,2.51,2.52,2.5,2.51,1062000.0,2.51,2.52,2.5,2.51,1062000.0
2009-12-09 12:00:00,2.51,2.51,2.5,2.5,718500.0,2.51,2.51,2.5,2.5,718500.0
2009-12-09 13:00:00,2.5,2.51,2.5,2.5,1404000.0,2.5,2.51,2.5,2.5,1404000.0
2009-12-09 14:00:00,2.5,2.51,2.5,2.51,963000.0,2.5,2.51,2.5,2.51,963000.0
2009-12-09 15:00:00,2.51,2.53,2.51,2.52,3136500.0,2.51,2.53,2.51,2.52,3136500.0
2009-12-10 09:30:00,2.55,2.55,2.51,2.51,1971000.0,2.55,2.55,2.51,2.51,1971000.0
2009-12-10 10:00:00,2.51,2.53,2.51,2.51,4071000.0,2.51,2.53,2.51,2.51,4071000.0
2009-12-10 11:00:00,2.51,2.51,2.5,2.51,3433500.0,2.51,2.51,2.5,2.51,3433500.0
2009-12-10 12:00:00,2.51,2.52,2.51,2.51,1474500.0,2.51,2.52,2.51,2.51,1474500.0
2009-12-10 13:00:00,2.51,2.51,2.5,2.51,1285500.0,2.51,2.51,2.5,2.51,1285500.0
2009-12-10 14:00:00,2.51,2.52,2.51,2.51,1122000.0,2.51,2.52,2.51,2.51,1122000.0
2009-12-10 15:00:00,2.51,2.51,2.5,2.51,2530500.0,2.51,2.51,2.5,2.51,2530500.0
2009-12-11 09:30:00,2.53,2.54,2.52,2.53,1216500.0,2.53,2.54,2.52,2.53,1216500.0
2009-12-11 10:00:00,2.53,2.53,2.51,2.52,1420500.0,2.53,2.53,2.51,2.52,1420500.0
2009-12-11 11:00:00,2.52,2.52,2.5,2.51,2175000.0,2.52,2.52,2.5,2.51,2175000.0
2009-12-11 12:00:00,2.51,2.52,2.5,2.51,1458000.0,2.51,2.52,2.5,2.51,1458000.0
2009-12-11 13:00:00,2.51,2.52,2.51,2.51,1303500.0,2.51,2.52,2.51,2.51,1303500.0
2009-12-11 14:00:00,2.51,2.51,2.5,2.51,1840500.0,2.51,2.51,2.5,2.51,1840500.0
2009-12-11 15:00:00,2.51,2.51,2.5,2.51,5839500.0,2.51,2.51,2.5,2.51,5839500.0
2009-12-14 09:30:00,2.52,2.53,2.52,2.53,1341000.0,2.52,2.53,2.52,2.53,1341000.0
2009-12-14 10:00:00,2.53,2.53,2.51,2.53,2065500.0,2.53,2.53,2.51,2.53,2065500.0
2009-12-14 11:00:00,2.53,2.53,2.52,2.52,2031000.0,2.53,2.53,2.52,2.52,2031000.0
2009-12-14 12:00:00,2.52,2.53,2.52,2.53,1974000.0,2.52,2.53,2.52,2.53,1974000.0
2009-12-14 13:00:00,2.53,2.53,2.52,2.53,1665000.0,2.53,2.53,2.52,2.53,1665000.0
2009-12-14 14:00:00,2.53,2.54,2.53,2.53,2130000.0,2.53,2.54,2.53,2.53,2130000.0
2009-12-14 15:00:00,2.53,2.53,2.53,2.53,5350500.0,2.53,2.53,2.53,2.53,5350500.0
2009-12-15 09:30:00,2.51,2.53,2.51,2.51,936000.0,2.51,2.53,2.51,2.51,936000.0
2009-12-15 10:00:00,2.51,2.53,2.51,2.53,1338000.0,2.51,2.53,2.51,2.53,1338000.0
2009-12-15 11:00:00,2.53,2.53,2.51,2.51,1105500.0,2.53,2.53,2.51,2.51,1105500.0
2009-12-15 12:00:00,2.52,2.52,2.51,2.52,1243500.0,2.52,2.52,2.51,2.52,1243500.0
2009-12-15 13:00:00,2.52,2.52,2.51,2.52,1363500.0,2.52,2.52,2.51,2.52,1363500.0
2009-12-15 14:00:00,2.52,2.52,2.51,2.51,1449000.0,2.52,2.52,2.51,2.51,1449000.0
2009-12-15 15:00:00,2.51,2.51,2.5,2.5,5799000.0,2.51,2.51,2.5,2.5,5799000.0
2009-12-16 09:30:00,2.51,2.53,2.51,2.52,1338000.0,2.51,2.53,2.51,2.52,1338000.0
2009-12-16 10:00:00,2.53,2.53,2.51,2.52,3432000.0,2.53,2.53,2.51,2.52,3432000.0
2009-12-16 11:00:00,2.52,2.52,2.52,2.52,2533500.0,2.52,2.52,2.52,2.52,2533500.0
2009-12-16 12:00:00,2.52,2.52,2.52,2.52,2062500.0,2.52,2.52,2.52,2.52,2062500.0
2009-12-16 13:00:00,2.52,2.52,2.52,2.52,1828500.0,2.52,2.52,2.52,2.52,1828500.0
2009-12-16 14:00:00,2.52,2.52,2.51,2.51,3270000.0,2.52,2.52,2.51,2.51,3270000.0
2009-12-16 15:00:00,2.51,2.51,2.51,2.51,2650500.0,2.51,2.51,2.51,2.51,2650500.0
2009-12-17 09:30:00,2.5,2.5,2.48,2.49,1450500.0,2.5,2.5,2.48,2.49,1450500.0
2009-12-17 10:00:00,2.48,2.5,2.48,2.5,2095500.0,2.48,2.5,2.48,2.5,2095500.0
2009-12-17 11:00:00,2.5,2.51,2.5,2.5,2028000.0,2.5,2.51,2.5,2.5,2028000.0
2009-12-17 12:00:00,2.5,2.5,2.49,2.49,1300500.0,2.5,2.5,2.49,2.49,1300500.0
2009-12-17 13:00:00,2.49,2.49,2.48,2.49,1341000.0,2.49,2.49,2.48,2.49,1341000.0
2009-12-17 14:00:00,2.49,2.49,2.49,2.49,1095000.0,2.49,2.49,2.49,2.49,1095000.0
2009-12-17 15:00:00,2.49,2.5,2.48,2.49,2388000.0,2.49,2.5,2.48,2.49,2388000.0
2009-12-18 09:30:00,2.5,2.51,2.48,2.5,6519000.0,2.5,2.51,2.48,2.5,6519000.0
2009-12-18 10:00:00,2.5,2.5,2.48,2.48,2011500.0,2.5,2.5,2.48,2.48,2011500.0
2009-12-18 11:00:00,2.48,2.49,2.46,2.48,2862000.0,2.48,2.49,2.46,2.48,2862000.0
2009-12-18 12:00:00,2.48,2.5,2.48,2.5,1785000.0,2.48,2.5,2.48,2.5,1785000.0
2009-12-18 13:00:00,2.5,2.51,2.49,2.5,1588500.0,2.5,2.51,2.49,2.5,1588500.0
2009-12-18 14:00:00,2.5,2.51,2.5,2.51,1731000.0,2.5,2.51,2.5,2.51,1731000.0
2009-12-18 15:00:00,2.51,2.51,2.5,2.51,4110000.0,2.51,2.51,2.5,2.51,4110000.0
2009-12-21 09:30:00,2.51,2.54,2.5,2.53,754500.0,2.51,2.54,2.5,2.53,754500.0
2009-12-21 10:00:00,2.53,2.56,2.53,2.55,2830500.0,2.53,2.56,2.53,2.55,2830500.0
2009-12-21 11:00:00,2.55,2.56,2.55,2.56,1549500.0,2.55,2.56,2.55,2.56,1549500.0
2009-12-21 12:00:00,2.55,2.56,2.55,2.56,1927500.0,2.55,2.56,2.55,2.56,1927500.0
2009-12-21 13:00:00,2.56,2.56,2.54,2.55,4074000.0,2.56,2.56,2.54,2.55,4074000.0
2009-12-21 14:00:00,2.55,2.55,2.54,2.55,1276500.0,2.55,2.55,2.54,2.55,1276500.0
2009-12-21 15:00:00,2.55,2.55,2.54,2.54,3867000.0,2.55,2.55,2.54,2.54,3867000.0
2009-12-22 09:30:00,2.56,2.57,2.54,2.56,1876500.0,2.56,2.57,2.54,2.56,1876500.0
2009-12-22 10:00:00,2.56,2.57,2.56,2.57,2701500.0,2.56,2.57,2.56,2.57,2701500.0
2009-12-22 11:00:00,2.57,2.57,2.56,2.56,2865000.0,2.57,2.57,2.56,2.56,2865000.0
2009-12-22 12:00:00,2.56,2.57,2.56,2.57,1441500.0,2.56,2.57,2.56,2.57,1441500.0
2009-12-22 13:00:00,2.57,2.58,2.56,2.56,2269500.0,2.57,2.58,2.56,2.56,2269500.0
2009-12-22 14:00:00,2.56,2.57,2.56,2.56,1515000.0,2.56,2.57,2.56,2.56,1515000.0
2009-12-22 15:00:00,2.56,2.56,2.55,2.56,2028000.0,2.56,2.56,2.55,2.56,2028000.0
2009-12-23 09:30:00,2.56,2.56,2.55,2.55,441000.0,2.56,2.56,2.55,2.55,441000.0
2009-12-23 10:00:00,2.55,2.56,2.54,2.56,2248500.0,2.55,2.56,2.54,2.56,2248500.0
2009-12-23 11:00:00,2.55,2.57,2.55,2.57,1996500.0,2.55,2.57,2.55,2.57,1996500.0
2009-12-23 12:00:00,2.57,2.57,2.56,2.56,739500.0,2.57,2.57,2.56,2.56,739500.0
2009-12-23 13:00:00,2.56,2.56,2.56,2.56,1089000.0,2.56,2.56,2.56,2.56,1089000.0
2009-12-23 14:00:00,2.56,2.57,2.56,2.56,1389000.0,2.56,2.57,2.56,2.56,1389000.0
2009-12-23 15:00:00,2.56,2.56,2.56,2.56,1519500.0,2.56,2.56,2.56,2.56,1519500.0
2009-12-24 09:30:00,2.56,2.57,2.55,2.56,507000.0,2.56,2.57,2.55,2.56,507000.0
2009-12-24 10:00:00,2.56,2.57,2.56,2.56,939000.0,2.56,2.57,2.56,2.56,939000.0
2009-12-24 11:00:00,2.56,2.57,2.56,2.57,1479000.0,2.56,2.57,2.56,2.57,1479000.0
2009-12-24 12:00:00,2.57,2.58,2.57,2.57,1680000.0,2.57,2.58,2.57,2.57,1680000.0
2009-12-28 09:30:00,2.57,2.58,2.57,2.57,864000.0,2.57,2.58,2.57,2.57,864000.0
2009-12-28 10:00:00,2.57,2.57,2.56,2.56,784500.0,2.57,2.57,2.56,2.56,784500.0
2009-12-28 11:00:00,2.56,2.56,2.56,2.56,847500.0,2.56,2.56,2.56,2.56,847500.0
2009-12-28 12:00:00,2.56,2.56,2.56,2.56,651000.0,2.56,2.56,2.56,2.56,651000.0
2009-12-28 13:00:00,2.56,2.56,2.56,2.56,543000.0,2.56,2.56,2.56,2.56,543000.0
2009-12-28 14:00:00,2.56,2.56,2.55,2.56,1059000.0,2.56,2.56,2.55,2.56,1059000.0
2009-12-28 15:00:00,2.56,2.56,2.55,2.56,2008500.0,2.56,2.56,2.55,2.56,2008500.0
2009-12-29 09:30:00,2.56,2.56,2.54,2.55,763500.0,2.56,2.56,2.54,2.55,763500.0
2009-12-29 10:00:00,2.55,2.56,2.55,2.55,619500.0,2.55,2.56,2.55,2.55,619500.0
2009-12-29 11:00:00,2.55,2.56,2.55,2.56,745500.0,2.55,2.56,2.55,2.56,745500.0
2009-12-29 12:00:00,2.55,2.56,2.55,2.55,637500.0,2.55,2.56,2.55,2.55,637500.0
2009-12-29 13:00:00,2.55,2.56,2.55,2.56,541500.0,2.55,2.56,2.55,2.56,541500.0
2009-12-29 14:00:00,2.56,2.56,2.55,2.55,844500.0,2.56,2.56,2.55,2.55,844500.0
2009-12-29 15:00:00,2.55,2.56,2.55,2.55,1371000.0,2.55,2.56,2.55,2.55,1371000.0
2009-12-30 09:30:00,2.55,2.58,2.55,2.58,928500.0,2.55,2.58,2.55,2.58,928500.0
2009-12-30 10:00:00,2.57,2.58,2.56,2.57,1650000.0,2.57,2.58,2.56,2.57,1650000.0
2009-12-30 11:00:00,2.57,2.58,2.56,2.58,1314000.0,2.57,2.58,2.56,2.58,1314000.0
2009-12-30 12:00:00,2.58,2.58,2.57,2.57,907500.0,2.58,2.58,2.57,2.57,907500.0
2009-12-30 13:00:00,2.57,2.57,2.56,2.56,648000.0,2.57,2.57,2.56,2.56,648000.0
2009-12-30 14:00:00,2.56,2.56,2.56,2.56,886500.0,2.56,2.56,2.56,2.56,886500.0
2009-12-30 15:00:00,2.56,2.57,2.56,2.56,2743500.0,2.56,2.57,2.56,2.56,2743500.0
2009-12-31 09:30:00,2.58,2.58,2.56,2.57,616500.0,2.58,2.58,2.56,2.57,616500.0
2009-12-31 10:00:00,2.57,2.58,2.57,2.57,889500.0,2.57,2.58,2.57,2.57,889500.0
2009-12-31 11:00:00,2.57,2.57,2.57,2.57,1555500.0,2.57,2.57,2.57,2.57,1555500.0
2009-12-31 12:00:00,2.57,2.57,2.57,2.57,1273500.0,2.57,2.57,2.57,2.57,1273500.0
2009-12-31 13:00:00,2.57,2.57,2.57,2.57,1020000.0,2.57,2.57,2.57,2.57,1020000.0
2009-12-31 14:00:00,2.57,2.57,2.56,2.56,870000.0,2.57,2.57,2.56,2.56,870000.0
2009-12-31 15:00:00,2.56,2.56,2.54,2.54,2727000.0,2.56,2.56,2.54,2.54,2727000.0
2010-01-04 09:30:00,2.62,2.62,2.54,2.57,2589000.0,2.62,2.62,2.54,2.57,2589000.0
2010-01-04 10:00:00,2.57,2.58,2.56,2.57,2541000.0,2.57,2.58,2.56,2.57,2541000.0
2010-01-04 11:00:00,2.57,2.57,2.55,2.55,2121000.0,2.57,2.57,2.55,2.55,2121000.0
2010-01-04 12:00:00,2.55,2.57,2.55,2.57,3762000.0,2.55,2.57,2.55,2.57,3762000.0
2010-01-04 13:00:00,2.57,2.57,2.56,2.57,1699500.0,2.57,2.57,2.56,2.57,1699500.0
2010-01-04 14:00:00,2.56,2.57,2.56,2.57,1864500.0,2.56,2.57,2.56,2.57,1864500.0
2010-01-04 15:00:00,2.57,2.57,2.56,2.57,3429000.0,2.57,2.57,2.56,2.57,3429000.0
2010-01-05 09:30:00,2.57,2.57,2.55,2.56,1813500.0,2.57,2.57,2.55,2.56,1813500.0
2010-01-05 10:00:00,2.56,2.57,2.55,2.57,1980000.0,2.56,2.57,2.55,2.57,1980000.0
2010-01-05 11:00:00,2.57,2.57,2.55,2.55,1674000.0,2.57,2.57,2.55,2.55,1674000.0
2010-01-05 12:00:00,2.55,2.56,2.55,2.56,2319000.0,2.55,2.56,2.55,2.56,2319000.0
2010-01-05 13:00:00,2.56,2.56,2.54,2.55,1827000.0,2.56,2.56,2.54,2.55,1827000.0
2010-01-05 14:00:00,2.55,2.56,2.55,2.56,2611500.0,2.55,2.56,2.55,2.56,2611500.0
2010-01-05 15:00:00,2.56,2.57,2.56,2.57,2976000.0,2.56,2.57,2.56,2.57,2976000.0
2010-01-06 09:30:00,2.56,2.58,2.56,2.58,1266000.0,2.56,2.58,2.56,2.58,1266000.0
2010-01-06 10:00:00,2.57,2.58,2.55,2.57,1926000.0,2.57,2.58,2.55,2.57,1926000.0
2010-01-06 11:00:00,2.57,2.57,2.56,2.56,1092000.0,2.57,2.57,2.56,2.56,1092000.0
2010-01-06 12:00:00,2.56,2.56,2.55,2.56,1654500.0,2.56,2.56,2.55,2.56,1654500.0
2010-01-06 13:00:00,2.56,2.56,2.55,2.55,3522000.0,2.56,2.56,2.55,2.55,3522000.0
2010-01-06 14:00:00,2.55,2.57,2.55,2.56,1986000.0,2.55,2.57,2.55,2.56,1986000.0
2010-01-06 15:00:00,2.56,2.56,2.55,2.56,3906000.0,2.56,2.56,2.55,2.56,3906000.0
2010-01-07 09:30:00,2.55,2.57,2.55,2.55,1089000.0,2.55,2.57,2.55,2.55,1089000.0
2010-01-07 10:00:00,2.55,2.57,2.54,2.56,1564500.0,2.55,2.57,2.54,2.56,1564500.0
2010-01-07 11:00:00,2.57,2.57,2.55,2.56,1147500.0,2.57,2.57,2.55,2.56,1147500.0
2010-01-07 12:00:00,2.56,2.56,2.55,2.55,871500.0,2.56,2.56,2.55,2.55,871500.0
2010-01-07 13:00:00,2.55,2.55,2.55,2.55,1128000.0,2.55,2.55,2.55,2.55,1128000.0
2010-01-07 14:00:00,2.55,2.56,2.55,2.55,1563000.0,2.55,2.56,2.55,2.55,1563000.0
2010-01-07 15:00:00,2.55,2.55,2.55,2.55,2347500.0,2.55,2.55,2.55,2.55,2347500.0
2010-01-08 09:30:00,2.54,2.55,2.53,2.54,918000.0,2.54,2.55,2.53,2.54,918000.0
2010-01-08 10:00:00,2.54,2.55,2.53,2.54,1776000.0,2.54,2.55,2.53,2.54,1776000.0
2010-01-08 11:00:00,2.54,2.55,2.53,2.55,1263000.0,2.54,2.55,2.53,2.55,1263000.0
2010-01-08 12:00:00,2.55,2.55,2.54,2.54,1147500.0,2.55,2.55,2.54,2.54,1147500.0
2010-01-08 13:00:00,2.54,2.55,2.54,2.54,1744500.0,2.54,2.55,2.54,2.54,1744500.0
2010-01-08 14:00:00,2.54,2.54,2.53,2.53,1447500.0,2.54,2.54,2.53,2.53,1447500.0
2010-01-08 15:00:00,2.53,2.53,2.53,2.53,3165000.0,2.53,2.53,2.53,2.53,3165000.0
2010-01-11 09:30:00,2.53,2.53,2.5,2.51,1255500.0,2.53,2.53,2.5,2.51,1255500.0
2010-01-11 10:00:00,2.51,2.53,2.51,2.52,1617000.0,2.51,2.53,2.51,2.52,1617000.0
2010-01-11 11:00:00,2.52,2.53,2.51,2.53,2149500.0,2.52,2.53,2.51,2.53,2149500.0
2010-01-11 12:00:00,2.52,2.53,2.52,2.52,714000.0,2.52,2.53,2.52,2.52,714000.0
2010-01-11 13:00:00,2.52,2.53,2.52,2.53,846000.0,2.52,2.53,2.52,2.53,846000.0
2010-01-11 14:00:00,2.53,2.54,2.53,2.53,1366500.0,2.53,2.54,2.53,2.53,1366500.0
2010-01-11 15:00:00,2.53,2.54,2.53,2.54,2622000.0,2.53,2.54,2.53,2.54,2622000.0
2010-01-12 09:30:00,2.59,2.61,2.58,2.6,4860000.0,2.59,2.61,2.58,2.6,4860000.0
2010-01-12 10:00:00,2.6,2.63,2.6,2.62,5137500.0,2.6,2.63,2.6,2.62,5137500.0
2010-01-12 11:00:00,2.62,2.62,2.6,2.61,2415000.0,2.62,2.62,2.6,2.61,2415000.0
2010-01-12 12:00:00,2.61,2.62,2.6,2.6,2113500.0,2.61,2.62,2.6,2.6,2113500.0
2010-01-12 13:00:00,2.6,2.6,2.59,2.6,1437000.0,2.6,2.6,2.59,2.6,1437000.0
2010-01-12 14:00:00,2.6,2.6,2.58,2.59,2802000.0,2.6,2.6,2.58,2.59,2802000.0
2010-01-12 15:00:00,2.59,2.59,2.58,2.59,4807500.0,2.59,2.59,2.58,2.59,4807500.0
2010-01-13 09:30:00,2.6,2.61,2.59,2.6,1221000.0,2.6,2.61,2.59,2.6,1221000.0
2010-01-13 10:00:00,2.6,2.61,2.6,2.61,2959500.0,2.6,2.61,2.6,2.61,2959500.0
2010-01-13 11:00:00,2.61,2.61,2.6,2.6,2325000.0,2.61,2.61,2.6,2.6,2325000.0
2010-01-13 12:00:00,2.6,2.61,2.6,2.6,2794500.0,2.6,2.61,2.6,2.6,2794500.0
2010-01-13 13:00:00,2.6,2.6,2.59,2.59,2413500.0,2.6,2.6,2.59,2.59,2413500.0
2010-01-13 14:00:00,2.59,2.6,2.59,2.59,3136500.0,2.59,2.6,2.59,2.59,3136500.0
2010-01-13 15:00:00,2.59,2.61,2.58,2.6,4953000.0,2.59,2.61,2.58,2.6,4953000.0
2010-01-14 09:30:00,2.58,2.6,2.58,2.58,1008000.0,2.58,2.6,2.58,2.58,1008000.0
2010-01-14 10:00:00,2.58,2.59,2.57,2.57,1530000.0,2.58,2.59,2.57,2.57,1530000.0
2010-01-14 11:00:00,2.57,2.58,2.56,2.58,1303500.0,2.57,2.58,2.56,2.58,1303500.0
2010-01-14 12:00:00,2.58,2.59,2.58,2.59,988500.0,2.58,2.59,2.58,2.59,988500.0
2010-01-14 13:00:00,2.59,2.59,2.58,2.58,1108500.0,2.59,2.59,2.58,2.58,1108500.0
2010-01-14 14:00:00,2.58,2.59,2.58,2.59,1242000.0,2.58,2.59,2.58,2.59,1242000.0
2010-01-14 15:00:00,2.58,2.59,2.58,2.59,2298000.0,2.58,2.59,2.58,2.59,2298000.0
2010-01-15 09:30:00,2.56,2.61,2.56,2.59,3697500.0,2.56,2.61,2.56,2.59,3697500.0
2010-01-15 10:00:00,2.59,2.59,2.55,2.57,2167500.0,2.59,2.59,2.55,2.57,2167500.0
2010-01-15 11:00:00,2.57,2.57,2.54,2.54,2706000.0,2.57,2.57,2.54,2.54,2706000.0
2010-01-15 12:00:00,2.54,2.54,2.54,2.54,1905000.0,2.54,2.54,2.54,2.54,1905000.0
2010-01-15 13:00:00,2.54,2.54,2.53,2.54,1755000.0,2.54,2.54,2.53,2.54,1755000.0
2010-01-15 14:00:00,2.54,2.54,2.54,2.54,1575000.0,2.54,2.54,2.54,2.54,1575000.0
2010-01-15 15:00:00,2.54,2.55,2.54,2.55,4507500.0,2.54,2.55,2.54,2.55,4507500.0
2010-01-19 09:30:00,2.54,2.57,2.53,2.56,1077000.0,2.54,2.57,2.53,2.56,1077000.0
2010-01-19 10:00:00,2.56,2.58,2.56,2.57,1338000.0,2.56,2.58,2.56,2.57,1338000.0
2010-01-19 11:00:00,2.57,2.57,2.56,2.56,1645500.0,2.57,2.57,2.56,2.56,1645500.0
2010-01-19 12:00:00,2.56,2.58,2.56,2.58,1039500.0,2.56,2.58,2.56,2.58,1039500.0
2010-01-19 13:00:00,2.57,2.58,2.57,2.57,1335000.0,2.57,2.58,2.57,2.57,1335000.0
2010-01-19 14:00:00,2.57,2.57,2.57,2.57,1425000.0,2.57,2.57,2.57,2.57,1425000.0
2010-01-19 15:00:00,2.57,2.57,2.57,2.57,3255000.0,2.57,2.57,2.57,2.57,3255000.0
2010-01-20 09:30:00,2.55,2.56,2.51,2.55,1438500.0,2.55,2.56,2.51,2.55,1438500.0
2010-01-20 10:00:00,2.55,2.56,2.53,2.53,1882500.0,2.55,2.56,2.53,2.53,1882500.0
2010-01-20 11:00:00,2.53,2.53,2.52,2.53,2070000.0,2.53,2.53,2.52,2.53,2070000.0
2010-01-20 12:00:00,2.53,2.53,2.52,2.52,1324500.0,2.53,2.53,2.52,2.52,1324500.0
2010-01-20 13:00:00,2.52,2.53,2.52,2.53,1611000.0,2.52,2.53,2.52,2.53,1611000.0
2010-01-20 14:00:00,2.53,2.53,2.52,2.53,1813500.0,2.53,2.53,2.52,2.53,1813500.0
2010-01-20 15:00:00,2.53,2.53,2.52,2.53,3172500.0,2.53,2.53,2.52,2.53,3172500.0
2010-01-21 09:30:00,2.52,2.55,2.52,2.55,1081500.0,2.52,2.55,2.52,2.55,1081500.0
2010-01-21 10:00:00,2.55,2.56,2.53,2.53,3526500.0,2.55,2.56,2.53,2.53,3526500.0
2010-01-21 11:00:00,2.53,2.54,2.51,2.52,3750000.0,2.53,2.54,2.51,2.52,3750000.0
2010-01-21 12:00:00,2.52,2.53,2.5,2.52,2368500.0,2.52,2.53,2.5,2.52,2368500.0
2010-01-21 13:00:00,2.52,2.53,2.51,2.53,2466000.0,2.52,2.53,2.51,2.53,2466000.0
2010-01-21 14:00:00,2.53,2.54,2.52,2.54,2608500.0,2.53,2.54,2.52,2.54,2608500.0
2010-01-21 15:00:00,2.54,2.54,2.52,2.52,4222500.0,2.54,2.54,2.52,2.52,4222500.0
2010-01-22 09:30:00,2.53,2.55,2.51,2.55,1368000.0,2.53,2.55,2.51,2.55,1368000.0
2010-01-22 10:00:00,2.55,2.55,2.52,2.55,2370000.0,2.55,2.55,2.52,2.55,2370000.0
2010-01-22 11:00:00,2.55,2.57,2.55,2.56,3141000.0,2.55,2.57,2.55,2.56,3141000.0
2010-01-22 12:00:00,2.56,2.58,2.56,2.58,3745500.0,2.56,2.58,2.56,2.58,3745500.0
2010-01-22 13:00:00,2.58,2.58,2.55,2.55,1579500.0,2.58,2.58,2.55,2.55,1579500.0
2010-01-22 14:00:00,2.55,2.55,2.54,2.54,1275000.0,2.55,2.55,2.54,2.54,1275000.0
2010-01-22 15:00:00,2.54,2.55,2.52,2.52,6192000.0,2.54,2.55,2.52,2.52,6192000.0
2010-01-25 09:30:00,2.58,2.59,2.56,2.58,3631500.0,2.58,2.59,2.56,2.58,3631500.0
2010-01-25 10:00:00,2.58,2.59,2.57,2.58,3484500.0,2.58,2.59,2.57,2.58,3484500.0
2010-01-25 11:00:00,2.58,2.58,2.56,2.58,3796500.0,2.58,2.58,2.56,2.58,3796500.0
2010-01-25 12:00:00,2.58,2.58,2.57,2.57,2220000.0,2.58,2.58,2.57,2.57,2220000.0
2010-01-25 13:00:00,2.57,2.57,2.56,2.57,1755000.0,2.57,2.57,2.56,2.57,1755000.0
2010-01-25 14:00:00,2.57,2.57,2.57,2.57,2875500.0,2.57,2.57,2.57,2.57,2875500.0
2010-01-25 15:00:00,2.57,2.58,2.57,2.57,7366500.0,2.57,2.58,2.57,2.57,7366500.0
2010-01-26 09:30:00,2.56,2.57,2.53,2.55,1320000.0,2.56,2.57,2.53,2.55,1320000.0
2010-01-26 10:00:00,2.55,2.58,2.55,2.57,3259500.0,2.55,2.58,2.55,2.57,3259500.0
2010-01-26 11:00:00,2.57,2.57,2.55,2.55,2244000.0,2.57,2.57,2.55,2.55,2244000.0
2010-01-26 12:00:00,2.56,2.56,2.55,2.56,1852500.0,2.56,2.56,2.55,2.56,1852500.0
2010-01-26 13:00:00,2.56,2.57,2.56,2.56,1986000.0,2.56,2.57,2.56,2.56,1986000.0
2010-01-26 14:00:00,2.56,2.57,2.56,2.57,3136500.0,2.56,2.57,2.56,2.57,3136500.0
2010-01-26 15:00:00,2.57,2.57,2.56,2.56,5601000.0,2.57,2.57,2.56,2.56,5601000.0
2010-01-27 09:30:00,2.54,2.56,2.53,2.54,997500.0,2.54,2.56,2.53,2.54,997500.0
2010-01-27 10:00:00,2.53,2.54,2.52,2.53,3513000.0,2.53,2.54,2.52,2.53,3513000.0
2010-01-27 11:00:00,2.53,2.54,2.52,2.52,1932000.0,2.53,2.54,2.52,2.52,1932000.0
2010-01-27 12:00:00,2.52,2.53,2.51,2.51,1888500.0,2.52,2.53,2.51,2.51,1888500.0
2010-01-27 13:00:00,2.51,2.53,2.51,2.53,2520000.0,2.51,2.53,2.51,2.53,2520000.0
2010-01-27 14:00:00,2.53,2.55,2.52,2.54,3267000.0,2.53,2.55,2.52,2.54,3267000.0
2010-01-27 15:00:00,2.54,2.56,2.53,2.55,7737000.0,2.54,2.56,2.53,2.55,7737000.0
2010-01-28 09:30:00,2.57,2.57,2.52,2.53,2557500.0,2.57,2.57,2.52,2.53,2557500.0
2010-01-28 10:00:00,2.53,2.53,2.5,2.5,4339500.0,2.53,2.53,2.5,2.5,4339500.0
2010-01-28 11:00:00,2.5,2.53,2.5,2.52,3751500.0,2.5,2.53,2.5,2.52,3751500.0
2010-01-28 12:00:00,2.52,2.52,2.51,2.51,1767000.0,2.52,2.52,2.51,2.51,1767000.0
2010-01-28 13:00:00,2.51,2.52,2.51,2.52,1827000.0,2.51,2.52,2.51,2.52,1827000.0
2010-01-28 14:00:00,2.52,2.53,2.51,2.52,2728500.0,2.52,2.53,2.51,2.52,2728500.0
2010-01-28 15:00:00,2.52,2.53,2.51,2.52,7077000.0,2.52,2.53,2.51,2.52,7077000.0
2010-01-29 09:30:00,2.57,2.57,2.54,2.55,2703000.0,2.57,2.57,2.54,2.55,2703000.0
2010-01-29 10:00:00,2.55,2.56,2.54,2.55,2823000.0,2.55,2.56,2.54,2.55,2823000.0
2010-01-29 11:00:00,2.55,2.55,2.54,2.54,2997000.0,2.55,2.55,2.54,2.54,2997000.0
2010-01-29 12:00:00,2.54,2.54,2.52,2.53,3337500.0,2.54,2.54,2.52,2.53,3337500.0
2010-01-29 13:00:00,2.53,2.54,2.52,2.53,2509500.0,2.53,2.54,2.52,2.53,2509500.0
2010-01-29 14:00:00,2.53,2.54,2.52,2.53,2715000.0,2.53,2.54,2.52,2.53,2715000.0
2010-01-29 15:00:00,2.53,2.53,2.52,2.52,7933500.0,2.53,2.53,2.52,2.52,7933500.0
2010-02-01 09:30:00,2.53,2.54,2.52,2.54,1296000.0,2.53,2.54,2.52,2.54,1296000.0
2010-02-01 10:00:00,2.54,2.55,2.53,2.53,2578500.0,2.54,2.55,2.53,2.53,2578500.0
2010-02-01 11:00:00,2.53,2.55,2.53,2.54,1716000.0,2.53,2.55,2.53,2.54,1716000.0
2010-02-01 12:00:00,2.54,2.55,2.53,2.55,2392500.0,2.54,2.55,2.53,2.55,2392500.0
2010-02-01 13:00:00,2.55,2.55,2.55,2.55,1498500.0,2.55,2.55,2.55,2.55,1498500.0
2010-02-01 14:00:00,2.55,2.55,2.54,2.54,1756500.0,2.55,2.55,2.54,2.54,1756500.0
2010-02-01 15:00:00,2.54,2.55,2.54,2.55,4999500.0,2.54,2.55,2.54,2.55,4999500.0
2010-02-02 09:30:00,2.54,2.57,2.54,2.55,1228500.0,2.54,2.57,2.54,2.55,1228500.0
2010-02-02 10:00:00,2.55,2.57,2.54,2.56,2923500.0,2.55,2.57,2.54,2.56,2923500.0
2010-02-02 11:00:00,2.56,2.56,2.55,2.55,3588000.0,2.56,2.56,2.55,2.55,3588000.0
2010-02-02 12:00:00,2.55,2.57,2.55,2.57,1716000.0,2.55,2.57,2.55,2.57,1716000.0
2010-02-02 13:00:00,2.57,2.59,2.57,2.58,2230500.0,2.57,2.59,2.57,2.58,2230500.0
2010-02-02 14:00:00,2.58,2.59,2.57,2.59,3693000.0,2.58,2.59,2.57,2.59,3693000.0
2010-02-02 15:00:00,2.59,2.6,2.58,2.59,5680500.0,2.59,2.6,2.58,2.59,5680500.0
2010-02-03 09:30:00,2.58,2.6,2.57,2.59,1038000.0,2.58,2.6,2.57,2.59,1038000.0
2010-02-03 10:00:00,2.59,2.59,2.57,2.58,1618500.0,2.59,2.59,2.57,2.58,1618500.0
2010-02-03 11:00:00,2.58,2.59,2.57,2.57,1320000.0,2.58,2.59,2.57,2.57,1320000.0
2010-02-03 12:00:00,2.57,2.58,2.57,2.57,1135500.0,2.57,2.58,2.57,2.57,1135500.0
2010-02-03 13:00:00,2.57,2.58,2.57,2.58,1744500.0,2.57,2.58,2.57,2.58,1744500.0
2010-02-03 14:00:00,2.58,2.59,2.58,2.59,3795000.0,2.58,2.59,2.58,2.59,3795000.0
2010-02-03 15:00:00,2.59,2.6,2.59,2.6,7609500.0,2.59,2.6,2.59,2.6,7609500.0
2010-02-04 09:30:00,2.55,2.59,2.55,2.56,1438500.0,2.55,2.59,2.55,2.56,1438500.0
2010-02-04 10:00:00,2.56,2.57,2.55,2.55,2296500.0,2.56,2.57,2.55,2.55,2296500.0
2010-02-04 11:00:00,2.55,2.55,2.54,2.55,3990000.0,2.55,2.55,2.54,2.55,3990000.0
2010-02-04 12:00:00,2.55,2.56,2.55,2.56,3751500.0,2.55,2.56,2.55,2.56,3751500.0
2010-02-04 13:00:00,2.56,2.57,2.55,2.56,3075000.0,2.56,2.57,2.55,2.56,3075000.0
2010-02-04 14:00:00,2.56,2.57,2.56,2.56,4030500.0,2.56,2.57,2.56,2.56,4030500.0
2010-02-04 15:00:00,2.56,2.56,2.55,2.55,7569000.0,2.56,2.56,2.55,2.55,7569000.0
2010-02-05 09:30:00,2.55,2.56,2.54,2.56,1900500.0,2.55,2.56,2.54,2.56,1900500.0
2010-02-05 10:00:00,2.56,2.58,2.55,2.57,3225000.0,2.56,2.58,2.55,2.57,3225000.0
2010-02-05 11:00:00,2.57,2.57,2.56,2.56,4966500.0,2.57,2.57,2.56,2.56,4966500.0
2010-02-05 12:00:00,2.56,2.56,2.55,2.56,2664000.0,2.56,2.56,2.55,2.56,2664000.0
2010-02-05 13:00:00,2.56,2.56,2.53,2.53,2559000.0,2.56,2.56,2.53,2.53,2559000.0
2010-02-05 14:00:00,2.53,2.54,2.53,2.54,3166500.0,2.53,2.54,2.53,2.54,3166500.0
2010-02-05 15:00:00,2.54,2.57,2.54,2.56,7953000.0,2.54,2.57,2.54,2.56,7953000.0
2010-02-08 09:30:00,2.56,2.58,2.55,2.58,1158000.0,2.56,2.58,2.55,2.58,1158000.0
2010-02-08 10:00:00,2.58,2.59,2.57,2.58,2386500.0,2.58,2.59,2.57,2.58,2386500.0
2010-02-08 11:00:00,2.58,2.58,2.57,2.57,1576500.0,2.58,2.58,2.57,2.57,1576500.0
2010-02-08 12:00:00,2.57,2.57,2.56,2.57,1282500.0,2.57,2.57,2.56,2.57,1282500.0
2010-02-08 13:00:00,2.57,2.57,2.56,2.57,1444500.0,2.57,2.57,2.56,2.57,1444500.0
2010-02-08 14:00:00,2.57,2.57,2.56,2.56,1605000.0,2.57,2.57,2.56,2.56,1605000.0
2010-02-08 15:00:00,2.56,2.56,2.55,2.55,4290000.0,2.56,2.56,2.55,2.55,4290000.0
2010-02-09 09:30:00,2.57,2.59,2.55,2.56,972000.0,2.57,2.59,2.55,2.56,972000.0
2010-02-09 10:00:00,2.56,2.58,2.55,2.56,1330500.0,2.56,2.58,2.55,2.56,1330500.0
2010-02-09 11:00:00,2.56,2.58,2.55,2.58,2883000.0,2.56,2.58,2.55,2.58,2883000.0
2010-02-09 12:00:00,2.58,2.6,2.58,2.59,2362500.0,2.58,2.6,2.58,2.59,2362500.0
2010-02-09 13:00:00,2.59,2.6,2.59,2.59,1992000.0,2.59,2.6,2.59,2.59,1992000.0
2010-02-09 14:00:00,2.59,2.6,2.59,2.59,1315500.0,2.59,2.6,2.59,2.59,1315500.0
2010-02-09 15:00:00,2.6,2.6,2.59,2.59,4759500.0,2.6,2.6,2.59,2.59,4759500.0
2010-02-10 09:30:00,2.58,2.61,2.58,2.6,1105500.0,2.58,2.61,2.58,2.6,1105500.0
2010-02-10 10:00:00,2.6,2.6,2.57,2.58,2766000.0,2.6,2.6,2.57,2.58,2766000.0
2010-02-10 11:00:00,2.58,2.59,2.57,2.58,3330000.0,2.58,2.59,2.57,2.58,3330000.0
2010-02-10 12:00:00,2.58,2.6,2.58,2.59,2109000.0,2.58,2.6,2.58,2.59,2109000.0
2010-02-10 13:00:00,2.59,2.6,2.58,2.59,1929000.0,2.59,2.6,2.58,2.59,1929000.0
2010-02-10 14:00:00,2.59,2.59,2.58,2.59,3445500.0,2.59,2.59,2.58,2.59,3445500.0
2010-02-10 15:00:00,2.59,2.6,2.59,2.6,6784500.0,2.59,2.6,2.59,2.6,6784500.0
2010-02-11 09:30:00,2.62,2.62,2.58,2.61,1429500.0,2.62,2.62,2.58,2.61,1429500.0
2010-02-11 10:00:00,2.61,2.61,2.6,2.6,2238000.0,2.61,2.61,2.6,2.6,2238000.0
2010-02-11 11:00:00,2.6,2.64,2.6,2.64,6370500.0,2.6,2.64,2.6,2.64,6370500.0
2010-02-11 12:00:00,2.64,2.64,2.63,2.63,2683500.0,2.64,2.64,2.63,2.63,2683500.0
2010-02-11 13:00:00,2.63,2.63,2.62,2.62,2305500.0,2.63,2.63,2.62,2.62,2305500.0
2010-02-11 14:00:00,2.62,2.63,2.62,2.63,2848500.0,2.62,2.63,2.62,2.63,2848500.0
2010-02-11 15:00:00,2.63,2.64,2.63,2.63,4059000.0,2.63,2.64,2.63,2.63,4059000.0
2010-02-12 09:30:00,2.62,2.63,2.61,2.63,1171500.0,2.62,2.63,2.61,2.63,1171500.0
2010-02-12 10:00:00,2.63,2.63,2.61,2.62,1606500.0,2.63,2.63,2.61,2.62,1606500.0
2010-02-12 11:00:00,2.62,2.63,2.62,2.63,2127000.0,2.62,2.63,2.62,2.63,2127000.0
2010-02-12 12:00:00,2.63,2.64,2.63,2.64,2781000.0,2.63,2.64,2.63,2.64,2781000.0
2010-02-12 13:00:00,2.64,2.64,2.63,2.63,1630500.0,2.64,2.64,2.63,2.63,1630500.0
2010-02-12 14:00:00,2.63,2.65,2.63,2.65,3256500.0,2.63,2.65,2.63,2.65,3256500.0
2010-02-12 15:00:00,2.65,2.66,2.64,2.66,5152500.0,2.65,2.66,2.64,2.66,5152500.0
2010-02-16 09:30:00,2.65,2.67,2.65,2.67,2187000.0,2.65,2.67,2.65,2.67,2187000.0
2010-02-16 10:00:00,2.67,2.68,2.66,2.66,4419000.0,2.67,2.68,2.66,2.66,4419000.0
2010-02-16 11:00:00,2.66,2.66,2.65,2.66,3139500.0,2.66,2.66,2.65,2.66,3139500.0
2010-02-16 12:00:00,2.66,2.66,2.65,2.65,2254500.0,2.66,2.66,2.65,2.65,2254500.0
2010-02-16 13:00:00,2.65,2.65,2.64,2.64,3133500.0,2.65,2.65,2.64,2.64,3133500.0
2010-02-16 14:00:00,2.64,2.65,2.64,2.64,3219000.0,2.64,2.65,2.64,2.64,3219000.0
2010-02-16 15:00:00,2.65,2.66,2.64,2.66,9160500.0,2.65,2.66,2.64,2.66,9160500.0
2010-02-17 09:30:00,2.66,2.68,2.65,2.68,2082000.0,2.66,2.68,2.65,2.68,2082000.0
2010-02-17 10:00:00,2.68,2.7,2.68,2.69,3862500.0,2.68,2.7,2.68,2.69,3862500.0
2010-02-17 11:00:00,2.69,2.7,2.69,2.7,2661000.0,2.69,2.7,2.69,2.7,2661000.0
2010-02-17 12:00:00,2.7,2.7,2.69,2.7,4032000.0,2.7,2.7,2.69,2.7,4032000.0
2010-02-17 13:00:00,2.7,2.7,2.69,2.7,1627500.0,2.7,2.7,2.69,2.7,1627500.0
2010-02-17 14:00:00,2.7,2.72,2.7,2.72,4726500.0,2.7,2.72,2.7,2.72,4726500.0
2010-02-17 15:00:00,2.72,2.73,2.71,2.72,9823500.0,2.72,2.73,2.71,2.72,9823500.0
2010-02-18 09:30:00,2.56,2.57,2.51,2.55,24130500.0,2.56,2.57,2.51,2.55,24130500.0
2010-02-18 10:00:00,2.55,2.58,2.53,2.53,19387500.0,2.55,2.58,2.53,2.53,19387500.0
2010-02-18 11:00:00,2.53,2.53,2.51,2.52,20680500.0,2.53,2.53,2.51,2.52,20680500.0
2010-02-18 12:00:00,2.52,2.53,2.51,2.51,12516000.0,2.52,2.53,2.51,2.51,12516000.0
2010-02-18 13:00:00,2.51,2.53,2.51,2.53,10482000.0,2.51,2.53,2.51,2.53,10482000.0
2010-02-18 14:00:00,2.53,2.54,2.53,2.54,12990000.0,2.53,2.54,2.53,2.54,12990000.0
2010-02-18 15:00:00,2.54,2.56,2.54,2.56,30769500.0,2.54,2.56,2.54,2.56,30769500.0
2010-02-19 09:30:00,2.57,2.57,2.56,2.57,10431000.0,2.57,2.57,2.56,2.57,10431000.0
2010-02-19 10:00:00,2.57,2.58,2.56,2.57,6127500.0,2.57,2.58,2.56,2.57,6127500.0
2010-02-19 11:00:00,2.57,2.61,2.57,2.61,11340000.0,2.57,2.61,2.57,2.61,11340000.0
2010-02-19 12:00:00,2.61,2.61,2.59,2.6,6412500.0,2.61,2.61,2.59,2.6,6412500.0
2010-02-19 13:00:00,2.6,2.6,2.59,2.59,6043500.0,2.6,2.6,2.59,2.59,6043500.0
2010-02-19 14:00:00,2.59,2.6,2.59,2.6,7090500.0,2.59,2.6,2.59,2.6,7090500.0
2010-02-19 15:00:00,2.6,2.6,2.59,2.59,11625000.0,2.6,2.6,2.59,2.59,11625000.0
2010-02-22 09:30:00,2.6,2.61,2.58,2.58,2355000.0,2.6,2.61,2.58,2.58,2355000.0
2010-02-22 10:00:00,2.58,2.59,2.57,2.59,4462500.0,2.58,2.59,2.57,2.59,4462500.0
2010-02-22 11:00:00,2.59,2.59,2.59,2.59,2035500.0,2.59,2.59,2.59,2.59,2035500.0
2010-02-22 12:00:00,2.59,2.6,2.58,2.59,1597500.0,2.59,2.6,2.58,2.59,1597500.0
2010-02-22 13:00:00,2.59,2.59,2.58,2.58,2964000.0,2.59,2.59,2.58,2.58,2964000.0
2010-02-22 14:00:00,2.58,2.59,2.58,2.59,2331000.0,2.58,2.59,2.58,2.59,2331000.0
2010-02-22 15:00:00,2.59,2.59,2.58,2.58,5683500.0,2.59,2.59,2.58,2.58,5683500.0
2010-02-23 09:30:00,2.56,2.6,2.56,2.58,2458500.0,2.56,2.6,2.56,2.58,2458500.0
2010-02-23 10:00:00,2.59,2.59,2.56,2.57,4860000.0,2.59,2.59,2.56,2.57,4860000.0
2010-02-23 11:00:00,2.57,2.59,2.57,2.58,3477000.0,2.57,2.59,2.57,2.58,3477000.0
2010-02-23 12:00:00,2.58,2.59,2.58,2.59,2605500.0,2.58,2.59,2.58,2.59,2605500.0
2010-02-23 13:00:00,2.59,2.59,2.57,2.58,3654000.0,2.59,2.59,2.57,2.58,3654000.0
2010-02-23 14:00:00,2.58,2.58,2.57,2.58,2604000.0,2.58,2.58,2.57,2.58,2604000.0
2010-02-23 15:00:00,2.58,2.59,2.57,2.57,5397000.0,2.58,2.59,2.57,2.57,5397000.0
2010-02-24 09:30:00,2.59,2.6,2.58,2.6,1792500.0,2.59,2.6,2.58,2.6,1792500.0
2010-02-24 10:00:00,2.6,2.61,2.59,2.6,3894000.0,2.6,2.61,2.59,2.6,3894000.0
2010-02-24 11:00:00,2.6,2.61,2.6,2.6,2694000.0,2.6,2.61,2.6,2.6,2694000.0
2010-02-24 12:00:00,2.6,2.61,2.6,2.61,2041500.0,2.6,2.61,2.6,2.61,2041500.0
2010-02-24 13:00:00,2.61,2.61,2.6,2.61,1764000.0,2.61,2.61,2.6,2.61,1764000.0
2010-02-24 14:00:00,2.61,2.61,2.6,2.61,4012500.0,2.61,2.61,2.6,2.61,4012500.0
2010-02-24 15:00:00,2.61,2.62,2.61,2.62,6433500.0,2.61,2.62,2.61,2.62,6433500.0
2010-02-25 09:30:00,2.59,2.6,2.57,2.6,2383500.0,2.59,2.6,2.57,2.6,2383500.0
2010-02-25 10:00:00,2.59,2.61,2.59,2.61,3459000.0,2.59,2.61,2.59,2.61,3459000.0
2010-02-25 11:00:00,2.61,2.61,2.6,2.6,2425500.0,2.61,2.61,2.6,2.6,2425500.0
2010-02-25 12:00:00,2.6,2.6,2.59,2.6,1809000.0,2.6,2.6,2.59,2.6,1809000.0
2010-02-25 13:00:00,2.6,2.62,2.6,2.62,1567500.0,2.6,2.62,2.6,2.62,1567500.0
2010-02-25 14:00:00,2.62,2.62,2.61,2.62,3565500.0,2.62,2.62,2.61,2.62,3565500.0
2010-02-25 15:00:00,2.62,2.63,2.62,2.63,7690500.0,2.62,2.63,2.62,2.63,7690500.0
2010-02-26 09:30:00,2.64,2.64,2.61,2.62,2212500.0,2.64,2.64,2.61,2.62,2212500.0
2010-02-26 10:00:00,2.62,2.64,2.62,2.64,3006000.0,2.62,2.64,2.62,2.64,3006000.0
2010-02-26 11:00:00,2.64,2.65,2.63,2.63,2335500.0,2.64,2.65,2.63,2.63,2335500.0
2010-02-26 12:00:00,2.63,2.63,2.62,2.63,1831500.0,2.63,2.63,2.62,2.63,1831500.0
2010-02-26 13:00:00,2.63,2.63,2.62,2.63,1579500.0,2.63,2.63,2.62,2.63,1579500.0
2010-02-26 14:00:00,2.63,2.63,2.62,2.62,2070000.0,2.63,2.63,2.62,2.62,2070000.0
2010-02-26 15:00:00,2.62,2.62,2.61,2.62,6700500.0,2.62,2.62,2.61,2.62,6700500.0
2010-03-01 09:30:00,2.62,2.62,2.59,2.6,2131500.0,2.62,2.62,2.59,2.6,2131500.0
2010-03-01 10:00:00,2.6,2.62,2.59,2.62,3067500.0,2.6,2.62,2.59,2.62,3067500.0
2010-03-01 11:00:00,2.62,2.62,2.61,2.62,2664000.0,2.62,2.62,2.61,2.62,2664000.0
2010-03-01 12:00:00,2.62,2.63,2.62,2.62,2064000.0,2.62,2.63,2.62,2.62,2064000.0
2010-03-01 13:00:00,2.62,2.63,2.62,2.63,1840500.0,2.62,2.63,2.62,2.63,1840500.0
2010-03-01 14:00:00,2.63,2.63,2.63,2.63,2017500.0,2.63,2.63,2.63,2.63,2017500.0
2010-03-01 15:00:00,2.63,2.64,2.63,2.64,5662500.0,2.63,2.64,2.63,2.64,5662500.0
2010-03-02 09:30:00,2.63,2.65,2.62,2.62,1686000.0,2.63,2.65,2.62,2.62,1686000.0
2010-03-02 10:00:00,2.62,2.64,2.62,2.64,4593000.0,2.62,2.64,2.62,2.64,4593000.0
2010-03-02 11:00:00,2.63,2.64,2.63,2.63,2467500.0,2.63,2.64,2.63,2.63,2467500.0
2010-03-02 12:00:00,2.63,2.63,2.63,2.63,1782000.0,2.63,2.63,2.63,2.63,1782000.0
2010-03-02 13:00:00,2.63,2.64,2.63,2.64,2205000.0,2.63,2.64,2.63,2.64,2205000.0
2010-03-02 14:00:00,2.63,2.64,2.63,2.63,2167500.0,2.63,2.64,2.63,2.63,2167500.0
2010-03-02 15:00:00,2.63,2.64,2.63,2.64,5259000.0,2.63,2.64,2.63,2.64,5259000.0
2010-03-03 09:30:00,2.63,2.64,2.62,2.63,1276500.0,2.63,2.64,2.62,2.63,1276500.0
2010-03-03 10:00:00,2.63,2.64,2.62,2.63,2880000.0,2.63,2.64,2.62,2.63,2880000.0
2010-03-03 11:00:00,2.63,2.64,2.63,2.63,2448000.0,2.63,2.64,2.63,2.63,2448000.0
2010-03-03 12:00:00,2.63,2.63,2.62,2.63,1911000.0,2.63,2.63,2.62,2.63,1911000.0
2010-03-03 13:00:00,2.63,2.63,2.62,2.63,2023500.0,2.63,2.63,2.62,2.63,2023500.0
2010-03-03 14:00:00,2.63,2.63,2.61,2.61,3015000.0,2.63,2.63,2.61,2.61,3015000.0
2010-03-03 15:00:00,2.61,2.62,2.61,2.62,9150000.0,2.61,2.62,2.61,2.62,9150000.0
2010-03-04 09:30:00,2.59,2.64,2.59,2.64,1285500.0,2.59,2.64,2.59,2.64,1285500.0
2010-03-04 10:00:00,2.64,2.64,2.62,2.63,3175500.0,2.64,2.64,2.62,2.63,3175500.0
2010-03-04 11:00:00,2.63,2.64,2.62,2.64,2955000.0,2.63,2.64,2.62,2.64,2955000.0
2010-03-04 12:00:00,2.64,2.64,2.63,2.63,2295000.0,2.64,2.64,2.63,2.63,2295000.0
2010-03-04 13:00:00,2.63,2.63,2.62,2.63,3480000.0,2.63,2.63,2.62,2.63,3480000.0
2010-03-04 14:00:00,2.62,2.63,2.62,2.63,1921500.0,2.62,2.63,2.62,2.63,1921500.0
2010-03-04 15:00:00,2.63,2.64,2.63,2.63,6432000.0,2.63,2.64,2.63,2.63,6432000.0
2010-03-05 09:30:00,2.64,2.65,2.63,2.64,1698000.0,2.64,2.65,2.63,2.64,1698000.0
2010-03-05 10:00:00,2.64,2.65,2.63,2.65,3246000.0,2.64,2.65,2.63,2.65,3246000.0
2010-03-05 11:00:00,2.65,2.65,2.65,2.65,2077500.0,2.65,2.65,2.65,2.65,2077500.0
2010-03-05 12:00:00,2.65,2.65,2.64,2.65,1881000.0,2.65,2.65,2.64,2.65,1881000.0
2010-03-05 13:00:00,2.65,2.65,2.64,2.64,2902500.0,2.65,2.65,2.64,2.64,2902500.0
2010-03-05 14:00:00,2.64,2.65,2.64,2.65,2815500.0,2.64,2.65,2.64,2.65,2815500.0
2010-03-05 15:00:00,2.65,2.65,2.64,2.65,6273000.0,2.65,2.65,2.64,2.65,6273000.0
2010-03-08 09:30:00,2.64,2.66,2.64,2.64,1557000.0,2.64,2.66,2.64,2.64,1557000.0
2010-03-08 10:00:00,2.65,2.66,2.64,2.65,1843500.0,2.65,2.66,2.64,2.65,1843500.0
2010-03-08 11:00:00,2.65,2.66,2.65,2.65,1677000.0,2.65,2.66,2.65,2.65,1677000.0
2010-03-08 12:00:00,2.65,2.67,2.65,2.67,2151000.0,2.65,2.67,2.65,2.67,2151000.0
2010-03-08 13:00:00,2.67,2.67,2.67,2.67,2100000.0,2.67,2.67,2.67,2.67,2100000.0
2010-03-08 14:00:00,2.67,2.67,2.65,2.65,1653000.0,2.67,2.67,2.65,2.65,1653000.0
2010-03-08 15:00:00,2.65,2.66,2.65,2.65,3042000.0,2.65,2.66,2.65,2.65,3042000.0
2010-03-09 09:30:00,2.64,2.65,2.64,2.65,1068000.0,2.64,2.65,2.64,2.65,1068000.0
2010-03-09 10:00:00,2.65,2.67,2.65,2.66,2115000.0,2.65,2.67,2.65,2.66,2115000.0
2010-03-09 11:00:00,2.66,2.67,2.66,2.66,3060000.0,2.66,2.67,2.66,2.66,3060000.0
2010-03-09 12:00:00,2.66,2.66,2.66,2.66,1306500.0,2.66,2.66,2.66,2.66,1306500.0
2010-03-09 13:00:00,2.66,2.67,2.66,2.66,1359000.0,2.66,2.67,2.66,2.66,1359000.0
2010-03-09 14:00:00,2.66,2.66,2.65,2.65,2806500.0,2.66,2.66,2.65,2.65,2806500.0
2010-03-09 15:00:00,2.65,2.65,2.64,2.65,5554500.0,2.65,2.65,2.64,2.65,5554500.0
2010-03-10 09:30:00,2.67,2.67,2.64,2.66,1198500.0,2.67,2.67,2.64,2.66,1198500.0
2010-03-10 10:00:00,2.66,2.69,2.66,2.69,3531000.0,2.66,2.69,2.66,2.69,3531000.0
2010-03-10 11:00:00,2.69,2.69,2.68,2.68,3420000.0,2.69,2.69,2.68,2.68,3420000.0
2010-03-10 12:00:00,2.68,2.68,2.67,2.68,1803000.0,2.68,2.68,2.67,2.68,1803000.0
2010-03-10 13:00:00,2.68,2.69,2.68,2.69,1896000.0,2.68,2.69,2.68,2.69,1896000.0
2010-03-10 14:00:00,2.69,2.69,2.69,2.69,2095500.0,2.69,2.69,2.69,2.69,2095500.0
2010-03-10 15:00:00,2.69,2.69,2.68,2.68,5416500.0,2.69,2.69,2.68,2.68,5416500.0
2010-03-11 09:30:00,2.67,2.69,2.66,2.67,903000.0,2.67,2.69,2.66,2.67,903000.0
2010-03-11 10:00:00,2.67,2.67,2.66,2.67,2197500.0,2.67,2.67,2.66,2.67,2197500.0
2010-03-11 11:00:00,2.67,2.67,2.67,2.67,1798500.0,2.67,2.67,2.67,2.67,1798500.0
2010-03-11 12:00:00,2.67,2.68,2.67,2.68,1621500.0,2.67,2.68,2.67,2.68,1621500.0
2010-03-11 13:00:00,2.68,2.68,2.67,2.67,987000.0,2.68,2.68,2.67,2.67,987000.0
2010-03-11 14:00:00,2.67,2.68,2.67,2.68,1851000.0,2.67,2.68,2.67,2.68,1851000.0
2010-03-11 15:00:00,2.68,2.69,2.68,2.69,4191000.0,2.68,2.69,2.68,2.69,4191000.0
2010-03-12 09:30:00,2.69,2.7,2.68,2.69,841500.0,2.69,2.7,2.68,2.69,841500.0
2010-03-12 10:00:00,2.69,2.69,2.68,2.68,1557000.0,2.69,2.69,2.68,2.68,1557000.0
2010-03-12 11:00:00,2.68,2.69,2.68,2.68,972000.0,2.68,2.69,2.68,2.68,972000.0
2010-03-12 12:00:00,2.68,2.69,2.68,2.68,996000.0,2.68,2.69,2.68,2.68,996000.0
2010-03-12 13:00:00,2.68,2.69,2.68,2.69,738000.0,2.68,2.69,2.68,2.69,738000.0
2010-03-12 14:00:00,2.69,2.69,2.69,2.69,1168500.0,2.69,2.69,2.69,2.69,1168500.0
2010-03-12 15:00:00,2.69,2.7,2.69,2.7,3462000.0,2.69,2.7,2.69,2.7,3462000.0
2010-03-15 09:30:00,2.7,2.7,2.68,2.69,823500.0,2.7,2.7,2.68,2.69,823500.0
2010-03-15 10:00:00,2.69,2.7,2.69,2.69,1536000.0,2.69,2.7,2.69,2.69,1536000.0
2010-03-15 11:00:00,2.69,2.7,2.68,2.68,1932000.0,2.69,2.7,2.68,2.68,1932000.0
2010-03-15 12:00:00,2.68,2.69,2.68,2.69,2110500.0,2.68,2.69,2.68,2.69,2110500.0
2010-03-15 13:00:00,2.69,2.69,2.68,2.69,1477500.0,2.69,2.69,2.68,2.69,1477500.0
2010-03-15 14:00:00,2.69,2.69,2.68,2.69,1747500.0,2.69,2.69,2.68,2.69,1747500.0
2010-03-15 15:00:00,2.69,2.7,2.69,2.7,3699000.0,2.69,2.7,2.69,2.7,3699000.0
2010-03-16 09:30:00,2.7,2.71,2.69,2.71,982500.0,2.7,2.71,2.69,2.71,982500.0
2010-03-16 10:00:00,2.71,2.72,2.71,2.72,1768500.0,2.71,2.72,2.71,2.72,1768500.0
2010-03-16 11:00:00,2.72,2.73,2.71,2.72,3082500.0,2.72,2.73,2.71,2.72,3082500.0
2010-03-16 12:00:00,2.72,2.72,2.72,2.72,1264500.0,2.72,2.72,2.72,2.72,1264500.0
2010-03-16 13:00:00,2.72,2.73,2.72,2.72,1956000.0,2.72,2.73,2.72,2.72,1956000.0
2010-03-16 14:00:00,2.72,2.73,2.72,2.73,2931000.0,2.72,2.73,2.72,2.73,2931000.0
2010-03-16 15:00:00,2.73,2.74,2.72,2.74,6124500.0,2.73,2.74,2.72,2.74,6124500.0
2010-03-17 09:30:00,2.73,2.76,2.73,2.76,2241000.0,2.73,2.76,2.73,2.76,2241000.0
2010-03-17 10:00:00,2.76,2.76,2.74,2.76,2821500.0,2.76,2.76,2.74,2.76,2821500.0
2010-03-17 11:00:00,2.76,2.78,2.76,2.77,4201500.0,2.76,2.78,2.76,2.77,4201500.0
2010-03-17 12:00:00,2.77,2.77,2.76,2.77,1692000.0,2.77,2.77,2.76,2.77,1692000.0
2010-03-17 13:00:00,2.77,2.78,2.76,2.78,3103500.0,2.77,2.78,2.76,2.78,3103500.0
2010-03-17 14:00:00,2.78,2.78,2.77,2.78,4069500.0,2.78,2.78,2.77,2.78,4069500.0
2010-03-17 15:00:00,2.78,2.79,2.78,2.79,10695000.0,2.78,2.79,2.78,2.79,10695000.0
2010-03-18 09:30:00,2.8,2.81,2.79,2.79,2748000.0,2.8,2.81,2.79,2.79,2748000.0
2010-03-18 10:00:00,2.79,2.79,2.78,2.79,3379500.0,2.79,2.79,2.78,2.79,3379500.0
2010-03-18 11:00:00,2.79,2.79,2.78,2.78,2278500.0,2.79,2.79,2.78,2.78,2278500.0
2010-03-18 12:00:00,2.78,2.79,2.78,2.79,1861500.0,2.78,2.79,2.78,2.79,1861500.0
2010-03-18 13:00:00,2.79,2.79,2.78,2.79,1824000.0,2.79,2.79,2.78,2.79,1824000.0
2010-03-18 14:00:00,2.79,2.79,2.78,2.78,2886000.0,2.79,2.79,2.78,2.78,2886000.0
2010-03-18 15:00:00,2.78,2.79,2.78,2.79,5149500.0,2.78,2.79,2.78,2.79,5149500.0
2010-03-19 09:30:00,2.81,2.81,2.78,2.81,8242500.0,2.81,2.81,2.78,2.81,8242500.0
2010-03-19 10:00:00,2.81,2.81,2.8,2.8,6733500.0,2.81,2.81,2.8,2.8,6733500.0
2010-03-19 11:00:00,2.8,2.8,2.79,2.8,2508000.0,2.8,2.8,2.79,2.8,2508000.0
2010-03-19 12:00:00,2.8,2.81,2.79,2.8,3271500.0,2.8,2.81,2.79,2.8,3271500.0
2010-03-19 13:00:00,2.8,2.81,2.8,2.81,2799000.0,2.8,2.81,2.8,2.81,2799000.0
2010-03-19 14:00:00,2.81,2.81,2.8,2.8,2235000.0,2.81,2.81,2.8,2.8,2235000.0
2010-03-19 15:00:00,2.8,2.8,2.79,2.8,5449500.0,2.8,2.8,2.79,2.8,5449500.0
2010-03-22 09:30:00,2.8,2.85,2.8,2.85,2511000.0,2.8,2.85,2.8,2.85,2511000.0
2010-03-22 10:00:00,2.84,2.85,2.83,2.83,4048500.0,2.84,2.85,2.83,2.83,4048500.0
2010-03-22 11:00:00,2.83,2.83,2.82,2.83,2380500.0,2.83,2.83,2.82,2.83,2380500.0
2010-03-22 12:00:00,2.83,2.84,2.83,2.83,1785000.0,2.83,2.84,2.83,2.83,1785000.0
2010-03-22 13:00:00,2.83,2.86,2.83,2.86,3349500.0,2.83,2.86,2.83,2.86,3349500.0
2010-03-22 14:00:00,2.86,2.86,2.85,2.85,2985000.0,2.86,2.86,2.85,2.85,2985000.0
2010-03-22 15:00:00,2.85,2.85,2.85,2.85,4186500.0,2.85,2.85,2.85,2.85,4186500.0
2010-03-23 09:30:00,2.86,2.86,2.83,2.84,1651500.0,2.86,2.86,2.83,2.84,1651500.0
2010-03-23 10:00:00,2.84,2.85,2.83,2.83,2029500.0,2.84,2.85,2.83,2.83,2029500.0
2010-03-23 11:00:00,2.83,2.85,2.83,2.85,1662000.0,2.83,2.85,2.83,2.85,1662000.0
2010-03-23 12:00:00,2.85,2.85,2.84,2.84,1822500.0,2.85,2.85,2.84,2.84,1822500.0
2010-03-23 13:00:00,2.84,2.85,2.84,2.84,1221000.0,2.84,2.85,2.84,2.84,1221000.0
2010-03-23 14:00:00,2.84,2.85,2.84,2.85,1335000.0,2.84,2.85,2.84,2.85,1335000.0
2010-03-23 15:00:00,2.85,2.87,2.85,2.87,3330000.0,2.85,2.87,2.85,2.87,3330000.0
2010-03-24 09:30:00,2.85,2.85,2.82,2.82,1249500.0,2.85,2.85,2.82,2.82,1249500.0
2010-03-24 10:00:00,2.82,2.82,2.8,2.8,4174500.0,2.82,2.82,2.8,2.8,4174500.0
2010-03-24 11:00:00,2.8,2.81,2.79,2.81,3472500.0,2.8,2.81,2.79,2.81,3472500.0
2010-03-24 12:00:00,2.81,2.81,2.81,2.81,1302000.0,2.81,2.81,2.81,2.81,1302000.0
2010-03-24 13:00:00,2.81,2.81,2.79,2.8,2812500.0,2.81,2.81,2.79,2.8,2812500.0
2010-03-24 14:00:00,2.8,2.8,2.8,2.8,2500500.0,2.8,2.8,2.8,2.8,2500500.0
2010-03-24 15:00:00,2.8,2.81,2.8,2.8,3811500.0,2.8,2.81,2.8,2.8,3811500.0
2010-03-25 09:30:00,2.82,2.82,2.8,2.8,1314000.0,2.82,2.82,2.8,2.8,1314000.0
2010-03-25 10:00:00,2.81,2.82,2.8,2.81,1899000.0,2.81,2.82,2.8,2.81,1899000.0
2010-03-25 11:00:00,2.81,2.82,2.81,2.81,1593000.0,2.81,2.82,2.81,2.81,1593000.0
2010-03-25 12:00:00,2.81,2.82,2.81,2.81,1798500.0,2.81,2.82,2.81,2.81,1798500.0
2010-03-25 13:00:00,2.81,2.82,2.8,2.81,2574000.0,2.81,2.82,2.8,2.81,2574000.0
2010-03-25 14:00:00,2.81,2.81,2.8,2.8,2569500.0,2.81,2.81,2.8,2.8,2569500.0
2010-03-25 15:00:00,2.8,2.81,2.8,2.8,4618500.0,2.8,2.81,2.8,2.8,4618500.0
2010-03-26 09:30:00,2.81,2.81,2.78,2.8,1194000.0,2.81,2.81,2.78,2.8,1194000.0
2010-03-26 10:00:00,2.8,2.81,2.79,2.8,2502000.0,2.8,2.81,2.79,2.8,2502000.0
2010-03-26 11:00:00,2.8,2.8,2.8,2.8,1200000.0,2.8,2.8,2.8,2.8,1200000.0
2010-03-26 12:00:00,2.8,2.8,2.79,2.79,2512500.0,2.8,2.8,2.79,2.79,2512500.0
2010-03-26 13:00:00,2.79,2.8,2.79,2.79,2217000.0,2.79,2.8,2.79,2.79,2217000.0
2010-03-26 14:00:00,2.79,2.8,2.79,2.8,2157000.0,2.79,2.8,2.79,2.8,2157000.0
2010-03-26 15:00:00,2.8,2.81,2.79,2.8,3001500.0,2.8,2.81,2.79,2.8,3001500.0
2010-03-29 09:30:00,2.73,2.77,2.72,2.76,5148000.0,2.73,2.77,2.72,2.76,5148000.0
2010-03-29 10:00:00,2.76,2.78,2.75,2.78,4017000.0,2.76,2.78,2.75,2.78,4017000.0
2010-03-29 11:00:00,2.78,2.8,2.78,2.8,2680500.0,2.78,2.8,2.78,2.8,2680500.0
2010-03-29 12:00:00,2.8,2.8,2.79,2.79,2523000.0,2.8,2.8,2.79,2.79,2523000.0
2010-03-29 13:00:00,2.79,2.8,2.79,2.79,2046000.0,2.79,2.8,2.79,2.79,2046000.0
2010-03-29 14:00:00,2.79,2.8,2.78,2.78,3216000.0,2.79,2.8,2.78,2.78,3216000.0
2010-03-29 15:00:00,2.78,2.79,2.78,2.78,7032000.0,2.78,2.79,2.78,2.78,7032000.0
2010-03-30 09:30:00,2.79,2.8,2.76,2.8,1405500.0,2.79,2.8,2.76,2.8,1405500.0
2010-03-30 10:00:00,2.8,2.81,2.79,2.8,1803000.0,2.8,2.81,2.79,2.8,1803000.0
2010-03-30 11:00:00,2.8,2.8,2.77,2.79,3234000.0,2.8,2.8,2.77,2.79,3234000.0
2010-03-30 12:00:00,2.79,2.79,2.79,2.79,895500.0,2.79,2.79,2.79,2.79,895500.0
2010-03-30 13:00:00,2.79,2.79,2.78,2.79,928500.0,2.79,2.79,2.78,2.79,928500.0
2010-03-30 14:00:00,2.79,2.79,2.79,2.79,1155000.0,2.79,2.79,2.79,2.79,1155000.0
2010-03-30 15:00:00,2.79,2.79,2.79,2.79,4087500.0,2.79,2.79,2.79,2.79,4087500.0
2010-03-31 09:30:00,2.78,2.79,2.76,2.77,1587000.0,2.78,2.79,2.76,2.77,1587000.0
2010-03-31 10:00:00,2.77,2.79,2.77,2.79,3063000.0,2.77,2.79,2.77,2.79,3063000.0
2010-03-31 11:00:00,2.79,2.8,2.79,2.79,2158500.0,2.79,2.8,2.79,2.79,2158500.0
2010-03-31 12:00:00,2.79,2.8,2.79,2.79,1923000.0,2.79,2.8,2.79,2.79,1923000.0
2010-03-31 13:00:00,2.79,2.8,2.79,2.79,1297500.0,2.79,2.8,2.79,2.79,1297500.0
2010-03-31 14:00:00,2.79,2.8,2.79,2.79,3720000.0,2.79,2.8,2.79,2.79,3720000.0
2010-03-31 15:00:00,2.79,2.79,2.78,2.78,6054000.0,2.79,2.79,2.78,2.78,6054000.0
2010-04-01 09:30:00,2.79,2.8,2.79,2.8,2268000.0,2.79,2.8,2.79,2.8,2268000.0
2010-04-01 10:00:00,2.8,2.8,2.79,2.79,2487000.0,2.8,2.8,2.79,2.79,2487000.0
2010-04-01 11:00:00,2.79,2.79,2.78,2.79,2373000.0,2.79,2.79,2.78,2.79,2373000.0
2010-04-01 12:00:00,2.79,2.79,2.79,2.79,1138500.0,2.79,2.79,2.79,2.79,1138500.0
2010-04-01 13:00:00,2.79,2.79,2.78,2.78,1294500.0,2.79,2.79,2.78,2.78,1294500.0
2010-04-01 14:00:00,2.78,2.79,2.77,2.78,2734500.0,2.78,2.79,2.77,2.78,2734500.0
2010-04-01 15:00:00,2.78,2.8,2.78,2.8,3714000.0,2.78,2.8,2.78,2.8,3714000.0
2010-04-05 09:30:00,2.8,2.8,2.78,2.79,1774500.0,2.8,2.8,2.78,2.79,1774500.0
2010-04-05 10:00:00,2.79,2.81,2.79,2.8,1789500.0,2.79,2.81,2.79,2.8,1789500.0
2010-04-05 11:00:00,2.8,2.8,2.79,2.8,1119000.0,2.8,2.8,2.79,2.8,1119000.0
2010-04-05 12:00:00,2.8,2.8,2.79,2.8,1458000.0,2.8,2.8,2.79,2.8,1458000.0
2010-04-05 13:00:00,2.8,2.8,2.8,2.8,2139000.0,2.8,2.8,2.8,2.8,2139000.0
2010-04-05 14:00:00,2.8,2.8,2.8,2.8,2395500.0,2.8,2.8,2.8,2.8,2395500.0
2010-04-05 15:00:00,2.8,2.81,2.8,2.81,3550500.0,2.8,2.81,2.8,2.81,3550500.0
2010-04-06 09:30:00,2.79,2.81,2.79,2.8,604500.0,2.79,2.81,2.79,2.8,604500.0
2010-04-06 10:00:00,2.8,2.81,2.79,2.79,2355000.0,2.8,2.81,2.79,2.79,2355000.0
2010-04-06 11:00:00,2.79,2.79,2.79,2.79,2167500.0,2.79,2.79,2.79,2.79,2167500.0
2010-04-06 12:00:00,2.79,2.79,2.79,2.79,3142500.0,2.79,2.79,2.79,2.79,3142500.0
2010-04-06 13:00:00,2.79,2.79,2.79,2.79,1302000.0,2.79,2.79,2.79,2.79,1302000.0
2010-04-06 14:00:00,2.79,2.8,2.79,2.79,2073000.0,2.79,2.8,2.79,2.79,2073000.0
2010-04-06 15:00:00,2.8,2.8,2.79,2.79,3259500.0,2.8,2.8,2.79,2.79,3259500.0
2010-04-07 09:30:00,2.76,2.79,2.76,2.79,2374500.0,2.76,2.79,2.76,2.79,2374500.0
2010-04-07 10:00:00,2.79,2.8,2.78,2.78,3075000.0,2.79,2.8,2.78,2.78,3075000.0
2010-04-07 11:00:00,2.78,2.79,2.78,2.79,2889000.0,2.78,2.79,2.78,2.79,2889000.0
2010-04-07 12:00:00,2.79,2.79,2.79,2.79,1174500.0,2.79,2.79,2.79,2.79,1174500.0
2010-04-07 13:00:00,2.79,2.8,2.79,2.79,3192000.0,2.79,2.8,2.79,2.79,3192000.0
2010-04-07 14:00:00,2.79,2.79,2.78,2.78,2869500.0,2.79,2.79,2.78,2.78,2869500.0
2010-04-07 15:00:00,2.78,2.78,2.77,2.78,4422000.0,2.78,2.78,2.77,2.78,4422000.0
2010-04-08 09:30:00,2.77,2.78,2.76,2.76,2620500.0,2.77,2.78,2.76,2.76,2620500.0
2010-04-08 10:00:00,2.76,2.78,2.75,2.77,2538000.0,2.76,2.78,2.75,2.77,2538000.0
2010-04-08 11:00:00,2.77,2.77,2.77,2.77,2286000.0,2.77,2.77,2.77,2.77,2286000.0
2010-04-08 12:00:00,2.77,2.78,2.77,2.77,5572500.0,2.77,2.78,2.77,2.77,5572500.0
2010-04-08 13:00:00,2.77,2.77,2.77,2.77,7731000.0,2.77,2.77,2.77,2.77,7731000.0
2010-04-08 14:00:00,2.77,2.78,2.77,2.77,5308500.0,2.77,2.78,2.77,2.77,5308500.0
2010-04-08 15:00:00,2.77,2.78,2.77,2.77,7563000.0,2.77,2.78,2.77,2.77,7563000.0
2010-04-09 09:30:00,2.78,2.78,2.75,2.77,1290000.0,2.78,2.78,2.75,2.77,1290000.0
2010-04-09 10:00:00,2.77,2.78,2.76,2.76,1879500.0,2.77,2.78,2.76,2.76,1879500.0
2010-04-09 11:00:00,2.76,2.78,2.76,2.78,1695000.0,2.76,2.78,2.76,2.78,1695000.0
2010-04-09 12:00:00,2.78,2.78,2.77,2.78,766500.0,2.78,2.78,2.77,2.78,766500.0
2010-04-09 13:00:00,2.78,2.78,2.77,2.78,1413000.0,2.78,2.78,2.77,2.78,1413000.0
2010-04-09 14:00:00,2.78,2.79,2.78,2.78,1975500.0,2.78,2.79,2.78,2.78,1975500.0
2010-04-09 15:00:00,2.78,2.79,2.78,2.79,2727000.0,2.78,2.79,2.78,2.79,2727000.0
2010-04-12 09:30:00,2.79,2.8,2.77,2.77,1110000.0,2.79,2.8,2.77,2.77,1110000.0
2010-04-12 10:00:00,2.77,2.79,2.77,2.78,1750500.0,2.77,2.79,2.77,2.78,1750500.0
2010-04-12 11:00:00,2.77,2.78,2.76,2.77,2776500.0,2.77,2.78,2.76,2.77,2776500.0
2010-04-12 12:00:00,2.77,2.78,2.77,2.78,1240500.0,2.77,2.78,2.77,2.78,1240500.0
2010-04-12 13:00:00,2.78,2.79,2.78,2.79,961500.0,2.78,2.79,2.78,2.79,961500.0
2010-04-12 14:00:00,2.79,2.79,2.78,2.79,3954000.0,2.79,2.79,2.78,2.79,3954000.0
2010-04-12 15:00:00,2.79,2.8,2.79,2.79,3478500.0,2.79,2.8,2.79,2.79,3478500.0
2010-04-13 09:30:00,2.8,2.8,2.79,2.8,1015500.0,2.8,2.8,2.79,2.8,1015500.0
2010-04-13 10:00:00,2.8,2.8,2.78,2.8,1326000.0,2.8,2.8,2.78,2.8,1326000.0
2010-04-13 11:00:00,2.8,2.8,2.79,2.8,1156500.0,2.8,2.8,2.79,2.8,1156500.0
2010-04-13 12:00:00,2.8,2.81,2.8,2.81,790500.0,2.8,2.81,2.8,2.81,790500.0
2010-04-13 13:00:00,2.81,2.81,2.8,2.81,999000.0,2.81,2.81,2.8,2.81,999000.0
2010-04-13 14:00:00,2.81,2.81,2.8,2.8,943500.0,2.81,2.81,2.8,2.8,943500.0
2010-04-13 15:00:00,2.8,2.81,2.8,2.81,2154000.0,2.8,2.81,2.8,2.81,2154000.0
2010-04-14 09:30:00,2.82,2.83,2.82,2.83,1917000.0,2.82,2.83,2.82,2.83,1917000.0
2010-04-14 10:00:00,2.83,2.87,2.83,2.87,4582500.0,2.83,2.87,2.83,2.87,4582500.0
2010-04-14 11:00:00,2.87,2.88,2.86,2.88,2751000.0,2.87,2.88,2.86,2.88,2751000.0
2010-04-14 12:00:00,2.88,2.88,2.87,2.87,2068500.0,2.88,2.88,2.87,2.87,2068500.0
2010-04-14 13:00:00,2.87,2.88,2.87,2.88,1056000.0,2.87,2.88,2.87,2.88,1056000.0
2010-04-14 14:00:00,2.88,2.89,2.88,2.88,2965500.0,2.88,2.89,2.88,2.88,2965500.0
2010-04-14 15:00:00,2.88,2.9,2.88,2.9,4717500.0,2.88,2.9,2.88,2.9,4717500.0
2010-04-15 09:30:00,2.89,2.93,2.89,2.92,3765000.0,2.89,2.93,2.89,2.92,3765000.0
2010-04-15 10:00:00,2.92,2.93,2.92,2.93,3466500.0,2.92,2.93,2.92,2.93,3466500.0
2010-04-15 11:00:00,2.93,2.93,2.91,2.91,2496000.0,2.93,2.93,2.91,2.91,2496000.0
2010-04-15 12:00:00,2.91,2.92,2.91,2.91,1251000.0,2.91,2.92,2.91,2.91,1251000.0
2010-04-15 13:00:00,2.91,2.93,2.91,2.92,1750500.0,2.91,2.93,2.91,2.92,1750500.0
2010-04-15 14:00:00,2.92,2.93,2.92,2.93,1980000.0,2.92,2.93,2.92,2.93,1980000.0
2010-04-15 15:00:00,2.93,2.93,2.92,2.92,4261500.0,2.93,2.93,2.92,2.92,4261500.0
2010-04-16 09:30:00,2.92,2.93,2.91,2.92,3165000.0,2.92,2.93,2.91,2.92,3165000.0
2010-04-16 10:00:00,2.92,2.92,2.9,2.91,2986500.0,2.92,2.92,2.9,2.91,2986500.0
2010-04-16 11:00:00,2.91,2.92,2.9,2.9,2745000.0,2.91,2.92,2.9,2.9,2745000.0
2010-04-16 12:00:00,2.9,2.91,2.89,2.91,1824000.0,2.9,2.91,2.89,2.91,1824000.0
2010-04-16 13:00:00,2.91,2.91,2.9,2.91,2371500.0,2.91,2.91,2.9,2.91,2371500.0
2010-04-16 14:00:00,2.91,2.91,2.9,2.9,4177500.0,2.91,2.91,2.9,2.9,4177500.0
2010-04-16 15:00:00,2.9,2.91,2.9,2.91,5361000.0,2.9,2.91,2.9,2.91,5361000.0
2010-04-19 09:30:00,2.91,2.92,2.89,2.92,1297500.0,2.91,2.92,2.89,2.92,1297500.0
2010-04-19 10:00:00,2.92,2.92,2.9,2.91,2229000.0,2.92,2.92,2.9,2.91,2229000.0
2010-04-19 11:00:00,2.91,2.92,2.89,2.89,2905500.0,2.91,2.92,2.89,2.89,2905500.0
2010-04-19 12:00:00,2.89,2.9,2.88,2.9,2332500.0,2.89,2.9,2.88,2.9,2332500.0
2010-04-19 13:00:00,2.9,2.9,2.9,2.9,1533000.0,2.9,2.9,2.9,2.9,1533000.0
2010-04-19 14:00:00,2.9,2.92,2.9,2.92,2155500.0,2.9,2.92,2.9,2.92,2155500.0
2010-04-19 15:00:00,2.92,2.93,2.91,2.92,3123000.0,2.92,2.93,2.91,2.92,3123000.0
2010-04-20 09:30:00,2.93,2.93,2.92,2.93,1225500.0,2.93,2.93,2.92,2.93,1225500.0
2010-04-20 10:00:00,2.93,2.93,2.92,2.93,2193000.0,2.93,2.93,2.92,2.93,2193000.0
2010-04-20 11:00:00,2.93,2.95,2.93,2.95,3265500.0,2.93,2.95,2.93,2.95,3265500.0
2010-04-20 12:00:00,2.95,2.95,2.95,2.95,1087500.0,2.95,2.95,2.95,2.95,1087500.0
2010-04-20 13:00:00,2.95,2.96,2.95,2.95,1441500.0,2.95,2.96,2.95,2.95,1441500.0
2010-04-20 14:00:00,2.95,2.96,2.95,2.96,2157000.0,2.95,2.96,2.95,2.96,2157000.0
2010-04-20 15:00:00,2.96,2.96,2.95,2.95,3837000.0,2.96,2.96,2.95,2.95,3837000.0
2010-04-21 09:30:00,2.96,2.97,2.94,2.96,1264500.0,2.96,2.97,2.94,2.96,1264500.0
2010-04-21 10:00:00,2.96,2.96,2.94,2.95,2262000.0,2.96,2.96,2.94,2.95,2262000.0
2010-04-21 11:00:00,2.95,2.95,2.93,2.94,1470000.0,2.95,2.95,2.93,2.94,1470000.0
2010-04-21 12:00:00,2.94,2.95,2.94,2.95,1527000.0,2.94,2.95,2.94,2.95,1527000.0
2010-04-21 13:00:00,2.95,2.98,2.95,2.98,2559000.0,2.95,2.98,2.95,2.98,2559000.0
2010-04-21 14:00:00,2.98,2.98,2.96,2.97,1890000.0,2.98,2.98,2.96,2.97,1890000.0
2010-04-21 15:00:00,2.97,2.98,2.97,2.98,5065500.0,2.97,2.98,2.97,2.98,5065500.0
2010-04-22 09:30:00,2.97,2.99,2.97,2.99,1776000.0,2.97,2.99,2.97,2.99,1776000.0
2010-04-22 10:00:00,2.99,3.04,2.98,3.03,5805000.0,2.99,3.04,2.98,3.03,5805000.0
2010-04-22 11:00:00,3.03,3.03,3.0,3.01,3142500.0,3.03,3.03,3.0,3.01,3142500.0
2010-04-22 12:00:00,3.01,3.02,3.01,3.01,2163000.0,3.01,3.02,3.01,3.01,2163000.0
2010-04-22 13:00:00,3.01,3.04,3.01,3.04,4477500.0,3.01,3.04,3.01,3.04,4477500.0
2010-04-22 14:00:00,3.04,3.07,3.03,3.06,4558500.0,3.04,3.07,3.03,3.06,4558500.0
2010-04-22 15:00:00,3.06,3.08,3.05,3.07,8469000.0,3.06,3.08,3.05,3.07,8469000.0
2010-04-23 09:30:00,3.08,3.09,3.05,3.07,2890500.0,3.08,3.09,3.05,3.07,2890500.0
2010-04-23 10:00:00,3.07,3.08,3.05,3.05,5527500.0,3.07,3.08,3.05,3.05,5527500.0
2010-04-23 11:00:00,3.05,3.06,3.05,3.05,2175000.0,3.05,3.06,3.05,3.05,2175000.0
2010-04-23 12:00:00,3.05,3.05,3.04,3.04,3460500.0,3.05,3.05,3.04,3.04,3460500.0
2010-04-23 13:00:00,3.04,3.07,3.04,3.07,3930000.0,3.04,3.07,3.04,3.07,3930000.0
2010-04-23 14:00:00,3.07,3.07,3.05,3.07,4515000.0,3.07,3.07,3.05,3.07,4515000.0
2010-04-23 15:00:00,3.07,3.09,3.07,3.08,6156000.0,3.07,3.09,3.07,3.08,6156000.0
2010-04-26 09:30:00,3.09,3.12,3.09,3.11,4206000.0,3.09,3.12,3.09,3.11,4206000.0
2010-04-26 10:00:00,3.11,3.12,3.1,3.1,4323000.0,3.11,3.12,3.1,3.1,4323000.0
2010-04-26 11:00:00,3.1,3.11,3.1,3.11,2458500.0,3.1,3.11,3.1,3.11,2458500.0
2010-04-26 12:00:00,3.11,3.12,3.11,3.11,4113000.0,3.11,3.12,3.11,3.11,4113000.0
2010-04-26 13:00:00,3.11,3.12,3.1,3.11,3148500.0,3.11,3.12,3.1,3.11,3148500.0
2010-04-26 14:00:00,3.11,3.12,3.1,3.1,1713000.0,3.11,3.12,3.1,3.1,1713000.0
2010-04-26 15:00:00,3.1,3.11,3.1,3.1,6787500.0,3.1,3.11,3.1,3.1,6787500.0
2010-04-27 09:30:00,3.1,3.12,3.1,3.1,2574000.0,3.1,3.12,3.1,3.1,2574000.0
2010-04-27 10:00:00,3.11,3.12,3.1,3.11,4431000.0,3.11,3.12,3.1,3.11,4431000.0
2010-04-27 11:00:00,3.11,3.11,3.08,3.09,9756000.0,3.11,3.11,3.08,3.09,9756000.0
2010-04-27 12:00:00,3.09,3.09,3.08,3.08,2824500.0,3.09,3.09,3.08,3.08,2824500.0
2010-04-27 13:00:00,3.08,3.1,3.08,3.09,2638500.0,3.08,3.1,3.08,3.09,2638500.0
2010-04-27 14:00:00,3.09,3.09,3.08,3.08,2910000.0,3.09,3.09,3.08,3.08,2910000.0
2010-04-27 15:00:00,3.08,3.09,3.05,3.06,5745000.0,3.08,3.09,3.05,3.06,5745000.0
2010-04-28 09:30:00,3.08,3.12,3.04,3.11,4026000.0,3.08,3.12,3.04,3.11,4026000.0
2010-04-28 10:00:00,3.11,3.11,3.06,3.06,3693000.0,3.11,3.11,3.06,3.06,3693000.0
2010-04-28 11:00:00,3.06,3.08,3.05,3.07,4041000.0,3.06,3.08,3.05,3.07,4041000.0
2010-04-28 12:00:00,3.07,3.08,3.06,3.08,2428500.0,3.07,3.08,3.06,3.08,2428500.0
2010-04-28 13:00:00,3.08,3.08,3.07,3.07,2571000.0,3.08,3.08,3.07,3.07,2571000.0
2010-04-28 14:00:00,3.07,3.09,3.06,3.09,3762000.0,3.07,3.09,3.06,3.09,3762000.0
2010-04-28 15:00:00,3.09,3.1,3.08,3.09,8872500.0,3.09,3.1,3.08,3.09,8872500.0
2010-04-29 09:30:00,3.3,3.34,3.24,3.27,12339000.0,3.3,3.34,3.24,3.27,12339000.0
2010-04-29 10:00:00,3.27,3.33,3.25,3.32,9949500.0,3.27,3.33,3.25,3.32,9949500.0
2010-04-29 11:00:00,3.32,3.34,3.31,3.32,8770500.0,3.32,3.34,3.31,3.32,8770500.0
2010-04-29 12:00:00,3.32,3.32,3.29,3.31,3384000.0,3.32,3.32,3.29,3.31,3384000.0
2010-04-29 13:00:00,3.31,3.33,3.31,3.32,2649000.0,3.31,3.33,3.31,3.32,2649000.0
2010-04-29 14:00:00,3.32,3.32,3.29,3.3,3924000.0,3.32,3.32,3.29,3.3,3924000.0
2010-04-29 15:00:00,3.3,3.32,3.3,3.31,8896500.0,3.3,3.32,3.3,3.31,8896500.0
2010-04-30 09:30:00,3.27,3.29,3.26,3.28,4684500.0,3.27,3.29,3.26,3.28,4684500.0
2010-04-30 10:00:00,3.28,3.29,3.28,3.29,7665000.0,3.28,3.29,3.28,3.29,7665000.0
2010-04-30 11:00:00,3.29,3.3,3.28,3.3,3174000.0,3.29,3.3,3.28,3.3,3174000.0
2010-04-30 12:00:00,3.3,3.3,3.27,3.27,7189500.0,3.3,3.3,3.27,3.27,7189500.0
2010-04-30 13:00:00,3.27,3.31,3.27,3.3,3471000.0,3.27,3.31,3.27,3.3,3471000.0
2010-04-30 14:00:00,3.3,3.3,3.28,3.29,2806500.0,3.3,3.3,3.28,3.29,2806500.0
2010-04-30 15:00:00,3.29,3.3,3.26,3.26,10921500.0,3.29,3.3,3.26,3.26,10921500.0
2010-05-03 09:30:00,3.25,3.28,3.24,3.25,2190000.0,3.25,3.28,3.24,3.25,2190000.0
2010-05-03 10:00:00,3.25,3.29,3.25,3.28,1822500.0,3.25,3.29,3.25,3.28,1822500.0
2010-05-03 11:00:00,3.28,3.3,3.28,3.3,2281500.0,3.28,3.3,3.28,3.3,2281500.0
2010-05-03 12:00:00,3.3,3.31,3.3,3.31,2290500.0,3.3,3.31,3.3,3.31,2290500.0
2010-05-03 13:00:00,3.31,3.31,3.3,3.31,2458500.0,3.31,3.31,3.3,3.31,2458500.0
2010-05-03 14:00:00,3.31,3.31,3.3,3.31,3562500.0,3.31,3.31,3.3,3.31,3562500.0
2010-05-03 15:00:00,3.31,3.31,3.3,3.31,6510000.0,3.31,3.31,3.3,3.31,6510000.0
2010-05-04 09:30:00,3.21,3.25,3.19,3.22,3778500.0,3.21,3.25,3.19,3.22,3778500.0
2010-05-04 10:00:00,3.22,3.22,3.18,3.19,4230000.0,3.22,3.22,3.18,3.19,4230000.0
2010-05-04 11:00:00,3.18,3.21,3.17,3.21,4221000.0,3.18,3.21,3.17,3.21,4221000.0
2010-05-04 12:00:00,3.21,3.23,3.2,3.23,4017000.0,3.21,3.23,3.2,3.23,4017000.0
2010-05-04 13:00:00,3.23,3.23,3.21,3.22,3093000.0,3.23,3.23,3.21,3.22,3093000.0
2010-05-04 14:00:00,3.22,3.22,3.21,3.22,2865000.0,3.22,3.22,3.21,3.22,2865000.0
2010-05-04 15:00:00,3.22,3.24,3.22,3.23,9124500.0,3.22,3.24,3.22,3.23,9124500.0
2010-05-05 09:30:00,3.22,3.28,3.22,3.25,2698500.0,3.22,3.28,3.22,3.25,2698500.0
2010-05-05 10:00:00,3.25,3.25,3.23,3.24,4419000.0,3.25,3.25,3.23,3.24,4419000.0
2010-05-05 11:00:00,3.24,3.29,3.22,3.28,4101000.0,3.24,3.29,3.22,3.28,4101000.0
2010-05-05 12:00:00,3.28,3.28,3.24,3.25,2010000.0,3.28,3.28,3.24,3.25,2010000.0
2010-05-05 13:00:00,3.25,3.25,3.23,3.24,1669500.0,3.25,3.25,3.23,3.24,1669500.0
2010-05-05 14:00:00,3.24,3.24,3.21,3.22,3000000.0,3.24,3.24,3.21,3.22,3000000.0
2010-05-05 15:00:00,3.22,3.23,3.21,3.22,6249000.0,3.22,3.23,3.21,3.22,6249000.0
2010-05-06 09:30:00,3.24,3.24,3.16,3.19,1366500.0,3.24,3.24,3.16,3.19,1366500.0
2010-05-06 10:00:00,3.19,3.2,3.18,3.18,3012000.0,3.19,3.2,3.18,3.18,3012000.0
2010-05-06 11:00:00,3.18,3.19,3.17,3.19,3069000.0,3.18,3.19,3.17,3.19,3069000.0
2010-05-06 12:00:00,3.19,3.2,3.18,3.18,1201500.0,3.19,3.2,3.18,3.18,1201500.0
2010-05-06 13:00:00,3.18,3.19,3.14,3.15,2569500.0,3.18,3.19,3.14,3.15,2569500.0
2010-05-06 14:00:00,3.15,3.15,3.01,3.12,7441500.0,3.15,3.15,3.01,3.12,7441500.0
2010-05-06 15:00:00,3.12,3.17,3.08,3.13,9561000.0,3.12,3.17,3.08,3.13,9561000.0
2010-05-07 09:30:00,3.14,3.18,3.13,3.13,2743500.0,3.14,3.18,3.13,3.13,2743500.0
2010-05-07 10:00:00,3.13,3.14,3.06,3.12,4524000.0,3.13,3.14,3.06,3.12,4524000.0
2010-05-07 11:00:00,3.12,3.17,3.1,3.15,4026000.0,3.12,3.17,3.1,3.15,4026000.0
2010-05-07 12:00:00,3.15,3.16,3.12,3.12,2907000.0,3.15,3.16,3.12,3.12,2907000.0
2010-05-07 13:00:00,3.12,3.14,3.11,3.14,1669500.0,3.12,3.14,3.11,3.14,1669500.0
2010-05-07 14:00:00,3.14,3.14,3.09,3.11,3474000.0,3.14,3.14,3.09,3.11,3474000.0
2010-05-07 15:00:00,3.11,3.11,3.08,3.09,6823500.0,3.11,3.11,3.08,3.09,6823500.0
2010-05-10 09:30:00,3.21,3.24,3.18,3.21,1977000.0,3.21,3.24,3.18,3.21,1977000.0
2010-05-10 10:00:00,3.21,3.22,3.19,3.2,2779500.0,3.21,3.22,3.19,3.2,2779500.0
2010-05-10 11:00:00,3.2,3.22,3.2,3.22,2763000.0,3.2,3.22,3.2,3.22,2763000.0
2010-05-10 12:00:00,3.22,3.22,3.2,3.2,2175000.0,3.22,3.22,3.2,3.2,2175000.0
2010-05-10 13:00:00,3.2,3.21,3.19,3.2,2842500.0,3.2,3.21,3.19,3.2,2842500.0
2010-05-10 14:00:00,3.2,3.21,3.19,3.21,3334500.0,3.2,3.21,3.19,3.21,3334500.0
2010-05-10 15:00:00,3.21,3.23,3.2,3.23,7831500.0,3.21,3.23,3.2,3.23,7831500.0
2010-05-11 09:30:00,3.2,3.24,3.18,3.23,939000.0,3.2,3.24,3.18,3.23,939000.0
2010-05-11 10:00:00,3.23,3.23,3.21,3.22,1443000.0,3.23,3.23,3.21,3.22,1443000.0
2010-05-11 11:00:00,3.22,3.25,3.22,3.25,1747500.0,3.22,3.25,3.22,3.25,1747500.0
2010-05-11 12:00:00,3.25,3.26,3.24,3.24,1777500.0,3.25,3.26,3.24,3.24,1777500.0
2010-05-11 13:00:00,3.25,3.25,3.24,3.24,3025500.0,3.25,3.25,3.24,3.24,3025500.0
2010-05-11 14:00:00,3.24,3.25,3.23,3.24,2499000.0,3.24,3.25,3.23,3.24,2499000.0
2010-05-11 15:00:00,3.24,3.24,3.21,3.22,7615500.0,3.24,3.24,3.21,3.22,7615500.0
2010-05-12 09:30:00,3.22,3.24,3.2,3.23,846000.0,3.22,3.24,3.2,3.23,846000.0
2010-05-12 10:00:00,3.23,3.23,3.22,3.23,1890000.0,3.23,3.23,3.22,3.23,1890000.0
2010-05-12 11:00:00,3.23,3.24,3.22,3.23,1675500.0,3.23,3.24,3.22,3.23,1675500.0
2010-05-12 12:00:00,3.23,3.24,3.23,3.24,1471500.0,3.23,3.24,3.23,3.24,1471500.0
2010-05-12 13:00:00,3.24,3.25,3.24,3.25,2451000.0,3.24,3.25,3.24,3.25,2451000.0
2010-05-12 14:00:00,3.24,3.26,3.24,3.25,1561500.0,3.24,3.26,3.24,3.25,1561500.0
2010-05-12 15:00:00,3.26,3.27,3.25,3.26,4450500.0,3.26,3.27,3.25,3.26,4450500.0
2010-05-13 09:30:00,3.22,3.24,3.22,3.24,969000.0,3.22,3.24,3.22,3.24,969000.0
2010-05-13 10:00:00,3.24,3.26,3.24,3.24,2292000.0,3.24,3.26,3.24,3.24,2292000.0
2010-05-13 11:00:00,3.24,3.24,3.23,3.23,1675500.0,3.24,3.24,3.23,3.23,1675500.0
2010-05-13 12:00:00,3.23,3.24,3.23,3.24,949500.0,3.23,3.24,3.23,3.24,949500.0
2010-05-13 13:00:00,3.23,3.25,3.23,3.24,1267500.0,3.23,3.25,3.23,3.24,1267500.0
2010-05-13 14:00:00,3.24,3.24,3.22,3.22,2301000.0,3.24,3.24,3.22,3.22,2301000.0
2010-05-13 15:00:00,3.22,3.23,3.2,3.2,9942000.0,3.22,3.23,3.2,3.2,9942000.0
2010-05-14 09:30:00,3.2,3.21,3.17,3.18,2053500.0,3.2,3.21,3.17,3.18,2053500.0
2010-05-14 10:00:00,3.18,3.22,3.17,3.21,2551500.0,3.18,3.22,3.17,3.21,2551500.0
2010-05-14 11:00:00,3.21,3.22,3.2,3.2,5386500.0,3.21,3.22,3.2,3.2,5386500.0
2010-05-14 12:00:00,3.2,3.22,3.19,3.22,2421000.0,3.2,3.22,3.19,3.22,2421000.0
2010-05-14 13:00:00,3.22,3.23,3.2,3.2,2188500.0,3.22,3.23,3.2,3.2,2188500.0
2010-05-14 14:00:00,3.2,3.2,3.18,3.18,1830000.0,3.2,3.2,3.18,3.18,1830000.0
2010-05-14 15:00:00,3.18,3.2,3.18,3.19,6607500.0,3.18,3.2,3.18,3.19,6607500.0
2010-05-17 09:30:00,3.21,3.22,3.18,3.19,1068000.0,3.21,3.22,3.18,3.19,1068000.0
2010-05-17 10:00:00,3.19,3.21,3.18,3.19,3795000.0,3.19,3.21,3.18,3.19,3795000.0
2010-05-17 11:00:00,3.19,3.2,3.18,3.19,3144000.0,3.19,3.2,3.18,3.19,3144000.0
2010-05-17 12:00:00,3.19,3.19,3.16,3.17,3954000.0,3.19,3.19,3.16,3.17,3954000.0
2010-05-17 13:00:00,3.17,3.19,3.17,3.19,5367000.0,3.17,3.19,3.17,3.19,5367000.0
2010-05-17 14:00:00,3.19,3.22,3.19,3.21,3900000.0,3.19,3.22,3.19,3.21,3900000.0
2010-05-17 15:00:00,3.21,3.24,3.2,3.23,9916500.0,3.21,3.24,3.2,3.23,9916500.0
2010-05-18 09:30:00,3.25,3.28,3.24,3.28,1314000.0,3.25,3.28,3.24,3.28,1314000.0
2010-05-18 10:00:00,3.28,3.28,3.23,3.25,2976000.0,3.28,3.28,3.23,3.25,2976000.0
2010-05-18 11:00:00,3.25,3.25,3.22,3.23,2430000.0,3.25,3.25,3.22,3.23,2430000.0
2010-05-18 12:00:00,3.23,3.24,3.22,3.23,2437500.0,3.23,3.24,3.22,3.23,2437500.0
2010-05-18 13:00:00,3.23,3.23,3.21,3.21,2614500.0,3.23,3.23,3.21,3.21,2614500.0
2010-05-18 14:00:00,3.21,3.23,3.2,3.21,2785500.0,3.21,3.23,3.2,3.21,2785500.0
2010-05-18 15:00:00,3.21,3.23,3.2,3.21,6274500.0,3.21,3.23,3.2,3.21,6274500.0
2010-05-19 09:30:00,3.2,3.24,3.18,3.22,1008000.0,3.2,3.24,3.18,3.22,1008000.0
2010-05-19 10:00:00,3.22,3.22,3.17,3.21,1893000.0,3.22,3.22,3.17,3.21,1893000.0
2010-05-19 11:00:00,3.21,3.21,3.18,3.2,2760000.0,3.21,3.21,3.18,3.2,2760000.0
2010-05-19 12:00:00,3.2,3.24,3.2,3.24,5157000.0,3.2,3.24,3.2,3.24,5157000.0
2010-05-19 13:00:00,3.24,3.27,3.24,3.27,3069000.0,3.24,3.27,3.24,3.27,3069000.0
2010-05-19 14:00:00,3.27,3.28,3.24,3.26,3162000.0,3.27,3.28,3.24,3.26,3162000.0
2010-05-19 15:00:00,3.26,3.27,3.24,3.25,7704000.0,3.26,3.27,3.24,3.25,7704000.0
2010-05-20 09:30:00,3.21,3.29,3.2,3.29,4207500.0,3.21,3.29,3.2,3.29,4207500.0
2010-05-20 10:00:00,3.29,3.31,3.22,3.24,9253500.0,3.29,3.31,3.22,3.24,9253500.0
2010-05-20 11:00:00,3.24,3.24,3.23,3.23,5158500.0,3.24,3.24,3.23,3.23,5158500.0
2010-05-20 12:00:00,3.23,3.24,3.19,3.2,3061500.0,3.23,3.24,3.19,3.2,3061500.0
2010-05-20 13:00:00,3.19,3.23,3.19,3.22,3595500.0,3.19,3.23,3.19,3.22,3595500.0
2010-05-20 14:00:00,3.22,3.24,3.2,3.22,4671000.0,3.22,3.24,3.2,3.22,4671000.0
2010-05-20 15:00:00,3.22,3.23,3.18,3.19,8344500.0,3.22,3.23,3.18,3.19,8344500.0
2010-05-21 09:30:00,3.14,3.24,3.13,3.22,6795000.0,3.14,3.24,3.13,3.22,6795000.0
2010-05-21 10:00:00,3.22,3.24,3.18,3.19,4414500.0,3.22,3.24,3.18,3.19,4414500.0
2010-05-21 11:00:00,3.19,3.22,3.19,3.21,2283000.0,3.19,3.22,3.19,3.21,2283000.0
2010-05-21 12:00:00,3.21,3.21,3.18,3.19,1962000.0,3.21,3.21,3.18,3.19,1962000.0
2010-05-21 13:00:00,3.19,3.2,3.18,3.18,2602500.0,3.19,3.2,3.18,3.18,2602500.0
2010-05-21 14:00:00,3.18,3.19,3.17,3.18,3445500.0,3.18,3.19,3.17,3.18,3445500.0
2010-05-21 15:00:00,3.18,3.2,3.16,3.2,11704500.0,3.18,3.2,3.16,3.2,11704500.0
2010-05-24 09:30:00,3.15,3.2,3.15,3.18,1206000.0,3.15,3.2,3.15,3.18,1206000.0
2010-05-24 10:00:00,3.18,3.21,3.17,3.2,2503500.0,3.18,3.21,3.17,3.2,2503500.0
2010-05-24 11:00:00,3.2,3.21,3.19,3.21,3175500.0,3.2,3.21,3.19,3.21,3175500.0
2010-05-24 12:00:00,3.21,3.22,3.21,3.21,1776000.0,3.21,3.22,3.21,3.21,1776000.0
2010-05-24 13:00:00,3.21,3.22,3.2,3.2,1590000.0,3.21,3.22,3.2,3.2,1590000.0
2010-05-24 14:00:00,3.2,3.2,3.19,3.2,2238000.0,3.2,3.2,3.19,3.2,2238000.0
2010-05-24 15:00:00,3.2,3.2,3.17,3.17,6367500.0,3.2,3.2,3.17,3.17,6367500.0
2010-05-25 09:30:00,3.12,3.17,3.11,3.17,3765000.0,3.12,3.17,3.11,3.17,3765000.0
2010-05-25 10:00:00,3.17,3.22,3.17,3.21,8935500.0,3.17,3.22,3.17,3.21,8935500.0
2010-05-25 11:00:00,3.21,3.26,3.21,3.26,5689500.0,3.21,3.26,3.21,3.26,5689500.0
2010-05-25 12:00:00,3.25,3.28,3.25,3.27,4626000.0,3.25,3.28,3.25,3.27,4626000.0
2010-05-25 13:00:00,3.27,3.27,3.25,3.26,4383000.0,3.27,3.27,3.25,3.26,4383000.0
2010-05-25 14:00:00,3.26,3.31,3.25,3.3,5722500.0,3.26,3.31,3.25,3.3,5722500.0
2010-05-25 15:00:00,3.3,3.31,3.29,3.3,12994500.0,3.3,3.31,3.29,3.3,12994500.0
2010-05-26 09:30:00,3.31,3.34,3.31,3.33,7699500.0,3.31,3.34,3.31,3.33,7699500.0
2010-05-26 10:00:00,3.33,3.34,3.32,3.32,8796000.0,3.33,3.34,3.32,3.32,8796000.0
2010-05-26 11:00:00,3.32,3.35,3.32,3.33,7857000.0,3.32,3.35,3.32,3.33,7857000.0
2010-05-26 12:00:00,3.33,3.35,3.32,3.34,6144000.0,3.33,3.35,3.32,3.34,6144000.0
2010-05-26 13:00:00,3.34,3.34,3.33,3.33,5431500.0,3.34,3.34,3.33,3.33,5431500.0
2010-05-26 14:00:00,3.33,3.34,3.31,3.32,4905000.0,3.33,3.34,3.31,3.32,4905000.0
2010-05-26 15:00:00,3.32,3.33,3.27,3.28,9778500.0,3.32,3.33,3.27,3.28,9778500.0
2010-05-27 09:30:00,3.33,3.34,3.32,3.33,2740500.0,3.33,3.34,3.32,3.33,2740500.0
2010-05-27 10:00:00,3.33,3.35,3.32,3.33,3724500.0,3.33,3.35,3.32,3.33,3724500.0
2010-05-27 11:00:00,3.33,3.35,3.33,3.35,3637500.0,3.33,3.35,3.33,3.35,3637500.0
2010-05-27 12:00:00,3.35,3.36,3.34,3.35,2056500.0,3.35,3.36,3.34,3.35,2056500.0
2010-05-27 13:00:00,3.35,3.37,3.34,3.34,2982000.0,3.35,3.37,3.34,3.34,2982000.0
2010-05-27 14:00:00,3.34,3.36,3.34,3.36,5559000.0,3.34,3.36,3.34,3.36,5559000.0
2010-05-27 15:00:00,3.36,3.38,3.35,3.38,7411500.0,3.36,3.38,3.35,3.38,7411500.0
2010-05-28 09:30:00,3.36,3.43,3.35,3.43,3906000.0,3.36,3.43,3.35,3.43,3906000.0
2010-05-28 10:00:00,3.43,3.45,3.39,3.4,5592000.0,3.43,3.45,3.39,3.4,5592000.0
2010-05-28 11:00:00,3.4,3.4,3.37,3.39,3937500.0,3.4,3.4,3.37,3.39,3937500.0
2010-05-28 12:00:00,3.39,3.4,3.36,3.39,5925000.0,3.39,3.4,3.36,3.39,5925000.0
2010-05-28 13:00:00,3.38,3.4,3.37,3.39,4195500.0,3.38,3.4,3.37,3.39,4195500.0
2010-05-28 14:00:00,3.39,3.43,3.38,3.43,4392000.0,3.39,3.43,3.38,3.43,4392000.0
2010-05-28 15:00:00,3.43,3.43,3.4,3.4,9013500.0,3.43,3.43,3.4,3.4,9013500.0
2010-06-01 09:30:00,3.4,3.4,3.36,3.37,2673000.0,3.4,3.4,3.36,3.37,2673000.0
2010-06-01 10:00:00,3.37,3.42,3.37,3.41,5101500.0,3.37,3.42,3.37,3.41,5101500.0
2010-06-01 11:00:00,3.41,3.41,3.37,3.38,3388500.0,3.41,3.41,3.37,3.38,3388500.0
2010-06-01 12:00:00,3.38,3.39,3.37,3.38,1600500.0,3.38,3.39,3.37,3.38,1600500.0
2010-06-01 13:00:00,3.38,3.4,3.38,3.38,3501000.0,3.38,3.4,3.38,3.38,3501000.0
2010-06-01 14:00:00,3.38,3.4,3.37,3.4,4356000.0,3.38,3.4,3.37,3.4,4356000.0
2010-06-01 15:00:00,3.4,3.4,3.37,3.37,12157500.0,3.4,3.4,3.37,3.37,12157500.0
2010-06-02 09:30:00,3.4,3.4,3.35,3.37,2620500.0,3.4,3.4,3.35,3.37,2620500.0
2010-06-02 10:00:00,3.37,3.39,3.36,3.36,5271000.0,3.37,3.39,3.36,3.36,5271000.0
2010-06-02 11:00:00,3.36,3.39,3.36,3.38,3745500.0,3.36,3.39,3.36,3.38,3745500.0
2010-06-02 12:00:00,3.38,3.39,3.38,3.39,928500.0,3.38,3.39,3.38,3.39,928500.0
2010-06-02 13:00:00,3.39,3.39,3.38,3.38,1287000.0,3.39,3.39,3.38,3.38,1287000.0
2010-06-02 14:00:00,3.38,3.4,3.37,3.4,2379000.0,3.38,3.4,3.37,3.4,2379000.0
2010-06-02 15:00:00,3.4,3.43,3.4,3.43,4867500.0,3.4,3.43,3.4,3.43,4867500.0
2010-06-03 09:30:00,3.42,3.44,3.4,3.44,2022000.0,3.42,3.44,3.4,3.44,2022000.0
2010-06-03 10:00:00,3.44,3.44,3.42,3.43,3892500.0,3.44,3.44,3.42,3.43,3892500.0
2010-06-03 11:00:00,3.43,3.43,3.41,3.41,2670000.0,3.43,3.43,3.41,3.41,2670000.0
2010-06-03 12:00:00,3.41,3.42,3.39,3.4,1740000.0,3.41,3.42,3.39,3.4,1740000.0
2010-06-03 13:00:00,3.4,3.41,3.39,3.39,1548000.0,3.4,3.41,3.39,3.39,1548000.0
2010-06-03 14:00:00,3.4,3.42,3.39,3.41,2037000.0,3.4,3.42,3.39,3.41,2037000.0
2010-06-03 15:00:00,3.41,3.43,3.41,3.43,5892000.0,3.41,3.43,3.41,3.43,5892000.0
2010-06-04 09:30:00,3.38,3.38,3.35,3.36,2223000.0,3.38,3.38,3.35,3.36,2223000.0
2010-06-04 10:00:00,3.36,3.36,3.33,3.33,3144000.0,3.36,3.36,3.33,3.33,3144000.0
2010-06-04 11:00:00,3.33,3.33,3.31,3.32,2716500.0,3.33,3.33,3.31,3.32,2716500.0
2010-06-04 12:00:00,3.32,3.32,3.3,3.32,1965000.0,3.32,3.32,3.3,3.32,1965000.0
2010-06-04 13:00:00,3.32,3.33,3.31,3.31,2268000.0,3.32,3.33,3.31,3.31,2268000.0
2010-06-04 14:00:00,3.31,3.32,3.29,3.3,3942000.0,3.31,3.32,3.29,3.3,3942000.0
2010-06-04 15:00:00,3.3,3.32,3.29,3.31,8037000.0,3.3,3.32,3.29,3.31,8037000.0
2010-06-07 09:30:00,3.32,3.32,3.28,3.31,997500.0,3.32,3.32,3.28,3.31,997500.0
2010-06-07 10:00:00,3.31,3.33,3.27,3.27,1377000.0,3.31,3.33,3.27,3.27,1377000.0
2010-06-07 11:00:00,3.27,3.29,3.25,3.28,1975500.0,3.27,3.29,3.25,3.28,1975500.0
2010-06-07 12:00:00,3.28,3.29,3.27,3.29,681000.0,3.28,3.29,3.27,3.29,681000.0
2010-06-07 13:00:00,3.29,3.3,3.28,3.28,1141500.0,3.29,3.3,3.28,3.28,1141500.0
2010-06-07 14:00:00,3.28,3.29,3.26,3.26,1929000.0,3.28,3.29,3.26,3.26,1929000.0
2010-06-07 15:00:00,3.26,3.27,3.23,3.23,6808500.0,3.26,3.27,3.23,3.23,6808500.0
2010-06-08 09:30:00,3.23,3.27,3.2,3.22,3126000.0,3.23,3.27,3.2,3.22,3126000.0
2010-06-08 10:00:00,3.23,3.24,3.2,3.22,2718000.0,3.23,3.24,3.2,3.22,2718000.0
2010-06-08 11:00:00,3.22,3.27,3.21,3.27,3804000.0,3.22,3.27,3.21,3.27,3804000.0
2010-06-08 12:00:00,3.26,3.29,3.26,3.28,2229000.0,3.26,3.29,3.26,3.28,2229000.0
2010-06-08 13:00:00,3.28,3.28,3.24,3.24,1396500.0,3.28,3.28,3.24,3.24,1396500.0
2010-06-08 14:00:00,3.24,3.27,3.24,3.25,1605000.0,3.24,3.27,3.24,3.25,1605000.0
2010-06-08 15:00:00,3.25,3.3,3.24,3.29,7398000.0,3.25,3.3,3.24,3.29,7398000.0
2010-06-09 09:30:00,3.31,3.35,3.31,3.32,1626000.0,3.31,3.35,3.31,3.32,1626000.0
2010-06-09 10:00:00,3.32,3.32,3.3,3.31,2226000.0,3.32,3.32,3.3,3.31,2226000.0
2010-06-09 11:00:00,3.31,3.32,3.31,3.31,2988000.0,3.31,3.32,3.31,3.31,2988000.0
2010-06-09 12:00:00,3.31,3.33,3.31,3.32,901500.0,3.31,3.33,3.31,3.32,901500.0
2010-06-09 13:00:00,3.32,3.32,3.3,3.31,1435500.0,3.32,3.32,3.3,3.31,1435500.0
2010-06-09 14:00:00,3.31,3.31,3.29,3.29,1665000.0,3.31,3.31,3.29,3.29,1665000.0
2010-06-09 15:00:00,3.29,3.3,3.25,3.26,7452000.0,3.29,3.3,3.25,3.26,7452000.0
2010-06-10 09:30:00,3.27,3.31,3.24,3.26,3627000.0,3.27,3.31,3.24,3.26,3627000.0
2010-06-10 10:00:00,3.26,3.28,3.25,3.26,3681000.0,3.26,3.28,3.25,3.26,3681000.0
2010-06-10 11:00:00,3.26,3.27,3.24,3.25,2464500.0,3.26,3.27,3.24,3.25,2464500.0
2010-06-10 12:00:00,3.25,3.27,3.23,3.26,2154000.0,3.25,3.27,3.23,3.26,2154000.0
2010-06-10 13:00:00,3.26,3.27,3.26,3.27,2353500.0,3.26,3.27,3.26,3.27,2353500.0
2010-06-10 14:00:00,3.26,3.29,3.26,3.29,2235000.0,3.26,3.29,3.26,3.29,2235000.0
2010-06-10 15:00:00,3.29,3.3,3.28,3.3,5151000.0,3.29,3.3,3.28,3.3,5151000.0
2010-06-11 09:30:00,3.25,3.31,3.25,3.31,1702500.0,3.25,3.31,3.25,3.31,1702500.0
2010-06-11 10:00:00,3.31,3.34,3.3,3.33,2116500.0,3.31,3.34,3.3,3.33,2116500.0
2010-06-11 11:00:00,3.33,3.33,3.3,3.3,2782500.0,3.33,3.33,3.3,3.3,2782500.0
2010-06-11 12:00:00,3.3,3.3,3.29,3.3,1654500.0,3.3,3.3,3.29,3.3,1654500.0
2010-06-11 13:00:00,3.3,3.31,3.29,3.29,1522500.0,3.3,3.31,3.29,3.29,1522500.0
2010-06-11 14:00:00,3.29,3.3,3.28,3.29,1219500.0,3.29,3.3,3.28,3.29,1219500.0
2010-06-11 15:00:00,3.29,3.33,3.29,3.32,3982500.0,3.29,3.33,3.29,3.32,3982500.0
2010-06-14 09:30:00,3.37,3.38,3.35,3.38,1741500.0,3.37,3.38,3.35,3.38,1741500.0
2010-06-14 10:00:00,3.38,3.4,3.38,3.39,2682000.0,3.38,3.4,3.38,3.39,2682000.0
2010-06-14 11:00:00,3.39,3.39,3.38,3.38,1893000.0,3.39,3.39,3.38,3.38,1893000.0
2010-06-14 12:00:00,3.38,3.38,3.37,3.37,1645500.0,3.38,3.38,3.37,3.37,1645500.0
2010-06-14 13:00:00,3.37,3.39,3.37,3.37,2002500.0,3.37,3.39,3.37,3.37,2002500.0
2010-06-14 14:00:00,3.37,3.38,3.37,3.38,1741500.0,3.37,3.38,3.37,3.38,1741500.0
2010-06-14 15:00:00,3.38,3.38,3.35,3.35,4806000.0,3.38,3.38,3.35,3.35,4806000.0
2010-06-15 09:30:00,3.38,3.39,3.35,3.39,1753500.0,3.38,3.39,3.35,3.39,1753500.0
2010-06-15 10:00:00,3.39,3.39,3.37,3.38,1786500.0,3.39,3.39,3.37,3.38,1786500.0
2010-06-15 11:00:00,3.38,3.38,3.37,3.37,1540500.0,3.38,3.38,3.37,3.37,1540500.0
2010-06-15 12:00:00,3.37,3.38,3.37,3.38,1699500.0,3.37,3.38,3.37,3.38,1699500.0
2010-06-15 13:00:00,3.38,3.39,3.37,3.39,1687500.0,3.38,3.39,3.37,3.39,1687500.0
2010-06-15 14:00:00,3.39,3.4,3.39,3.4,1921500.0,3.39,3.4,3.39,3.4,1921500.0
2010-06-15 15:00:00,3.4,3.41,3.39,3.41,4404000.0,3.4,3.41,3.39,3.41,4404000.0
2010-06-16 09:30:00,3.4,3.41,3.38,3.39,1578000.0,3.4,3.41,3.38,3.39,1578000.0
2010-06-16 10:00:00,3.39,3.4,3.37,3.39,2644500.0,3.39,3.4,3.37,3.39,2644500.0
2010-06-16 11:00:00,3.39,3.4,3.38,3.39,1381500.0,3.39,3.4,3.38,3.39,1381500.0
2010-06-16 12:00:00,3.39,3.4,3.38,3.39,1134000.0,3.39,3.4,3.38,3.39,1134000.0
2010-06-16 13:00:00,3.39,3.4,3.38,3.4,1306500.0,3.39,3.4,3.38,3.4,1306500.0
2010-06-16 14:00:00,3.4,3.41,3.39,3.39,2251500.0,3.4,3.41,3.39,3.39,2251500.0
2010-06-16 15:00:00,3.39,3.39,3.37,3.37,5554500.0,3.39,3.39,3.37,3.37,5554500.0
2010-06-17 09:30:00,3.39,3.4,3.36,3.38,804000.0,3.39,3.4,3.36,3.38,804000.0
2010-06-17 10:00:00,3.38,3.38,3.35,3.36,2410500.0,3.38,3.38,3.35,3.36,2410500.0
2010-06-17 11:00:00,3.36,3.39,3.36,3.38,1405500.0,3.36,3.39,3.36,3.38,1405500.0
2010-06-17 12:00:00,3.38,3.38,3.36,3.37,936000.0,3.38,3.38,3.36,3.37,936000.0
2010-06-17 13:00:00,3.37,3.38,3.37,3.38,1224000.0,3.37,3.38,3.37,3.38,1224000.0
2010-06-17 14:00:00,3.38,3.38,3.35,3.36,2256000.0,3.38,3.38,3.35,3.36,2256000.0
2010-06-17 15:00:00,3.36,3.37,3.34,3.36,9943500.0,3.36,3.37,3.34,3.36,9943500.0
2010-06-18 09:30:00,3.36,3.39,3.32,3.35,6556500.0,3.36,3.39,3.32,3.35,6556500.0
2010-06-18 10:00:00,3.35,3.38,3.35,3.37,2655000.0,3.35,3.38,3.35,3.37,2655000.0
2010-06-18 11:00:00,3.37,3.38,3.34,3.36,2367000.0,3.37,3.38,3.34,3.36,2367000.0
2010-06-18 12:00:00,3.36,3.36,3.31,3.31,3555000.0,3.36,3.36,3.31,3.31,3555000.0
2010-06-18 13:00:00,3.31,3.33,3.31,3.32,2184000.0,3.31,3.33,3.31,3.32,2184000.0
2010-06-18 14:00:00,3.32,3.33,3.32,3.33,2719500.0,3.32,3.33,3.32,3.33,2719500.0
2010-06-18 15:00:00,3.33,3.33,3.32,3.33,8053500.0,3.33,3.33,3.32,3.33,8053500.0
2010-06-21 09:30:00,3.35,3.36,3.33,3.35,1353000.0,3.35,3.36,3.33,3.35,1353000.0
2010-06-21 10:00:00,3.36,3.36,3.32,3.32,2044500.0,3.36,3.36,3.32,3.32,2044500.0
2010-06-21 11:00:00,3.32,3.35,3.32,3.34,1527000.0,3.32,3.35,3.32,3.34,1527000.0
2010-06-21 12:00:00,3.34,3.34,3.32,3.33,882000.0,3.34,3.34,3.32,3.33,882000.0
2010-06-21 13:00:00,3.33,3.34,3.32,3.32,1371000.0,3.33,3.34,3.32,3.32,1371000.0
2010-06-21 14:00:00,3.32,3.34,3.32,3.33,969000.0,3.32,3.34,3.32,3.33,969000.0
2010-06-21 15:00:00,3.33,3.33,3.29,3.31,3643500.0,3.33,3.33,3.29,3.31,3643500.0
2010-06-22 09:30:00,3.34,3.36,3.3,3.34,1014000.0,3.34,3.36,3.3,3.34,1014000.0
2010-06-22 10:00:00,3.34,3.35,3.31,3.32,1990500.0,3.34,3.35,3.31,3.32,1990500.0
2010-06-22 11:00:00,3.32,3.33,3.3,3.31,1266000.0,3.32,3.33,3.3,3.31,1266000.0
2010-06-22 12:00:00,3.32,3.32,3.31,3.32,712500.0,3.32,3.32,3.31,3.32,712500.0
2010-06-22 13:00:00,3.32,3.32,3.29,3.29,1600500.0,3.32,3.32,3.29,3.29,1600500.0
2010-06-22 14:00:00,3.3,3.3,3.26,3.27,3399000.0,3.3,3.3,3.26,3.27,3399000.0
2010-06-22 15:00:00,3.27,3.29,3.26,3.27,4564500.0,3.27,3.29,3.26,3.27,4564500.0
2010-06-23 09:30:00,3.29,3.32,3.28,3.32,1042500.0,3.29,3.32,3.28,3.32,1042500.0
2010-06-23 10:00:00,3.32,3.32,3.29,3.31,3369000.0,3.32,3.32,3.29,3.31,3369000.0
2010-06-23 11:00:00,3.31,3.31,3.3,3.31,1915500.0,3.31,3.31,3.3,3.31,1915500.0
2010-06-23 12:00:00,3.31,3.32,3.31,3.31,942000.0,3.31,3.32,3.31,3.31,942000.0
2010-06-23 13:00:00,3.31,3.33,3.31,3.33,1762500.0,3.31,3.33,3.31,3.33,1762500.0
2010-06-23 14:00:00,3.33,3.35,3.31,3.32,2130000.0,3.33,3.35,3.31,3.32,2130000.0
2010-06-23 15:00:00,3.32,3.34,3.31,3.33,4558500.0,3.32,3.34,3.31,3.33,4558500.0
2010-06-24 09:30:00,3.33,3.33,3.24,3.24,1977000.0,3.33,3.33,3.24,3.24,1977000.0
2010-06-24 10:00:00,3.24,3.28,3.24,3.26,1681500.0,3.24,3.28,3.24,3.26,1681500.0
2010-06-24 11:00:00,3.26,3.27,3.25,3.27,1428000.0,3.26,3.27,3.25,3.27,1428000.0
2010-06-24 12:00:00,3.27,3.28,3.27,3.27,1384500.0,3.27,3.28,3.27,3.27,1384500.0
2010-06-24 13:00:00,3.27,3.29,3.27,3.29,1102500.0,3.27,3.29,3.27,3.29,1102500.0
2010-06-24 14:00:00,3.29,3.29,3.26,3.26,1218000.0,3.29,3.29,3.26,3.26,1218000.0
2010-06-24 15:00:00,3.26,3.27,3.25,3.26,5542500.0,3.26,3.27,3.25,3.26,5542500.0
2010-06-25 09:30:00,3.26,3.27,3.23,3.26,1426500.0,3.26,3.27,3.23,3.26,1426500.0
2010-06-25 10:00:00,3.27,3.28,3.23,3.25,2103000.0,3.27,3.28,3.23,3.25,2103000.0
2010-06-25 11:00:00,3.25,3.27,3.24,3.26,1159500.0,3.25,3.27,3.24,3.26,1159500.0
2010-06-25 12:00:00,3.26,3.27,3.25,3.26,1453500.0,3.26,3.27,3.25,3.26,1453500.0
2010-06-25 13:00:00,3.26,3.3,3.26,3.29,1603500.0,3.26,3.3,3.26,3.29,1603500.0
2010-06-25 14:00:00,3.29,3.29,3.28,3.28,1032000.0,3.29,3.29,3.28,3.28,1032000.0
2010-06-25 15:00:00,3.28,3.29,3.27,3.28,3019500.0,3.28,3.29,3.27,3.28,3019500.0
2010-06-28 09:30:00,3.27,3.28,3.23,3.24,1158000.0,3.27,3.28,3.23,3.24,1158000.0
2010-06-28 10:00:00,3.24,3.26,3.23,3.26,2187000.0,3.24,3.26,3.23,3.26,2187000.0
2010-06-28 11:00:00,3.26,3.27,3.26,3.26,1231500.0,3.26,3.27,3.26,3.26,1231500.0
2010-06-28 12:00:00,3.26,3.26,3.25,3.26,606000.0,3.26,3.26,3.25,3.26,606000.0
2010-06-28 13:00:00,3.26,3.26,3.24,3.25,754500.0,3.26,3.26,3.24,3.25,754500.0
2010-06-28 14:00:00,3.25,3.26,3.25,3.25,1314000.0,3.25,3.26,3.25,3.25,1314000.0
2010-06-28 15:00:00,3.26,3.26,3.24,3.24,3160500.0,3.26,3.26,3.24,3.24,3160500.0
2010-06-29 09:30:00,3.22,3.23,3.18,3.19,2263500.0,3.22,3.23,3.18,3.19,2263500.0
2010-06-29 10:00:00,3.18,3.2,3.15,3.2,3087000.0,3.18,3.2,3.15,3.2,3087000.0
2010-06-29 11:00:00,3.2,3.22,3.19,3.2,1180500.0,3.2,3.22,3.19,3.2,1180500.0
2010-06-29 12:00:00,3.2,3.22,3.19,3.21,1485000.0,3.2,3.22,3.19,3.21,1485000.0
2010-06-29 13:00:00,3.21,3.21,3.18,3.19,1749000.0,3.21,3.21,3.18,3.19,1749000.0
2010-06-29 14:00:00,3.19,3.21,3.19,3.19,1971000.0,3.19,3.21,3.19,3.19,1971000.0
2010-06-29 15:00:00,3.19,3.2,3.16,3.19,6535500.0,3.19,3.2,3.16,3.19,6535500.0
2010-06-30 09:30:00,3.18,3.22,3.16,3.2,987000.0,3.18,3.22,3.16,3.2,987000.0
2010-06-30 10:00:00,3.2,3.23,3.2,3.21,1675500.0,3.2,3.23,3.2,3.21,1675500.0
2010-06-30 11:00:00,3.21,3.23,3.21,3.22,957000.0,3.21,3.23,3.21,3.22,957000.0
2010-06-30 12:00:00,3.22,3.23,3.2,3.21,532500.0,3.22,3.23,3.2,3.21,532500.0
2010-06-30 13:00:00,3.21,3.22,3.2,3.2,1248000.0,3.21,3.22,3.2,3.2,1248000.0
2010-06-30 14:00:00,3.2,3.21,3.18,3.19,1471500.0,3.2,3.21,3.18,3.19,1471500.0
2010-06-30 15:00:00,3.19,3.2,3.15,3.17,6465000.0,3.19,3.2,3.15,3.17,6465000.0
2010-07-01 09:30:00,3.16,3.2,3.16,3.17,1206000.0,3.16,3.2,3.16,3.17,1206000.0
2010-07-01 10:00:00,3.17,3.17,3.12,3.14,5698500.0,3.17,3.17,3.12,3.14,5698500.0
2010-07-01 11:00:00,3.14,3.2,3.13,3.19,3679500.0,3.14,3.2,3.13,3.19,3679500.0
2010-07-01 12:00:00,3.19,3.21,3.17,3.19,1977000.0,3.19,3.21,3.17,3.19,1977000.0
2010-07-01 13:00:00,3.19,3.2,3.18,3.19,1380000.0,3.19,3.2,3.18,3.19,1380000.0
2010-07-01 14:00:00,3.19,3.2,3.17,3.18,1656000.0,3.19,3.2,3.17,3.18,1656000.0
2010-07-01 15:00:00,3.18,3.2,3.17,3.2,5836500.0,3.18,3.2,3.17,3.2,5836500.0
2010-07-02 09:30:00,3.2,3.21,3.18,3.2,936000.0,3.2,3.21,3.18,3.2,936000.0
2010-07-02 10:00:00,3.2,3.2,3.19,3.19,1923000.0,3.2,3.2,3.19,3.19,1923000.0
2010-07-02 11:00:00,3.19,3.2,3.19,3.19,1864500.0,3.19,3.2,3.19,3.19,1864500.0
2010-07-02 12:00:00,3.19,3.21,3.19,3.2,1546500.0,3.19,3.21,3.19,3.2,1546500.0
2010-07-02 13:00:00,3.2,3.2,3.19,3.19,1638000.0,3.2,3.2,3.19,3.19,1638000.0
2010-07-02 14:00:00,3.19,3.19,3.17,3.18,1174500.0,3.19,3.19,3.17,3.18,1174500.0
2010-07-02 15:00:00,3.18,3.2,3.18,3.18,3375000.0,3.18,3.2,3.18,3.18,3375000.0
2010-07-06 09:30:00,3.21,3.23,3.19,3.21,1153500.0,3.21,3.23,3.19,3.21,1153500.0
2010-07-06 10:00:00,3.21,3.22,3.16,3.16,2014500.0,3.21,3.22,3.16,3.16,2014500.0
2010-07-06 11:00:00,3.16,3.17,3.15,3.15,2289000.0,3.16,3.17,3.15,3.15,2289000.0
2010-07-06 12:00:00,3.15,3.16,3.11,3.11,2611500.0,3.15,3.16,3.11,3.11,2611500.0
2010-07-06 13:00:00,3.12,3.13,3.1,3.11,5257500.0,3.12,3.13,3.1,3.11,5257500.0
2010-07-06 14:00:00,3.11,3.12,3.1,3.1,3423000.0,3.11,3.12,3.1,3.1,3423000.0
2010-07-06 15:00:00,3.1,3.12,3.09,3.12,8493000.0,3.1,3.12,3.09,3.12,8493000.0
2010-07-07 09:30:00,3.1,3.12,3.08,3.12,2073000.0,3.1,3.12,3.08,3.12,2073000.0
2010-07-07 10:00:00,3.12,3.14,3.11,3.13,2998500.0,3.12,3.14,3.11,3.13,2998500.0
2010-07-07 11:00:00,3.14,3.14,3.09,3.09,3690000.0,3.14,3.14,3.09,3.09,3690000.0
2010-07-07 12:00:00,3.09,3.11,3.09,3.09,2418000.0,3.09,3.11,3.09,3.09,2418000.0
2010-07-07 13:00:00,3.09,3.1,3.08,3.08,4647000.0,3.09,3.1,3.08,3.08,4647000.0
2010-07-07 14:00:00,3.09,3.09,3.07,3.09,6033000.0,3.09,3.09,3.07,3.09,6033000.0
2010-07-07 15:00:00,3.09,3.12,3.09,3.12,8970000.0,3.09,3.12,3.09,3.12,8970000.0
2010-07-08 09:30:00,3.13,3.13,3.08,3.09,4009500.0,3.13,3.13,3.08,3.09,4009500.0
2010-07-08 10:00:00,3.08,3.1,3.06,3.07,4971000.0,3.08,3.1,3.06,3.07,4971000.0
2010-07-08 11:00:00,3.07,3.08,3.05,3.05,5613000.0,3.07,3.08,3.05,3.05,5613000.0
2010-07-08 12:00:00,3.05,3.07,3.04,3.06,2982000.0,3.05,3.07,3.04,3.06,2982000.0
2010-07-08 13:00:00,3.06,3.08,3.06,3.07,2878500.0,3.06,3.08,3.06,3.07,2878500.0
2010-07-08 14:00:00,3.07,3.07,3.06,3.07,4590000.0,3.07,3.07,3.06,3.07,4590000.0
2010-07-08 15:00:00,3.07,3.09,3.06,3.09,10368000.0,3.07,3.09,3.06,3.09,10368000.0
2010-07-09 09:30:00,3.09,3.1,3.07,3.08,1224000.0,3.09,3.1,3.07,3.08,1224000.0
2010-07-09 10:00:00,3.08,3.09,3.07,3.08,3745500.0,3.08,3.09,3.07,3.08,3745500.0
2010-07-09 11:00:00,3.08,3.08,3.05,3.08,2151000.0,3.08,3.08,3.05,3.08,2151000.0
2010-07-09 12:00:00,3.08,3.09,3.07,3.07,2980500.0,3.08,3.09,3.07,3.07,2980500.0
2010-07-09 13:00:00,3.07,3.08,3.06,3.07,1897500.0,3.07,3.08,3.06,3.07,1897500.0
2010-07-09 14:00:00,3.07,3.07,3.06,3.07,2925000.0,3.07,3.07,3.06,3.07,2925000.0
2010-07-09 15:00:00,3.07,3.07,3.06,3.07,5422500.0,3.07,3.07,3.06,3.07,5422500.0
2010-07-12 09:30:00,3.07,3.09,3.04,3.08,1327500.0,3.07,3.09,3.04,3.08,1327500.0
2010-07-12 10:00:00,3.08,3.08,3.06,3.08,2637000.0,3.08,3.08,3.06,3.08,2637000.0
2010-07-12 11:00:00,3.08,3.08,3.07,3.07,1293000.0,3.08,3.08,3.07,3.07,1293000.0
2010-07-12 12:00:00,3.07,3.08,3.07,3.07,1548000.0,3.07,3.08,3.07,3.07,1548000.0
2010-07-12 13:00:00,3.07,3.08,3.07,3.08,1237500.0,3.07,3.08,3.07,3.08,1237500.0
2010-07-12 14:00:00,3.08,3.08,3.07,3.08,1680000.0,3.08,3.08,3.07,3.08,1680000.0
2010-07-12 15:00:00,3.08,3.08,3.07,3.08,3267000.0,3.08,3.08,3.07,3.08,3267000.0
2010-07-13 09:30:00,3.1,3.12,3.09,3.12,2188500.0,3.1,3.12,3.09,3.12,2188500.0
2010-07-13 10:00:00,3.12,3.13,3.12,3.13,3555000.0,3.12,3.13,3.12,3.13,3555000.0
2010-07-13 11:00:00,3.13,3.17,3.13,3.16,3069000.0,3.13,3.17,3.13,3.16,3069000.0
2010-07-13 12:00:00,3.16,3.16,3.15,3.15,1809000.0,3.16,3.16,3.15,3.15,1809000.0
2010-07-13 13:00:00,3.15,3.16,3.15,3.16,2563500.0,3.15,3.16,3.15,3.16,2563500.0
2010-07-13 14:00:00,3.15,3.17,3.15,3.17,2053500.0,3.15,3.17,3.15,3.17,2053500.0
2010-07-13 15:00:00,3.17,3.19,3.17,3.17,7492500.0,3.17,3.19,3.17,3.17,7492500.0
2010-07-14 09:30:00,3.17,3.17,3.15,3.16,2604000.0,3.17,3.17,3.15,3.16,2604000.0
2010-07-14 10:00:00,3.16,3.17,3.15,3.17,1276500.0,3.16,3.17,3.15,3.17,1276500.0
2010-07-14 11:00:00,3.17,3.19,3.16,3.18,2221500.0,3.17,3.19,3.16,3.18,2221500.0
2010-07-14 12:00:00,3.18,3.18,3.16,3.17,1396500.0,3.18,3.18,3.16,3.17,1396500.0
2010-07-14 13:00:00,3.17,3.17,3.15,3.15,1329000.0,3.17,3.17,3.15,3.15,1329000.0
2010-07-14 14:00:00,3.15,3.15,3.15,3.15,3255000.0,3.15,3.15,3.15,3.15,3255000.0
2010-07-14 15:00:00,3.15,3.17,3.14,3.17,7905000.0,3.15,3.17,3.14,3.17,7905000.0
2010-07-15 09:30:00,3.16,3.19,3.16,3.19,1068000.0,3.16,3.19,3.16,3.19,1068000.0
2010-07-15 10:00:00,3.18,3.18,3.16,3.17,3093000.0,3.18,3.18,3.16,3.17,3093000.0
2010-07-15 11:00:00,3.17,3.18,3.16,3.18,2319000.0,3.17,3.18,3.16,3.18,2319000.0
2010-07-15 12:00:00,3.18,3.19,3.17,3.19,1567500.0,3.18,3.19,3.17,3.19,1567500.0
2010-07-15 13:00:00,3.19,3.21,3.19,3.21,1857000.0,3.19,3.21,3.19,3.21,1857000.0
2010-07-15 14:00:00,3.21,3.22,3.2,3.21,1258500.0,3.21,3.22,3.2,3.21,1258500.0
2010-07-15 15:00:00,3.21,3.23,3.19,3.22,5479500.0,3.21,3.23,3.19,3.22,5479500.0
2010-07-16 09:30:00,3.19,3.23,3.17,3.18,3934500.0,3.19,3.23,3.17,3.18,3934500.0
2010-07-16 10:00:00,3.18,3.21,3.17,3.2,3180000.0,3.18,3.21,3.17,3.2,3180000.0
2010-07-16 11:00:00,3.2,3.2,3.17,3.17,1618500.0,3.2,3.2,3.17,3.17,1618500.0
2010-07-16 12:00:00,3.17,3.18,3.16,3.16,1198500.0,3.17,3.18,3.16,3.16,1198500.0
2010-07-16 13:00:00,3.16,3.17,3.15,3.16,790500.0,3.16,3.17,3.15,3.16,790500.0
2010-07-16 14:00:00,3.16,3.17,3.15,3.15,1621500.0,3.16,3.17,3.15,3.15,1621500.0
2010-07-16 15:00:00,3.15,3.16,3.14,3.14,3670500.0,3.15,3.16,3.14,3.14,3670500.0
2010-07-19 09:30:00,3.14,3.23,3.13,3.15,1095000.0,3.14,3.23,3.13,3.15,1095000.0
2010-07-19 10:00:00,3.15,3.17,3.14,3.17,2380500.0,3.15,3.17,3.14,3.17,2380500.0
2010-07-19 11:00:00,3.17,3.18,3.17,3.18,2026500.0,3.17,3.18,3.17,3.18,2026500.0
2010-07-19 12:00:00,3.18,3.19,3.17,3.18,1270500.0,3.18,3.19,3.17,3.18,1270500.0
2010-07-19 13:00:00,3.18,3.18,3.17,3.18,1362000.0,3.18,3.18,3.17,3.18,1362000.0
2010-07-19 14:00:00,3.18,3.2,3.18,3.2,1345500.0,3.18,3.2,3.18,3.2,1345500.0
2010-07-19 15:00:00,3.2,3.21,3.19,3.19,3525000.0,3.2,3.21,3.19,3.19,3525000.0
2010-07-20 09:30:00,3.16,3.2,3.14,3.19,1489500.0,3.16,3.2,3.14,3.19,1489500.0
2010-07-20 10:00:00,3.19,3.19,3.16,3.19,1272000.0,3.19,3.19,3.16,3.19,1272000.0
2010-07-20 11:00:00,3.19,3.21,3.19,3.2,1996500.0,3.19,3.21,3.19,3.2,1996500.0
2010-07-20 12:00:00,3.2,3.21,3.19,3.2,816000.0,3.2,3.21,3.19,3.2,816000.0
2010-07-20 13:00:00,3.2,3.23,3.2,3.23,1873500.0,3.2,3.23,3.2,3.23,1873500.0
2010-07-20 14:00:00,3.23,3.23,3.21,3.22,1038000.0,3.23,3.23,3.21,3.22,1038000.0
2010-07-20 15:00:00,3.22,3.25,3.22,3.25,4090500.0,3.22,3.25,3.22,3.25,4090500.0
2010-07-21 09:30:00,3.25,3.26,3.19,3.19,1803000.0,3.25,3.26,3.19,3.19,1803000.0
2010-07-21 10:00:00,3.19,3.19,3.17,3.18,2496000.0,3.19,3.19,3.17,3.18,2496000.0
2010-07-21 11:00:00,3.18,3.18,3.16,3.17,2239500.0,3.18,3.18,3.16,3.17,2239500.0
2010-07-21 12:00:00,3.17,3.2,3.17,3.18,2247000.0,3.17,3.2,3.17,3.18,2247000.0
2010-07-21 13:00:00,3.18,3.19,3.17,3.17,1975500.0,3.18,3.19,3.17,3.17,1975500.0
2010-07-21 14:00:00,3.17,3.18,3.12,3.12,5211000.0,3.17,3.18,3.12,3.12,5211000.0
2010-07-21 15:00:00,3.12,3.14,3.12,3.14,6856500.0,3.12,3.14,3.12,3.14,6856500.0
2010-07-22 09:30:00,3.17,3.21,3.17,3.2,1176000.0,3.17,3.21,3.17,3.2,1176000.0
2010-07-22 10:00:00,3.2,3.22,3.2,3.21,2185500.0,3.2,3.22,3.2,3.21,2185500.0
2010-07-22 11:00:00,3.21,3.22,3.19,3.19,1549500.0,3.21,3.22,3.19,3.19,1549500.0
2010-07-22 12:00:00,3.19,3.19,3.18,3.19,1171500.0,3.19,3.19,3.18,3.19,1171500.0
2010-07-22 13:00:00,3.19,3.2,3.18,3.18,1383000.0,3.19,3.2,3.18,3.18,1383000.0
2010-07-22 14:00:00,3.18,3.2,3.18,3.2,1848000.0,3.18,3.2,3.18,3.2,1848000.0
2010-07-22 15:00:00,3.2,3.21,3.18,3.2,3126000.0,3.2,3.21,3.18,3.2,3126000.0
2010-07-23 09:30:00,3.18,3.22,3.18,3.21,610500.0,3.18,3.22,3.18,3.21,610500.0
2010-07-23 10:00:00,3.21,3.24,3.21,3.22,1519500.0,3.21,3.24,3.21,3.22,1519500.0
2010-07-23 11:00:00,3.22,3.25,3.22,3.25,1729500.0,3.22,3.25,3.22,3.25,1729500.0
2010-07-23 12:00:00,3.25,3.25,3.23,3.25,1668000.0,3.25,3.25,3.23,3.25,1668000.0
2010-07-23 13:00:00,3.25,3.27,3.24,3.26,1834500.0,3.25,3.27,3.24,3.26,1834500.0
2010-07-23 14:00:00,3.26,3.27,3.26,3.26,2320500.0,3.26,3.27,3.26,3.26,2320500.0
2010-07-23 15:00:00,3.26,3.27,3.25,3.27,2376000.0,3.26,3.27,3.25,3.27,2376000.0
2010-07-26 09:30:00,3.29,3.29,3.25,3.26,1626000.0,3.29,3.29,3.25,3.26,1626000.0
2010-07-26 10:00:00,3.25,3.28,3.25,3.27,4899000.0,3.25,3.28,3.25,3.27,4899000.0
2010-07-26 11:00:00,3.28,3.29,3.27,3.28,3432000.0,3.28,3.29,3.27,3.28,3432000.0
2010-07-26 12:00:00,3.28,3.3,3.28,3.3,4293000.0,3.28,3.3,3.28,3.3,4293000.0
2010-07-26 13:00:00,3.3,3.31,3.29,3.31,1246500.0,3.3,3.31,3.29,3.31,1246500.0
2010-07-26 14:00:00,3.31,3.31,3.29,3.29,2454000.0,3.31,3.31,3.29,3.29,2454000.0
2010-07-26 15:00:00,3.29,3.33,3.29,3.33,5157000.0,3.29,3.33,3.29,3.33,5157000.0
2010-07-27 09:30:00,3.33,3.34,3.32,3.33,1666500.0,3.33,3.34,3.32,3.33,1666500.0
2010-07-27 10:00:00,3.32,3.34,3.31,3.31,1939500.0,3.32,3.34,3.31,3.31,1939500.0
2010-07-27 11:00:00,3.31,3.32,3.29,3.3,1068000.0,3.31,3.32,3.29,3.3,1068000.0
2010-07-27 12:00:00,3.3,3.32,3.28,3.28,2760000.0,3.3,3.32,3.28,3.28,2760000.0
2010-07-27 13:00:00,3.28,3.28,3.26,3.27,2059500.0,3.28,3.28,3.26,3.27,2059500.0
2010-07-27 14:00:00,3.27,3.28,3.26,3.26,2227500.0,3.27,3.28,3.26,3.26,2227500.0
2010-07-27 15:00:00,3.26,3.28,3.26,3.27,3817500.0,3.26,3.28,3.26,3.27,3817500.0
2010-07-28 09:30:00,3.27,3.29,3.26,3.27,709500.0,3.27,3.29,3.26,3.27,709500.0
2010-07-28 10:00:00,3.27,3.3,3.26,3.3,1897500.0,3.27,3.3,3.26,3.3,1897500.0
2010-07-28 11:00:00,3.3,3.3,3.28,3.29,2559000.0,3.3,3.3,3.28,3.29,2559000.0
2010-07-28 12:00:00,3.3,3.31,3.29,3.31,1642500.0,3.3,3.31,3.29,3.31,1642500.0
2010-07-28 13:00:00,3.31,3.32,3.3,3.3,2776500.0,3.31,3.32,3.3,3.3,2776500.0
2010-07-28 14:00:00,3.3,3.31,3.28,3.28,4108500.0,3.3,3.31,3.28,3.28,4108500.0
2010-07-28 15:00:00,3.28,3.3,3.28,3.3,6552000.0,3.28,3.3,3.28,3.3,6552000.0
2010-07-29 09:30:00,3.29,3.31,3.22,3.28,5631000.0,3.29,3.31,3.22,3.28,5631000.0
2010-07-29 10:00:00,3.27,3.28,3.26,3.26,4705500.0,3.27,3.28,3.26,3.26,4705500.0
2010-07-29 11:00:00,3.26,3.27,3.22,3.22,4171500.0,3.26,3.27,3.22,3.22,4171500.0
2010-07-29 12:00:00,3.23,3.27,3.22,3.26,4543500.0,3.23,3.27,3.22,3.26,4543500.0
2010-07-29 13:00:00,3.26,3.28,3.26,3.28,2587500.0,3.26,3.28,3.26,3.28,2587500.0
2010-07-29 14:00:00,3.28,3.28,3.27,3.27,3897000.0,3.28,3.28,3.27,3.27,3897000.0
2010-07-29 15:00:00,3.27,3.28,3.26,3.26,7096500.0,3.27,3.28,3.26,3.26,7096500.0
2010-07-30 09:30:00,3.26,3.28,3.24,3.26,2548500.0,3.26,3.28,3.24,3.26,2548500.0
2010-07-30 10:00:00,3.26,3.28,3.25,3.27,7830000.0,3.26,3.28,3.25,3.27,7830000.0
2010-07-30 11:00:00,3.26,3.27,3.25,3.26,2887500.0,3.26,3.27,3.25,3.26,2887500.0
2010-07-30 12:00:00,3.26,3.27,3.25,3.27,1455000.0,3.26,3.27,3.25,3.27,1455000.0
2010-07-30 13:00:00,3.27,3.27,3.25,3.25,1194000.0,3.27,3.27,3.25,3.25,1194000.0
2010-07-30 14:00:00,3.25,3.27,3.25,3.27,3214500.0,3.25,3.27,3.25,3.27,3214500.0
2010-07-30 15:00:00,3.27,3.29,3.26,3.29,6771000.0,3.27,3.29,3.26,3.29,6771000.0
2010-08-02 09:30:00,3.33,3.33,3.27,3.28,2107500.0,3.33,3.33,3.27,3.28,2107500.0
2010-08-02 10:00:00,3.28,3.3,3.27,3.28,3619500.0,3.28,3.3,3.27,3.28,3619500.0
2010-08-02 11:00:00,3.28,3.3,3.27,3.29,2851500.0,3.28,3.3,3.27,3.29,2851500.0
2010-08-02 12:00:00,3.29,3.29,3.28,3.28,2055000.0,3.29,3.29,3.28,3.28,2055000.0
2010-08-02 13:00:00,3.28,3.29,3.28,3.28,1903500.0,3.28,3.29,3.28,3.28,1903500.0
2010-08-02 14:00:00,3.28,3.29,3.28,3.29,2790000.0,3.28,3.29,3.28,3.29,2790000.0
2010-08-02 15:00:00,3.29,3.29,3.27,3.27,7110000.0,3.29,3.29,3.27,3.27,7110000.0
2010-08-03 09:30:00,3.22,3.26,3.22,3.23,2382000.0,3.22,3.26,3.22,3.23,2382000.0
2010-08-03 10:00:00,3.23,3.23,3.21,3.22,2259000.0,3.23,3.23,3.21,3.22,2259000.0
2010-08-03 11:00:00,3.22,3.23,3.21,3.22,2871000.0,3.22,3.23,3.21,3.22,2871000.0
2010-08-03 12:00:00,3.22,3.22,3.21,3.21,1956000.0,3.22,3.22,3.21,3.21,1956000.0
2010-08-03 13:00:00,3.21,3.21,3.2,3.21,1869000.0,3.21,3.21,3.2,3.21,1869000.0
2010-08-03 14:00:00,3.21,3.21,3.21,3.21,1849500.0,3.21,3.21,3.21,3.21,1849500.0
2010-08-03 15:00:00,3.21,3.21,3.2,3.21,5880000.0,3.21,3.21,3.2,3.21,5880000.0
2010-08-04 09:30:00,3.21,3.22,3.15,3.17,4947000.0,3.21,3.22,3.15,3.17,4947000.0
2010-08-04 10:00:00,3.18,3.19,3.16,3.19,4801500.0,3.18,3.19,3.16,3.19,4801500.0
2010-08-04 11:00:00,3.19,3.19,3.18,3.18,1935000.0,3.19,3.19,3.18,3.18,1935000.0
2010-08-04 12:00:00,3.18,3.19,3.18,3.18,2331000.0,3.18,3.19,3.18,3.18,2331000.0
2010-08-04 13:00:00,3.18,3.19,3.17,3.18,1791000.0,3.18,3.19,3.17,3.18,1791000.0
2010-08-04 14:00:00,3.18,3.18,3.17,3.18,2955000.0,3.18,3.18,3.17,3.18,2955000.0
2010-08-04 15:00:00,3.18,3.19,3.18,3.18,4450500.0,3.18,3.19,3.18,3.18,4450500.0
2010-08-05 09:30:00,3.16,3.17,3.14,3.16,2034000.0,3.16,3.17,3.14,3.16,2034000.0
2010-08-05 10:00:00,3.16,3.19,3.16,3.18,3784500.0,3.16,3.19,3.16,3.18,3784500.0
2010-08-05 11:00:00,3.18,3.18,3.17,3.18,2817000.0,3.18,3.18,3.17,3.18,2817000.0
2010-08-05 12:00:00,3.18,3.19,3.17,3.17,1668000.0,3.18,3.19,3.17,3.17,1668000.0
2010-08-05 13:00:00,3.18,3.18,3.17,3.18,1198500.0,3.18,3.18,3.17,3.18,1198500.0
2010-08-05 14:00:00,3.18,3.2,3.18,3.19,1503000.0,3.18,3.2,3.18,3.19,1503000.0
2010-08-05 15:00:00,3.19,3.2,3.18,3.19,3658500.0,3.19,3.2,3.18,3.19,3658500.0
2010-08-06 09:30:00,3.2,3.2,3.13,3.17,1648500.0,3.2,3.2,3.13,3.17,1648500.0
2010-08-06 10:00:00,3.17,3.18,3.12,3.12,3463500.0,3.17,3.18,3.12,3.12,3463500.0
2010-08-06 11:00:00,3.12,3.16,3.12,3.15,1888500.0,3.12,3.16,3.12,3.15,1888500.0
2010-08-06 12:00:00,3.15,3.16,3.14,3.14,2556000.0,3.15,3.16,3.14,3.14,2556000.0
2010-08-06 13:00:00,3.14,3.15,3.13,3.13,3160500.0,3.14,3.15,3.13,3.13,3160500.0
2010-08-06 14:00:00,3.13,3.14,3.13,3.14,7369500.0,3.13,3.14,3.13,3.14,7369500.0
2010-08-06 15:00:00,3.14,3.14,3.13,3.14,10462500.0,3.14,3.14,3.13,3.14,10462500.0
2010-08-09 09:30:00,3.19,3.19,3.15,3.15,4186500.0,3.19,3.19,3.15,3.15,4186500.0
2010-08-09 10:00:00,3.15,3.16,3.13,3.14,6985500.0,3.15,3.16,3.13,3.14,6985500.0
2010-08-09 11:00:00,3.14,3.15,3.13,3.14,5020500.0,3.14,3.15,3.13,3.14,5020500.0
2010-08-09 12:00:00,3.14,3.15,3.14,3.14,1702500.0,3.14,3.15,3.14,3.14,1702500.0
2010-08-09 13:00:00,3.14,3.15,3.13,3.14,4396500.0,3.14,3.15,3.13,3.14,4396500.0
2010-08-09 14:00:00,3.14,3.15,3.14,3.15,3945000.0,3.14,3.15,3.14,3.15,3945000.0
2010-08-09 15:00:00,3.15,3.15,3.15,3.15,5023500.0,3.15,3.15,3.15,3.15,5023500.0
2010-08-10 09:30:00,3.13,3.13,3.1,3.11,1146000.0,3.13,3.13,3.1,3.11,1146000.0
2010-08-10 10:00:00,3.11,3.14,3.11,3.13,3459000.0,3.11,3.14,3.11,3.13,3459000.0
2010-08-10 11:00:00,3.13,3.13,3.13,3.13,1596000.0,3.13,3.13,3.13,3.13,1596000.0
2010-08-10 12:00:00,3.13,3.13,3.12,3.13,910500.0,3.13,3.13,3.12,3.13,910500.0
2010-08-10 13:00:00,3.13,3.13,3.11,3.12,1239000.0,3.13,3.13,3.11,3.12,1239000.0
2010-08-10 14:00:00,3.12,3.14,3.12,3.13,3283500.0,3.12,3.14,3.12,3.13,3283500.0
2010-08-10 15:00:00,3.13,3.14,3.12,3.12,4426500.0,3.13,3.14,3.12,3.12,4426500.0
2010-08-11 09:30:00,3.11,3.11,3.05,3.06,2421000.0,3.11,3.11,3.05,3.06,2421000.0
2010-08-11 10:00:00,3.06,3.07,3.05,3.07,2373000.0,3.06,3.07,3.05,3.07,2373000.0
2010-08-11 11:00:00,3.07,3.08,3.06,3.08,2682000.0,3.07,3.08,3.06,3.08,2682000.0
2010-08-11 12:00:00,3.08,3.08,3.07,3.07,1317000.0,3.08,3.08,3.07,3.07,1317000.0
2010-08-11 13:00:00,3.07,3.08,3.07,3.08,1552500.0,3.07,3.08,3.07,3.08,1552500.0
2010-08-11 14:00:00,3.08,3.09,3.08,3.08,2335500.0,3.08,3.09,3.08,3.08,2335500.0
2010-08-11 15:00:00,3.08,3.09,3.08,3.08,5814000.0,3.08,3.09,3.08,3.08,5814000.0
2010-08-12 09:30:00,3.05,3.13,3.05,3.13,3367500.0,3.05,3.13,3.05,3.13,3367500.0
2010-08-12 10:00:00,3.13,3.14,3.12,3.13,5673000.0,3.13,3.14,3.12,3.13,5673000.0
2010-08-12 11:00:00,3.13,3.14,3.13,3.14,3159000.0,3.13,3.14,3.13,3.14,3159000.0
2010-08-12 12:00:00,3.14,3.14,3.14,3.14,2905500.0,3.14,3.14,3.14,3.14,2905500.0
2010-08-12 13:00:00,3.14,3.15,3.13,3.14,2125500.0,3.14,3.15,3.13,3.14,2125500.0
2010-08-12 14:00:00,3.14,3.14,3.13,3.13,2358000.0,3.14,3.14,3.13,3.13,2358000.0
2010-08-12 15:00:00,3.13,3.15,3.13,3.13,11448000.0,3.13,3.15,3.13,3.13,11448000.0
2010-08-13 09:30:00,3.11,3.12,3.08,3.12,1077000.0,3.11,3.12,3.08,3.12,1077000.0
2010-08-13 10:00:00,3.11,3.12,3.1,3.11,1917000.0,3.11,3.12,3.1,3.11,1917000.0
2010-08-13 11:00:00,3.11,3.11,3.1,3.1,984000.0,3.11,3.11,3.1,3.1,984000.0
2010-08-13 12:00:00,3.1,3.12,3.1,3.12,978000.0,3.1,3.12,3.1,3.12,978000.0
2010-08-13 13:00:00,3.12,3.13,3.12,3.12,1195500.0,3.12,3.13,3.12,3.12,1195500.0
2010-08-13 14:00:00,3.12,3.13,3.12,3.13,2602500.0,3.12,3.13,3.12,3.13,2602500.0
2010-08-13 15:00:00,3.13,3.13,3.12,3.12,6657000.0,3.13,3.13,3.12,3.12,6657000.0
2010-08-16 09:30:00,3.11,3.12,3.1,3.12,615000.0,3.11,3.12,3.1,3.12,615000.0
2010-08-16 10:00:00,3.12,3.15,3.12,3.14,2418000.0,3.12,3.15,3.12,3.14,2418000.0
2010-08-16 11:00:00,3.14,3.14,3.13,3.14,1179000.0,3.14,3.14,3.13,3.14,1179000.0
2010-08-16 12:00:00,3.14,3.14,3.13,3.13,1350000.0,3.14,3.14,3.13,3.13,1350000.0
2010-08-16 13:00:00,3.13,3.14,3.13,3.14,1645500.0,3.13,3.14,3.13,3.14,1645500.0
2010-08-16 14:00:00,3.14,3.15,3.13,3.14,3981000.0,3.14,3.15,3.13,3.14,3981000.0
2010-08-16 15:00:00,3.14,3.15,3.13,3.14,9118500.0,3.14,3.15,3.13,3.14,9118500.0
2010-08-17 09:30:00,3.16,3.17,3.15,3.16,787500.0,3.16,3.17,3.15,3.16,787500.0
2010-08-17 10:00:00,3.16,3.16,3.15,3.16,7837500.0,3.16,3.16,3.15,3.16,7837500.0
2010-08-17 11:00:00,3.16,3.18,3.16,3.18,7111500.0,3.16,3.18,3.16,3.18,7111500.0
2010-08-17 12:00:00,3.18,3.18,3.18,3.18,2509500.0,3.18,3.18,3.18,3.18,2509500.0
2010-08-17 13:00:00,3.18,3.19,3.18,3.19,7378500.0,3.18,3.19,3.18,3.19,7378500.0
2010-08-17 14:00:00,3.19,3.2,3.19,3.2,3907500.0,3.19,3.2,3.19,3.2,3907500.0
2010-08-17 15:00:00,3.2,3.2,3.18,3.19,5521500.0,3.2,3.2,3.18,3.19,5521500.0
2010-08-18 09:30:00,3.19,3.19,3.17,3.18,2437500.0,3.19,3.19,3.17,3.18,2437500.0
2010-08-18 10:00:00,3.18,3.2,3.18,3.2,2722500.0,3.18,3.2,3.18,3.2,2722500.0
2010-08-18 11:00:00,3.2,3.22,3.2,3.22,4453500.0,3.2,3.22,3.2,3.22,4453500.0
2010-08-18 12:00:00,3.22,3.22,3.21,3.22,1788000.0,3.22,3.22,3.21,3.22,1788000.0
2010-08-18 13:00:00,3.22,3.23,3.21,3.21,2442000.0,3.22,3.23,3.21,3.21,2442000.0
2010-08-18 14:00:00,3.21,3.21,3.2,3.2,2347500.0,3.21,3.21,3.2,3.2,2347500.0
2010-08-18 15:00:00,3.2,3.21,3.19,3.21,5166000.0,3.2,3.21,3.19,3.21,5166000.0
2010-08-19 09:30:00,3.18,3.2,3.16,3.19,691500.0,3.18,3.2,3.16,3.19,691500.0
2010-08-19 10:00:00,3.18,3.19,3.16,3.17,3492000.0,3.18,3.19,3.16,3.17,3492000.0
2010-08-19 11:00:00,3.17,3.18,3.14,3.15,1546500.0,3.17,3.18,3.14,3.15,1546500.0
2010-08-19 12:00:00,3.15,3.18,3.15,3.17,1510500.0,3.15,3.18,3.15,3.17,1510500.0
2010-08-19 13:00:00,3.17,3.18,3.16,3.16,874500.0,3.17,3.18,3.16,3.16,874500.0
2010-08-19 14:00:00,3.16,3.17,3.15,3.16,1213500.0,3.16,3.17,3.15,3.16,1213500.0
2010-08-19 15:00:00,3.16,3.18,3.16,3.16,4240500.0,3.16,3.18,3.16,3.16,4240500.0
2010-08-20 09:30:00,3.15,3.17,3.14,3.15,3025500.0,3.15,3.17,3.14,3.15,3025500.0
2010-08-20 10:00:00,3.15,3.16,3.14,3.14,1425000.0,3.15,3.16,3.14,3.14,1425000.0
2010-08-20 11:00:00,3.14,3.14,3.13,3.13,1221000.0,3.14,3.14,3.13,3.13,1221000.0
2010-08-20 12:00:00,3.13,3.16,3.13,3.16,1249500.0,3.13,3.16,3.13,3.16,1249500.0
2010-08-20 13:00:00,3.16,3.17,3.16,3.17,1983000.0,3.16,3.17,3.16,3.17,1983000.0
2010-08-20 14:00:00,3.17,3.19,3.17,3.18,2440500.0,3.17,3.19,3.17,3.18,2440500.0
2010-08-20 15:00:00,3.18,3.19,3.17,3.19,4774500.0,3.18,3.19,3.17,3.19,4774500.0
2010-08-23 09:30:00,3.19,3.2,3.18,3.19,1533000.0,3.19,3.2,3.18,3.19,1533000.0
2010-08-23 10:00:00,3.19,3.2,3.16,3.17,2074500.0,3.19,3.2,3.16,3.17,2074500.0
2010-08-23 11:00:00,3.17,3.18,3.16,3.17,1660500.0,3.17,3.18,3.16,3.17,1660500.0
2010-08-23 12:00:00,3.17,3.19,3.17,3.17,1623000.0,3.17,3.19,3.17,3.17,1623000.0
2010-08-23 13:00:00,3.17,3.17,3.16,3.17,889500.0,3.17,3.17,3.16,3.17,889500.0
2010-08-23 14:00:00,3.17,3.18,3.17,3.17,1036500.0,3.17,3.18,3.17,3.17,1036500.0
2010-08-23 15:00:00,3.17,3.17,3.14,3.14,6367500.0,3.17,3.17,3.14,3.14,6367500.0
2010-08-24 09:30:00,3.12,3.12,3.09,3.09,1578000.0,3.12,3.12,3.09,3.09,1578000.0
2010-08-24 10:00:00,3.09,3.12,3.07,3.12,1530000.0,3.09,3.12,3.07,3.12,1530000.0
2010-08-24 11:00:00,3.12,3.15,3.12,3.14,2191500.0,3.12,3.15,3.12,3.14,2191500.0
2010-08-24 12:00:00,3.14,3.15,3.14,3.15,2472000.0,3.14,3.15,3.14,3.15,2472000.0
2010-08-24 13:00:00,3.15,3.16,3.15,3.15,1929000.0,3.15,3.16,3.15,3.15,1929000.0
2010-08-24 14:00:00,3.15,3.16,3.15,3.15,1728000.0,3.15,3.16,3.15,3.15,1728000.0
2010-08-24 15:00:00,3.15,3.17,3.14,3.14,4443000.0,3.15,3.17,3.14,3.14,4443000.0
2010-08-25 09:30:00,3.13,3.16,3.13,3.14,1309500.0,3.13,3.16,3.13,3.14,1309500.0
2010-08-25 10:00:00,3.14,3.15,3.13,3.14,1786500.0,3.14,3.15,3.13,3.14,1786500.0
2010-08-25 11:00:00,3.14,3.15,3.13,3.15,2142000.0,3.14,3.15,3.13,3.15,2142000.0
2010-08-25 12:00:00,3.15,3.15,3.12,3.12,1516500.0,3.15,3.15,3.12,3.12,1516500.0
2010-08-25 13:00:00,3.12,3.14,3.12,3.14,1678500.0,3.12,3.14,3.12,3.14,1678500.0
2010-08-25 14:00:00,3.14,3.16,3.14,3.15,2094000.0,3.14,3.16,3.14,3.15,2094000.0
2010-08-25 15:00:00,3.15,3.17,3.14,3.16,2698500.0,3.15,3.17,3.14,3.16,2698500.0
2010-08-26 09:30:00,3.16,3.17,3.15,3.17,726000.0,3.16,3.17,3.15,3.17,726000.0
2010-08-26 10:00:00,3.16,3.17,3.15,3.17,892500.0,3.16,3.17,3.15,3.17,892500.0
2010-08-26 11:00:00,3.17,3.17,3.16,3.17,1941000.0,3.17,3.17,3.16,3.17,1941000.0
2010-08-26 12:00:00,3.17,3.17,3.16,3.17,717000.0,3.17,3.17,3.16,3.17,717000.0
2010-08-26 13:00:00,3.17,3.17,3.16,3.16,931500.0,3.17,3.17,3.16,3.16,931500.0
2010-08-26 14:00:00,3.16,3.17,3.15,3.15,1870500.0,3.16,3.17,3.15,3.15,1870500.0
2010-08-26 15:00:00,3.15,3.16,3.15,3.15,2518500.0,3.15,3.16,3.15,3.15,2518500.0
2010-08-27 09:30:00,3.16,3.17,3.14,3.14,456000.0,3.16,3.17,3.14,3.14,456000.0
2010-08-27 10:00:00,3.14,3.17,3.13,3.16,1320000.0,3.14,3.17,3.13,3.16,1320000.0
2010-08-27 11:00:00,3.16,3.18,3.16,3.17,1623000.0,3.16,3.18,3.16,3.17,1623000.0
2010-08-27 12:00:00,3.17,3.18,3.15,3.15,550500.0,3.17,3.18,3.15,3.15,550500.0
2010-08-27 13:00:00,3.15,3.18,3.15,3.17,799500.0,3.15,3.18,3.15,3.17,799500.0
2010-08-27 14:00:00,3.17,3.19,3.17,3.18,940500.0,3.17,3.19,3.17,3.18,940500.0
2010-08-27 15:00:00,3.18,3.18,3.17,3.17,2637000.0,3.18,3.18,3.17,3.17,2637000.0
2010-08-30 09:30:00,3.16,3.17,3.15,3.16,439500.0,3.16,3.17,3.15,3.16,439500.0
2010-08-30 10:00:00,3.16,3.17,3.14,3.15,939000.0,3.16,3.17,3.14,3.15,939000.0
2010-08-30 11:00:00,3.15,3.16,3.14,3.14,1075500.0,3.15,3.16,3.14,3.14,1075500.0
2010-08-30 12:00:00,3.14,3.15,3.14,3.15,576000.0,3.14,3.15,3.14,3.15,576000.0
2010-08-30 13:00:00,3.15,3.15,3.13,3.14,765000.0,3.15,3.15,3.13,3.14,765000.0
2010-08-30 14:00:00,3.14,3.15,3.14,3.14,991500.0,3.14,3.15,3.14,3.14,991500.0
2010-08-30 15:00:00,3.14,3.14,3.13,3.13,2947500.0,3.14,3.14,3.13,3.13,2947500.0
2010-08-31 09:30:00,3.12,3.14,3.1,3.12,712500.0,3.12,3.14,3.1,3.12,712500.0
2010-08-31 10:00:00,3.13,3.16,3.13,3.14,1912500.0,3.13,3.16,3.13,3.14,1912500.0
2010-08-31 11:00:00,3.14,3.15,3.13,3.15,834000.0,3.14,3.15,3.13,3.15,834000.0
2010-08-31 12:00:00,3.15,3.15,3.13,3.13,814500.0,3.15,3.15,3.13,3.13,814500.0
2010-08-31 13:00:00,3.13,3.14,3.13,3.14,885000.0,3.13,3.14,3.13,3.14,885000.0
2010-08-31 14:00:00,3.13,3.14,3.12,3.13,2398500.0,3.13,3.14,3.12,3.13,2398500.0
2010-08-31 15:00:00,3.13,3.16,3.13,3.15,10299000.0,3.13,3.16,3.13,3.15,10299000.0
2010-09-01 09:30:00,3.17,3.2,3.17,3.2,1977000.0,3.17,3.2,3.17,3.2,1977000.0
2010-09-01 10:00:00,3.2,3.27,3.2,3.25,5116500.0,3.2,3.27,3.2,3.25,5116500.0
2010-09-01 11:00:00,3.25,3.25,3.24,3.24,2265000.0,3.25,3.25,3.24,3.24,2265000.0
2010-09-01 12:00:00,3.25,3.25,3.24,3.24,2487000.0,3.25,3.25,3.24,3.24,2487000.0
2010-09-01 13:00:00,3.24,3.25,3.24,3.24,1312500.0,3.24,3.25,3.24,3.24,1312500.0
2010-09-01 14:00:00,3.24,3.24,3.23,3.23,2214000.0,3.24,3.24,3.23,3.23,2214000.0
2010-09-01 15:00:00,3.23,3.26,3.23,3.26,6202500.0,3.23,3.26,3.23,3.26,6202500.0
2010-09-02 09:30:00,3.24,3.28,3.24,3.27,2755500.0,3.24,3.28,3.24,3.27,2755500.0
2010-09-02 10:00:00,3.28,3.29,3.27,3.28,3180000.0,3.28,3.29,3.27,3.28,3180000.0
2010-09-02 11:00:00,3.28,3.29,3.28,3.28,2535000.0,3.28,3.29,3.28,3.28,2535000.0
2010-09-02 12:00:00,3.28,3.28,3.26,3.26,2461500.0,3.28,3.28,3.26,3.26,2461500.0
2010-09-02 13:00:00,3.26,3.27,3.26,3.26,1963500.0,3.26,3.27,3.26,3.26,1963500.0
2010-09-02 14:00:00,3.26,3.29,3.26,3.29,1561500.0,3.26,3.29,3.26,3.29,1561500.0
2010-09-02 15:00:00,3.29,3.31,3.29,3.31,5038500.0,3.29,3.31,3.29,3.31,5038500.0
2010-09-03 09:30:00,3.32,3.36,3.32,3.36,2568000.0,3.32,3.36,3.32,3.36,2568000.0
2010-09-03 10:00:00,3.36,3.36,3.3,3.31,3129000.0,3.36,3.36,3.3,3.31,3129000.0
2010-09-03 11:00:00,3.31,3.32,3.3,3.31,973500.0,3.31,3.32,3.3,3.31,973500.0
2010-09-03 12:00:00,3.31,3.33,3.31,3.32,1662000.0,3.31,3.33,3.31,3.32,1662000.0
2010-09-03 13:00:00,3.32,3.33,3.32,3.33,1626000.0,3.32,3.33,3.32,3.33,1626000.0
2010-09-03 14:00:00,3.33,3.33,3.32,3.32,1687500.0,3.33,3.33,3.32,3.32,1687500.0
2010-09-03 15:00:00,3.32,3.34,3.32,3.34,3016500.0,3.32,3.34,3.32,3.34,3016500.0
2010-09-07 09:30:00,3.35,3.35,3.31,3.31,1825500.0,3.35,3.35,3.31,3.31,1825500.0
2010-09-07 10:00:00,3.32,3.33,3.3,3.3,2280000.0,3.32,3.33,3.3,3.3,2280000.0
2010-09-07 11:00:00,3.3,3.32,3.3,3.31,1060500.0,3.3,3.32,3.3,3.31,1060500.0
2010-09-07 12:00:00,3.32,3.32,3.3,3.32,1585500.0,3.32,3.32,3.3,3.32,1585500.0
2010-09-07 13:00:00,3.32,3.33,3.31,3.33,1800000.0,3.32,3.33,3.31,3.33,1800000.0
2010-09-07 14:00:00,3.33,3.33,3.31,3.31,2448000.0,3.33,3.33,3.31,3.31,2448000.0
2010-09-07 15:00:00,3.31,3.32,3.3,3.31,3984000.0,3.31,3.32,3.3,3.31,3984000.0
2010-09-08 09:30:00,3.31,3.32,3.3,3.32,955500.0,3.31,3.32,3.3,3.32,955500.0
2010-09-08 10:00:00,3.32,3.33,3.31,3.32,1468500.0,3.32,3.33,3.31,3.32,1468500.0
2010-09-08 11:00:00,3.31,3.33,3.31,3.32,1269000.0,3.31,3.33,3.31,3.32,1269000.0
2010-09-08 12:00:00,3.32,3.33,3.32,3.33,1549500.0,3.32,3.33,3.32,3.33,1549500.0
2010-09-08 13:00:00,3.33,3.34,3.33,3.34,2107500.0,3.33,3.34,3.33,3.34,2107500.0
2010-09-08 14:00:00,3.33,3.35,3.33,3.34,2046000.0,3.33,3.35,3.33,3.34,2046000.0
2010-09-08 15:00:00,3.34,3.35,3.34,3.35,3930000.0,3.34,3.35,3.34,3.35,3930000.0
2010-09-09 09:30:00,3.37,3.4,3.34,3.34,1164000.0,3.37,3.4,3.34,3.34,1164000.0
2010-09-09 10:00:00,3.34,3.35,3.33,3.34,2361000.0,3.34,3.35,3.33,3.34,2361000.0
2010-09-09 11:00:00,3.34,3.35,3.34,3.35,1497000.0,3.34,3.35,3.34,3.35,1497000.0
2010-09-09 12:00:00,3.35,3.35,3.33,3.33,1188000.0,3.35,3.35,3.33,3.33,1188000.0
2010-09-09 13:00:00,3.33,3.34,3.32,3.33,771000.0,3.33,3.34,3.32,3.33,771000.0
2010-09-09 14:00:00,3.33,3.34,3.32,3.34,2364000.0,3.33,3.34,3.32,3.34,2364000.0
2010-09-09 15:00:00,3.34,3.35,3.33,3.34,6060000.0,3.34,3.35,3.33,3.34,6060000.0
2010-09-10 09:30:00,3.34,3.37,3.33,3.36,1159500.0,3.34,3.37,3.33,3.36,1159500.0
2010-09-10 10:00:00,3.36,3.37,3.35,3.36,1336500.0,3.36,3.37,3.35,3.36,1336500.0
2010-09-10 11:00:00,3.36,3.36,3.35,3.35,825000.0,3.36,3.36,3.35,3.35,825000.0
2010-09-10 12:00:00,3.35,3.35,3.34,3.35,559500.0,3.35,3.35,3.34,3.35,559500.0
2010-09-10 13:00:00,3.35,3.35,3.34,3.34,1342500.0,3.35,3.35,3.34,3.34,1342500.0
2010-09-10 14:00:00,3.34,3.35,3.34,3.34,1657500.0,3.34,3.35,3.34,3.34,1657500.0
2010-09-10 15:00:00,3.34,3.34,3.33,3.34,3148500.0,3.34,3.34,3.33,3.34,3148500.0
2010-09-13 09:30:00,3.35,3.37,3.34,3.36,882000.0,3.35,3.37,3.34,3.36,882000.0
2010-09-13 10:00:00,3.36,3.39,3.36,3.38,1552500.0,3.36,3.39,3.36,3.38,1552500.0
2010-09-13 11:00:00,3.38,3.38,3.37,3.38,1602000.0,3.38,3.38,3.37,3.38,1602000.0
2010-09-13 12:00:00,3.38,3.38,3.37,3.38,1215000.0,3.38,3.38,3.37,3.38,1215000.0
2010-09-13 13:00:00,3.38,3.4,3.38,3.4,1222500.0,3.38,3.4,3.38,3.4,1222500.0
2010-09-13 14:00:00,3.4,3.4,3.39,3.4,1110000.0,3.4,3.4,3.39,3.4,1110000.0
2010-09-13 15:00:00,3.4,3.42,3.39,3.41,3639000.0,3.4,3.42,3.39,3.41,3639000.0
2010-09-14 09:30:00,3.4,3.44,3.4,3.43,895500.0,3.4,3.44,3.4,3.43,895500.0
2010-09-14 10:00:00,3.43,3.44,3.42,3.42,2067000.0,3.43,3.44,3.42,3.42,2067000.0
2010-09-14 11:00:00,3.42,3.43,3.41,3.42,1971000.0,3.42,3.43,3.41,3.42,1971000.0
2010-09-14 12:00:00,3.42,3.43,3.41,3.41,994500.0,3.42,3.43,3.41,3.41,994500.0
2010-09-14 13:00:00,3.41,3.42,3.41,3.41,1137000.0,3.41,3.42,3.41,3.41,1137000.0
2010-09-14 14:00:00,3.41,3.42,3.41,3.42,1953000.0,3.41,3.42,3.41,3.42,1953000.0
2010-09-14 15:00:00,3.42,3.42,3.4,3.41,4144500.0,3.42,3.42,3.4,3.41,4144500.0
2010-09-15 09:30:00,3.39,3.41,3.39,3.4,832500.0,3.39,3.41,3.39,3.4,832500.0
2010-09-15 10:00:00,3.4,3.42,3.4,3.42,1336500.0,3.4,3.42,3.4,3.42,1336500.0
2010-09-15 11:00:00,3.42,3.42,3.4,3.41,706500.0,3.42,3.42,3.4,3.41,706500.0
2010-09-15 12:00:00,3.41,3.42,3.4,3.41,525000.0,3.41,3.42,3.4,3.41,525000.0
2010-09-15 13:00:00,3.41,3.42,3.41,3.42,592500.0,3.41,3.42,3.41,3.42,592500.0
2010-09-15 14:00:00,3.42,3.42,3.41,3.42,651000.0,3.42,3.42,3.41,3.42,651000.0
2010-09-15 15:00:00,3.42,3.43,3.41,3.43,2539500.0,3.42,3.43,3.41,3.43,2539500.0
2010-09-16 09:30:00,3.42,3.43,3.42,3.42,624000.0,3.42,3.43,3.42,3.42,624000.0
2010-09-16 10:00:00,3.42,3.43,3.41,3.43,1080000.0,3.42,3.43,3.41,3.43,1080000.0
2010-09-16 11:00:00,3.43,3.43,3.42,3.43,459000.0,3.43,3.43,3.42,3.43,459000.0
2010-09-16 12:00:00,3.42,3.43,3.42,3.43,492000.0,3.42,3.43,3.42,3.43,492000.0
2010-09-16 13:00:00,3.43,3.44,3.42,3.44,1254000.0,3.43,3.44,3.42,3.44,1254000.0
2010-09-16 14:00:00,3.44,3.45,3.43,3.43,1354500.0,3.44,3.45,3.43,3.43,1354500.0
2010-09-16 15:00:00,3.43,3.44,3.43,3.44,2598000.0,3.43,3.44,3.43,3.44,2598000.0
2010-09-17 09:30:00,3.46,3.46,3.42,3.43,5077500.0,3.46,3.46,3.42,3.43,5077500.0
2010-09-17 10:00:00,3.43,3.46,3.43,3.46,1251000.0,3.43,3.46,3.43,3.46,1251000.0
2010-09-17 11:00:00,3.46,3.47,3.44,3.45,1507500.0,3.46,3.47,3.44,3.45,1507500.0
2010-09-17 12:00:00,3.45,3.45,3.44,3.44,742500.0,3.45,3.45,3.44,3.44,742500.0
2010-09-17 13:00:00,3.44,3.45,3.44,3.44,1053000.0,3.44,3.45,3.44,3.44,1053000.0
2010-09-17 14:00:00,3.44,3.47,3.44,3.46,2295000.0,3.44,3.47,3.44,3.46,2295000.0
2010-09-17 15:00:00,3.46,3.46,3.45,3.46,3772500.0,3.46,3.46,3.45,3.46,3772500.0
2010-09-20 09:30:00,3.46,3.47,3.46,3.47,1446000.0,3.46,3.47,3.46,3.47,1446000.0
2010-09-20 10:00:00,3.47,3.5,3.47,3.5,1669500.0,3.47,3.5,3.47,3.5,1669500.0
2010-09-20 11:00:00,3.5,3.5,3.47,3.48,1156500.0,3.5,3.5,3.47,3.48,1156500.0
2010-09-20 12:00:00,3.48,3.48,3.47,3.48,757500.0,3.48,3.48,3.47,3.48,757500.0
2010-09-20 13:00:00,3.48,3.49,3.48,3.48,856500.0,3.48,3.49,3.48,3.48,856500.0
2010-09-20 14:00:00,3.48,3.5,3.48,3.5,1504500.0,3.48,3.5,3.48,3.5,1504500.0
2010-09-20 15:00:00,3.5,3.52,3.5,3.51,4027500.0,3.5,3.52,3.5,3.51,4027500.0
2010-09-21 09:30:00,3.5,3.51,3.45,3.45,1764000.0,3.5,3.51,3.45,3.45,1764000.0
2010-09-21 10:00:00,3.45,3.47,3.45,3.46,1638000.0,3.45,3.47,3.45,3.46,1638000.0
2010-09-21 11:00:00,3.46,3.47,3.46,3.47,976500.0,3.46,3.47,3.46,3.47,976500.0
2010-09-21 12:00:00,3.47,3.49,3.47,3.48,1111500.0,3.47,3.49,3.47,3.48,1111500.0
2010-09-21 13:00:00,3.48,3.49,3.47,3.49,1146000.0,3.48,3.49,3.47,3.49,1146000.0
2010-09-21 14:00:00,3.48,3.51,3.47,3.49,2142000.0,3.48,3.51,3.47,3.49,2142000.0
2010-09-21 15:00:00,3.5,3.5,3.47,3.49,3817500.0,3.5,3.5,3.47,3.49,3817500.0
2010-09-22 09:30:00,3.49,3.53,3.49,3.52,1374000.0,3.49,3.53,3.49,3.52,1374000.0
2010-09-22 10:00:00,3.51,3.52,3.49,3.51,3082500.0,3.51,3.52,3.49,3.51,3082500.0
2010-09-22 11:00:00,3.51,3.52,3.5,3.51,1656000.0,3.51,3.52,3.5,3.51,1656000.0
2010-09-22 12:00:00,3.51,3.52,3.5,3.52,1560000.0,3.51,3.52,3.5,3.52,1560000.0
2010-09-22 13:00:00,3.52,3.53,3.52,3.53,1192500.0,3.52,3.53,3.52,3.53,1192500.0
2010-09-22 14:00:00,3.53,3.55,3.53,3.55,4506000.0,3.53,3.55,3.53,3.55,4506000.0
2010-09-22 15:00:00,3.55,3.56,3.54,3.56,7923000.0,3.55,3.56,3.54,3.56,7923000.0
2010-09-23 09:30:00,3.53,3.56,3.52,3.55,871500.0,3.53,3.56,3.52,3.55,871500.0
2010-09-23 10:00:00,3.55,3.57,3.54,3.55,1518000.0,3.55,3.57,3.54,3.55,1518000.0
2010-09-23 11:00:00,3.55,3.56,3.55,3.55,2410500.0,3.55,3.56,3.55,3.55,2410500.0
2010-09-23 12:00:00,3.55,3.55,3.54,3.54,1245000.0,3.55,3.55,3.54,3.54,1245000.0
2010-09-23 13:00:00,3.54,3.55,3.53,3.54,1234500.0,3.54,3.55,3.53,3.54,1234500.0
2010-09-23 14:00:00,3.54,3.55,3.53,3.53,2082000.0,3.54,3.55,3.53,3.53,2082000.0
2010-09-23 15:00:00,3.53,3.54,3.51,3.51,3769500.0,3.53,3.54,3.51,3.51,3769500.0
2010-09-24 09:30:00,3.55,3.56,3.53,3.56,1015500.0,3.55,3.56,3.53,3.56,1015500.0
2010-09-24 10:00:00,3.55,3.57,3.54,3.54,1786500.0,3.55,3.57,3.54,3.54,1786500.0
2010-09-24 11:00:00,3.54,3.55,3.53,3.53,1801500.0,3.54,3.55,3.53,3.53,1801500.0
2010-09-24 12:00:00,3.53,3.55,3.53,3.55,1950000.0,3.53,3.55,3.53,3.55,1950000.0
2010-09-24 13:00:00,3.55,3.56,3.54,3.55,1357500.0,3.55,3.56,3.54,3.55,1357500.0
2010-09-24 14:00:00,3.55,3.56,3.55,3.56,1912500.0,3.55,3.56,3.55,3.56,1912500.0
2010-09-24 15:00:00,3.56,3.57,3.56,3.56,3838500.0,3.56,3.57,3.56,3.56,3838500.0
2010-09-27 09:30:00,3.55,3.56,3.53,3.54,919500.0,3.55,3.56,3.53,3.54,919500.0
2010-09-27 10:00:00,3.54,3.54,3.52,3.53,1543500.0,3.54,3.54,3.52,3.53,1543500.0
2010-09-27 11:00:00,3.53,3.53,3.52,3.53,1203000.0,3.53,3.53,3.52,3.53,1203000.0
2010-09-27 12:00:00,3.53,3.53,3.52,3.52,1020000.0,3.53,3.53,3.52,3.52,1020000.0
2010-09-27 13:00:00,3.52,3.53,3.51,3.53,1584000.0,3.52,3.53,3.51,3.53,1584000.0
2010-09-27 14:00:00,3.53,3.54,3.52,3.54,2302500.0,3.53,3.54,3.52,3.54,2302500.0
2010-09-27 15:00:00,3.54,3.54,3.53,3.53,3492000.0,3.54,3.54,3.53,3.53,3492000.0
2010-09-28 09:30:00,3.56,3.6,3.52,3.54,1671000.0,3.56,3.6,3.52,3.54,1671000.0
2010-09-28 10:00:00,3.54,3.55,3.52,3.55,1440000.0,3.54,3.55,3.52,3.55,1440000.0
2010-09-28 11:00:00,3.56,3.59,3.55,3.58,2224500.0,3.56,3.59,3.55,3.58,2224500.0
2010-09-28 12:00:00,3.58,3.59,3.57,3.59,2199000.0,3.58,3.59,3.57,3.59,2199000.0
2010-09-28 13:00:00,3.59,3.59,3.57,3.59,2746500.0,3.59,3.59,3.57,3.59,2746500.0
2010-09-28 14:00:00,3.59,3.59,3.57,3.58,1954500.0,3.59,3.59,3.57,3.58,1954500.0
2010-09-28 15:00:00,3.58,3.6,3.57,3.6,5233500.0,3.58,3.6,3.57,3.6,5233500.0
2010-09-29 09:30:00,3.58,3.59,3.58,3.58,612000.0,3.58,3.59,3.58,3.58,612000.0
2010-09-29 10:00:00,3.58,3.6,3.58,3.59,1174500.0,3.58,3.6,3.58,3.59,1174500.0
2010-09-29 11:00:00,3.59,3.61,3.59,3.6,1557000.0,3.59,3.61,3.59,3.6,1557000.0
2010-09-29 12:00:00,3.6,3.61,3.6,3.6,654000.0,3.6,3.61,3.6,3.6,654000.0
2010-09-29 13:00:00,3.6,3.6,3.59,3.59,942000.0,3.6,3.6,3.59,3.59,942000.0
2010-09-29 14:00:00,3.59,3.61,3.59,3.6,876000.0,3.59,3.61,3.59,3.6,876000.0
2010-09-29 15:00:00,3.6,3.61,3.58,3.6,3496500.0,3.6,3.61,3.58,3.6,3496500.0
2010-09-30 09:30:00,3.59,3.59,3.54,3.55,3172500.0,3.59,3.59,3.54,3.55,3172500.0
2010-09-30 10:00:00,3.55,3.56,3.53,3.53,3973500.0,3.55,3.56,3.53,3.53,3973500.0
2010-09-30 11:00:00,3.53,3.54,3.52,3.52,2359500.0,3.53,3.54,3.52,3.52,2359500.0
2010-09-30 12:00:00,3.52,3.54,3.51,3.54,2149500.0,3.52,3.54,3.51,3.54,2149500.0
2010-09-30 13:00:00,3.54,3.56,3.54,3.54,2013000.0,3.54,3.56,3.54,3.54,2013000.0
2010-09-30 14:00:00,3.55,3.56,3.54,3.55,2598000.0,3.55,3.56,3.54,3.55,2598000.0
2010-09-30 15:00:00,3.55,3.56,3.54,3.55,4395000.0,3.55,3.56,3.54,3.55,4395000.0
2010-10-01 09:30:00,3.58,3.62,3.56,3.61,2011500.0,3.58,3.62,3.56,3.61,2011500.0
2010-10-01 10:00:00,3.61,3.62,3.56,3.56,3061500.0,3.61,3.62,3.56,3.56,3061500.0
2010-10-01 11:00:00,3.56,3.57,3.55,3.56,2760000.0,3.56,3.57,3.55,3.56,2760000.0
2010-10-01 12:00:00,3.56,3.57,3.55,3.55,2424000.0,3.56,3.57,3.55,3.55,2424000.0
2010-10-01 13:00:00,3.55,3.56,3.54,3.54,1455000.0,3.55,3.56,3.54,3.54,1455000.0
2010-10-01 14:00:00,3.54,3.56,3.54,3.56,1956000.0,3.54,3.56,3.54,3.56,1956000.0
2010-10-01 15:00:00,3.56,3.57,3.56,3.56,5091000.0,3.56,3.57,3.56,3.56,5091000.0
2010-10-04 09:30:00,3.55,3.58,3.54,3.55,816000.0,3.55,3.58,3.54,3.55,816000.0
2010-10-04 10:00:00,3.55,3.58,3.54,3.57,1687500.0,3.55,3.58,3.54,3.57,1687500.0
2010-10-04 11:00:00,3.57,3.57,3.53,3.53,2490000.0,3.57,3.57,3.53,3.53,2490000.0
2010-10-04 12:00:00,3.53,3.55,3.53,3.54,1161000.0,3.53,3.55,3.53,3.54,1161000.0
2010-10-04 13:00:00,3.54,3.55,3.54,3.54,1348500.0,3.54,3.55,3.54,3.54,1348500.0
2010-10-04 14:00:00,3.54,3.56,3.53,3.55,2308500.0,3.54,3.56,3.53,3.55,2308500.0
2010-10-04 15:00:00,3.55,3.56,3.55,3.56,3946500.0,3.55,3.56,3.55,3.56,3946500.0
2010-10-05 09:30:00,3.58,3.6,3.57,3.6,1393500.0,3.58,3.6,3.57,3.6,1393500.0
2010-10-05 10:00:00,3.59,3.62,3.59,3.62,1555500.0,3.59,3.62,3.59,3.62,1555500.0
2010-10-05 11:00:00,3.62,3.63,3.61,3.61,1065000.0,3.62,3.63,3.61,3.61,1065000.0
2010-10-05 12:00:00,3.61,3.62,3.6,3.61,763500.0,3.61,3.62,3.6,3.61,763500.0
2010-10-05 13:00:00,3.61,3.62,3.61,3.61,1674000.0,3.61,3.62,3.61,3.61,1674000.0
2010-10-05 14:00:00,3.61,3.61,3.6,3.6,1368000.0,3.61,3.61,3.6,3.6,1368000.0
2010-10-05 15:00:00,3.6,3.61,3.6,3.6,4333500.0,3.6,3.61,3.6,3.6,4333500.0
2010-10-06 09:30:00,3.59,3.61,3.59,3.59,1017000.0,3.59,3.61,3.59,3.59,1017000.0
2010-10-06 10:00:00,3.59,3.6,3.58,3.59,1819500.0,3.59,3.6,3.58,3.59,1819500.0
2010-10-06 11:00:00,3.59,3.6,3.58,3.59,2367000.0,3.59,3.6,3.58,3.59,2367000.0
2010-10-06 12:00:00,3.59,3.59,3.57,3.58,982500.0,3.59,3.59,3.57,3.58,982500.0
2010-10-06 13:00:00,3.58,3.58,3.57,3.57,1081500.0,3.58,3.58,3.57,3.57,1081500.0
2010-10-06 14:00:00,3.57,3.58,3.57,3.58,2593500.0,3.57,3.58,3.57,3.58,2593500.0
2010-10-06 15:00:00,3.58,3.59,3.57,3.58,5803500.0,3.58,3.59,3.57,3.58,5803500.0
2010-10-07 09:30:00,3.59,3.6,3.56,3.58,1053000.0,3.59,3.6,3.56,3.58,1053000.0
2010-10-07 10:00:00,3.57,3.6,3.57,3.58,1329000.0,3.57,3.6,3.57,3.58,1329000.0
2010-10-07 11:00:00,3.58,3.59,3.57,3.59,1041000.0,3.58,3.59,3.57,3.59,1041000.0
2010-10-07 12:00:00,3.59,3.59,3.57,3.57,945000.0,3.59,3.59,3.57,3.57,945000.0
2010-10-07 13:00:00,3.57,3.59,3.57,3.59,1024500.0,3.57,3.59,3.57,3.59,1024500.0
2010-10-07 14:00:00,3.59,3.6,3.58,3.59,1449000.0,3.59,3.6,3.58,3.59,1449000.0
2010-10-07 15:00:00,3.59,3.6,3.58,3.59,3352500.0,3.59,3.6,3.58,3.59,3352500.0
2010-10-08 09:30:00,3.58,3.6,3.58,3.6,565500.0,3.58,3.6,3.58,3.6,565500.0
2010-10-08 10:00:00,3.6,3.6,3.55,3.56,2280000.0,3.6,3.6,3.55,3.56,2280000.0
2010-10-08 11:00:00,3.56,3.58,3.55,3.58,1855500.0,3.56,3.58,3.55,3.58,1855500.0
2010-10-08 12:00:00,3.58,3.59,3.56,3.58,903000.0,3.58,3.59,3.56,3.58,903000.0
2010-10-08 13:00:00,3.58,3.59,3.56,3.56,1063500.0,3.58,3.59,3.56,3.56,1063500.0
2010-10-08 14:00:00,3.57,3.57,3.56,3.57,1014000.0,3.57,3.57,3.56,3.57,1014000.0
2010-10-08 15:00:00,3.57,3.58,3.56,3.57,4221000.0,3.57,3.58,3.56,3.57,4221000.0
2010-10-11 09:30:00,3.56,3.56,3.54,3.55,766500.0,3.56,3.56,3.54,3.55,766500.0
2010-10-11 10:00:00,3.55,3.55,3.53,3.54,2980500.0,3.55,3.55,3.53,3.54,2980500.0
2010-10-11 11:00:00,3.54,3.55,3.53,3.54,2790000.0,3.54,3.55,3.53,3.54,2790000.0
2010-10-11 12:00:00,3.54,3.55,3.54,3.55,2254500.0,3.54,3.55,3.54,3.55,2254500.0
2010-10-11 13:00:00,3.55,3.55,3.54,3.55,1254000.0,3.55,3.55,3.54,3.55,1254000.0
2010-10-11 14:00:00,3.55,3.55,3.53,3.53,2620500.0,3.55,3.55,3.53,3.53,2620500.0
2010-10-11 15:00:00,3.53,3.53,3.51,3.52,4255500.0,3.53,3.53,3.51,3.52,4255500.0
2010-10-12 09:30:00,3.52,3.53,3.49,3.5,1048500.0,3.52,3.53,3.49,3.5,1048500.0
2010-10-12 10:00:00,3.51,3.55,3.5,3.55,1741500.0,3.51,3.55,3.5,3.55,1741500.0
2010-10-12 11:00:00,3.55,3.55,3.52,3.54,1423500.0,3.55,3.55,3.52,3.54,1423500.0
2010-10-12 12:00:00,3.54,3.55,3.53,3.53,654000.0,3.54,3.55,3.53,3.53,654000.0
2010-10-12 13:00:00,3.53,3.54,3.53,3.54,546000.0,3.53,3.54,3.53,3.54,546000.0
2010-10-12 14:00:00,3.54,3.56,3.53,3.55,1776000.0,3.54,3.56,3.53,3.55,1776000.0
2010-10-12 15:00:00,3.55,3.56,3.54,3.56,2431500.0,3.55,3.56,3.54,3.56,2431500.0
2010-10-13 09:30:00,3.56,3.57,3.53,3.54,2041500.0,3.56,3.57,3.53,3.54,2041500.0
2010-10-13 10:00:00,3.54,3.54,3.52,3.53,2203500.0,3.54,3.54,3.52,3.53,2203500.0
2010-10-13 11:00:00,3.54,3.54,3.52,3.54,1774500.0,3.54,3.54,3.52,3.54,1774500.0
2010-10-13 12:00:00,3.54,3.55,3.54,3.54,1312500.0,3.54,3.55,3.54,3.54,1312500.0
2010-10-13 13:00:00,3.54,3.56,3.54,3.54,981000.0,3.54,3.56,3.54,3.54,981000.0
2010-10-13 14:00:00,3.54,3.55,3.53,3.54,2407500.0,3.54,3.55,3.53,3.54,2407500.0
2010-10-13 15:00:00,3.54,3.55,3.52,3.52,4174500.0,3.54,3.55,3.52,3.52,4174500.0
2010-10-14 09:30:00,3.52,3.53,3.5,3.51,1554000.0,3.52,3.53,3.5,3.51,1554000.0
2010-10-14 10:00:00,3.52,3.55,3.52,3.54,2458500.0,3.52,3.55,3.52,3.54,2458500.0
2010-10-14 11:00:00,3.54,3.55,3.53,3.54,1951500.0,3.54,3.55,3.53,3.54,1951500.0
2010-10-14 12:00:00,3.54,3.55,3.53,3.55,3667500.0,3.54,3.55,3.53,3.55,3667500.0
2010-10-14 13:00:00,3.55,3.56,3.54,3.56,3157500.0,3.55,3.56,3.54,3.56,3157500.0
2010-10-14 14:00:00,3.56,3.56,3.53,3.54,2493000.0,3.56,3.56,3.53,3.54,2493000.0
2010-10-14 15:00:00,3.53,3.55,3.53,3.55,5968500.0,3.53,3.55,3.53,3.55,5968500.0
2010-10-15 09:30:00,3.57,3.59,3.55,3.55,3877500.0,3.57,3.59,3.55,3.55,3877500.0
2010-10-15 10:00:00,3.54,3.56,3.53,3.54,2091000.0,3.54,3.56,3.53,3.54,2091000.0
2010-10-15 11:00:00,3.54,3.56,3.54,3.54,1552500.0,3.54,3.56,3.54,3.54,1552500.0
2010-10-15 12:00:00,3.55,3.56,3.54,3.56,2731500.0,3.55,3.56,3.54,3.56,2731500.0
2010-10-15 13:00:00,3.56,3.57,3.56,3.57,1398000.0,3.56,3.57,3.56,3.57,1398000.0
2010-10-15 14:00:00,3.56,3.57,3.56,3.57,2128500.0,3.56,3.57,3.56,3.57,2128500.0
2010-10-15 15:00:00,3.57,3.58,3.56,3.58,4792500.0,3.57,3.58,3.56,3.58,4792500.0
2010-10-18 09:30:00,3.57,3.58,3.56,3.57,900000.0,3.57,3.58,3.56,3.57,900000.0
2010-10-18 10:00:00,3.56,3.57,3.55,3.56,1135500.0,3.56,3.57,3.55,3.56,1135500.0
2010-10-18 11:00:00,3.56,3.56,3.54,3.55,1209000.0,3.56,3.56,3.54,3.55,1209000.0
2010-10-18 12:00:00,3.55,3.55,3.53,3.54,726000.0,3.55,3.55,3.53,3.54,726000.0
2010-10-18 13:00:00,3.54,3.55,3.54,3.54,633000.0,3.54,3.55,3.54,3.54,633000.0
2010-10-18 14:00:00,3.54,3.55,3.54,3.55,1323000.0,3.54,3.55,3.54,3.55,1323000.0
2010-10-18 15:00:00,3.55,3.55,3.54,3.54,4267500.0,3.55,3.55,3.54,3.54,4267500.0
2010-10-19 09:30:00,3.52,3.55,3.52,3.52,1584000.0,3.52,3.55,3.52,3.52,1584000.0
2010-10-19 10:00:00,3.52,3.56,3.52,3.53,1986000.0,3.52,3.56,3.52,3.53,1986000.0
2010-10-19 11:00:00,3.53,3.55,3.52,3.55,1578000.0,3.53,3.55,3.52,3.55,1578000.0
2010-10-19 12:00:00,3.55,3.55,3.54,3.55,1690500.0,3.55,3.55,3.54,3.55,1690500.0
2010-10-19 13:00:00,3.55,3.55,3.53,3.53,1249500.0,3.55,3.55,3.53,3.53,1249500.0
2010-10-19 14:00:00,3.53,3.54,3.52,3.53,3522000.0,3.53,3.54,3.52,3.53,3522000.0
2010-10-19 15:00:00,3.53,3.54,3.51,3.53,5697000.0,3.53,3.54,3.51,3.53,5697000.0
2010-10-20 09:30:00,3.54,3.59,3.53,3.57,1165500.0,3.54,3.59,3.53,3.57,1165500.0
2010-10-20 10:00:00,3.57,3.59,3.56,3.58,1999500.0,3.57,3.59,3.56,3.58,1999500.0
2010-10-20 11:00:00,3.58,3.6,3.58,3.58,1426500.0,3.58,3.6,3.58,3.58,1426500.0
2010-10-20 12:00:00,3.58,3.6,3.58,3.58,1126500.0,3.58,3.6,3.58,3.58,1126500.0
2010-10-20 13:00:00,3.58,3.59,3.58,3.58,922500.0,3.58,3.59,3.58,3.58,922500.0
2010-10-20 14:00:00,3.58,3.59,3.58,3.58,1501500.0,3.58,3.59,3.58,3.58,1501500.0
2010-10-20 15:00:00,3.58,3.59,3.57,3.58,4356000.0,3.58,3.59,3.57,3.58,4356000.0
2010-10-21 09:30:00,3.57,3.58,3.54,3.56,1263000.0,3.57,3.58,3.54,3.56,1263000.0
2010-10-21 10:00:00,3.56,3.59,3.55,3.59,2455500.0,3.56,3.59,3.55,3.59,2455500.0
2010-10-21 11:00:00,3.59,3.6,3.57,3.58,1594500.0,3.59,3.6,3.57,3.58,1594500.0
2010-10-21 12:00:00,3.58,3.59,3.57,3.58,1276500.0,3.58,3.59,3.57,3.58,1276500.0
2010-10-21 13:00:00,3.58,3.58,3.54,3.55,1336500.0,3.58,3.58,3.54,3.55,1336500.0
2010-10-21 14:00:00,3.55,3.56,3.54,3.56,1567500.0,3.55,3.56,3.54,3.56,1567500.0
2010-10-21 15:00:00,3.56,3.58,3.56,3.58,3222000.0,3.56,3.58,3.56,3.58,3222000.0
2010-10-22 09:30:00,3.58,3.6,3.55,3.57,934500.0,3.58,3.6,3.55,3.57,934500.0
2010-10-22 10:00:00,3.57,3.58,3.56,3.57,1401000.0,3.57,3.58,3.56,3.57,1401000.0
2010-10-22 11:00:00,3.58,3.58,3.57,3.58,1066500.0,3.58,3.58,3.57,3.58,1066500.0
2010-10-22 12:00:00,3.58,3.59,3.57,3.59,1689000.0,3.58,3.59,3.57,3.59,1689000.0
2010-10-22 13:00:00,3.59,3.6,3.59,3.59,1308000.0,3.59,3.6,3.59,3.59,1308000.0
2010-10-22 14:00:00,3.59,3.6,3.59,3.59,1375500.0,3.59,3.6,3.59,3.59,1375500.0
2010-10-22 15:00:00,3.59,3.6,3.59,3.6,3535500.0,3.59,3.6,3.59,3.6,3535500.0
2010-10-25 09:30:00,3.62,3.66,3.61,3.65,2166000.0,3.62,3.66,3.61,3.65,2166000.0
2010-10-25 10:00:00,3.66,3.66,3.63,3.63,2869500.0,3.66,3.66,3.63,3.63,2869500.0
2010-10-25 11:00:00,3.63,3.64,3.62,3.64,1747500.0,3.63,3.64,3.62,3.64,1747500.0
2010-10-25 12:00:00,3.64,3.64,3.62,3.63,1597500.0,3.64,3.64,3.62,3.63,1597500.0
2010-10-25 13:00:00,3.63,3.64,3.63,3.64,1504500.0,3.63,3.64,3.63,3.64,1504500.0
2010-10-25 14:00:00,3.64,3.64,3.63,3.64,1608000.0,3.64,3.64,3.63,3.64,1608000.0
2010-10-25 15:00:00,3.64,3.65,3.63,3.64,3957000.0,3.64,3.65,3.63,3.64,3957000.0
2010-10-26 09:30:00,3.63,3.63,3.6,3.61,1720500.0,3.63,3.63,3.6,3.61,1720500.0
2010-10-26 10:00:00,3.61,3.65,3.61,3.63,1854000.0,3.61,3.65,3.61,3.63,1854000.0
2010-10-26 11:00:00,3.63,3.64,3.62,3.64,1483500.0,3.63,3.64,3.62,3.64,1483500.0
2010-10-26 12:00:00,3.64,3.64,3.63,3.63,1068000.0,3.64,3.64,3.63,3.63,1068000.0
2010-10-26 13:00:00,3.63,3.64,3.62,3.63,1162500.0,3.63,3.64,3.62,3.63,1162500.0
2010-10-26 14:00:00,3.63,3.63,3.62,3.63,822000.0,3.63,3.63,3.62,3.63,822000.0
2010-10-26 15:00:00,3.63,3.63,3.62,3.62,3459000.0,3.63,3.63,3.62,3.62,3459000.0
2010-10-27 09:30:00,3.59,3.61,3.56,3.6,1407000.0,3.59,3.61,3.56,3.6,1407000.0
2010-10-27 10:00:00,3.6,3.6,3.57,3.59,1717500.0,3.6,3.6,3.57,3.59,1717500.0
2010-10-27 11:00:00,3.59,3.59,3.58,3.59,1473000.0,3.59,3.59,3.58,3.59,1473000.0
2010-10-27 12:00:00,3.59,3.59,3.58,3.58,901500.0,3.59,3.59,3.58,3.58,901500.0
2010-10-27 13:00:00,3.58,3.62,3.58,3.62,2392500.0,3.58,3.62,3.58,3.62,2392500.0
2010-10-27 14:00:00,3.62,3.62,3.6,3.61,2160000.0,3.62,3.62,3.6,3.61,2160000.0
2010-10-27 15:00:00,3.61,3.63,3.61,3.63,4153500.0,3.61,3.63,3.61,3.63,4153500.0
2010-10-28 09:30:00,3.67,3.82,3.65,3.81,7540500.0,3.67,3.82,3.65,3.81,7540500.0
2010-10-28 10:00:00,3.81,3.83,3.77,3.81,7509000.0,3.81,3.83,3.77,3.81,7509000.0
2010-10-28 11:00:00,3.81,3.84,3.8,3.82,3192000.0,3.81,3.84,3.8,3.82,3192000.0
2010-10-28 12:00:00,3.82,3.83,3.79,3.8,2721000.0,3.82,3.83,3.79,3.8,2721000.0
2010-10-28 13:00:00,3.8,3.8,3.78,3.8,4141500.0,3.8,3.8,3.78,3.8,4141500.0
2010-10-28 14:00:00,3.8,3.82,3.8,3.8,3768000.0,3.8,3.82,3.8,3.8,3768000.0
2010-10-28 15:00:00,3.8,3.82,3.8,3.81,7375500.0,3.8,3.82,3.8,3.81,7375500.0
2010-10-29 09:30:00,3.81,3.83,3.81,3.82,1507500.0,3.81,3.83,3.81,3.82,1507500.0
2010-10-29 10:00:00,3.82,3.84,3.79,3.8,1621500.0,3.82,3.84,3.79,3.8,1621500.0
2010-10-29 11:00:00,3.8,3.83,3.8,3.8,2461500.0,3.8,3.83,3.8,3.8,2461500.0
2010-10-29 12:00:00,3.8,3.84,3.8,3.83,1569000.0,3.8,3.84,3.8,3.83,1569000.0
2010-10-29 13:00:00,3.83,3.85,3.83,3.85,1333500.0,3.83,3.85,3.83,3.85,1333500.0
2010-10-29 14:00:00,3.85,3.87,3.85,3.87,4092000.0,3.85,3.87,3.85,3.87,4092000.0
2010-10-29 15:00:00,3.87,3.91,3.87,3.9,10765500.0,3.87,3.91,3.87,3.9,10765500.0
2010-11-01 09:30:00,3.91,3.91,3.89,3.91,1957500.0,3.91,3.91,3.89,3.91,1957500.0
2010-11-01 10:00:00,3.91,3.92,3.87,3.88,3412500.0,3.91,3.92,3.87,3.88,3412500.0
2010-11-01 11:00:00,3.88,3.88,3.85,3.85,2068500.0,3.88,3.88,3.85,3.85,2068500.0
2010-11-01 12:00:00,3.85,3.86,3.84,3.84,1425000.0,3.85,3.86,3.84,3.84,1425000.0
2010-11-01 13:00:00,3.84,3.85,3.83,3.85,2646000.0,3.84,3.85,3.83,3.85,2646000.0
2010-11-01 14:00:00,3.85,3.85,3.83,3.83,2751000.0,3.85,3.85,3.83,3.83,2751000.0
2010-11-01 15:00:00,3.83,3.85,3.82,3.84,6100500.0,3.83,3.85,3.82,3.84,6100500.0
2010-11-02 09:30:00,3.84,3.86,3.82,3.84,4729500.0,3.84,3.86,3.82,3.84,4729500.0
2010-11-02 10:00:00,3.84,3.84,3.8,3.81,3652500.0,3.84,3.84,3.8,3.81,3652500.0
2010-11-02 11:00:00,3.81,3.82,3.81,3.82,1996500.0,3.81,3.82,3.81,3.82,1996500.0
2010-11-02 12:00:00,3.82,3.83,3.82,3.83,1795500.0,3.82,3.83,3.82,3.83,1795500.0
2010-11-02 13:00:00,3.83,3.84,3.83,3.83,2433000.0,3.83,3.84,3.83,3.83,2433000.0
2010-11-02 14:00:00,3.83,3.83,3.82,3.82,2371500.0,3.83,3.83,3.82,3.82,2371500.0
2010-11-02 15:00:00,3.82,3.83,3.81,3.81,4114500.0,3.82,3.83,3.81,3.81,4114500.0
2010-11-03 09:30:00,3.81,3.82,3.8,3.8,1635000.0,3.81,3.82,3.8,3.8,1635000.0
2010-11-03 10:00:00,3.8,3.82,3.8,3.82,3036000.0,3.8,3.82,3.8,3.82,3036000.0
2010-11-03 11:00:00,3.82,3.82,3.8,3.81,1998000.0,3.82,3.82,3.8,3.81,1998000.0
2010-11-03 12:00:00,3.81,3.83,3.81,3.83,1809000.0,3.81,3.83,3.81,3.83,1809000.0
2010-11-03 13:00:00,3.83,3.84,3.82,3.82,2106000.0,3.83,3.84,3.82,3.82,2106000.0
2010-11-03 14:00:00,3.82,3.85,3.8,3.84,3945000.0,3.82,3.85,3.8,3.84,3945000.0
2010-11-03 15:00:00,3.84,3.85,3.83,3.83,3186000.0,3.84,3.85,3.83,3.83,3186000.0
2010-11-04 09:30:00,3.87,3.88,3.84,3.86,1606500.0,3.87,3.88,3.84,3.86,1606500.0
2010-11-04 10:00:00,3.86,3.88,3.85,3.87,3135000.0,3.86,3.88,3.85,3.87,3135000.0
2010-11-04 11:00:00,3.87,3.88,3.86,3.87,2691000.0,3.87,3.88,3.86,3.87,2691000.0
2010-11-04 12:00:00,3.87,3.88,3.86,3.88,1123500.0,3.87,3.88,3.86,3.88,1123500.0
2010-11-04 13:00:00,3.88,3.89,3.88,3.88,2160000.0,3.88,3.89,3.88,3.88,2160000.0
2010-11-04 14:00:00,3.88,3.88,3.87,3.87,1101000.0,3.88,3.88,3.87,3.87,1101000.0
2010-11-04 15:00:00,3.87,3.88,3.87,3.88,4407000.0,3.87,3.88,3.87,3.88,4407000.0
2010-11-05 09:30:00,3.88,3.92,3.88,3.89,1167000.0,3.88,3.92,3.88,3.89,1167000.0
2010-11-05 10:00:00,3.89,3.91,3.89,3.9,2322000.0,3.89,3.91,3.89,3.9,2322000.0
2010-11-05 11:00:00,3.9,3.91,3.89,3.89,1279500.0,3.9,3.91,3.89,3.89,1279500.0
2010-11-05 12:00:00,3.89,3.89,3.88,3.88,937500.0,3.89,3.89,3.88,3.88,937500.0
2010-11-05 13:00:00,3.88,3.9,3.88,3.89,516000.0,3.88,3.9,3.88,3.89,516000.0
2010-11-05 14:00:00,3.9,3.9,3.88,3.89,639000.0,3.9,3.9,3.88,3.89,639000.0
2010-11-05 15:00:00,3.89,3.9,3.88,3.9,2301000.0,3.89,3.9,3.88,3.9,2301000.0
2010-11-08 09:30:00,3.89,3.92,3.88,3.89,1041000.0,3.89,3.92,3.88,3.89,1041000.0
2010-11-08 10:00:00,3.9,3.94,3.89,3.92,1204500.0,3.9,3.94,3.89,3.92,1204500.0
2010-11-08 11:00:00,3.92,3.93,3.91,3.92,559500.0,3.92,3.93,3.91,3.92,559500.0
2010-11-08 12:00:00,3.93,3.93,3.91,3.91,625500.0,3.93,3.93,3.91,3.91,625500.0
2010-11-08 13:00:00,3.91,3.92,3.91,3.92,726000.0,3.91,3.92,3.91,3.92,726000.0
2010-11-08 14:00:00,3.92,3.93,3.91,3.92,813000.0,3.92,3.93,3.91,3.92,813000.0
2010-11-08 15:00:00,3.92,3.92,3.91,3.91,2181000.0,3.92,3.92,3.91,3.91,2181000.0
2010-11-09 09:30:00,3.93,3.93,3.88,3.9,810000.0,3.93,3.93,3.88,3.9,810000.0
2010-11-09 10:00:00,3.9,3.91,3.89,3.89,585000.0,3.9,3.91,3.89,3.89,585000.0
2010-11-09 11:00:00,3.89,3.9,3.88,3.88,831000.0,3.89,3.9,3.88,3.88,831000.0
2010-11-09 12:00:00,3.88,3.88,3.87,3.87,592500.0,3.88,3.88,3.87,3.87,592500.0
2010-11-09 13:00:00,3.87,3.88,3.86,3.87,636000.0,3.87,3.88,3.86,3.87,636000.0
2010-11-09 14:00:00,3.87,3.88,3.87,3.88,624000.0,3.87,3.88,3.87,3.88,624000.0
2010-11-09 15:00:00,3.88,3.89,3.86,3.89,3030000.0,3.88,3.89,3.86,3.89,3030000.0
2010-11-10 09:30:00,3.89,3.93,3.87,3.89,693000.0,3.89,3.93,3.87,3.89,693000.0
2010-11-10 10:00:00,3.89,3.91,3.88,3.9,852000.0,3.89,3.91,3.88,3.9,852000.0
2010-11-10 11:00:00,3.9,3.91,3.89,3.91,1209000.0,3.9,3.91,3.89,3.91,1209000.0
2010-11-10 12:00:00,3.91,3.92,3.91,3.91,646500.0,3.91,3.92,3.91,3.91,646500.0
2010-11-10 13:00:00,3.91,3.92,3.9,3.92,483000.0,3.91,3.92,3.9,3.92,483000.0
2010-11-10 14:00:00,3.92,3.94,3.92,3.94,2049000.0,3.92,3.94,3.92,3.94,2049000.0
2010-11-10 15:00:00,3.94,3.94,3.93,3.94,4459500.0,3.94,3.94,3.93,3.94,4459500.0
2010-11-11 09:30:00,3.93,3.97,3.91,3.97,1723500.0,3.93,3.97,3.91,3.97,1723500.0
2010-11-11 10:00:00,3.97,4.01,3.94,3.98,5221500.0,3.97,4.01,3.94,3.98,5221500.0
2010-11-11 11:00:00,3.98,4.0,3.96,3.98,3474000.0,3.98,4.0,3.96,3.98,3474000.0
2010-11-11 12:00:00,3.98,4.02,3.98,4.02,2070000.0,3.98,4.02,3.98,4.02,2070000.0
2010-11-11 13:00:00,4.02,4.05,4.02,4.05,3273000.0,4.02,4.05,4.02,4.05,3273000.0
2010-11-11 14:00:00,4.05,4.05,4.03,4.04,3618000.0,4.05,4.05,4.03,4.04,3618000.0
2010-11-11 15:00:00,4.04,4.04,4.0,4.03,8896500.0,4.04,4.04,4.0,4.03,8896500.0
2010-11-12 09:30:00,3.99,4.02,3.98,3.99,1278000.0,3.99,4.02,3.98,3.99,1278000.0
2010-11-12 10:00:00,3.99,4.0,3.96,3.96,3324000.0,3.99,4.0,3.96,3.96,3324000.0
2010-11-12 11:00:00,3.96,3.98,3.96,3.96,1726500.0,3.96,3.98,3.96,3.96,1726500.0
2010-11-12 12:00:00,3.96,3.97,3.93,3.94,1921500.0,3.96,3.97,3.93,3.94,1921500.0
2010-11-12 13:00:00,3.94,3.97,3.94,3.95,1000500.0,3.94,3.97,3.94,3.95,1000500.0
2010-11-12 14:00:00,3.95,3.98,3.95,3.97,1141500.0,3.95,3.98,3.95,3.97,1141500.0
2010-11-12 15:00:00,3.97,3.98,3.96,3.98,4563000.0,3.97,3.98,3.96,3.98,4563000.0
2010-11-15 09:30:00,3.99,4.0,3.97,3.98,718500.0,3.99,4.0,3.97,3.98,718500.0
2010-11-15 10:00:00,3.98,3.99,3.96,3.99,1470000.0,3.98,3.99,3.96,3.99,1470000.0
2010-11-15 11:00:00,3.99,3.99,3.97,3.97,1567500.0,3.99,3.99,3.97,3.97,1567500.0
2010-11-15 12:00:00,3.97,3.98,3.95,3.96,951000.0,3.97,3.98,3.95,3.96,951000.0
2010-11-15 13:00:00,3.96,3.97,3.96,3.97,783000.0,3.96,3.97,3.96,3.97,783000.0
2010-11-15 14:00:00,3.97,3.97,3.95,3.97,1642500.0,3.97,3.97,3.95,3.97,1642500.0
2010-11-15 15:00:00,3.97,3.97,3.95,3.95,2764500.0,3.97,3.97,3.95,3.95,2764500.0
2010-11-16 09:30:00,3.89,3.98,3.89,3.95,910500.0,3.89,3.98,3.89,3.95,910500.0
2010-11-16 10:00:00,3.95,3.97,3.93,3.95,1902000.0,3.95,3.97,3.93,3.95,1902000.0
2010-11-16 11:00:00,3.95,3.96,3.92,3.92,2377500.0,3.95,3.96,3.92,3.92,2377500.0
2010-11-16 12:00:00,3.92,3.93,3.91,3.93,985500.0,3.92,3.93,3.91,3.93,985500.0
2010-11-16 13:00:00,3.93,3.94,3.92,3.93,870000.0,3.93,3.94,3.92,3.93,870000.0
2010-11-16 14:00:00,3.93,3.94,3.91,3.91,1845000.0,3.93,3.94,3.91,3.91,1845000.0
2010-11-16 15:00:00,3.92,3.92,3.89,3.89,5994000.0,3.92,3.92,3.89,3.89,5994000.0
2010-11-17 09:30:00,3.89,3.91,3.88,3.9,1011000.0,3.89,3.91,3.88,3.9,1011000.0
2010-11-17 10:00:00,3.9,3.91,3.89,3.89,1504500.0,3.9,3.91,3.89,3.89,1504500.0
2010-11-17 11:00:00,3.89,3.89,3.87,3.88,1560000.0,3.89,3.89,3.87,3.88,1560000.0
2010-11-17 12:00:00,3.88,3.89,3.88,3.88,795000.0,3.88,3.89,3.88,3.88,795000.0
2010-11-17 13:00:00,3.88,3.9,3.88,3.9,3462000.0,3.88,3.9,3.88,3.9,3462000.0
2010-11-17 14:00:00,3.9,3.93,3.9,3.93,2325000.0,3.9,3.93,3.9,3.93,2325000.0
2010-11-17 15:00:00,3.93,3.93,3.91,3.92,5149500.0,3.93,3.93,3.91,3.92,5149500.0
2010-11-18 09:30:00,3.95,3.98,3.93,3.98,1428000.0,3.95,3.98,3.93,3.98,1428000.0
2010-11-18 10:00:00,3.98,4.0,3.97,3.99,4378500.0,3.98,4.0,3.97,3.99,4378500.0
2010-11-18 11:00:00,3.99,4.0,3.97,3.98,2550000.0,3.99,4.0,3.97,3.98,2550000.0
2010-11-18 12:00:00,3.99,3.99,3.98,3.99,1098000.0,3.99,3.99,3.98,3.99,1098000.0
2010-11-18 13:00:00,3.99,3.99,3.97,3.98,625500.0,3.99,3.99,3.97,3.98,625500.0
2010-11-18 14:00:00,3.98,3.98,3.96,3.97,1363500.0,3.98,3.98,3.96,3.97,1363500.0
2010-11-18 15:00:00,3.97,3.97,3.96,3.96,3480000.0,3.97,3.97,3.96,3.96,3480000.0
2010-11-19 09:30:00,3.96,3.97,3.95,3.96,3202500.0,3.96,3.97,3.95,3.96,3202500.0
2010-11-19 10:00:00,3.96,3.96,3.94,3.95,1162500.0,3.96,3.96,3.94,3.95,1162500.0
2010-11-19 11:00:00,3.95,3.96,3.95,3.95,924000.0,3.95,3.96,3.95,3.95,924000.0
2010-11-19 12:00:00,3.95,3.96,3.95,3.96,556500.0,3.95,3.96,3.95,3.96,556500.0
2010-11-19 13:00:00,3.96,3.97,3.96,3.96,544500.0,3.96,3.97,3.96,3.96,544500.0
2010-11-19 14:00:00,3.96,3.98,3.96,3.97,778500.0,3.96,3.98,3.96,3.97,778500.0
2010-11-19 15:00:00,3.97,3.97,3.96,3.97,2008500.0,3.97,3.97,3.96,3.97,2008500.0
2010-11-22 09:30:00,4.0,4.0,3.97,3.99,2457000.0,4.0,4.0,3.97,3.99,2457000.0
2010-11-22 10:00:00,4.0,4.05,4.0,4.01,3769500.0,4.0,4.05,4.0,4.01,3769500.0
2010-11-22 11:00:00,4.02,4.02,4.01,4.02,1662000.0,4.02,4.02,4.01,4.02,1662000.0
2010-11-22 12:00:00,4.02,4.02,3.99,4.0,1813500.0,4.02,4.02,3.99,4.0,1813500.0
2010-11-22 13:00:00,4.0,4.02,3.99,4.01,1855500.0,4.0,4.02,3.99,4.01,1855500.0
2010-11-22 14:00:00,4.01,4.03,4.01,4.02,1903500.0,4.01,4.03,4.01,4.02,1903500.0
2010-11-22 15:00:00,4.02,4.02,4.01,4.02,3441000.0,4.02,4.02,4.01,4.02,3441000.0
2010-11-23 09:30:00,4.0,4.0,3.95,3.96,1537500.0,4.0,4.0,3.95,3.96,1537500.0
2010-11-23 10:00:00,3.96,3.99,3.96,3.99,1315500.0,3.96,3.99,3.96,3.99,1315500.0
2010-11-23 11:00:00,3.99,3.99,3.96,3.96,1176000.0,3.99,3.99,3.96,3.96,1176000.0
2010-11-23 12:00:00,3.96,3.97,3.95,3.96,910500.0,3.96,3.97,3.95,3.96,910500.0
2010-11-23 13:00:00,3.96,3.97,3.96,3.97,1045500.0,3.96,3.97,3.96,3.97,1045500.0
2010-11-23 14:00:00,3.97,3.98,3.96,3.97,1650000.0,3.97,3.98,3.96,3.97,1650000.0
2010-11-23 15:00:00,3.97,4.0,3.97,3.99,3687000.0,3.97,4.0,3.97,3.99,3687000.0
2010-11-24 09:30:00,4.02,4.04,4.01,4.04,952500.0,4.02,4.04,4.01,4.04,952500.0
2010-11-24 10:00:00,4.04,4.07,4.02,4.05,3417000.0,4.04,4.07,4.02,4.05,3417000.0
2010-11-24 11:00:00,4.05,4.06,4.04,4.06,2068500.0,4.05,4.06,4.04,4.06,2068500.0
2010-11-24 12:00:00,4.06,4.07,4.05,4.06,1810500.0,4.06,4.07,4.05,4.06,1810500.0
2010-11-24 13:00:00,4.06,4.07,4.05,4.06,927000.0,4.06,4.07,4.05,4.06,927000.0
2010-11-24 14:00:00,4.06,4.06,4.05,4.06,2224500.0,4.06,4.06,4.05,4.06,2224500.0
2010-11-24 15:00:00,4.06,4.06,4.04,4.05,2820000.0,4.06,4.06,4.04,4.05,2820000.0
2010-11-26 09:30:00,4.03,4.06,4.02,4.04,490500.0,4.03,4.06,4.02,4.04,490500.0
2010-11-26 10:00:00,4.04,4.05,4.04,4.04,555000.0,4.04,4.05,4.04,4.04,555000.0
2010-11-26 11:00:00,4.04,4.05,4.04,4.05,376500.0,4.04,4.05,4.04,4.05,376500.0
2010-11-26 12:00:00,4.05,4.05,4.04,4.04,1165500.0,4.05,4.05,4.04,4.04,1165500.0
2010-11-29 09:30:00,4.02,4.03,3.96,3.97,1177500.0,4.02,4.03,3.96,3.97,1177500.0
2010-11-29 10:00:00,3.97,3.99,3.96,3.96,2163000.0,3.97,3.99,3.96,3.96,2163000.0
2010-11-29 11:00:00,3.96,3.98,3.95,3.95,1248000.0,3.96,3.98,3.95,3.95,1248000.0
2010-11-29 12:00:00,3.95,3.97,3.95,3.96,1323000.0,3.95,3.97,3.95,3.96,1323000.0
2010-11-29 13:00:00,3.96,3.97,3.96,3.97,1116000.0,3.96,3.97,3.96,3.97,1116000.0
2010-11-29 14:00:00,3.97,4.0,3.97,4.0,2127000.0,3.97,4.0,3.97,4.0,2127000.0
2010-11-29 15:00:00,4.0,4.01,3.99,3.99,4453500.0,4.0,4.01,3.99,3.99,4453500.0
2010-11-30 09:30:00,3.97,3.98,3.93,3.96,1135500.0,3.97,3.98,3.93,3.96,1135500.0
2010-11-30 10:00:00,3.96,3.99,3.96,3.98,2173500.0,3.96,3.99,3.96,3.98,2173500.0
2010-11-30 11:00:00,3.98,3.98,3.96,3.98,1716000.0,3.98,3.98,3.96,3.98,1716000.0
2010-11-30 12:00:00,3.98,3.99,3.97,3.98,1140000.0,3.98,3.99,3.97,3.98,1140000.0
2010-11-30 13:00:00,3.98,4.0,3.97,4.0,1164000.0,3.98,4.0,3.97,4.0,1164000.0
2010-11-30 14:00:00,4.0,4.0,3.98,4.0,1920000.0,4.0,4.0,3.98,4.0,1920000.0
2010-11-30 15:00:00,4.0,4.02,3.99,4.01,6616500.0,4.0,4.02,3.99,4.01,6616500.0
2010-12-01 09:30:00,4.05,4.09,4.05,4.08,1872000.0,4.05,4.09,4.05,4.08,1872000.0
2010-12-01 10:00:00,4.09,4.09,4.04,4.04,2352000.0,4.09,4.09,4.04,4.04,2352000.0
2010-12-01 11:00:00,4.04,4.05,4.03,4.05,1954500.0,4.04,4.05,4.03,4.05,1954500.0
2010-12-01 12:00:00,4.05,4.06,4.04,4.06,1362000.0,4.05,4.06,4.04,4.06,1362000.0
2010-12-01 13:00:00,4.06,4.06,4.05,4.05,763500.0,4.06,4.06,4.05,4.05,763500.0
2010-12-01 14:00:00,4.05,4.06,4.05,4.06,1018500.0,4.05,4.06,4.05,4.06,1018500.0
2010-12-01 15:00:00,4.06,4.06,4.04,4.05,2784000.0,4.06,4.06,4.04,4.05,2784000.0
2010-12-02 09:30:00,4.05,4.08,4.04,4.05,1411500.0,4.05,4.08,4.04,4.05,1411500.0
2010-12-02 10:00:00,4.05,4.07,4.05,4.07,2115000.0,4.05,4.07,4.05,4.07,2115000.0
2010-12-02 11:00:00,4.07,4.08,4.06,4.08,3000000.0,4.07,4.08,4.06,4.08,3000000.0
2010-12-02 12:00:00,4.08,4.08,4.07,4.08,1239000.0,4.08,4.08,4.07,4.08,1239000.0
2010-12-02 13:00:00,4.08,4.1,4.08,4.1,2592000.0,4.08,4.1,4.08,4.1,2592000.0
2010-12-02 14:00:00,4.1,4.12,4.1,4.11,2128500.0,4.1,4.12,4.1,4.11,2128500.0
2010-12-02 15:00:00,4.11,4.12,4.11,4.12,3706500.0,4.11,4.12,4.11,4.12,3706500.0
2010-12-03 09:30:00,4.1,4.12,4.09,4.1,1231500.0,4.1,4.12,4.09,4.1,1231500.0
2010-12-03 10:00:00,4.1,4.11,4.08,4.1,1866000.0,4.1,4.11,4.08,4.1,1866000.0
2010-12-03 11:00:00,4.1,4.1,4.09,4.1,1293000.0,4.1,4.1,4.09,4.1,1293000.0
2010-12-03 12:00:00,4.1,4.11,4.1,4.11,1723500.0,4.1,4.11,4.1,4.11,1723500.0
2010-12-03 13:00:00,4.11,4.12,4.1,4.11,1683000.0,4.11,4.12,4.1,4.11,1683000.0
2010-12-03 14:00:00,4.11,4.11,4.1,4.1,1408500.0,4.11,4.11,4.1,4.1,1408500.0
2010-12-03 15:00:00,4.1,4.11,4.1,4.11,5443500.0,4.1,4.11,4.1,4.11,5443500.0
2010-12-06 09:30:00,4.11,4.12,4.09,4.09,1018500.0,4.11,4.12,4.09,4.09,1018500.0
2010-12-06 10:00:00,4.09,4.11,4.08,4.08,985500.0,4.09,4.11,4.08,4.08,985500.0
2010-12-06 11:00:00,4.08,4.09,4.08,4.09,1161000.0,4.08,4.09,4.08,4.09,1161000.0
2010-12-06 12:00:00,4.09,4.09,4.08,4.08,802500.0,4.09,4.09,4.08,4.08,802500.0
2010-12-06 13:00:00,4.08,4.09,4.08,4.08,1210500.0,4.08,4.09,4.08,4.08,1210500.0
2010-12-06 14:00:00,4.08,4.08,4.08,4.08,1215000.0,4.08,4.08,4.08,4.08,1215000.0
2010-12-06 15:00:00,4.08,4.08,4.07,4.08,3420000.0,4.08,4.08,4.07,4.08,3420000.0
2010-12-07 09:30:00,4.13,4.16,4.11,4.11,2361000.0,4.13,4.16,4.11,4.11,2361000.0
2010-12-07 10:00:00,4.11,4.11,4.05,4.05,5541000.0,4.11,4.11,4.05,4.05,5541000.0
2010-12-07 11:00:00,4.05,4.06,4.02,4.03,3753000.0,4.05,4.06,4.02,4.03,3753000.0
2010-12-07 12:00:00,4.03,4.05,4.01,4.04,2076000.0,4.03,4.05,4.01,4.04,2076000.0
2010-12-07 13:00:00,4.04,4.07,4.03,4.05,2143500.0,4.04,4.07,4.03,4.05,2143500.0
2010-12-07 14:00:00,4.05,4.07,4.05,4.05,2932500.0,4.05,4.07,4.05,4.05,2932500.0
2010-12-07 15:00:00,4.05,4.06,4.02,4.04,4812000.0,4.05,4.06,4.02,4.04,4812000.0
2010-12-08 09:30:00,4.05,4.08,4.05,4.06,1494000.0,4.05,4.08,4.05,4.06,1494000.0
2010-12-08 10:00:00,4.06,4.07,4.05,4.07,2682000.0,4.06,4.07,4.05,4.07,2682000.0
2010-12-08 11:00:00,4.06,4.07,4.05,4.06,2064000.0,4.06,4.07,4.05,4.06,2064000.0
2010-12-08 12:00:00,4.06,4.07,4.06,4.06,2037000.0,4.06,4.07,4.06,4.06,2037000.0
2010-12-08 13:00:00,4.06,4.07,4.06,4.06,1440000.0,4.06,4.07,4.06,4.06,1440000.0
2010-12-08 14:00:00,4.06,4.07,4.06,4.07,1431000.0,4.06,4.07,4.06,4.07,1431000.0
2010-12-08 15:00:00,4.07,4.08,4.06,4.08,4564500.0,4.07,4.08,4.06,4.08,4564500.0
2010-12-09 09:30:00,4.09,4.09,4.05,4.06,1186500.0,4.09,4.09,4.05,4.06,1186500.0
2010-12-09 10:00:00,4.06,4.06,4.04,4.06,2355000.0,4.06,4.06,4.04,4.06,2355000.0
2010-12-09 11:00:00,4.06,4.07,4.05,4.06,1386000.0,4.06,4.07,4.05,4.06,1386000.0
2010-12-09 12:00:00,4.06,4.08,4.06,4.08,1953000.0,4.06,4.08,4.06,4.08,1953000.0
2010-12-09 13:00:00,4.07,4.09,4.07,4.08,2373000.0,4.07,4.09,4.07,4.08,2373000.0
2010-12-09 14:00:00,4.08,4.09,4.08,4.08,3195000.0,4.08,4.09,4.08,4.08,3195000.0
2010-12-09 15:00:00,4.08,4.1,4.08,4.1,5112000.0,4.08,4.1,4.08,4.1,5112000.0
2010-12-10 09:30:00,4.11,4.12,4.09,4.1,876000.0,4.11,4.12,4.09,4.1,876000.0
2010-12-10 10:00:00,4.09,4.09,4.08,4.09,958500.0,4.09,4.09,4.08,4.09,958500.0
2010-12-10 11:00:00,4.09,4.1,4.08,4.1,1041000.0,4.09,4.1,4.08,4.1,1041000.0
2010-12-10 12:00:00,4.1,4.1,4.09,4.1,901500.0,4.1,4.1,4.09,4.1,901500.0
2010-12-10 13:00:00,4.1,4.11,4.1,4.1,1228500.0,4.1,4.11,4.1,4.1,1228500.0
2010-12-10 14:00:00,4.1,4.1,4.1,4.1,1146000.0,4.1,4.1,4.1,4.1,1146000.0
2010-12-10 15:00:00,4.1,4.1,4.09,4.1,2733000.0,4.1,4.1,4.09,4.1,2733000.0
2010-12-13 09:30:00,4.12,4.14,4.07,4.08,4380000.0,4.12,4.14,4.07,4.08,4380000.0
2010-12-13 10:00:00,4.08,4.12,4.08,4.12,1791000.0,4.08,4.12,4.08,4.12,1791000.0
2010-12-13 11:00:00,4.12,4.12,4.08,4.08,1063500.0,4.12,4.12,4.08,4.08,1063500.0
2010-12-13 12:00:00,4.08,4.09,4.08,4.09,535500.0,4.08,4.09,4.08,4.09,535500.0
2010-12-13 13:00:00,4.09,4.09,4.08,4.08,721500.0,4.09,4.09,4.08,4.08,721500.0
2010-12-13 14:00:00,4.09,4.1,4.08,4.09,1152000.0,4.09,4.1,4.08,4.09,1152000.0
2010-12-13 15:00:00,4.09,4.09,4.08,4.08,3072000.0,4.09,4.09,4.08,4.08,3072000.0
2010-12-14 09:30:00,4.1,4.1,4.08,4.1,793500.0,4.1,4.1,4.08,4.1,793500.0
2010-12-14 10:00:00,4.1,4.12,4.09,4.11,1198500.0,4.1,4.12,4.09,4.11,1198500.0
2010-12-14 11:00:00,4.11,4.11,4.1,4.11,1095000.0,4.11,4.11,4.1,4.11,1095000.0
2010-12-14 12:00:00,4.11,4.12,4.11,4.12,1318500.0,4.11,4.12,4.11,4.12,1318500.0
2010-12-14 13:00:00,4.12,4.14,4.11,4.13,2284500.0,4.12,4.14,4.11,4.13,2284500.0
2010-12-14 14:00:00,4.13,4.13,4.11,4.12,3277500.0,4.13,4.13,4.11,4.12,3277500.0
2010-12-14 15:00:00,4.12,4.12,4.11,4.12,4710000.0,4.12,4.12,4.11,4.12,4710000.0
2010-12-15 09:30:00,4.12,4.14,4.11,4.14,573000.0,4.12,4.14,4.11,4.14,573000.0
2010-12-15 10:00:00,4.14,4.14,4.13,4.13,1915500.0,4.14,4.14,4.13,4.13,1915500.0
2010-12-15 11:00:00,4.14,4.15,4.12,4.15,1455000.0,4.14,4.15,4.12,4.15,1455000.0
2010-12-15 12:00:00,4.15,4.15,4.12,4.12,987000.0,4.15,4.15,4.12,4.12,987000.0
2010-12-15 13:00:00,4.13,4.13,4.12,4.13,1395000.0,4.13,4.13,4.12,4.13,1395000.0
2010-12-15 14:00:00,4.13,4.13,4.1,4.11,2404500.0,4.13,4.13,4.1,4.11,2404500.0
2010-12-15 15:00:00,4.11,4.14,4.11,4.13,4171500.0,4.11,4.14,4.11,4.13,4171500.0
2010-12-16 09:30:00,4.13,4.16,4.12,4.12,970500.0,4.13,4.16,4.12,4.12,970500.0
2010-12-16 10:00:00,4.12,4.16,4.12,4.15,2341500.0,4.12,4.16,4.12,4.15,2341500.0
2010-12-16 11:00:00,4.15,4.18,4.15,4.17,3306000.0,4.15,4.18,4.15,4.17,3306000.0
2010-12-16 12:00:00,4.16,4.17,4.15,4.16,1854000.0,4.16,4.17,4.15,4.16,1854000.0
2010-12-16 13:00:00,4.16,4.18,4.15,4.17,2721000.0,4.16,4.18,4.15,4.17,2721000.0
2010-12-16 14:00:00,4.17,4.17,4.17,4.17,2488500.0,4.17,4.17,4.17,4.17,2488500.0
2010-12-16 15:00:00,4.17,4.2,4.17,4.2,6346500.0,4.17,4.2,4.17,4.2,6346500.0
2010-12-17 09:30:00,4.2,4.2,4.16,4.17,8014500.0,4.2,4.2,4.16,4.17,8014500.0
2010-12-17 10:00:00,4.17,4.17,4.15,4.17,3045000.0,4.17,4.17,4.15,4.17,3045000.0
2010-12-17 11:00:00,4.17,4.18,4.16,4.18,1701000.0,4.17,4.18,4.16,4.18,1701000.0
2010-12-17 12:00:00,4.18,4.18,4.17,4.17,1834500.0,4.18,4.18,4.17,4.17,1834500.0
2010-12-17 13:00:00,4.17,4.19,4.17,4.18,3774000.0,4.17,4.19,4.17,4.18,3774000.0
2010-12-17 14:00:00,4.18,4.19,4.18,4.19,2679000.0,4.18,4.19,4.18,4.19,2679000.0
2010-12-17 15:00:00,4.19,4.2,4.18,4.19,8557500.0,4.19,4.2,4.18,4.19,8557500.0
2010-12-20 09:30:00,4.2,4.2,4.17,4.18,2620500.0,4.2,4.2,4.17,4.18,2620500.0
2010-12-20 10:00:00,4.18,4.18,4.15,4.16,1443000.0,4.18,4.18,4.15,4.16,1443000.0
2010-12-20 11:00:00,4.16,4.18,4.16,4.18,1438500.0,4.16,4.18,4.16,4.18,1438500.0
2010-12-20 12:00:00,4.18,4.18,4.17,4.18,1315500.0,4.18,4.18,4.17,4.18,1315500.0
2010-12-20 13:00:00,4.18,4.18,4.16,4.17,1570500.0,4.18,4.18,4.16,4.17,1570500.0
2010-12-20 14:00:00,4.17,4.19,4.17,4.17,1483500.0,4.17,4.19,4.17,4.17,1483500.0
2010-12-20 15:00:00,4.17,4.18,4.17,4.17,3351000.0,4.17,4.18,4.17,4.17,3351000.0
2010-12-21 09:30:00,4.19,4.2,4.14,4.15,892500.0,4.19,4.2,4.14,4.15,892500.0
2010-12-21 10:00:00,4.15,4.15,4.13,4.13,933000.0,4.15,4.15,4.13,4.13,933000.0
2010-12-21 11:00:00,4.13,4.13,4.12,4.12,1510500.0,4.13,4.13,4.12,4.12,1510500.0
2010-12-21 12:00:00,4.13,4.13,4.12,4.13,1435500.0,4.13,4.13,4.12,4.13,1435500.0
2010-12-21 13:00:00,4.13,4.13,4.12,4.13,1081500.0,4.13,4.13,4.12,4.13,1081500.0
2010-12-21 14:00:00,4.13,4.13,4.12,4.12,1282500.0,4.13,4.13,4.12,4.12,1282500.0
2010-12-21 15:00:00,4.13,4.13,4.12,4.13,2850000.0,4.13,4.13,4.12,4.13,2850000.0
2010-12-22 09:30:00,4.13,4.14,4.12,4.13,729000.0,4.13,4.14,4.12,4.13,729000.0
2010-12-22 10:00:00,4.13,4.13,4.11,4.11,912000.0,4.13,4.13,4.11,4.11,912000.0
2010-12-22 11:00:00,4.12,4.13,4.11,4.12,594000.0,4.12,4.13,4.11,4.12,594000.0
2010-12-22 12:00:00,4.12,4.12,4.11,4.11,754500.0,4.12,4.12,4.11,4.11,754500.0
2010-12-22 13:00:00,4.11,4.11,4.1,4.1,1135500.0,4.11,4.11,4.1,4.1,1135500.0
2010-12-22 14:00:00,4.1,4.1,4.09,4.09,1870500.0,4.1,4.1,4.09,4.09,1870500.0
2010-12-22 15:00:00,4.09,4.09,4.07,4.08,4783500.0,4.09,4.09,4.07,4.08,4783500.0
2010-12-23 09:30:00,4.07,4.08,4.04,4.05,2166000.0,4.07,4.08,4.04,4.05,2166000.0
2010-12-23 10:00:00,4.05,4.05,4.01,4.03,3273000.0,4.05,4.05,4.01,4.03,3273000.0
2010-12-23 11:00:00,4.03,4.04,4.01,4.01,2413500.0,4.03,4.04,4.01,4.01,2413500.0
2010-12-23 12:00:00,4.01,4.03,4.0,4.02,3330000.0,4.01,4.03,4.0,4.02,3330000.0
2010-12-23 13:00:00,4.03,4.04,4.02,4.03,2029500.0,4.03,4.04,4.02,4.03,2029500.0
2010-12-23 14:00:00,4.02,4.03,4.02,4.03,2952000.0,4.02,4.03,4.02,4.03,2952000.0
2010-12-23 15:00:00,4.03,4.03,4.02,4.02,3778500.0,4.03,4.03,4.02,4.02,3778500.0
2010-12-27 09:30:00,4.01,4.01,3.95,3.97,2022000.0,4.01,4.01,3.95,3.97,2022000.0
2010-12-27 10:00:00,3.98,4.0,3.97,4.0,1353000.0,3.98,4.0,3.97,4.0,1353000.0
2010-12-27 11:00:00,4.0,4.02,4.0,4.01,1209000.0,4.0,4.02,4.0,4.01,1209000.0
2010-12-27 12:00:00,4.01,4.03,4.01,4.03,1974000.0,4.01,4.03,4.01,4.03,1974000.0
2010-12-27 13:00:00,4.03,4.06,4.03,4.05,1507500.0,4.03,4.06,4.03,4.05,1507500.0
2010-12-27 14:00:00,4.05,4.05,4.04,4.04,871500.0,4.05,4.05,4.04,4.04,871500.0
2010-12-27 15:00:00,4.04,4.05,4.04,4.04,1905000.0,4.04,4.05,4.04,4.04,1905000.0
2010-12-28 09:30:00,4.03,4.06,4.03,4.03,471000.0,4.03,4.06,4.03,4.03,471000.0
2010-12-28 10:00:00,4.03,4.04,4.02,4.02,675000.0,4.03,4.04,4.02,4.02,675000.0
2010-12-28 11:00:00,4.02,4.03,4.02,4.03,543000.0,4.02,4.03,4.02,4.03,543000.0
2010-12-28 12:00:00,4.03,4.03,4.03,4.03,940500.0,4.03,4.03,4.03,4.03,940500.0
2010-12-28 13:00:00,4.03,4.04,4.03,4.04,765000.0,4.03,4.04,4.03,4.04,765000.0
2010-12-28 14:00:00,4.04,4.04,4.03,4.04,1081500.0,4.04,4.04,4.03,4.04,1081500.0
2010-12-28 15:00:00,4.04,4.05,4.04,4.04,1890000.0,4.04,4.05,4.04,4.04,1890000.0
2010-12-29 09:30:00,4.06,4.07,4.05,4.06,642000.0,4.06,4.07,4.05,4.06,642000.0
2010-12-29 10:00:00,4.06,4.07,4.06,4.06,894000.0,4.06,4.07,4.06,4.06,894000.0
2010-12-29 11:00:00,4.06,4.06,4.04,4.04,1048500.0,4.06,4.06,4.04,4.04,1048500.0
2010-12-29 12:00:00,4.04,4.07,4.04,4.07,559500.0,4.04,4.07,4.04,4.07,559500.0
2010-12-29 13:00:00,4.07,4.07,4.06,4.06,1450500.0,4.07,4.07,4.06,4.06,1450500.0
2010-12-29 14:00:00,4.06,4.07,4.05,4.05,900000.0,4.06,4.07,4.05,4.05,900000.0
2010-12-29 15:00:00,4.05,4.06,4.03,4.04,2907000.0,4.05,4.06,4.03,4.04,2907000.0
2010-12-31 09:30:00,4.06,4.07,4.03,4.03,640500.0,4.06,4.07,4.03,4.03,640500.0
2010-12-31 10:00:00,4.03,4.04,4.03,4.04,690000.0,4.03,4.04,4.03,4.04,690000.0
2010-12-31 11:00:00,4.04,4.05,4.04,4.05,535500.0,4.04,4.05,4.04,4.05,535500.0
2010-12-31 12:00:00,4.05,4.05,4.04,4.04,595500.0,4.05,4.05,4.04,4.04,595500.0
2010-12-31 13:00:00,4.04,4.05,4.03,4.03,537000.0,4.04,4.05,4.03,4.03,537000.0
2010-12-31 14:00:00,4.03,4.04,4.03,4.03,432000.0,4.03,4.04,4.03,4.03,432000.0
2010-12-31 15:00:00,4.03,4.04,4.02,4.03,1671000.0,4.03,4.04,4.02,4.03,1671000.0
2011-01-03 09:30:00,4.07,4.1,4.05,4.1,1522500.0,4.07,4.1,4.05,4.1,1522500.0
2011-01-03 10:00:00,4.1,4.11,4.08,4.1,2173500.0,4.1,4.11,4.08,4.1,2173500.0
2011-01-03 11:00:00,4.1,4.1,4.08,4.09,1308000.0,4.1,4.1,4.08,4.09,1308000.0
2011-01-03 12:00:00,4.08,4.09,4.06,4.07,1000500.0,4.08,4.09,4.06,4.07,1000500.0
2011-01-03 13:00:00,4.06,4.07,4.06,4.06,1312500.0,4.06,4.07,4.06,4.06,1312500.0
2011-01-03 14:00:00,4.06,4.06,4.03,4.04,1788000.0,4.06,4.06,4.03,4.04,1788000.0
2011-01-03 15:00:00,4.04,4.05,4.03,4.05,3249000.0,4.04,4.05,4.03,4.05,3249000.0
2011-01-04 09:30:00,4.03,4.04,3.95,3.95,2353500.0,4.03,4.04,3.95,3.95,2353500.0
2011-01-04 10:00:00,3.95,3.96,3.94,3.94,3502500.0,3.95,3.96,3.94,3.94,3502500.0
2011-01-04 11:00:00,3.94,3.94,3.88,3.89,2802000.0,3.94,3.94,3.88,3.89,2802000.0
2011-01-04 12:00:00,3.88,3.89,3.86,3.88,1845000.0,3.88,3.89,3.86,3.88,1845000.0
2011-01-04 13:00:00,3.88,3.89,3.88,3.88,1833000.0,3.88,3.89,3.88,3.88,1833000.0
2011-01-04 14:00:00,3.88,3.89,3.87,3.88,2184000.0,3.88,3.89,3.87,3.88,2184000.0
2011-01-04 15:00:00,3.88,3.89,3.86,3.87,6106500.0,3.88,3.89,3.86,3.87,6106500.0
2011-01-05 09:30:00,3.87,3.87,3.83,3.84,3445500.0,3.87,3.87,3.83,3.84,3445500.0
2011-01-05 10:00:00,3.85,3.89,3.84,3.88,5130000.0,3.85,3.89,3.84,3.88,5130000.0
2011-01-05 11:00:00,3.88,3.9,3.87,3.9,2284500.0,3.88,3.9,3.87,3.9,2284500.0
2011-01-05 12:00:00,3.9,3.91,3.89,3.89,1825500.0,3.9,3.91,3.89,3.89,1825500.0
2011-01-05 13:00:00,3.89,3.9,3.88,3.89,1395000.0,3.89,3.9,3.88,3.89,1395000.0
2011-01-05 14:00:00,3.89,3.9,3.87,3.88,1585500.0,3.89,3.9,3.87,3.88,1585500.0
2011-01-05 15:00:00,3.88,3.88,3.88,3.88,2938500.0,3.88,3.88,3.88,3.88,2938500.0
2011-01-06 09:30:00,3.88,3.88,3.83,3.84,1446000.0,3.88,3.88,3.83,3.84,1446000.0
2011-01-06 10:00:00,3.84,3.84,3.79,3.79,3150000.0,3.84,3.84,3.79,3.79,3150000.0
2011-01-06 11:00:00,3.79,3.8,3.77,3.79,1960500.0,3.79,3.8,3.77,3.79,1960500.0
2011-01-06 12:00:00,3.79,3.8,3.78,3.79,1413000.0,3.79,3.8,3.78,3.79,1413000.0
2011-01-06 13:00:00,3.79,3.79,3.77,3.79,2124000.0,3.79,3.79,3.77,3.79,2124000.0
2011-01-06 14:00:00,3.79,3.79,3.77,3.77,3789000.0,3.79,3.79,3.77,3.77,3789000.0
2011-01-06 15:00:00,3.77,3.77,3.76,3.76,5116500.0,3.77,3.77,3.76,3.76,5116500.0
2011-01-07 09:30:00,3.78,3.78,3.76,3.77,1476000.0,3.78,3.78,3.76,3.77,1476000.0
2011-01-07 10:00:00,3.77,3.77,3.75,3.76,3744000.0,3.77,3.77,3.75,3.76,3744000.0
2011-01-07 11:00:00,3.76,3.77,3.76,3.77,2259000.0,3.76,3.77,3.76,3.77,2259000.0
2011-01-07 12:00:00,3.77,3.77,3.73,3.74,1930500.0,3.77,3.77,3.73,3.74,1930500.0
2011-01-07 13:00:00,3.74,3.76,3.74,3.76,1744500.0,3.74,3.76,3.74,3.76,1744500.0
2011-01-07 14:00:00,3.76,3.77,3.75,3.75,1401000.0,3.76,3.77,3.75,3.75,1401000.0
2011-01-07 15:00:00,3.75,3.76,3.75,3.76,6682500.0,3.75,3.76,3.75,3.76,6682500.0
2011-01-10 09:30:00,3.75,3.77,3.75,3.76,1756500.0,3.75,3.77,3.75,3.76,1756500.0
2011-01-10 10:00:00,3.76,3.78,3.76,3.76,4269000.0,3.76,3.78,3.76,3.76,4269000.0
2011-01-10 11:00:00,3.76,3.77,3.75,3.76,2323500.0,3.76,3.77,3.75,3.76,2323500.0
2011-01-10 12:00:00,3.76,3.78,3.75,3.78,1734000.0,3.76,3.78,3.75,3.78,1734000.0
2011-01-10 13:00:00,3.78,3.79,3.77,3.77,1357500.0,3.78,3.79,3.77,3.77,1357500.0
2011-01-10 14:00:00,3.77,3.78,3.77,3.78,2019000.0,3.77,3.78,3.77,3.78,2019000.0
2011-01-10 15:00:00,3.78,3.8,3.78,3.78,6564000.0,3.78,3.8,3.78,3.78,6564000.0
2011-01-11 09:30:00,3.79,3.83,3.76,3.77,2229000.0,3.79,3.83,3.76,3.77,2229000.0
2011-01-11 10:00:00,3.77,3.78,3.76,3.77,2523000.0,3.77,3.78,3.76,3.77,2523000.0
2011-01-11 11:00:00,3.77,3.78,3.77,3.77,1627500.0,3.77,3.78,3.77,3.77,1627500.0
2011-01-11 12:00:00,3.77,3.78,3.77,3.78,1173000.0,3.77,3.78,3.77,3.78,1173000.0
2011-01-11 13:00:00,3.78,3.78,3.77,3.77,2343000.0,3.78,3.78,3.77,3.77,2343000.0
2011-01-11 14:00:00,3.77,3.77,3.75,3.76,1543500.0,3.77,3.77,3.75,3.76,1543500.0
2011-01-11 15:00:00,3.76,3.76,3.75,3.75,4491000.0,3.76,3.76,3.75,3.75,4491000.0
2011-01-12 09:30:00,3.79,3.8,3.76,3.79,2481000.0,3.79,3.8,3.76,3.79,2481000.0
2011-01-12 10:00:00,3.79,3.82,3.78,3.81,2040000.0,3.79,3.82,3.78,3.81,2040000.0
2011-01-12 11:00:00,3.8,3.83,3.8,3.83,2881500.0,3.8,3.83,3.8,3.83,2881500.0
2011-01-12 12:00:00,3.83,3.83,3.82,3.82,1417500.0,3.83,3.83,3.82,3.82,1417500.0
2011-01-12 13:00:00,3.82,3.82,3.8,3.81,1386000.0,3.82,3.82,3.8,3.81,1386000.0
2011-01-12 14:00:00,3.81,3.81,3.8,3.81,1063500.0,3.81,3.81,3.8,3.81,1063500.0
2011-01-12 15:00:00,3.81,3.81,3.79,3.81,3510000.0,3.81,3.81,3.79,3.81,3510000.0
2011-01-13 09:30:00,3.81,3.81,3.79,3.8,1170000.0,3.81,3.81,3.79,3.8,1170000.0
2011-01-13 10:00:00,3.8,3.8,3.79,3.79,1461000.0,3.8,3.8,3.79,3.79,1461000.0
2011-01-13 11:00:00,3.79,3.79,3.78,3.79,1510500.0,3.79,3.79,3.78,3.79,1510500.0
2011-01-13 12:00:00,3.79,3.79,3.78,3.79,2236500.0,3.79,3.79,3.78,3.79,2236500.0
2011-01-13 13:00:00,3.79,3.79,3.78,3.79,795000.0,3.79,3.79,3.78,3.79,795000.0
2011-01-13 14:00:00,3.79,3.79,3.78,3.78,1378500.0,3.79,3.79,3.78,3.78,1378500.0
2011-01-13 15:00:00,3.78,3.79,3.77,3.78,1657500.0,3.78,3.79,3.77,3.78,1657500.0
2011-01-14 09:30:00,3.78,3.8,3.76,3.79,1320000.0,3.78,3.8,3.76,3.79,1320000.0
2011-01-14 10:00:00,3.79,3.8,3.77,3.79,1626000.0,3.79,3.8,3.77,3.79,1626000.0
2011-01-14 11:00:00,3.79,3.82,3.78,3.81,1519500.0,3.79,3.82,3.78,3.81,1519500.0
2011-01-14 12:00:00,3.81,3.82,3.8,3.8,895500.0,3.81,3.82,3.8,3.8,895500.0
2011-01-14 13:00:00,3.8,3.81,3.8,3.8,1201500.0,3.8,3.81,3.8,3.8,1201500.0
2011-01-14 14:00:00,3.8,3.81,3.79,3.8,1006500.0,3.8,3.81,3.79,3.8,1006500.0
2011-01-14 15:00:00,3.81,3.82,3.8,3.82,3514500.0,3.81,3.82,3.8,3.82,3514500.0
2011-01-18 09:30:00,3.83,3.86,3.81,3.82,1258500.0,3.83,3.86,3.81,3.82,1258500.0
2011-01-18 10:00:00,3.82,3.84,3.8,3.8,1879500.0,3.82,3.84,3.8,3.8,1879500.0
2011-01-18 11:00:00,3.8,3.81,3.78,3.79,1416000.0,3.8,3.81,3.78,3.79,1416000.0
2011-01-18 12:00:00,3.79,3.8,3.78,3.8,1026000.0,3.79,3.8,3.78,3.8,1026000.0
2011-01-18 13:00:00,3.8,3.8,3.78,3.8,1129500.0,3.8,3.8,3.78,3.8,1129500.0
2011-01-18 14:00:00,3.8,3.8,3.8,3.8,1623000.0,3.8,3.8,3.8,3.8,1623000.0
2011-01-18 15:00:00,3.8,3.8,3.79,3.79,2965500.0,3.8,3.8,3.79,3.79,2965500.0
2011-01-19 09:30:00,3.78,3.78,3.76,3.78,4066500.0,3.78,3.78,3.76,3.78,4066500.0
2011-01-19 10:00:00,3.78,3.83,3.78,3.82,2659500.0,3.78,3.83,3.78,3.82,2659500.0
2011-01-19 11:00:00,3.82,3.83,3.82,3.82,2889000.0,3.82,3.83,3.82,3.82,2889000.0
2011-01-19 12:00:00,3.82,3.83,3.81,3.82,1897500.0,3.82,3.83,3.81,3.82,1897500.0
2011-01-19 13:00:00,3.82,3.83,3.81,3.82,1534500.0,3.82,3.83,3.81,3.82,1534500.0
2011-01-19 14:00:00,3.82,3.82,3.81,3.82,2488500.0,3.82,3.82,3.81,3.82,2488500.0
2011-01-19 15:00:00,3.82,3.84,3.82,3.83,6100500.0,3.82,3.84,3.82,3.83,6100500.0
2011-01-20 09:30:00,3.82,3.91,3.82,3.88,2320500.0,3.82,3.91,3.82,3.88,2320500.0
2011-01-20 10:00:00,3.88,3.9,3.88,3.88,2815500.0,3.88,3.9,3.88,3.88,2815500.0
2011-01-20 11:00:00,3.88,3.89,3.87,3.87,1359000.0,3.88,3.89,3.87,3.87,1359000.0
2011-01-20 12:00:00,3.87,3.87,3.86,3.86,1240500.0,3.87,3.87,3.86,3.86,1240500.0
2011-01-20 13:00:00,3.86,3.86,3.85,3.86,1243500.0,3.86,3.86,3.85,3.86,1243500.0
2011-01-20 14:00:00,3.86,3.89,3.86,3.88,2251500.0,3.86,3.89,3.86,3.88,2251500.0
2011-01-20 15:00:00,3.88,3.89,3.85,3.86,5323500.0,3.88,3.89,3.85,3.86,5323500.0
2011-01-21 09:30:00,3.87,3.87,3.81,3.83,3556500.0,3.87,3.87,3.81,3.83,3556500.0
2011-01-21 10:00:00,3.83,3.84,3.8,3.83,3438000.0,3.83,3.84,3.8,3.83,3438000.0
2011-01-21 11:00:00,3.83,3.84,3.8,3.82,1509000.0,3.83,3.84,3.8,3.82,1509000.0
2011-01-21 12:00:00,3.82,3.83,3.81,3.83,1300500.0,3.82,3.83,3.81,3.83,1300500.0
2011-01-21 13:00:00,3.83,3.83,3.82,3.83,961500.0,3.83,3.83,3.82,3.83,961500.0
2011-01-21 14:00:00,3.83,3.84,3.83,3.84,1191000.0,3.83,3.84,3.83,3.84,1191000.0
2011-01-21 15:00:00,3.84,3.84,3.82,3.83,2259000.0,3.84,3.84,3.82,3.83,2259000.0
2011-01-24 09:30:00,3.82,3.83,3.78,3.79,1458000.0,3.82,3.83,3.78,3.79,1458000.0
2011-01-24 10:00:00,3.79,3.8,3.77,3.77,1809000.0,3.79,3.8,3.77,3.77,1809000.0
2011-01-24 11:00:00,3.77,3.78,3.77,3.78,1344000.0,3.77,3.78,3.77,3.78,1344000.0
2011-01-24 12:00:00,3.78,3.78,3.77,3.78,1854000.0,3.78,3.78,3.77,3.78,1854000.0
2011-01-24 13:00:00,3.78,3.8,3.78,3.8,1980000.0,3.78,3.8,3.78,3.8,1980000.0
2011-01-24 14:00:00,3.8,3.81,3.8,3.8,2032500.0,3.8,3.81,3.8,3.8,2032500.0
2011-01-24 15:00:00,3.8,3.82,3.8,3.82,2017500.0,3.8,3.82,3.8,3.82,2017500.0
2011-01-25 09:30:00,3.8,3.8,3.77,3.77,1527000.0,3.8,3.8,3.77,3.77,1527000.0
2011-01-25 10:00:00,3.77,3.77,3.74,3.76,2200500.0,3.77,3.77,3.74,3.76,2200500.0
2011-01-25 11:00:00,3.76,3.76,3.72,3.73,2668500.0,3.76,3.76,3.72,3.73,2668500.0
2011-01-25 12:00:00,3.73,3.77,3.73,3.77,804000.0,3.73,3.77,3.73,3.77,804000.0
2011-01-25 13:00:00,3.77,3.77,3.76,3.76,1345500.0,3.77,3.77,3.76,3.76,1345500.0
2011-01-25 14:00:00,3.76,3.76,3.73,3.74,1873500.0,3.76,3.76,3.73,3.74,1873500.0
2011-01-25 15:00:00,3.74,3.76,3.74,3.75,4525500.0,3.74,3.76,3.74,3.75,4525500.0
2011-01-26 09:30:00,3.75,3.76,3.71,3.73,1240500.0,3.75,3.76,3.71,3.73,1240500.0
2011-01-26 10:00:00,3.74,3.78,3.73,3.77,2901000.0,3.74,3.78,3.73,3.77,2901000.0
2011-01-26 11:00:00,3.76,3.77,3.74,3.75,1413000.0,3.76,3.77,3.74,3.75,1413000.0
2011-01-26 12:00:00,3.75,3.76,3.75,3.76,1282500.0,3.75,3.76,3.75,3.76,1282500.0
2011-01-26 13:00:00,3.76,3.78,3.75,3.78,1018500.0,3.76,3.78,3.75,3.78,1018500.0
2011-01-26 14:00:00,3.77,3.79,3.77,3.79,2341500.0,3.77,3.79,3.77,3.79,2341500.0
2011-01-26 15:00:00,3.79,3.8,3.78,3.8,5152500.0,3.79,3.8,3.78,3.8,5152500.0
2011-01-27 09:30:00,3.81,3.83,3.79,3.82,1882500.0,3.81,3.83,3.79,3.82,1882500.0
2011-01-27 10:00:00,3.82,3.83,3.8,3.81,2361000.0,3.82,3.83,3.8,3.81,2361000.0
2011-01-27 11:00:00,3.81,3.83,3.81,3.82,1770000.0,3.81,3.83,3.81,3.82,1770000.0
2011-01-27 12:00:00,3.82,3.84,3.82,3.84,2803500.0,3.82,3.84,3.82,3.84,2803500.0
2011-01-27 13:00:00,3.84,3.85,3.83,3.84,1971000.0,3.84,3.85,3.83,3.84,1971000.0
2011-01-27 14:00:00,3.84,3.85,3.83,3.85,1738500.0,3.84,3.85,3.83,3.85,1738500.0
2011-01-27 15:00:00,3.85,3.85,3.84,3.85,4320000.0,3.85,3.85,3.84,3.85,4320000.0
2011-01-28 09:30:00,3.84,3.85,3.81,3.82,1036500.0,3.84,3.85,3.81,3.82,1036500.0
2011-01-28 10:00:00,3.82,3.82,3.79,3.79,2490000.0,3.82,3.82,3.79,3.79,2490000.0
2011-01-28 11:00:00,3.79,3.8,3.77,3.78,2173500.0,3.79,3.8,3.77,3.78,2173500.0
2011-01-28 12:00:00,3.78,3.79,3.76,3.79,2643000.0,3.78,3.79,3.76,3.79,2643000.0
2011-01-28 13:00:00,3.78,3.79,3.77,3.78,2221500.0,3.78,3.79,3.77,3.78,2221500.0
2011-01-28 14:00:00,3.79,3.79,3.78,3.78,1548000.0,3.79,3.79,3.78,3.78,1548000.0
2011-01-28 15:00:00,3.78,3.78,3.76,3.77,3081000.0,3.78,3.78,3.76,3.77,3081000.0
2011-01-31 09:30:00,3.77,3.79,3.75,3.76,1231500.0,3.77,3.79,3.75,3.76,1231500.0
2011-01-31 10:00:00,3.76,3.8,3.76,3.8,2064000.0,3.76,3.8,3.76,3.8,2064000.0
2011-01-31 11:00:00,3.8,3.81,3.79,3.81,1600500.0,3.8,3.81,3.79,3.81,1600500.0
2011-01-31 12:00:00,3.81,3.83,3.8,3.82,1768500.0,3.81,3.83,3.8,3.82,1768500.0
2011-01-31 13:00:00,3.82,3.83,3.81,3.81,685500.0,3.82,3.83,3.81,3.81,685500.0
2011-01-31 14:00:00,3.81,3.81,3.78,3.79,1135500.0,3.81,3.81,3.78,3.79,1135500.0
2011-01-31 15:00:00,3.79,3.79,3.79,3.79,2638500.0,3.79,3.79,3.79,3.79,2638500.0
2011-02-01 09:30:00,3.82,3.82,3.8,3.82,1035000.0,3.82,3.82,3.8,3.82,1035000.0
2011-02-01 10:00:00,3.82,3.83,3.8,3.81,1543500.0,3.82,3.83,3.8,3.81,1543500.0
2011-02-01 11:00:00,3.81,3.82,3.8,3.81,1660500.0,3.81,3.82,3.8,3.81,1660500.0
2011-02-01 12:00:00,3.82,3.83,3.81,3.82,1476000.0,3.82,3.83,3.81,3.82,1476000.0
2011-02-01 13:00:00,3.82,3.82,3.81,3.82,813000.0,3.82,3.82,3.81,3.82,813000.0
2011-02-01 14:00:00,3.82,3.82,3.8,3.81,1830000.0,3.82,3.82,3.8,3.81,1830000.0
2011-02-01 15:00:00,3.81,3.81,3.79,3.79,3262500.0,3.81,3.81,3.79,3.79,3262500.0
2011-02-02 09:30:00,3.78,3.81,3.75,3.76,1849500.0,3.78,3.81,3.75,3.76,1849500.0
2011-02-02 10:00:00,3.76,3.76,3.75,3.75,2191500.0,3.76,3.76,3.75,3.75,2191500.0
2011-02-02 11:00:00,3.75,3.75,3.73,3.73,1699500.0,3.75,3.75,3.73,3.73,1699500.0
2011-02-02 12:00:00,3.73,3.73,3.72,3.73,1068000.0,3.73,3.73,3.72,3.73,1068000.0
2011-02-02 13:00:00,3.73,3.73,3.71,3.71,1119000.0,3.73,3.73,3.71,3.71,1119000.0
2011-02-02 14:00:00,3.71,3.71,3.7,3.71,2350500.0,3.71,3.71,3.7,3.71,2350500.0
2011-02-02 15:00:00,3.71,3.72,3.7,3.71,3291000.0,3.71,3.72,3.7,3.71,3291000.0
2011-02-03 09:30:00,3.71,3.74,3.7,3.73,1783500.0,3.71,3.74,3.7,3.73,1783500.0
2011-02-03 10:00:00,3.73,3.75,3.7,3.74,3712500.0,3.73,3.75,3.7,3.74,3712500.0
2011-02-03 11:00:00,3.74,3.76,3.73,3.76,1290000.0,3.74,3.76,3.73,3.76,1290000.0
2011-02-03 12:00:00,3.76,3.77,3.76,3.76,753000.0,3.76,3.77,3.76,3.76,753000.0
2011-02-03 13:00:00,3.76,3.77,3.76,3.77,885000.0,3.76,3.77,3.76,3.77,885000.0
2011-02-03 14:00:00,3.77,3.77,3.75,3.76,952500.0,3.77,3.77,3.75,3.76,952500.0
2011-02-03 15:00:00,3.76,3.78,3.76,3.77,1923000.0,3.76,3.78,3.76,3.77,1923000.0
2011-02-04 09:30:00,3.76,3.82,3.75,3.81,1267500.0,3.76,3.82,3.75,3.81,1267500.0
2011-02-04 10:00:00,3.81,3.82,3.79,3.79,1450500.0,3.81,3.82,3.79,3.79,1450500.0
2011-02-04 11:00:00,3.79,3.81,3.79,3.81,1545000.0,3.79,3.81,3.79,3.81,1545000.0
2011-02-04 12:00:00,3.81,3.82,3.81,3.82,1446000.0,3.81,3.82,3.81,3.82,1446000.0
2011-02-04 13:00:00,3.82,3.84,3.82,3.84,2124000.0,3.82,3.84,3.82,3.84,2124000.0
2011-02-04 14:00:00,3.84,3.84,3.82,3.84,2580000.0,3.84,3.84,3.82,3.84,2580000.0
2011-02-04 15:00:00,3.84,3.84,3.83,3.84,4074000.0,3.84,3.84,3.83,3.84,4074000.0
2011-02-07 09:30:00,3.84,3.85,3.83,3.84,969000.0,3.84,3.85,3.83,3.84,969000.0
2011-02-07 10:00:00,3.84,3.86,3.84,3.86,1555500.0,3.84,3.86,3.84,3.86,1555500.0
2011-02-07 11:00:00,3.86,3.87,3.84,3.85,1045500.0,3.86,3.87,3.84,3.85,1045500.0
2011-02-07 12:00:00,3.85,3.85,3.84,3.84,957000.0,3.85,3.85,3.84,3.84,957000.0
2011-02-07 13:00:00,3.84,3.86,3.84,3.86,1876500.0,3.84,3.86,3.84,3.86,1876500.0
2011-02-07 14:00:00,3.86,3.86,3.84,3.85,1359000.0,3.86,3.86,3.84,3.85,1359000.0
2011-02-07 15:00:00,3.85,3.85,3.84,3.85,2572500.0,3.85,3.85,3.84,3.85,2572500.0
2011-02-08 09:30:00,3.84,3.85,3.83,3.85,924000.0,3.84,3.85,3.83,3.85,924000.0
2011-02-08 10:00:00,3.85,3.86,3.84,3.85,808500.0,3.85,3.86,3.84,3.85,808500.0
2011-02-08 11:00:00,3.85,3.88,3.84,3.87,1647000.0,3.85,3.88,3.84,3.87,1647000.0
2011-02-08 12:00:00,3.87,3.87,3.86,3.87,774000.0,3.87,3.87,3.86,3.87,774000.0
2011-02-08 13:00:00,3.87,3.87,3.86,3.87,1159500.0,3.87,3.87,3.86,3.87,1159500.0
2011-02-08 14:00:00,3.87,3.87,3.86,3.87,1687500.0,3.87,3.87,3.86,3.87,1687500.0
2011-02-08 15:00:00,3.87,3.88,3.87,3.88,3607500.0,3.87,3.88,3.87,3.88,3607500.0
2011-02-09 09:30:00,3.87,3.89,3.85,3.89,727500.0,3.87,3.89,3.85,3.89,727500.0
2011-02-09 10:00:00,3.89,3.9,3.87,3.88,1276500.0,3.89,3.9,3.87,3.88,1276500.0
2011-02-09 11:00:00,3.88,3.88,3.87,3.88,871500.0,3.88,3.88,3.87,3.88,871500.0
2011-02-09 12:00:00,3.87,3.9,3.87,3.89,909000.0,3.87,3.9,3.87,3.89,909000.0
2011-02-09 13:00:00,3.89,3.9,3.89,3.9,1215000.0,3.89,3.9,3.89,3.9,1215000.0
2011-02-09 14:00:00,3.9,3.9,3.88,3.89,2313000.0,3.9,3.9,3.88,3.89,2313000.0
2011-02-09 15:00:00,3.89,3.89,3.88,3.89,4404000.0,3.89,3.89,3.88,3.89,4404000.0
2011-02-10 09:30:00,3.87,3.87,3.82,3.83,1155000.0,3.87,3.87,3.82,3.83,1155000.0
2011-02-10 10:00:00,3.84,3.84,3.77,3.78,6351000.0,3.84,3.84,3.77,3.78,6351000.0
2011-02-10 11:00:00,3.78,3.8,3.77,3.79,3460500.0,3.78,3.8,3.77,3.79,3460500.0
2011-02-10 12:00:00,3.79,3.81,3.79,3.81,1113000.0,3.79,3.81,3.79,3.81,1113000.0
2011-02-10 13:00:00,3.81,3.83,3.81,3.83,1162500.0,3.81,3.83,3.81,3.83,1162500.0
2011-02-10 14:00:00,3.83,3.85,3.83,3.83,1765500.0,3.83,3.85,3.83,3.83,1765500.0
2011-02-10 15:00:00,3.83,3.84,3.82,3.83,3823500.0,3.83,3.84,3.82,3.83,3823500.0
2011-02-11 09:30:00,3.82,3.82,3.78,3.82,1548000.0,3.82,3.82,3.78,3.82,1548000.0
2011-02-11 10:00:00,3.82,3.82,3.8,3.81,1951500.0,3.82,3.82,3.8,3.81,1951500.0
2011-02-11 11:00:00,3.81,3.82,3.81,3.82,2905500.0,3.81,3.82,3.81,3.82,2905500.0
2011-02-11 12:00:00,3.82,3.84,3.81,3.83,1372500.0,3.82,3.84,3.81,3.83,1372500.0
2011-02-11 13:00:00,3.84,3.85,3.83,3.85,1062000.0,3.84,3.85,3.83,3.85,1062000.0
2011-02-11 14:00:00,3.84,3.85,3.84,3.85,1260000.0,3.84,3.85,3.84,3.85,1260000.0
2011-02-11 15:00:00,3.85,3.85,3.83,3.84,5085000.0,3.85,3.85,3.83,3.84,5085000.0
2011-02-14 09:30:00,3.82,3.84,3.8,3.8,2217000.0,3.82,3.84,3.8,3.8,2217000.0
2011-02-14 10:00:00,3.8,3.8,3.78,3.78,1834500.0,3.8,3.8,3.78,3.78,1834500.0
2011-02-14 11:00:00,3.78,3.81,3.78,3.8,1626000.0,3.78,3.81,3.78,3.8,1626000.0
2011-02-14 12:00:00,3.8,3.81,3.8,3.81,1417500.0,3.8,3.81,3.8,3.81,1417500.0
2011-02-14 13:00:00,3.81,3.83,3.81,3.83,1254000.0,3.81,3.83,3.81,3.83,1254000.0
2011-02-14 14:00:00,3.83,3.84,3.83,3.83,1666500.0,3.83,3.84,3.83,3.83,1666500.0
2011-02-14 15:00:00,3.83,3.83,3.82,3.82,3507000.0,3.83,3.83,3.82,3.82,3507000.0
2011-02-15 09:30:00,3.82,3.82,3.8,3.81,1344000.0,3.82,3.82,3.8,3.81,1344000.0
2011-02-15 10:00:00,3.81,3.82,3.81,3.81,1987500.0,3.81,3.82,3.81,3.81,1987500.0
2011-02-15 11:00:00,3.81,3.81,3.8,3.81,957000.0,3.81,3.81,3.8,3.81,957000.0
2011-02-15 12:00:00,3.81,3.81,3.81,3.81,1110000.0,3.81,3.81,3.81,3.81,1110000.0
2011-02-15 13:00:00,3.81,3.81,3.8,3.8,712500.0,3.81,3.81,3.8,3.8,712500.0
2011-02-15 14:00:00,3.8,3.82,3.79,3.82,1506000.0,3.8,3.82,3.79,3.82,1506000.0
2011-02-15 15:00:00,3.82,3.85,3.82,3.85,4995000.0,3.82,3.85,3.82,3.85,4995000.0
2011-02-16 09:30:00,3.94,3.96,3.91,3.92,3717000.0,3.94,3.96,3.91,3.92,3717000.0
2011-02-16 10:00:00,3.92,3.92,3.88,3.9,2137500.0,3.92,3.92,3.88,3.9,2137500.0
2011-02-16 11:00:00,3.9,3.91,3.89,3.9,2010000.0,3.9,3.91,3.89,3.9,2010000.0
2011-02-16 12:00:00,3.9,3.9,3.87,3.88,1779000.0,3.9,3.9,3.87,3.88,1779000.0
2011-02-16 13:00:00,3.87,3.88,3.86,3.87,1333500.0,3.87,3.88,3.86,3.87,1333500.0
2011-02-16 14:00:00,3.87,3.88,3.86,3.88,3786000.0,3.87,3.88,3.86,3.88,3786000.0
2011-02-16 15:00:00,3.87,3.89,3.87,3.89,4737000.0,3.87,3.89,3.87,3.89,4737000.0
2011-02-17 09:30:00,3.8,3.8,3.74,3.77,9658500.0,3.8,3.8,3.74,3.77,9658500.0
2011-02-17 10:00:00,3.77,3.78,3.73,3.74,9402000.0,3.77,3.78,3.73,3.74,9402000.0
2011-02-17 11:00:00,3.74,3.79,3.73,3.75,8529000.0,3.74,3.79,3.73,3.75,8529000.0
2011-02-17 12:00:00,3.74,3.75,3.72,3.73,6274500.0,3.74,3.75,3.72,3.73,6274500.0
2011-02-17 13:00:00,3.73,3.74,3.7,3.7,7072500.0,3.73,3.74,3.7,3.7,7072500.0
2011-02-17 14:00:00,3.7,3.71,3.68,3.68,8041500.0,3.7,3.71,3.68,3.68,8041500.0
2011-02-17 15:00:00,3.68,3.7,3.68,3.68,15202500.0,3.68,3.7,3.68,3.68,15202500.0
2011-02-18 09:30:00,3.66,3.69,3.65,3.68,7077000.0,3.66,3.69,3.65,3.68,7077000.0
2011-02-18 10:00:00,3.69,3.72,3.69,3.7,4717500.0,3.69,3.72,3.69,3.7,4717500.0
2011-02-18 11:00:00,3.7,3.73,3.7,3.73,2523000.0,3.7,3.73,3.7,3.73,2523000.0
2011-02-18 12:00:00,3.73,3.73,3.72,3.72,2142000.0,3.73,3.73,3.72,3.72,2142000.0
2011-02-18 13:00:00,3.72,3.72,3.69,3.7,2094000.0,3.72,3.72,3.69,3.7,2094000.0
2011-02-18 14:00:00,3.7,3.7,3.68,3.69,3243000.0,3.7,3.7,3.68,3.69,3243000.0
2011-02-18 15:00:00,3.69,3.69,3.67,3.68,5446500.0,3.69,3.69,3.67,3.68,5446500.0
2011-02-22 09:30:00,3.59,3.66,3.56,3.66,5677500.0,3.59,3.66,3.56,3.66,5677500.0
2011-02-22 10:00:00,3.66,3.71,3.66,3.69,5755500.0,3.66,3.71,3.66,3.69,5755500.0
2011-02-22 11:00:00,3.69,3.69,3.67,3.68,1717500.0,3.69,3.69,3.67,3.68,1717500.0
2011-02-22 12:00:00,3.68,3.68,3.67,3.67,2104500.0,3.68,3.68,3.67,3.67,2104500.0
2011-02-22 13:00:00,3.67,3.68,3.67,3.67,2350500.0,3.67,3.68,3.67,3.67,2350500.0
2011-02-22 14:00:00,3.67,3.68,3.67,3.67,3816000.0,3.67,3.68,3.67,3.67,3816000.0
2011-02-22 15:00:00,3.67,3.67,3.66,3.67,6807000.0,3.67,3.67,3.66,3.67,6807000.0
2011-02-23 09:30:00,3.66,3.68,3.64,3.66,3016500.0,3.66,3.68,3.64,3.66,3016500.0
2011-02-23 10:00:00,3.66,3.67,3.63,3.65,4651500.0,3.66,3.67,3.63,3.65,4651500.0
2011-02-23 11:00:00,3.65,3.67,3.6,3.62,4810500.0,3.65,3.67,3.6,3.62,4810500.0
2011-02-23 12:00:00,3.62,3.64,3.61,3.63,3354000.0,3.62,3.64,3.61,3.63,3354000.0
2011-02-23 13:00:00,3.64,3.64,3.63,3.63,1918500.0,3.64,3.64,3.63,3.63,1918500.0
2011-02-23 14:00:00,3.63,3.64,3.63,3.63,3174000.0,3.63,3.64,3.63,3.63,3174000.0
2011-02-23 15:00:00,3.63,3.64,3.63,3.63,5215500.0,3.63,3.64,3.63,3.63,5215500.0
2011-02-24 09:30:00,3.63,3.66,3.56,3.65,2691000.0,3.63,3.66,3.56,3.65,2691000.0
2011-02-24 10:00:00,3.65,3.66,3.62,3.63,7011000.0,3.65,3.66,3.62,3.63,7011000.0
2011-02-24 11:00:00,3.63,3.64,3.61,3.64,5544000.0,3.63,3.64,3.61,3.64,5544000.0
2011-02-24 12:00:00,3.64,3.65,3.63,3.65,3631500.0,3.64,3.65,3.63,3.65,3631500.0
2011-02-24 13:00:00,3.65,3.66,3.63,3.63,4920000.0,3.65,3.66,3.63,3.63,4920000.0
2011-02-24 14:00:00,3.63,3.65,3.63,3.64,4939500.0,3.63,3.65,3.63,3.64,4939500.0
2011-02-24 15:00:00,3.64,3.66,3.64,3.64,8199000.0,3.64,3.66,3.64,3.64,8199000.0
2011-02-25 09:30:00,3.64,3.69,3.64,3.69,2959500.0,3.64,3.69,3.64,3.69,2959500.0
2011-02-25 10:00:00,3.69,3.69,3.68,3.68,4456500.0,3.69,3.69,3.68,3.68,4456500.0
2011-02-25 11:00:00,3.68,3.69,3.67,3.67,2464500.0,3.68,3.69,3.67,3.67,2464500.0
2011-02-25 12:00:00,3.67,3.68,3.66,3.67,2226000.0,3.67,3.68,3.66,3.67,2226000.0
2011-02-25 13:00:00,3.67,3.7,3.67,3.69,2877000.0,3.67,3.7,3.67,3.69,2877000.0
2011-02-25 14:00:00,3.68,3.69,3.68,3.69,1884000.0,3.68,3.69,3.68,3.69,1884000.0
2011-02-25 15:00:00,3.69,3.69,3.68,3.69,3700500.0,3.69,3.69,3.68,3.69,3700500.0
2011-02-28 09:30:00,3.71,3.79,3.69,3.73,4633500.0,3.71,3.79,3.69,3.73,4633500.0
2011-02-28 10:00:00,3.73,3.74,3.7,3.71,3252000.0,3.73,3.74,3.7,3.71,3252000.0
2011-02-28 11:00:00,3.71,3.71,3.7,3.7,1483500.0,3.71,3.71,3.7,3.7,1483500.0
2011-02-28 12:00:00,3.7,3.7,3.68,3.69,2128500.0,3.7,3.7,3.68,3.69,2128500.0
2011-02-28 13:00:00,3.69,3.7,3.68,3.7,1939500.0,3.69,3.7,3.68,3.7,1939500.0
2011-02-28 14:00:00,3.7,3.71,3.7,3.7,1125000.0,3.7,3.71,3.7,3.7,1125000.0
2011-02-28 15:00:00,3.7,3.72,3.7,3.71,4236000.0,3.7,3.72,3.7,3.71,4236000.0
2011-03-01 09:30:00,3.71,3.73,3.7,3.71,1815000.0,3.71,3.73,3.7,3.71,1815000.0
2011-03-01 10:00:00,3.71,3.72,3.7,3.71,3936000.0,3.71,3.72,3.7,3.71,3936000.0
2011-03-01 11:00:00,3.71,3.71,3.69,3.69,2655000.0,3.71,3.71,3.69,3.69,2655000.0
2011-03-01 12:00:00,3.69,3.69,3.68,3.68,1032000.0,3.69,3.69,3.68,3.68,1032000.0
2011-03-01 13:00:00,3.68,3.69,3.67,3.68,1186500.0,3.68,3.69,3.67,3.68,1186500.0
2011-03-01 14:00:00,3.68,3.68,3.66,3.67,2344500.0,3.68,3.68,3.66,3.67,2344500.0
2011-03-01 15:00:00,3.67,3.68,3.66,3.68,3688500.0,3.67,3.68,3.66,3.68,3688500.0
2011-03-02 09:30:00,3.67,3.72,3.67,3.71,1320000.0,3.67,3.72,3.67,3.71,1320000.0
2011-03-02 10:00:00,3.71,3.73,3.69,3.72,3018000.0,3.71,3.73,3.69,3.72,3018000.0
2011-03-02 11:00:00,3.72,3.73,3.7,3.7,1702500.0,3.72,3.73,3.7,3.7,1702500.0
2011-03-02 12:00:00,3.7,3.73,3.7,3.73,1569000.0,3.7,3.73,3.7,3.73,1569000.0
2011-03-02 13:00:00,3.73,3.73,3.71,3.71,1318500.0,3.73,3.73,3.71,3.71,1318500.0
2011-03-02 14:00:00,3.71,3.73,3.7,3.72,2083500.0,3.71,3.73,3.7,3.72,2083500.0
2011-03-02 15:00:00,3.73,3.74,3.72,3.73,2824500.0,3.73,3.74,3.72,3.73,2824500.0
2011-03-03 09:30:00,3.74,3.77,3.74,3.75,942000.0,3.74,3.77,3.74,3.75,942000.0
2011-03-03 10:00:00,3.75,3.76,3.72,3.76,2094000.0,3.75,3.76,3.72,3.76,2094000.0
2011-03-03 11:00:00,3.76,3.78,3.76,3.78,1791000.0,3.76,3.78,3.76,3.78,1791000.0
2011-03-03 12:00:00,3.78,3.79,3.78,3.78,756000.0,3.78,3.79,3.78,3.78,756000.0
2011-03-03 13:00:00,3.78,3.78,3.77,3.77,1117500.0,3.78,3.78,3.77,3.77,1117500.0
2011-03-03 14:00:00,3.77,3.79,3.77,3.78,1386000.0,3.77,3.79,3.77,3.78,1386000.0
2011-03-03 15:00:00,3.78,3.78,3.77,3.77,2703000.0,3.78,3.78,3.77,3.77,2703000.0
2011-03-04 09:30:00,3.76,3.77,3.75,3.77,819000.0,3.76,3.77,3.75,3.77,819000.0
2011-03-04 10:00:00,3.77,3.78,3.76,3.77,1704000.0,3.77,3.78,3.76,3.77,1704000.0
2011-03-04 11:00:00,3.77,3.77,3.75,3.76,1212000.0,3.77,3.77,3.75,3.76,1212000.0
2011-03-04 12:00:00,3.76,3.76,3.72,3.73,1243500.0,3.76,3.76,3.72,3.73,1243500.0
2011-03-04 13:00:00,3.73,3.75,3.73,3.75,1087500.0,3.73,3.75,3.73,3.75,1087500.0
2011-03-04 14:00:00,3.75,3.75,3.74,3.75,928500.0,3.75,3.75,3.74,3.75,928500.0
2011-03-04 15:00:00,3.75,3.76,3.73,3.76,2649000.0,3.75,3.76,3.73,3.76,2649000.0
2011-03-07 09:30:00,3.78,3.79,3.74,3.75,2392500.0,3.78,3.79,3.74,3.75,2392500.0
2011-03-07 10:00:00,3.75,3.75,3.71,3.72,2844000.0,3.75,3.75,3.71,3.72,2844000.0
2011-03-07 11:00:00,3.72,3.73,3.71,3.72,4516500.0,3.72,3.73,3.71,3.72,4516500.0
2011-03-07 12:00:00,3.72,3.73,3.7,3.7,1405500.0,3.72,3.73,3.7,3.7,1405500.0
2011-03-07 13:00:00,3.7,3.71,3.7,3.7,1911000.0,3.7,3.71,3.7,3.7,1911000.0
2011-03-07 14:00:00,3.7,3.71,3.69,3.7,3898500.0,3.7,3.71,3.69,3.7,3898500.0
2011-03-07 15:00:00,3.7,3.71,3.69,3.69,2895000.0,3.7,3.71,3.69,3.69,2895000.0
2011-03-08 09:30:00,3.7,3.72,3.67,3.71,1036500.0,3.7,3.72,3.67,3.71,1036500.0
2011-03-08 10:00:00,3.72,3.74,3.71,3.72,2406000.0,3.72,3.74,3.71,3.72,2406000.0
2011-03-08 11:00:00,3.72,3.74,3.72,3.74,1713000.0,3.72,3.74,3.72,3.74,1713000.0
2011-03-08 12:00:00,3.74,3.75,3.74,3.75,1050000.0,3.74,3.75,3.74,3.75,1050000.0
2011-03-08 13:00:00,3.75,3.75,3.74,3.75,1210500.0,3.75,3.75,3.74,3.75,1210500.0
2011-03-08 14:00:00,3.75,3.75,3.73,3.75,1039500.0,3.75,3.75,3.73,3.75,1039500.0
2011-03-08 15:00:00,3.75,3.75,3.73,3.73,2485500.0,3.75,3.75,3.73,3.73,2485500.0
2011-03-09 09:30:00,3.72,3.73,3.7,3.73,729000.0,3.72,3.73,3.7,3.73,729000.0
2011-03-09 10:00:00,3.73,3.75,3.71,3.71,1105500.0,3.73,3.75,3.71,3.71,1105500.0
2011-03-09 11:00:00,3.71,3.75,3.71,3.75,805500.0,3.71,3.75,3.71,3.75,805500.0
2011-03-09 12:00:00,3.75,3.75,3.73,3.74,516000.0,3.75,3.75,3.73,3.74,516000.0
2011-03-09 13:00:00,3.74,3.74,3.73,3.74,1063500.0,3.74,3.74,3.73,3.74,1063500.0
2011-03-09 14:00:00,3.74,3.75,3.74,3.74,1765500.0,3.74,3.75,3.74,3.74,1765500.0
2011-03-09 15:00:00,3.74,3.75,3.72,3.73,2919000.0,3.74,3.75,3.72,3.73,2919000.0
2011-03-10 09:30:00,3.7,3.73,3.68,3.71,1336500.0,3.7,3.73,3.68,3.71,1336500.0
2011-03-10 10:00:00,3.71,3.72,3.7,3.72,1509000.0,3.71,3.72,3.7,3.72,1509000.0
2011-03-10 11:00:00,3.72,3.72,3.7,3.72,1135500.0,3.72,3.72,3.7,3.72,1135500.0
2011-03-10 12:00:00,3.72,3.72,3.7,3.72,1915500.0,3.72,3.72,3.7,3.72,1915500.0
2011-03-10 13:00:00,3.72,3.73,3.71,3.71,2056500.0,3.72,3.73,3.71,3.71,2056500.0
2011-03-10 14:00:00,3.72,3.73,3.71,3.72,1518000.0,3.72,3.73,3.71,3.72,1518000.0
2011-03-10 15:00:00,3.73,3.73,3.71,3.71,3814500.0,3.73,3.73,3.71,3.71,3814500.0
2011-03-11 09:30:00,3.7,3.72,3.65,3.67,2170500.0,3.7,3.72,3.65,3.67,2170500.0
2011-03-11 10:00:00,3.68,3.69,3.66,3.69,1911000.0,3.68,3.69,3.66,3.69,1911000.0
2011-03-11 11:00:00,3.69,3.71,3.67,3.7,1180500.0,3.69,3.71,3.67,3.7,1180500.0
2011-03-11 12:00:00,3.7,3.72,3.7,3.72,1375500.0,3.7,3.72,3.7,3.72,1375500.0
2011-03-11 13:00:00,3.71,3.72,3.71,3.71,943500.0,3.71,3.72,3.71,3.71,943500.0
2011-03-11 14:00:00,3.71,3.72,3.71,3.72,1194000.0,3.71,3.72,3.71,3.72,1194000.0
2011-03-11 15:00:00,3.72,3.74,3.72,3.73,2976000.0,3.72,3.74,3.72,3.73,2976000.0
2011-03-14 09:30:00,3.7,3.72,3.69,3.71,1129500.0,3.7,3.72,3.69,3.71,1129500.0
2011-03-14 10:00:00,3.71,3.71,3.67,3.67,1981500.0,3.71,3.71,3.67,3.67,1981500.0
2011-03-14 11:00:00,3.67,3.68,3.66,3.66,1011000.0,3.67,3.68,3.66,3.66,1011000.0
2011-03-14 12:00:00,3.66,3.67,3.65,3.66,798000.0,3.66,3.67,3.65,3.66,798000.0
2011-03-14 13:00:00,3.66,3.69,3.66,3.68,1072500.0,3.66,3.69,3.66,3.68,1072500.0
2011-03-14 14:00:00,3.68,3.69,3.68,3.69,1977000.0,3.68,3.69,3.68,3.69,1977000.0
2011-03-14 15:00:00,3.69,3.71,3.69,3.7,3955500.0,3.69,3.71,3.69,3.7,3955500.0
2011-03-15 09:30:00,3.65,3.7,3.63,3.68,2064000.0,3.65,3.7,3.63,3.68,2064000.0
2011-03-15 10:00:00,3.68,3.73,3.68,3.71,2518500.0,3.68,3.73,3.68,3.71,2518500.0
2011-03-15 11:00:00,3.71,3.71,3.68,3.69,1308000.0,3.71,3.71,3.68,3.69,1308000.0
2011-03-15 12:00:00,3.69,3.7,3.67,3.69,1276500.0,3.69,3.7,3.67,3.69,1276500.0
2011-03-15 13:00:00,3.69,3.69,3.68,3.68,820500.0,3.69,3.69,3.68,3.68,820500.0
2011-03-15 14:00:00,3.68,3.71,3.68,3.7,2437500.0,3.68,3.71,3.68,3.7,2437500.0
2011-03-15 15:00:00,3.7,3.71,3.69,3.69,3861000.0,3.7,3.71,3.69,3.69,3861000.0
2011-03-16 09:30:00,3.66,3.68,3.64,3.67,1101000.0,3.66,3.68,3.64,3.67,1101000.0
2011-03-16 10:00:00,3.67,3.68,3.66,3.66,1404000.0,3.67,3.68,3.66,3.66,1404000.0
2011-03-16 11:00:00,3.66,3.68,3.64,3.66,3802500.0,3.66,3.68,3.64,3.66,3802500.0
2011-03-16 12:00:00,3.66,3.7,3.65,3.7,2679000.0,3.66,3.7,3.65,3.7,2679000.0
2011-03-16 13:00:00,3.7,3.7,3.69,3.7,1351500.0,3.7,3.7,3.69,3.7,1351500.0
2011-03-16 14:00:00,3.69,3.7,3.67,3.7,2137500.0,3.69,3.7,3.67,3.7,2137500.0
2011-03-16 15:00:00,3.7,3.71,3.67,3.67,3531000.0,3.7,3.71,3.67,3.67,3531000.0
2011-03-17 09:30:00,3.71,3.73,3.67,3.7,1024500.0,3.71,3.73,3.67,3.7,1024500.0
2011-03-17 10:00:00,3.7,3.72,3.7,3.72,1950000.0,3.7,3.72,3.7,3.72,1950000.0
2011-03-17 11:00:00,3.72,3.72,3.7,3.71,1818000.0,3.72,3.72,3.7,3.71,1818000.0
2011-03-17 12:00:00,3.71,3.73,3.71,3.72,1534500.0,3.71,3.73,3.71,3.72,1534500.0
2011-03-17 13:00:00,3.72,3.73,3.7,3.7,1107000.0,3.72,3.73,3.7,3.7,1107000.0
2011-03-17 14:00:00,3.7,3.7,3.69,3.69,1057500.0,3.7,3.7,3.69,3.69,1057500.0
2011-03-17 15:00:00,3.69,3.7,3.69,3.7,2541000.0,3.69,3.7,3.69,3.7,2541000.0
2011-03-18 09:30:00,3.74,3.74,3.7,3.71,5817000.0,3.74,3.74,3.7,3.71,5817000.0
2011-03-18 10:00:00,3.71,3.71,3.68,3.69,2304000.0,3.71,3.71,3.68,3.69,2304000.0
2011-03-18 11:00:00,3.69,3.7,3.68,3.68,1182000.0,3.69,3.7,3.68,3.68,1182000.0
2011-03-18 12:00:00,3.68,3.7,3.68,3.69,931500.0,3.68,3.7,3.68,3.69,931500.0
2011-03-18 13:00:00,3.69,3.7,3.68,3.7,975000.0,3.69,3.7,3.68,3.7,975000.0
2011-03-18 14:00:00,3.69,3.7,3.67,3.68,1650000.0,3.69,3.7,3.67,3.68,1650000.0
2011-03-18 15:00:00,3.68,3.7,3.67,3.7,4962000.0,3.68,3.7,3.67,3.7,4962000.0
2011-03-21 09:30:00,3.74,3.8,3.74,3.8,2752500.0,3.74,3.8,3.74,3.8,2752500.0
2011-03-21 10:00:00,3.8,3.82,3.79,3.81,3148500.0,3.8,3.82,3.79,3.81,3148500.0
2011-03-21 11:00:00,3.81,3.82,3.79,3.8,1501500.0,3.81,3.82,3.79,3.8,1501500.0
2011-03-21 12:00:00,3.8,3.8,3.79,3.79,1251000.0,3.8,3.8,3.79,3.79,1251000.0
2011-03-21 13:00:00,3.79,3.79,3.77,3.78,1336500.0,3.79,3.79,3.77,3.78,1336500.0
2011-03-21 14:00:00,3.78,3.78,3.77,3.77,1275000.0,3.78,3.78,3.77,3.77,1275000.0
2011-03-21 15:00:00,3.77,3.77,3.76,3.76,2707500.0,3.77,3.77,3.76,3.76,2707500.0
2011-03-22 09:30:00,3.75,3.76,3.74,3.75,1161000.0,3.75,3.76,3.74,3.75,1161000.0
2011-03-22 10:00:00,3.75,3.76,3.74,3.74,1660500.0,3.75,3.76,3.74,3.74,1660500.0
2011-03-22 11:00:00,3.74,3.75,3.74,3.75,2052000.0,3.74,3.75,3.74,3.75,2052000.0
2011-03-22 12:00:00,3.75,3.76,3.75,3.75,577500.0,3.75,3.76,3.75,3.75,577500.0
2011-03-22 13:00:00,3.75,3.76,3.74,3.76,924000.0,3.75,3.76,3.74,3.76,924000.0
2011-03-22 14:00:00,3.76,3.77,3.76,3.76,1668000.0,3.76,3.77,3.76,3.76,1668000.0
2011-03-22 15:00:00,3.76,3.77,3.76,3.77,2953500.0,3.76,3.77,3.76,3.77,2953500.0
2011-03-23 09:30:00,3.76,3.77,3.72,3.74,907500.0,3.76,3.77,3.72,3.74,907500.0
2011-03-23 10:00:00,3.74,3.76,3.73,3.76,1729500.0,3.74,3.76,3.73,3.76,1729500.0
2011-03-23 11:00:00,3.76,3.79,3.75,3.78,979500.0,3.76,3.79,3.75,3.78,979500.0
2011-03-23 12:00:00,3.78,3.79,3.77,3.78,739500.0,3.78,3.79,3.77,3.78,739500.0
2011-03-23 13:00:00,3.78,3.8,3.78,3.8,603000.0,3.78,3.8,3.78,3.8,603000.0
2011-03-23 14:00:00,3.8,3.81,3.79,3.81,963000.0,3.8,3.81,3.79,3.81,963000.0
2011-03-23 15:00:00,3.81,3.82,3.81,3.81,2007000.0,3.81,3.82,3.81,3.81,2007000.0
2011-03-24 09:30:00,3.83,3.84,3.81,3.84,744000.0,3.83,3.84,3.81,3.84,744000.0
2011-03-24 10:00:00,3.84,3.85,3.83,3.85,1752000.0,3.84,3.85,3.83,3.85,1752000.0
2011-03-24 11:00:00,3.85,3.86,3.85,3.85,1011000.0,3.85,3.86,3.85,3.85,1011000.0
2011-03-24 12:00:00,3.85,3.86,3.85,3.86,912000.0,3.85,3.86,3.85,3.86,912000.0
2011-03-24 13:00:00,3.86,3.87,3.86,3.86,829500.0,3.86,3.87,3.86,3.86,829500.0
2011-03-24 14:00:00,3.87,3.87,3.86,3.87,873000.0,3.87,3.87,3.86,3.87,873000.0
2011-03-24 15:00:00,3.87,3.89,3.86,3.86,2793000.0,3.87,3.89,3.86,3.86,2793000.0
2011-03-25 09:30:00,3.87,3.87,3.85,3.86,712500.0,3.87,3.87,3.85,3.86,712500.0
2011-03-25 10:00:00,3.86,3.89,3.86,3.89,1519500.0,3.86,3.89,3.86,3.89,1519500.0
2011-03-25 11:00:00,3.89,3.9,3.88,3.89,717000.0,3.89,3.9,3.88,3.89,717000.0
2011-03-25 12:00:00,3.89,3.9,3.89,3.89,645000.0,3.89,3.9,3.89,3.89,645000.0
2011-03-25 13:00:00,3.89,3.89,3.88,3.89,664500.0,3.89,3.89,3.88,3.89,664500.0
2011-03-25 14:00:00,3.89,3.9,3.89,3.89,1008000.0,3.89,3.9,3.89,3.89,1008000.0
2011-03-25 15:00:00,3.89,3.89,3.87,3.87,2670000.0,3.89,3.89,3.87,3.87,2670000.0
2011-03-28 09:30:00,3.89,3.9,3.86,3.87,1003500.0,3.89,3.9,3.86,3.87,1003500.0
2011-03-28 10:00:00,3.87,3.87,3.84,3.84,1482000.0,3.87,3.87,3.84,3.84,1482000.0
2011-03-28 11:00:00,3.84,3.84,3.82,3.83,972000.0,3.84,3.84,3.82,3.83,972000.0
2011-03-28 12:00:00,3.83,3.83,3.82,3.83,600000.0,3.83,3.83,3.82,3.83,600000.0
2011-03-28 13:00:00,3.83,3.83,3.8,3.8,877500.0,3.83,3.83,3.8,3.8,877500.0
2011-03-28 14:00:00,3.8,3.8,3.79,3.79,1726500.0,3.8,3.8,3.79,3.79,1726500.0
2011-03-28 15:00:00,3.79,3.8,3.78,3.78,4060500.0,3.79,3.8,3.78,3.78,4060500.0
2011-03-29 09:30:00,3.79,3.79,3.77,3.78,808500.0,3.79,3.79,3.77,3.78,808500.0
2011-03-29 10:00:00,3.78,3.8,3.78,3.79,1615500.0,3.78,3.8,3.78,3.79,1615500.0
2011-03-29 11:00:00,3.79,3.8,3.79,3.79,1449000.0,3.79,3.8,3.79,3.79,1449000.0
2011-03-29 12:00:00,3.79,3.79,3.78,3.78,970500.0,3.79,3.79,3.78,3.78,970500.0
2011-03-29 13:00:00,3.79,3.79,3.78,3.78,1132500.0,3.79,3.79,3.78,3.78,1132500.0
2011-03-29 14:00:00,3.78,3.79,3.78,3.78,1740000.0,3.78,3.79,3.78,3.78,1740000.0
2011-03-29 15:00:00,3.78,3.79,3.78,3.79,3340500.0,3.78,3.79,3.78,3.79,3340500.0
2011-03-30 09:30:00,3.82,3.83,3.8,3.81,1072500.0,3.82,3.83,3.8,3.81,1072500.0
2011-03-30 10:00:00,3.81,3.85,3.8,3.84,1713000.0,3.81,3.85,3.8,3.84,1713000.0
2011-03-30 11:00:00,3.84,3.84,3.82,3.83,861000.0,3.84,3.84,3.82,3.83,861000.0
2011-03-30 12:00:00,3.83,3.85,3.82,3.85,1054500.0,3.83,3.85,3.82,3.85,1054500.0
2011-03-30 13:00:00,3.85,3.86,3.84,3.84,607500.0,3.85,3.86,3.84,3.84,607500.0
2011-03-30 14:00:00,3.84,3.85,3.84,3.85,736500.0,3.84,3.85,3.84,3.85,736500.0
2011-03-30 15:00:00,3.85,3.86,3.85,3.86,2089500.0,3.85,3.86,3.85,3.86,2089500.0
2011-03-31 09:30:00,3.85,3.87,3.8,3.8,1482000.0,3.85,3.87,3.8,3.8,1482000.0
2011-03-31 10:00:00,3.8,3.82,3.79,3.82,1956000.0,3.8,3.82,3.79,3.82,1956000.0
2011-03-31 11:00:00,3.82,3.83,3.81,3.81,1029000.0,3.82,3.83,3.81,3.81,1029000.0
2011-03-31 12:00:00,3.81,3.83,3.81,3.83,738000.0,3.81,3.83,3.81,3.83,738000.0
2011-03-31 13:00:00,3.83,3.83,3.82,3.83,867000.0,3.83,3.83,3.82,3.83,867000.0
2011-03-31 14:00:00,3.83,3.84,3.82,3.84,1192500.0,3.83,3.84,3.82,3.84,1192500.0
2011-03-31 15:00:00,3.84,3.85,3.83,3.83,4122000.0,3.84,3.85,3.83,3.83,4122000.0
2011-04-01 09:30:00,3.84,3.87,3.84,3.87,748500.0,3.84,3.87,3.84,3.87,748500.0
2011-04-01 10:00:00,3.87,3.89,3.86,3.87,1039500.0,3.87,3.89,3.86,3.87,1039500.0
2011-04-01 11:00:00,3.87,3.88,3.86,3.87,841500.0,3.87,3.88,3.86,3.87,841500.0
2011-04-01 12:00:00,3.87,3.88,3.87,3.87,685500.0,3.87,3.88,3.87,3.87,685500.0
2011-04-01 13:00:00,3.87,3.87,3.86,3.86,796500.0,3.87,3.87,3.86,3.86,796500.0
2011-04-01 14:00:00,3.86,3.86,3.84,3.85,1635000.0,3.86,3.86,3.84,3.85,1635000.0
2011-04-01 15:00:00,3.85,3.86,3.84,3.86,2550000.0,3.85,3.86,3.84,3.86,2550000.0
2011-04-04 09:30:00,3.85,3.86,3.74,3.75,5577000.0,3.85,3.86,3.74,3.75,5577000.0
2011-04-04 10:00:00,3.75,3.78,3.75,3.77,2565000.0,3.75,3.78,3.75,3.77,2565000.0
2011-04-04 11:00:00,3.77,3.81,3.77,3.81,2244000.0,3.77,3.81,3.77,3.81,2244000.0
2011-04-04 12:00:00,3.81,3.82,3.81,3.82,1624500.0,3.81,3.82,3.81,3.82,1624500.0
2011-04-04 13:00:00,3.82,3.82,3.8,3.81,1860000.0,3.82,3.82,3.8,3.81,1860000.0
2011-04-04 14:00:00,3.81,3.83,3.81,3.83,1447500.0,3.81,3.83,3.81,3.83,1447500.0
2011-04-04 15:00:00,3.83,3.85,3.83,3.84,3840000.0,3.83,3.85,3.83,3.84,3840000.0
2011-04-05 09:30:00,3.83,3.86,3.83,3.85,1705500.0,3.83,3.86,3.83,3.85,1705500.0
2011-04-05 10:00:00,3.85,3.91,3.84,3.9,2983500.0,3.85,3.91,3.84,3.9,2983500.0
2011-04-05 11:00:00,3.9,3.9,3.89,3.9,2176500.0,3.9,3.9,3.89,3.9,2176500.0
2011-04-05 12:00:00,3.9,3.92,3.89,3.92,1255500.0,3.9,3.92,3.89,3.92,1255500.0
2011-04-05 13:00:00,3.92,3.94,3.91,3.92,1947000.0,3.92,3.94,3.91,3.92,1947000.0
2011-04-05 14:00:00,3.92,3.92,3.88,3.88,3651000.0,3.92,3.92,3.88,3.88,3651000.0
2011-04-05 15:00:00,3.88,3.89,3.87,3.88,4053000.0,3.88,3.89,3.87,3.88,4053000.0
2011-04-06 09:30:00,3.9,3.91,3.88,3.89,2041500.0,3.9,3.91,3.88,3.89,2041500.0
2011-04-06 10:00:00,3.89,3.89,3.86,3.86,1812000.0,3.89,3.89,3.86,3.86,1812000.0
2011-04-06 11:00:00,3.86,3.86,3.83,3.83,1860000.0,3.86,3.86,3.83,3.83,1860000.0
2011-04-06 12:00:00,3.83,3.85,3.83,3.85,1498500.0,3.83,3.85,3.83,3.85,1498500.0
2011-04-06 13:00:00,3.85,3.87,3.85,3.86,820500.0,3.85,3.87,3.85,3.86,820500.0
2011-04-06 14:00:00,3.86,3.86,3.85,3.86,1590000.0,3.86,3.86,3.85,3.86,1590000.0
2011-04-06 15:00:00,3.86,3.86,3.83,3.83,4318500.0,3.86,3.86,3.83,3.83,4318500.0
2011-04-07 09:30:00,3.83,3.85,3.82,3.83,1032000.0,3.83,3.85,3.82,3.83,1032000.0
2011-04-07 10:00:00,3.83,3.83,3.8,3.82,2638500.0,3.83,3.83,3.8,3.82,2638500.0
2011-04-07 11:00:00,3.82,3.84,3.81,3.84,1227000.0,3.82,3.84,3.81,3.84,1227000.0
2011-04-07 12:00:00,3.84,3.87,3.84,3.87,1023000.0,3.84,3.87,3.84,3.87,1023000.0
2011-04-07 13:00:00,3.87,3.87,3.82,3.82,862500.0,3.87,3.87,3.82,3.82,862500.0
2011-04-07 14:00:00,3.82,3.83,3.82,3.83,1546500.0,3.82,3.83,3.82,3.83,1546500.0
2011-04-07 15:00:00,3.83,3.83,3.81,3.81,4155000.0,3.83,3.83,3.81,3.81,4155000.0
2011-04-08 09:30:00,3.82,3.83,3.78,3.79,1372500.0,3.82,3.83,3.78,3.79,1372500.0
2011-04-08 10:00:00,3.79,3.8,3.78,3.79,2001000.0,3.79,3.8,3.78,3.79,2001000.0
2011-04-08 11:00:00,3.79,3.82,3.79,3.82,1083000.0,3.79,3.82,3.79,3.82,1083000.0
2011-04-08 12:00:00,3.81,3.82,3.79,3.79,913500.0,3.81,3.82,3.79,3.79,913500.0
2011-04-08 13:00:00,3.79,3.79,3.78,3.79,715500.0,3.79,3.79,3.78,3.79,715500.0
2011-04-08 14:00:00,3.79,3.79,3.75,3.75,1632000.0,3.79,3.79,3.75,3.75,1632000.0
2011-04-08 15:00:00,3.75,3.77,3.75,3.77,3273000.0,3.75,3.77,3.75,3.77,3273000.0
2011-04-11 09:30:00,3.77,3.78,3.72,3.73,3027000.0,3.77,3.78,3.72,3.73,3027000.0
2011-04-11 10:00:00,3.73,3.74,3.71,3.71,3631500.0,3.73,3.74,3.71,3.71,3631500.0
2011-04-11 11:00:00,3.71,3.74,3.71,3.73,1494000.0,3.71,3.74,3.71,3.73,1494000.0
2011-04-11 12:00:00,3.73,3.74,3.72,3.72,1348500.0,3.73,3.74,3.72,3.72,1348500.0
2011-04-11 13:00:00,3.72,3.73,3.72,3.73,1428000.0,3.72,3.73,3.72,3.73,1428000.0
2011-04-11 14:00:00,3.73,3.75,3.73,3.74,1321500.0,3.73,3.75,3.73,3.74,1321500.0
2011-04-11 15:00:00,3.74,3.75,3.74,3.75,3003000.0,3.74,3.75,3.74,3.75,3003000.0
2011-04-12 09:30:00,3.74,3.77,3.74,3.76,1572000.0,3.74,3.77,3.74,3.76,1572000.0
2011-04-12 10:00:00,3.76,3.77,3.75,3.76,2098500.0,3.76,3.77,3.75,3.76,2098500.0
2011-04-12 11:00:00,3.75,3.76,3.75,3.76,1444500.0,3.75,3.76,3.75,3.76,1444500.0
2011-04-12 12:00:00,3.76,3.76,3.75,3.75,1015500.0,3.76,3.76,3.75,3.75,1015500.0
2011-04-12 13:00:00,3.75,3.76,3.75,3.75,1060500.0,3.75,3.76,3.75,3.75,1060500.0
2011-04-12 14:00:00,3.75,3.76,3.74,3.74,1101000.0,3.75,3.76,3.74,3.74,1101000.0
2011-04-12 15:00:00,3.74,3.75,3.73,3.74,3187500.0,3.74,3.75,3.73,3.74,3187500.0
2011-04-13 09:30:00,3.68,3.7,3.67,3.69,4594500.0,3.68,3.7,3.67,3.69,4594500.0
2011-04-13 10:00:00,3.69,3.71,3.68,3.7,3091500.0,3.69,3.71,3.68,3.7,3091500.0
2011-04-13 11:00:00,3.7,3.7,3.68,3.69,2185500.0,3.7,3.7,3.68,3.69,2185500.0
2011-04-13 12:00:00,3.69,3.7,3.68,3.68,1801500.0,3.69,3.7,3.68,3.68,1801500.0
2011-04-13 13:00:00,3.68,3.7,3.67,3.67,1675500.0,3.68,3.7,3.67,3.67,1675500.0
2011-04-13 14:00:00,3.67,3.68,3.67,3.68,2664000.0,3.67,3.68,3.67,3.68,2664000.0
2011-04-13 15:00:00,3.68,3.7,3.68,3.69,3843000.0,3.68,3.7,3.68,3.69,3843000.0
2011-04-14 09:30:00,3.67,3.7,3.67,3.69,1480500.0,3.67,3.7,3.67,3.69,1480500.0
2011-04-14 10:00:00,3.69,3.71,3.69,3.69,2373000.0,3.69,3.71,3.69,3.69,2373000.0
2011-04-14 11:00:00,3.69,3.7,3.68,3.69,2248500.0,3.69,3.7,3.68,3.69,2248500.0
2011-04-14 12:00:00,3.69,3.71,3.69,3.71,903000.0,3.69,3.71,3.69,3.71,903000.0
2011-04-14 13:00:00,3.71,3.71,3.7,3.7,984000.0,3.71,3.71,3.7,3.7,984000.0
2011-04-14 14:00:00,3.7,3.71,3.7,3.71,1515000.0,3.7,3.71,3.7,3.71,1515000.0
2011-04-14 15:00:00,3.71,3.73,3.71,3.72,3181500.0,3.71,3.73,3.71,3.72,3181500.0
2011-04-15 09:30:00,3.71,3.76,3.71,3.74,3720000.0,3.71,3.76,3.71,3.74,3720000.0
2011-04-15 10:00:00,3.74,3.76,3.72,3.73,2059500.0,3.74,3.76,3.72,3.73,2059500.0
2011-04-15 11:00:00,3.73,3.74,3.72,3.74,1162500.0,3.73,3.74,3.72,3.74,1162500.0
2011-04-15 12:00:00,3.74,3.76,3.74,3.76,1035000.0,3.74,3.76,3.74,3.76,1035000.0
2011-04-15 13:00:00,3.76,3.76,3.75,3.76,964500.0,3.76,3.76,3.75,3.76,964500.0
2011-04-15 14:00:00,3.76,3.77,3.76,3.76,2785500.0,3.76,3.77,3.76,3.76,2785500.0
2011-04-15 15:00:00,3.76,3.76,3.74,3.76,2694000.0,3.76,3.76,3.74,3.76,2694000.0
2011-04-18 09:30:00,3.71,3.75,3.7,3.71,1446000.0,3.71,3.75,3.7,3.71,1446000.0
2011-04-18 10:00:00,3.71,3.74,3.7,3.73,2293500.0,3.71,3.74,3.7,3.73,2293500.0
2011-04-18 11:00:00,3.73,3.76,3.73,3.75,2610000.0,3.73,3.76,3.73,3.75,2610000.0
2011-04-18 12:00:00,3.75,3.76,3.75,3.76,1501500.0,3.75,3.76,3.75,3.76,1501500.0
2011-04-18 13:00:00,3.76,3.76,3.75,3.76,847500.0,3.76,3.76,3.75,3.76,847500.0
2011-04-18 14:00:00,3.76,3.78,3.76,3.77,1555500.0,3.76,3.78,3.76,3.77,1555500.0
2011-04-18 15:00:00,3.77,3.79,3.76,3.79,3129000.0,3.77,3.79,3.76,3.79,3129000.0
2011-04-19 09:30:00,3.78,3.8,3.77,3.77,883500.0,3.78,3.8,3.77,3.77,883500.0
2011-04-19 10:00:00,3.77,3.79,3.76,3.77,1471500.0,3.77,3.79,3.76,3.77,1471500.0
2011-04-19 11:00:00,3.77,3.77,3.75,3.75,1005000.0,3.77,3.77,3.75,3.75,1005000.0
2011-04-19 12:00:00,3.75,3.77,3.75,3.76,1033500.0,3.75,3.77,3.75,3.76,1033500.0
2011-04-19 13:00:00,3.76,3.77,3.76,3.77,835500.0,3.76,3.77,3.76,3.77,835500.0
2011-04-19 14:00:00,3.77,3.78,3.76,3.77,1002000.0,3.77,3.78,3.76,3.77,1002000.0
2011-04-19 15:00:00,3.77,3.78,3.77,3.78,1978500.0,3.77,3.78,3.77,3.78,1978500.0
2011-04-20 09:30:00,3.82,3.86,3.82,3.86,1323000.0,3.82,3.86,3.82,3.86,1323000.0
2011-04-20 10:00:00,3.86,3.87,3.85,3.86,1921500.0,3.86,3.87,3.85,3.86,1921500.0
2011-04-20 11:00:00,3.86,3.86,3.84,3.85,1275000.0,3.86,3.86,3.84,3.85,1275000.0
2011-04-20 12:00:00,3.85,3.85,3.84,3.85,1240500.0,3.85,3.85,3.84,3.85,1240500.0
2011-04-20 13:00:00,3.85,3.85,3.85,3.85,865500.0,3.85,3.85,3.85,3.85,865500.0
2011-04-20 14:00:00,3.85,3.86,3.85,3.85,2134500.0,3.85,3.86,3.85,3.85,2134500.0
2011-04-20 15:00:00,3.85,3.87,3.85,3.87,3583500.0,3.85,3.87,3.85,3.87,3583500.0
2011-04-21 09:30:00,3.87,3.88,3.84,3.85,1114500.0,3.87,3.88,3.84,3.85,1114500.0
2011-04-21 10:00:00,3.85,3.86,3.84,3.85,1225500.0,3.85,3.86,3.84,3.85,1225500.0
2011-04-21 11:00:00,3.85,3.87,3.85,3.87,1699500.0,3.85,3.87,3.85,3.87,1699500.0
2011-04-21 12:00:00,3.87,3.88,3.87,3.88,382500.0,3.87,3.88,3.87,3.88,382500.0
2011-04-21 13:00:00,3.88,3.88,3.87,3.87,580500.0,3.88,3.88,3.87,3.87,580500.0
2011-04-21 14:00:00,3.87,3.88,3.87,3.87,634500.0,3.87,3.88,3.87,3.87,634500.0
2011-04-21 15:00:00,3.87,3.87,3.86,3.87,1933500.0,3.87,3.87,3.86,3.87,1933500.0
2011-04-25 09:30:00,3.87,3.88,3.86,3.86,607500.0,3.87,3.88,3.86,3.86,607500.0
2011-04-25 10:00:00,3.87,3.87,3.84,3.84,1480500.0,3.87,3.87,3.84,3.84,1480500.0
2011-04-25 11:00:00,3.84,3.86,3.84,3.86,924000.0,3.84,3.86,3.84,3.86,924000.0
2011-04-25 12:00:00,3.86,3.87,3.86,3.87,540000.0,3.86,3.87,3.86,3.87,540000.0
2011-04-25 13:00:00,3.86,3.87,3.86,3.87,1020000.0,3.86,3.87,3.86,3.87,1020000.0
2011-04-25 14:00:00,3.87,3.88,3.87,3.87,757500.0,3.87,3.88,3.87,3.87,757500.0
2011-04-25 15:00:00,3.87,3.88,3.87,3.87,1795500.0,3.87,3.88,3.87,3.87,1795500.0
2011-04-26 09:30:00,3.95,3.95,3.88,3.91,1200000.0,3.95,3.95,3.88,3.91,1200000.0
2011-04-26 10:00:00,3.91,3.94,3.9,3.93,3283500.0,3.91,3.94,3.9,3.93,3283500.0
2011-04-26 11:00:00,3.93,3.93,3.89,3.9,1569000.0,3.93,3.93,3.89,3.9,1569000.0
2011-04-26 12:00:00,3.9,3.9,3.88,3.88,1306500.0,3.9,3.9,3.88,3.88,1306500.0
2011-04-26 13:00:00,3.88,3.88,3.88,3.88,922500.0,3.88,3.88,3.88,3.88,922500.0
2011-04-26 14:00:00,3.88,3.88,3.85,3.86,3082500.0,3.88,3.88,3.85,3.86,3082500.0
2011-04-26 15:00:00,3.86,3.87,3.85,3.86,4287000.0,3.86,3.87,3.85,3.86,4287000.0
2011-04-27 09:30:00,3.87,3.91,3.87,3.9,1914000.0,3.87,3.91,3.87,3.9,1914000.0
2011-04-27 10:00:00,3.9,3.91,3.89,3.9,2958000.0,3.9,3.91,3.89,3.9,2958000.0
2011-04-27 11:00:00,3.9,3.9,3.89,3.89,1420500.0,3.9,3.9,3.89,3.89,1420500.0
2011-04-27 12:00:00,3.89,3.9,3.89,3.9,1854000.0,3.89,3.9,3.89,3.9,1854000.0
2011-04-27 13:00:00,3.9,3.9,3.89,3.9,1489500.0,3.9,3.9,3.89,3.9,1489500.0
2011-04-27 14:00:00,3.9,3.9,3.89,3.89,2058000.0,3.9,3.9,3.89,3.89,2058000.0
2011-04-27 15:00:00,3.89,3.9,3.89,3.9,4867500.0,3.89,3.9,3.89,3.9,4867500.0
2011-04-28 09:30:00,3.93,3.93,3.82,3.89,3991500.0,3.93,3.93,3.82,3.89,3991500.0
2011-04-28 10:00:00,3.89,3.92,3.88,3.91,4608000.0,3.89,3.92,3.88,3.91,4608000.0
2011-04-28 11:00:00,3.91,3.92,3.88,3.89,2791500.0,3.91,3.92,3.88,3.89,2791500.0
2011-04-28 12:00:00,3.89,3.89,3.87,3.88,3676500.0,3.89,3.89,3.87,3.88,3676500.0
2011-04-28 13:00:00,3.87,3.9,3.87,3.89,2698500.0,3.87,3.9,3.87,3.89,2698500.0
2011-04-28 14:00:00,3.89,3.89,3.87,3.88,3076500.0,3.89,3.89,3.87,3.88,3076500.0
2011-04-28 15:00:00,3.88,3.9,3.88,3.9,6027000.0,3.88,3.9,3.88,3.9,6027000.0
2011-04-29 09:30:00,3.9,3.92,3.9,3.92,2034000.0,3.9,3.92,3.9,3.92,2034000.0
2011-04-29 10:00:00,3.92,3.93,3.89,3.91,4569000.0,3.92,3.93,3.89,3.91,4569000.0
2011-04-29 11:00:00,3.91,3.94,3.9,3.94,1549500.0,3.91,3.94,3.9,3.94,1549500.0
2011-04-29 12:00:00,3.94,3.96,3.93,3.96,1936500.0,3.94,3.96,3.93,3.96,1936500.0
2011-04-29 13:00:00,3.96,3.97,3.94,3.95,2058000.0,3.96,3.97,3.94,3.95,2058000.0
2011-04-29 14:00:00,3.95,3.95,3.94,3.94,2248500.0,3.95,3.95,3.94,3.94,2248500.0
2011-04-29 15:00:00,3.94,3.94,3.93,3.94,6528000.0,3.94,3.94,3.93,3.94,6528000.0
2011-05-02 09:30:00,3.95,3.98,3.95,3.98,1687500.0,3.95,3.98,3.95,3.98,1687500.0
2011-05-02 10:00:00,3.98,3.99,3.97,3.98,2799000.0,3.98,3.99,3.97,3.98,2799000.0
2011-05-02 11:00:00,3.98,3.99,3.96,3.98,2625000.0,3.98,3.99,3.96,3.98,2625000.0
2011-05-02 12:00:00,3.99,3.99,3.97,3.97,2457000.0,3.99,3.99,3.97,3.97,2457000.0
2011-05-02 13:00:00,3.98,3.99,3.97,3.98,1567500.0,3.98,3.99,3.97,3.98,1567500.0
2011-05-02 14:00:00,3.98,3.99,3.98,3.99,2497500.0,3.98,3.99,3.98,3.99,2497500.0
2011-05-02 15:00:00,3.99,3.99,3.96,3.97,5416500.0,3.99,3.99,3.96,3.97,5416500.0
2011-05-03 09:30:00,3.95,4.0,3.95,4.0,2205000.0,3.95,4.0,3.95,4.0,2205000.0
2011-05-03 10:00:00,4.0,4.0,3.97,3.98,2689500.0,4.0,4.0,3.97,3.98,2689500.0
2011-05-03 11:00:00,3.98,3.99,3.98,3.98,1389000.0,3.98,3.99,3.98,3.98,1389000.0
2011-05-03 12:00:00,3.98,3.99,3.98,3.99,1666500.0,3.98,3.99,3.98,3.99,1666500.0
2011-05-03 13:00:00,3.99,3.99,3.98,3.98,1525500.0,3.99,3.99,3.98,3.98,1525500.0
2011-05-03 14:00:00,3.98,3.98,3.96,3.96,5148000.0,3.98,3.98,3.96,3.96,5148000.0
2011-05-03 15:00:00,3.97,3.98,3.96,3.98,3262500.0,3.97,3.98,3.96,3.98,3262500.0
2011-05-04 09:30:00,3.97,4.02,3.97,4.01,2437500.0,3.97,4.02,3.97,4.01,2437500.0
2011-05-04 10:00:00,4.01,4.01,3.98,3.99,2416500.0,4.01,4.01,3.98,3.99,2416500.0
2011-05-04 11:00:00,3.99,3.99,3.97,3.97,2470500.0,3.99,3.99,3.97,3.97,2470500.0
2011-05-04 12:00:00,3.97,3.98,3.96,3.97,1564500.0,3.97,3.98,3.96,3.97,1564500.0
2011-05-04 13:00:00,3.97,3.98,3.96,3.97,1267500.0,3.97,3.98,3.96,3.97,1267500.0
2011-05-04 14:00:00,3.97,3.98,3.96,3.97,1303500.0,3.97,3.98,3.96,3.97,1303500.0
2011-05-04 15:00:00,3.97,3.98,3.96,3.98,3393000.0,3.97,3.98,3.96,3.98,3393000.0
2011-05-05 09:30:00,3.97,3.97,3.93,3.97,1339500.0,3.97,3.97,3.93,3.97,1339500.0
2011-05-05 10:00:00,3.97,3.99,3.96,3.98,2031000.0,3.97,3.99,3.96,3.98,2031000.0
2011-05-05 11:00:00,3.98,4.02,3.97,4.01,1737000.0,3.98,4.02,3.97,4.01,1737000.0
2011-05-05 12:00:00,4.01,4.02,4.0,4.0,1731000.0,4.01,4.02,4.0,4.0,1731000.0
2011-05-05 13:00:00,4.0,4.01,4.0,4.01,1767000.0,4.0,4.01,4.0,4.01,1767000.0
2011-05-05 14:00:00,4.01,4.02,4.0,4.01,4036500.0,4.01,4.02,4.0,4.01,4036500.0
2011-05-05 15:00:00,4.01,4.02,3.99,3.99,6388500.0,4.01,4.02,3.99,3.99,6388500.0
2011-05-06 09:30:00,4.02,4.04,4.01,4.03,1095000.0,4.02,4.04,4.01,4.03,1095000.0
2011-05-06 10:00:00,4.03,4.04,4.01,4.02,1977000.0,4.03,4.04,4.01,4.02,1977000.0
2011-05-06 11:00:00,4.02,4.04,4.02,4.03,952500.0,4.02,4.04,4.02,4.03,952500.0
2011-05-06 12:00:00,4.03,4.03,4.01,4.02,1369500.0,4.03,4.03,4.01,4.02,1369500.0
2011-05-06 13:00:00,4.02,4.02,4.0,4.0,997500.0,4.02,4.02,4.0,4.0,997500.0
2011-05-06 14:00:00,4.0,4.0,3.99,3.99,1750500.0,4.0,4.0,3.99,3.99,1750500.0
2011-05-06 15:00:00,3.99,4.0,3.98,3.98,2928000.0,3.99,4.0,3.98,3.98,2928000.0
2011-05-09 09:30:00,3.98,3.98,3.95,3.95,994500.0,3.98,3.98,3.95,3.95,994500.0
2011-05-09 10:00:00,3.95,3.97,3.95,3.96,1788000.0,3.95,3.97,3.95,3.96,1788000.0
2011-05-09 11:00:00,3.95,3.98,3.95,3.98,967500.0,3.95,3.98,3.95,3.98,967500.0
2011-05-09 12:00:00,3.98,4.0,3.98,3.98,958500.0,3.98,4.0,3.98,3.98,958500.0
2011-05-09 13:00:00,3.98,3.99,3.98,3.98,508500.0,3.98,3.99,3.98,3.98,508500.0
2011-05-09 14:00:00,3.98,3.98,3.97,3.98,948000.0,3.98,3.98,3.97,3.98,948000.0
2011-05-09 15:00:00,3.98,3.98,3.97,3.98,1753500.0,3.98,3.98,3.97,3.98,1753500.0
2011-05-10 09:30:00,3.98,4.01,3.98,4.01,676500.0,3.98,4.01,3.98,4.01,676500.0
2011-05-10 10:00:00,4.01,4.01,3.99,4.0,1441500.0,4.01,4.01,3.99,4.0,1441500.0
2011-05-10 11:00:00,4.0,4.0,4.0,4.0,697500.0,4.0,4.0,4.0,4.0,697500.0
2011-05-10 12:00:00,4.0,4.01,4.0,4.01,1459500.0,4.0,4.01,4.0,4.01,1459500.0
2011-05-10 13:00:00,4.01,4.01,4.0,4.01,1305000.0,4.01,4.01,4.0,4.01,1305000.0
2011-05-10 14:00:00,4.01,4.02,4.0,4.01,2515500.0,4.01,4.02,4.0,4.01,2515500.0
2011-05-10 15:00:00,4.01,4.02,4.01,4.02,2440500.0,4.01,4.02,4.01,4.02,2440500.0
2011-05-11 09:30:00,4.0,4.03,4.0,4.03,936000.0,4.0,4.03,4.0,4.03,936000.0
2011-05-11 10:00:00,4.02,4.03,4.01,4.01,2323500.0,4.02,4.03,4.01,4.01,2323500.0
2011-05-11 11:00:00,4.01,4.06,4.01,4.04,3519000.0,4.01,4.06,4.01,4.04,3519000.0
2011-05-11 12:00:00,4.04,4.04,4.02,4.04,1788000.0,4.04,4.04,4.02,4.04,1788000.0
2011-05-11 13:00:00,4.04,4.04,4.01,4.01,1833000.0,4.04,4.04,4.01,4.01,1833000.0
2011-05-11 14:00:00,4.01,4.04,4.01,4.03,1590000.0,4.01,4.04,4.01,4.03,1590000.0
2011-05-11 15:00:00,4.03,4.06,4.03,4.05,4455000.0,4.03,4.06,4.03,4.05,4455000.0
2011-05-12 09:30:00,3.97,4.04,3.97,4.04,1212000.0,3.97,4.04,3.97,4.04,1212000.0
2011-05-12 10:00:00,4.04,4.06,4.03,4.05,1473000.0,4.04,4.06,4.03,4.05,1473000.0
2011-05-12 11:00:00,4.05,4.07,4.04,4.06,985500.0,4.05,4.07,4.04,4.06,985500.0
2011-05-12 12:00:00,4.06,4.07,4.05,4.06,708000.0,4.06,4.07,4.05,4.06,708000.0
2011-05-12 13:00:00,4.06,4.08,4.06,4.07,1701000.0,4.06,4.08,4.06,4.07,1701000.0
2011-05-12 14:00:00,4.07,4.08,4.07,4.07,1191000.0,4.07,4.08,4.07,4.07,1191000.0
2011-05-12 15:00:00,4.07,4.08,4.07,4.08,2709000.0,4.07,4.08,4.07,4.08,2709000.0
2011-05-13 09:30:00,4.08,4.08,4.06,4.07,750000.0,4.08,4.08,4.06,4.07,750000.0
2011-05-13 10:00:00,4.07,4.09,4.06,4.07,1344000.0,4.07,4.09,4.06,4.07,1344000.0
2011-05-13 11:00:00,4.07,4.07,4.04,4.05,1363500.0,4.07,4.07,4.04,4.05,1363500.0
2011-05-13 12:00:00,4.05,4.05,4.04,4.04,1017000.0,4.05,4.05,4.04,4.04,1017000.0
2011-05-13 13:00:00,4.04,4.06,4.04,4.05,925500.0,4.04,4.06,4.04,4.05,925500.0
2011-05-13 14:00:00,4.05,4.06,4.05,4.06,1107000.0,4.05,4.06,4.05,4.06,1107000.0
2011-05-13 15:00:00,4.06,4.06,4.06,4.06,2964000.0,4.06,4.06,4.06,4.06,2964000.0
2011-05-16 09:30:00,4.08,4.08,4.02,4.03,1872000.0,4.08,4.08,4.02,4.03,1872000.0
2011-05-16 10:00:00,4.03,4.05,4.01,4.02,2419500.0,4.03,4.05,4.01,4.02,2419500.0
2011-05-16 11:00:00,4.02,4.03,4.01,4.01,1186500.0,4.02,4.03,4.01,4.01,1186500.0
2011-05-16 12:00:00,4.01,4.02,4.01,4.01,1242000.0,4.01,4.02,4.01,4.01,1242000.0
2011-05-16 13:00:00,4.01,4.03,4.0,4.02,1410000.0,4.01,4.03,4.0,4.02,1410000.0
2011-05-16 14:00:00,4.02,4.03,4.01,4.03,1933500.0,4.02,4.03,4.01,4.03,1933500.0
2011-05-16 15:00:00,4.03,4.03,4.01,4.02,2608500.0,4.03,4.03,4.01,4.02,2608500.0
2011-05-17 09:30:00,4.01,4.02,3.99,4.0,1387500.0,4.01,4.02,3.99,4.0,1387500.0
2011-05-17 10:00:00,4.0,4.0,3.98,3.98,2806500.0,4.0,4.0,3.98,3.98,2806500.0
2011-05-17 11:00:00,3.98,3.98,3.96,3.98,1467000.0,3.98,3.98,3.96,3.98,1467000.0
2011-05-17 12:00:00,3.98,3.98,3.97,3.98,822000.0,3.98,3.98,3.97,3.98,822000.0
2011-05-17 13:00:00,3.98,3.98,3.96,3.97,2275500.0,3.98,3.98,3.96,3.97,2275500.0
2011-05-17 14:00:00,3.97,3.97,3.96,3.97,1900500.0,3.97,3.97,3.96,3.97,1900500.0
2011-05-17 15:00:00,3.97,3.97,3.96,3.97,7048500.0,3.97,3.97,3.96,3.97,7048500.0
2011-05-18 09:30:00,3.96,3.97,3.95,3.97,1813500.0,3.96,3.97,3.95,3.97,1813500.0
2011-05-18 10:00:00,3.96,3.98,3.96,3.98,2419500.0,3.96,3.98,3.96,3.98,2419500.0
2011-05-18 11:00:00,3.98,3.98,3.97,3.97,1123500.0,3.98,3.98,3.97,3.97,1123500.0
2011-05-18 12:00:00,3.97,3.98,3.97,3.97,712500.0,3.97,3.98,3.97,3.97,712500.0
2011-05-18 13:00:00,3.97,3.98,3.97,3.98,1116000.0,3.97,3.98,3.97,3.98,1116000.0
2011-05-18 14:00:00,3.98,3.99,3.98,3.99,2658000.0,3.98,3.99,3.98,3.99,2658000.0
2011-05-18 15:00:00,3.99,4.01,3.99,4.01,4081500.0,3.99,4.01,3.99,4.01,4081500.0
2011-05-19 09:30:00,3.96,3.96,3.89,3.93,7459500.0,3.96,3.96,3.89,3.93,7459500.0
2011-05-19 10:00:00,3.93,3.93,3.88,3.88,5530500.0,3.93,3.93,3.88,3.88,5530500.0
2011-05-19 11:00:00,3.88,3.89,3.86,3.89,5811000.0,3.88,3.89,3.86,3.89,5811000.0
2011-05-19 12:00:00,3.89,3.9,3.89,3.9,2479500.0,3.89,3.9,3.89,3.9,2479500.0
2011-05-19 13:00:00,3.9,3.92,3.9,3.91,2691000.0,3.9,3.92,3.9,3.91,2691000.0
2011-05-19 14:00:00,3.91,3.91,3.9,3.91,4504500.0,3.91,3.91,3.9,3.91,4504500.0
2011-05-19 15:00:00,3.91,3.92,3.9,3.91,9243000.0,3.91,3.92,3.9,3.91,9243000.0
2011-05-20 09:30:00,3.89,3.89,3.84,3.85,3424500.0,3.89,3.89,3.84,3.85,3424500.0
2011-05-20 10:00:00,3.85,3.87,3.84,3.85,4572000.0,3.85,3.87,3.84,3.85,4572000.0
2011-05-20 11:00:00,3.85,3.85,3.84,3.85,3462000.0,3.85,3.85,3.84,3.85,3462000.0
2011-05-20 12:00:00,3.84,3.87,3.84,3.85,2709000.0,3.84,3.87,3.84,3.85,2709000.0
2011-05-20 13:00:00,3.85,3.87,3.85,3.87,8161500.0,3.85,3.87,3.85,3.87,8161500.0
2011-05-20 14:00:00,3.87,3.89,3.87,3.87,4302000.0,3.87,3.89,3.87,3.87,4302000.0
2011-05-20 15:00:00,3.87,3.88,3.86,3.86,6288000.0,3.87,3.88,3.86,3.86,6288000.0
2011-05-23 09:30:00,3.82,3.87,3.81,3.87,5007000.0,3.82,3.87,3.81,3.87,5007000.0
2011-05-23 10:00:00,3.87,3.9,3.86,3.89,3150000.0,3.87,3.9,3.86,3.89,3150000.0
2011-05-23 11:00:00,3.89,3.9,3.89,3.9,2338500.0,3.89,3.9,3.89,3.9,2338500.0
2011-05-23 12:00:00,3.9,3.9,3.9,3.9,1735500.0,3.9,3.9,3.9,3.9,1735500.0
2011-05-23 13:00:00,3.9,3.92,3.9,3.91,2334000.0,3.9,3.92,3.9,3.91,2334000.0
2011-05-23 14:00:00,3.91,3.96,3.91,3.94,9346500.0,3.91,3.96,3.91,3.94,9346500.0
2011-05-23 15:00:00,3.94,3.95,3.93,3.93,7431000.0,3.94,3.95,3.93,3.93,7431000.0
2011-05-24 09:30:00,3.96,3.99,3.94,3.99,5046000.0,3.96,3.99,3.94,3.99,5046000.0
2011-05-24 10:00:00,3.98,3.99,3.96,3.97,3732000.0,3.98,3.99,3.96,3.97,3732000.0
2011-05-24 11:00:00,3.97,3.97,3.96,3.96,2617500.0,3.97,3.97,3.96,3.96,2617500.0
2011-05-24 12:00:00,3.96,3.96,3.95,3.95,1761000.0,3.96,3.96,3.95,3.95,1761000.0
2011-05-24 13:00:00,3.95,3.95,3.94,3.95,1921500.0,3.95,3.95,3.94,3.95,1921500.0
2011-05-24 14:00:00,3.95,3.96,3.95,3.95,2514000.0,3.95,3.96,3.95,3.95,2514000.0
2011-05-24 15:00:00,3.95,3.96,3.94,3.95,5670000.0,3.95,3.96,3.94,3.95,5670000.0
2011-05-25 09:30:00,3.95,3.95,3.92,3.92,1732500.0,3.95,3.95,3.92,3.92,1732500.0
2011-05-25 10:00:00,3.92,3.94,3.92,3.94,2599500.0,3.92,3.94,3.92,3.94,2599500.0
2011-05-25 11:00:00,3.94,3.95,3.94,3.95,876000.0,3.94,3.95,3.94,3.95,876000.0
2011-05-25 12:00:00,3.95,3.97,3.95,3.96,985500.0,3.95,3.97,3.95,3.96,985500.0
2011-05-25 13:00:00,3.96,3.97,3.96,3.97,1648500.0,3.96,3.97,3.96,3.97,1648500.0
2011-05-25 14:00:00,3.97,3.97,3.96,3.97,1413000.0,3.97,3.97,3.96,3.97,1413000.0
2011-05-25 15:00:00,3.97,3.98,3.97,3.97,2869500.0,3.97,3.98,3.97,3.97,2869500.0
2011-05-26 09:30:00,3.95,3.97,3.94,3.96,1513500.0,3.95,3.97,3.94,3.96,1513500.0
2011-05-26 10:00:00,3.96,3.97,3.95,3.96,1524000.0,3.96,3.97,3.95,3.96,1524000.0
2011-05-26 11:00:00,3.96,3.98,3.96,3.97,1329000.0,3.96,3.98,3.96,3.97,1329000.0
2011-05-26 12:00:00,3.97,3.99,3.96,3.99,1131000.0,3.97,3.99,3.96,3.99,1131000.0
2011-05-26 13:00:00,3.99,3.99,3.98,3.98,903000.0,3.99,3.99,3.98,3.98,903000.0
2011-05-26 14:00:00,3.98,3.99,3.98,3.99,837000.0,3.98,3.99,3.98,3.99,837000.0
2011-05-26 15:00:00,3.99,3.99,3.98,3.98,1701000.0,3.99,3.99,3.98,3.98,1701000.0
2011-05-27 09:30:00,3.97,3.99,3.97,3.98,870000.0,3.97,3.99,3.97,3.98,870000.0
2011-05-27 10:00:00,3.98,3.99,3.97,3.99,949500.0,3.98,3.99,3.97,3.99,949500.0
2011-05-27 11:00:00,3.99,3.99,3.99,3.99,502500.0,3.99,3.99,3.99,3.99,502500.0
2011-05-27 12:00:00,3.99,3.99,3.98,3.98,747000.0,3.99,3.99,3.98,3.98,747000.0
2011-05-27 13:00:00,3.98,3.99,3.98,3.98,589500.0,3.98,3.99,3.98,3.98,589500.0
2011-05-27 14:00:00,3.98,3.98,3.97,3.98,879000.0,3.98,3.98,3.97,3.98,879000.0
2011-05-27 15:00:00,3.98,3.98,3.97,3.98,1884000.0,3.98,3.98,3.97,3.98,1884000.0
2011-05-31 09:30:00,4.0,4.01,3.98,3.99,1744500.0,4.0,4.01,3.98,3.99,1744500.0
2011-05-31 10:00:00,3.99,3.99,3.97,3.98,1389000.0,3.99,3.99,3.97,3.98,1389000.0
2011-05-31 11:00:00,3.98,3.99,3.97,3.99,2427000.0,3.98,3.99,3.97,3.99,2427000.0
2011-05-31 12:00:00,3.99,3.99,3.98,3.99,639000.0,3.99,3.99,3.98,3.99,639000.0
2011-05-31 13:00:00,3.98,3.99,3.98,3.98,1069500.0,3.98,3.99,3.98,3.98,1069500.0
2011-05-31 14:00:00,3.99,3.99,3.98,3.98,1653000.0,3.99,3.99,3.98,3.98,1653000.0
2011-05-31 15:00:00,3.98,4.01,3.98,4.01,4507500.0,3.98,4.01,3.98,4.01,4507500.0
2011-06-01 09:30:00,3.99,4.01,3.96,4.0,1194000.0,3.99,4.01,3.96,4.0,1194000.0
2011-06-01 10:00:00,4.0,4.02,4.0,4.01,1968000.0,4.0,4.02,4.0,4.01,1968000.0
2011-06-01 11:00:00,4.01,4.02,4.0,4.01,1363500.0,4.01,4.02,4.0,4.01,1363500.0
2011-06-01 12:00:00,4.01,4.01,3.99,4.0,1489500.0,4.01,4.01,3.99,4.0,1489500.0
2011-06-01 13:00:00,4.0,4.0,3.98,3.98,1968000.0,4.0,4.0,3.98,3.98,1968000.0
2011-06-01 14:00:00,3.98,3.98,3.97,3.98,1474500.0,3.98,3.98,3.97,3.98,1474500.0
2011-06-01 15:00:00,3.98,3.98,3.96,3.97,5484000.0,3.98,3.98,3.96,3.97,5484000.0
2011-06-02 09:30:00,3.95,3.97,3.94,3.96,3492000.0,3.95,3.97,3.94,3.96,3492000.0
2011-06-02 10:00:00,3.96,3.97,3.95,3.96,2157000.0,3.96,3.97,3.95,3.96,2157000.0
2011-06-02 11:00:00,3.96,3.97,3.96,3.96,2820000.0,3.96,3.97,3.96,3.96,2820000.0
2011-06-02 12:00:00,3.96,3.97,3.96,3.97,1392000.0,3.96,3.97,3.96,3.97,1392000.0
2011-06-02 13:00:00,3.96,3.97,3.95,3.96,1407000.0,3.96,3.97,3.95,3.96,1407000.0
2011-06-02 14:00:00,3.96,3.98,3.96,3.98,1698000.0,3.96,3.98,3.96,3.98,1698000.0
2011-06-02 15:00:00,3.97,3.97,3.96,3.97,4033500.0,3.97,3.97,3.96,3.97,4033500.0
2011-06-03 09:30:00,3.93,3.95,3.92,3.94,2301000.0,3.93,3.95,3.92,3.94,2301000.0
2011-06-03 10:00:00,3.94,3.96,3.94,3.95,1575000.0,3.94,3.96,3.94,3.95,1575000.0
2011-06-03 11:00:00,3.95,3.95,3.93,3.94,1837500.0,3.95,3.95,3.93,3.94,1837500.0
2011-06-03 12:00:00,3.94,3.95,3.93,3.95,1065000.0,3.94,3.95,3.93,3.95,1065000.0
2011-06-03 13:00:00,3.95,3.95,3.94,3.94,1152000.0,3.95,3.95,3.94,3.94,1152000.0
2011-06-03 14:00:00,3.94,3.94,3.94,3.94,1600500.0,3.94,3.94,3.94,3.94,1600500.0
2011-06-03 15:00:00,3.94,3.94,3.93,3.94,5916000.0,3.94,3.94,3.93,3.94,5916000.0
2011-06-06 09:30:00,3.92,3.94,3.91,3.93,1195500.0,3.92,3.94,3.91,3.93,1195500.0
2011-06-06 10:00:00,3.93,3.94,3.92,3.93,2223000.0,3.93,3.94,3.92,3.93,2223000.0
2011-06-06 11:00:00,3.93,3.94,3.93,3.94,1950000.0,3.93,3.94,3.93,3.94,1950000.0
2011-06-06 12:00:00,3.93,3.94,3.93,3.94,1038000.0,3.93,3.94,3.93,3.94,1038000.0
2011-06-06 13:00:00,3.94,3.94,3.93,3.93,1507500.0,3.94,3.94,3.93,3.93,1507500.0
2011-06-06 14:00:00,3.93,3.95,3.93,3.94,2127000.0,3.93,3.95,3.93,3.94,2127000.0
2011-06-06 15:00:00,3.94,3.94,3.92,3.93,6447000.0,3.94,3.94,3.92,3.93,6447000.0
2011-06-07 09:30:00,3.93,3.97,3.93,3.95,3811500.0,3.93,3.97,3.93,3.95,3811500.0
2011-06-07 10:00:00,3.96,3.97,3.96,3.97,2769000.0,3.96,3.97,3.96,3.97,2769000.0
2011-06-07 11:00:00,3.97,3.97,3.96,3.96,6520500.0,3.97,3.97,3.96,3.96,6520500.0
2011-06-07 12:00:00,3.96,3.97,3.95,3.96,1947000.0,3.96,3.97,3.95,3.96,1947000.0
2011-06-07 13:00:00,3.96,3.98,3.96,3.98,1818000.0,3.96,3.98,3.96,3.98,1818000.0
2011-06-07 14:00:00,3.98,3.98,3.97,3.97,1719000.0,3.98,3.98,3.97,3.97,1719000.0
2011-06-07 15:00:00,3.97,3.97,3.96,3.96,7248000.0,3.97,3.97,3.96,3.96,7248000.0
2011-06-08 09:30:00,3.96,3.96,3.94,3.94,2466000.0,3.96,3.96,3.94,3.94,2466000.0
2011-06-08 10:00:00,3.94,3.96,3.94,3.95,4837500.0,3.94,3.96,3.94,3.95,4837500.0
2011-06-08 11:00:00,3.95,3.96,3.93,3.94,2752500.0,3.95,3.96,3.93,3.94,2752500.0
2011-06-08 12:00:00,3.94,3.94,3.93,3.94,1422000.0,3.94,3.94,3.93,3.94,1422000.0
2011-06-08 13:00:00,3.94,3.94,3.92,3.93,1783500.0,3.94,3.94,3.92,3.93,1783500.0
2011-06-08 14:00:00,3.93,3.94,3.92,3.93,2842500.0,3.93,3.94,3.92,3.93,2842500.0
2011-06-08 15:00:00,3.93,3.94,3.92,3.93,5178000.0,3.93,3.94,3.92,3.93,5178000.0
2011-06-09 09:30:00,3.93,3.95,3.91,3.94,1248000.0,3.93,3.95,3.91,3.94,1248000.0
2011-06-09 10:00:00,3.94,3.97,3.94,3.97,1563000.0,3.94,3.97,3.94,3.97,1563000.0
2011-06-09 11:00:00,3.97,3.98,3.96,3.97,1321500.0,3.97,3.98,3.96,3.97,1321500.0
2011-06-09 12:00:00,3.97,3.99,3.97,3.97,910500.0,3.97,3.99,3.97,3.97,910500.0
2011-06-09 13:00:00,3.97,3.98,3.96,3.97,960000.0,3.97,3.98,3.96,3.97,960000.0
2011-06-09 14:00:00,3.96,3.99,3.96,3.99,2289000.0,3.96,3.99,3.96,3.99,2289000.0
2011-06-09 15:00:00,3.99,3.99,3.98,3.98,4447500.0,3.99,3.99,3.98,3.98,4447500.0
2011-06-10 09:30:00,3.98,3.98,3.96,3.97,834000.0,3.98,3.98,3.96,3.97,834000.0
2011-06-10 10:00:00,3.97,3.98,3.96,3.96,1536000.0,3.97,3.98,3.96,3.96,1536000.0
2011-06-10 11:00:00,3.96,3.98,3.95,3.97,2689500.0,3.96,3.98,3.95,3.97,2689500.0
2011-06-10 12:00:00,3.97,3.98,3.97,3.97,864000.0,3.97,3.98,3.97,3.97,864000.0
2011-06-10 13:00:00,3.97,3.97,3.96,3.96,1921500.0,3.97,3.97,3.96,3.96,1921500.0
2011-06-10 14:00:00,3.96,3.98,3.96,3.97,2112000.0,3.96,3.98,3.96,3.97,2112000.0
2011-06-10 15:00:00,3.97,3.97,3.95,3.95,4368000.0,3.97,3.97,3.95,3.95,4368000.0
2011-06-13 09:30:00,3.95,3.98,3.94,3.98,703500.0,3.95,3.98,3.94,3.98,703500.0
2011-06-13 10:00:00,3.98,3.99,3.96,3.96,1048500.0,3.98,3.99,3.96,3.96,1048500.0
2011-06-13 11:00:00,3.96,3.97,3.95,3.96,2631000.0,3.96,3.97,3.95,3.96,2631000.0
2011-06-13 12:00:00,3.96,3.97,3.95,3.97,777000.0,3.96,3.97,3.95,3.97,777000.0
2011-06-13 13:00:00,3.97,3.98,3.95,3.98,1071000.0,3.97,3.98,3.95,3.98,1071000.0
2011-06-13 14:00:00,3.98,3.98,3.96,3.97,1273500.0,3.98,3.98,3.96,3.97,1273500.0
2011-06-13 15:00:00,3.97,3.97,3.96,3.97,3528000.0,3.97,3.97,3.96,3.97,3528000.0
2011-06-14 09:30:00,3.98,4.0,3.97,3.99,1647000.0,3.98,4.0,3.97,3.99,1647000.0
2011-06-14 10:00:00,3.99,4.03,3.99,4.03,1546500.0,3.99,4.03,3.99,4.03,1546500.0
2011-06-14 11:00:00,4.03,4.03,4.01,4.02,1794000.0,4.03,4.03,4.01,4.02,1794000.0
2011-06-14 12:00:00,4.02,4.02,4.01,4.01,1098000.0,4.02,4.02,4.01,4.01,1098000.0
2011-06-14 13:00:00,4.01,4.01,4.0,4.01,2110500.0,4.01,4.01,4.0,4.01,2110500.0
2011-06-14 14:00:00,4.01,4.01,4.0,4.01,2532000.0,4.01,4.01,4.0,4.01,2532000.0
2011-06-14 15:00:00,4.01,4.01,4.0,4.0,6010500.0,4.01,4.01,4.0,4.0,6010500.0
2011-06-15 09:30:00,3.97,4.0,3.97,3.99,604500.0,3.97,4.0,3.97,3.99,604500.0
2011-06-15 10:00:00,3.99,4.01,3.98,4.0,1062000.0,3.99,4.01,3.98,4.0,1062000.0
2011-06-15 11:00:00,4.0,4.0,3.99,3.99,1416000.0,4.0,4.0,3.99,3.99,1416000.0
2011-06-15 12:00:00,3.99,4.0,3.98,3.99,1624500.0,3.99,4.0,3.98,3.99,1624500.0
2011-06-15 13:00:00,3.99,3.99,3.99,3.99,672000.0,3.99,3.99,3.99,3.99,672000.0
2011-06-15 14:00:00,3.99,4.01,3.99,4.0,1971000.0,3.99,4.01,3.99,4.0,1971000.0
2011-06-15 15:00:00,4.0,4.01,3.99,4.0,3051000.0,4.0,4.01,3.99,4.0,3051000.0
2011-06-16 09:30:00,4.02,4.03,4.0,4.01,1309500.0,4.02,4.03,4.0,4.01,1309500.0
2011-06-16 10:00:00,4.01,4.03,3.99,4.01,2250000.0,4.01,4.03,3.99,4.01,2250000.0
2011-06-16 11:00:00,4.01,4.03,4.01,4.03,1344000.0,4.01,4.03,4.01,4.03,1344000.0
2011-06-16 12:00:00,4.03,4.03,4.03,4.03,961500.0,4.03,4.03,4.03,4.03,961500.0
2011-06-16 13:00:00,4.03,4.03,4.03,4.03,1353000.0,4.03,4.03,4.03,4.03,1353000.0
2011-06-16 14:00:00,4.03,4.05,4.03,4.05,3244500.0,4.03,4.05,4.03,4.05,3244500.0
2011-06-16 15:00:00,4.05,4.09,4.05,4.08,7723500.0,4.05,4.09,4.05,4.08,7723500.0
2011-06-17 09:30:00,4.13,4.15,4.1,4.13,5604000.0,4.13,4.15,4.1,4.13,5604000.0
2011-06-17 10:00:00,4.14,4.16,4.12,4.12,3964500.0,4.14,4.16,4.12,4.12,3964500.0
2011-06-17 11:00:00,4.13,4.14,4.12,4.14,2068500.0,4.13,4.14,4.12,4.14,2068500.0
2011-06-17 12:00:00,4.14,4.14,4.13,4.14,2160000.0,4.14,4.14,4.13,4.14,2160000.0
2011-06-17 13:00:00,4.13,4.14,4.13,4.14,2275500.0,4.13,4.14,4.13,4.14,2275500.0
2011-06-17 14:00:00,4.14,4.16,4.14,4.14,2008500.0,4.14,4.16,4.14,4.14,2008500.0
2011-06-17 15:00:00,4.14,4.14,4.11,4.13,5734500.0,4.14,4.14,4.11,4.13,5734500.0
2011-06-20 09:30:00,4.13,4.18,4.13,4.18,1503000.0,4.13,4.18,4.13,4.18,1503000.0
2011-06-20 10:00:00,4.18,4.19,4.16,4.18,2971500.0,4.18,4.19,4.16,4.18,2971500.0
2011-06-20 11:00:00,4.18,4.19,4.17,4.19,1788000.0,4.18,4.19,4.17,4.19,1788000.0
2011-06-20 12:00:00,4.19,4.2,4.18,4.2,1456500.0,4.19,4.2,4.18,4.2,1456500.0
2011-06-20 13:00:00,4.2,4.2,4.19,4.19,1611000.0,4.2,4.2,4.19,4.19,1611000.0
2011-06-20 14:00:00,4.19,4.2,4.18,4.19,1839000.0,4.19,4.2,4.18,4.19,1839000.0
2011-06-20 15:00:00,4.19,4.2,4.18,4.2,4128000.0,4.19,4.2,4.18,4.2,4128000.0
2011-06-21 09:30:00,4.21,4.21,4.17,4.21,3148500.0,4.21,4.21,4.17,4.21,3148500.0
2011-06-21 10:00:00,4.21,4.23,4.21,4.22,2352000.0,4.21,4.23,4.21,4.22,2352000.0
2011-06-21 11:00:00,4.22,4.22,4.21,4.21,2041500.0,4.22,4.22,4.21,4.21,2041500.0
2011-06-21 12:00:00,4.21,4.23,4.21,4.23,1846500.0,4.21,4.23,4.21,4.23,1846500.0
2011-06-21 13:00:00,4.23,4.23,4.22,4.22,2166000.0,4.23,4.23,4.22,4.22,2166000.0
2011-06-21 14:00:00,4.22,4.25,4.21,4.24,4320000.0,4.22,4.25,4.21,4.24,4320000.0
2011-06-21 15:00:00,4.24,4.25,4.24,4.25,2883000.0,4.24,4.25,4.24,4.25,2883000.0
2011-06-22 09:30:00,4.24,4.3,4.24,4.26,2016000.0,4.24,4.3,4.24,4.26,2016000.0
2011-06-22 10:00:00,4.26,4.3,4.26,4.29,2850000.0,4.26,4.3,4.26,4.29,2850000.0
2011-06-22 11:00:00,4.29,4.31,4.28,4.29,2079000.0,4.29,4.31,4.28,4.29,2079000.0
2011-06-22 12:00:00,4.29,4.29,4.26,4.26,1375500.0,4.29,4.29,4.26,4.26,1375500.0
2011-06-22 13:00:00,4.26,4.27,4.25,4.27,1227000.0,4.26,4.27,4.25,4.27,1227000.0
2011-06-22 14:00:00,4.27,4.27,4.25,4.25,906000.0,4.27,4.27,4.25,4.25,906000.0
2011-06-22 15:00:00,4.25,4.25,4.24,4.24,2367000.0,4.25,4.25,4.24,4.24,2367000.0
2011-06-23 09:30:00,4.21,4.29,4.2,4.28,4285500.0,4.21,4.29,4.2,4.28,4285500.0
2011-06-23 10:00:00,4.28,4.28,4.23,4.24,3816000.0,4.28,4.28,4.23,4.24,3816000.0
2011-06-23 11:00:00,4.24,4.25,4.23,4.25,1993500.0,4.24,4.25,4.23,4.25,1993500.0
2011-06-23 12:00:00,4.25,4.29,4.25,4.28,2089500.0,4.25,4.29,4.25,4.28,2089500.0
2011-06-23 13:00:00,4.28,4.3,4.28,4.29,1902000.0,4.28,4.3,4.28,4.29,1902000.0
2011-06-23 14:00:00,4.29,4.3,4.26,4.29,3118500.0,4.29,4.3,4.26,4.29,3118500.0
2011-06-23 15:00:00,4.3,4.31,4.28,4.31,4240500.0,4.3,4.31,4.28,4.31,4240500.0
2011-06-24 09:30:00,4.29,4.31,4.27,4.28,1441500.0,4.29,4.31,4.27,4.28,1441500.0
2011-06-24 10:00:00,4.28,4.28,4.24,4.25,1371000.0,4.28,4.28,4.24,4.25,1371000.0
2011-06-24 11:00:00,4.25,4.26,4.25,4.26,1087500.0,4.25,4.26,4.25,4.26,1087500.0
2011-06-24 12:00:00,4.26,4.26,4.24,4.25,571500.0,4.26,4.26,4.24,4.25,571500.0
2011-06-24 13:00:00,4.25,4.26,4.24,4.26,730500.0,4.25,4.26,4.24,4.26,730500.0
2011-06-24 14:00:00,4.26,4.27,4.25,4.27,1149000.0,4.26,4.27,4.25,4.27,1149000.0
2011-06-24 15:00:00,4.27,4.28,4.26,4.27,2932500.0,4.27,4.28,4.26,4.27,2932500.0
2011-06-27 09:30:00,4.27,4.28,4.23,4.28,742500.0,4.27,4.28,4.23,4.28,742500.0
2011-06-27 10:00:00,4.28,4.31,4.28,4.29,1257000.0,4.28,4.31,4.28,4.29,1257000.0
2011-06-27 11:00:00,4.29,4.3,4.28,4.29,1389000.0,4.29,4.3,4.28,4.29,1389000.0
2011-06-27 12:00:00,4.3,4.31,4.29,4.31,876000.0,4.3,4.31,4.29,4.31,876000.0
2011-06-27 13:00:00,4.3,4.31,4.3,4.3,694500.0,4.3,4.31,4.3,4.3,694500.0
2011-06-27 14:00:00,4.3,4.31,4.3,4.31,2580000.0,4.3,4.31,4.3,4.31,2580000.0
2011-06-27 15:00:00,4.31,4.31,4.25,4.29,5319000.0,4.31,4.31,4.25,4.29,5319000.0
2011-06-28 09:30:00,4.3,4.33,4.28,4.32,751500.0,4.3,4.33,4.28,4.32,751500.0
2011-06-28 10:00:00,4.32,4.33,4.3,4.31,978000.0,4.32,4.33,4.3,4.31,978000.0
2011-06-28 11:00:00,4.31,4.33,4.3,4.31,955500.0,4.31,4.33,4.3,4.31,955500.0
2011-06-28 12:00:00,4.31,4.32,4.31,4.32,450000.0,4.31,4.32,4.31,4.32,450000.0
2011-06-28 13:00:00,4.32,4.33,4.32,4.32,640500.0,4.32,4.33,4.32,4.32,640500.0
2011-06-28 14:00:00,4.32,4.34,4.32,4.34,1530000.0,4.32,4.34,4.32,4.34,1530000.0
2011-06-28 15:00:00,4.34,4.34,4.32,4.33,3205500.0,4.34,4.34,4.32,4.33,3205500.0
2011-06-29 09:30:00,4.34,4.36,4.31,4.31,873000.0,4.34,4.36,4.31,4.31,873000.0
2011-06-29 10:00:00,4.32,4.33,4.3,4.33,1689000.0,4.32,4.33,4.3,4.33,1689000.0
2011-06-29 11:00:00,4.33,4.33,4.31,4.32,1092000.0,4.33,4.33,4.31,4.32,1092000.0
2011-06-29 12:00:00,4.32,4.32,4.31,4.31,718500.0,4.32,4.32,4.31,4.31,718500.0
2011-06-29 13:00:00,4.31,4.32,4.31,4.31,984000.0,4.31,4.32,4.31,4.31,984000.0
2011-06-29 14:00:00,4.31,4.32,4.28,4.3,2109000.0,4.31,4.32,4.28,4.3,2109000.0
2011-06-29 15:00:00,4.3,4.31,4.3,4.31,3076500.0,4.3,4.31,4.3,4.31,3076500.0
2011-06-30 09:30:00,4.32,4.33,4.3,4.32,984000.0,4.32,4.33,4.3,4.32,984000.0
2011-06-30 10:00:00,4.32,4.34,4.31,4.34,1231500.0,4.32,4.34,4.31,4.34,1231500.0
2011-06-30 11:00:00,4.34,4.35,4.33,4.33,1657500.0,4.34,4.35,4.33,4.33,1657500.0
2011-06-30 12:00:00,4.33,4.34,4.33,4.34,4146000.0,4.33,4.34,4.33,4.34,4146000.0
2011-06-30 13:00:00,4.34,4.35,4.34,4.35,3553500.0,4.34,4.35,4.34,4.35,3553500.0
2011-06-30 14:00:00,4.35,4.36,4.35,4.36,1177500.0,4.35,4.36,4.35,4.36,1177500.0
2011-06-30 15:00:00,4.36,4.38,4.35,4.37,3147000.0,4.36,4.38,4.35,4.37,3147000.0
2011-07-01 09:30:00,4.37,4.4,4.37,4.39,1099500.0,4.37,4.4,4.37,4.39,1099500.0
2011-07-01 10:00:00,4.39,4.43,4.39,4.41,2842500.0,4.39,4.43,4.39,4.41,2842500.0
2011-07-01 11:00:00,4.41,4.42,4.41,4.42,1548000.0,4.41,4.42,4.41,4.42,1548000.0
2011-07-01 12:00:00,4.42,4.42,4.41,4.41,1839000.0,4.42,4.42,4.41,4.41,1839000.0
2011-07-01 13:00:00,4.41,4.41,4.4,4.4,3702000.0,4.41,4.41,4.4,4.4,3702000.0
2011-07-01 14:00:00,4.4,4.41,4.4,4.4,4144500.0,4.4,4.41,4.4,4.4,4144500.0
2011-07-01 15:00:00,4.4,4.42,4.4,4.41,7866000.0,4.4,4.42,4.4,4.41,7866000.0
2011-07-05 09:30:00,4.41,4.42,4.39,4.39,916500.0,4.41,4.42,4.39,4.39,916500.0
2011-07-05 10:00:00,4.39,4.4,4.38,4.38,1429500.0,4.39,4.4,4.38,4.38,1429500.0
2011-07-05 11:00:00,4.38,4.4,4.38,4.4,735000.0,4.38,4.4,4.38,4.4,735000.0
2011-07-05 12:00:00,4.4,4.4,4.39,4.4,1734000.0,4.4,4.4,4.39,4.4,1734000.0
2011-07-05 13:00:00,4.4,4.4,4.39,4.4,3000000.0,4.4,4.4,4.39,4.4,3000000.0
2011-07-05 14:00:00,4.4,4.4,4.39,4.39,3258000.0,4.4,4.4,4.39,4.39,3258000.0
2011-07-05 15:00:00,4.39,4.41,4.39,4.4,4410000.0,4.39,4.41,4.39,4.4,4410000.0
2011-07-06 09:30:00,4.39,4.43,4.39,4.42,1614000.0,4.39,4.43,4.39,4.42,1614000.0
2011-07-06 10:00:00,4.42,4.42,4.41,4.41,955500.0,4.42,4.42,4.41,4.41,955500.0
2011-07-06 11:00:00,4.41,4.41,4.4,4.41,1048500.0,4.41,4.41,4.4,4.41,1048500.0
2011-07-06 12:00:00,4.41,4.41,4.39,4.4,1870500.0,4.41,4.41,4.39,4.4,1870500.0
2011-07-06 13:00:00,4.4,4.4,4.39,4.4,2206500.0,4.4,4.4,4.39,4.4,2206500.0
2011-07-06 14:00:00,4.4,4.4,4.37,4.39,3216000.0,4.4,4.4,4.37,4.39,3216000.0
2011-07-06 15:00:00,4.39,4.4,4.37,4.38,4984500.0,4.39,4.4,4.37,4.38,4984500.0
2011-07-07 09:30:00,4.41,4.43,4.37,4.38,2821500.0,4.41,4.43,4.37,4.38,2821500.0
2011-07-07 10:00:00,4.38,4.4,4.38,4.39,3550500.0,4.38,4.4,4.38,4.39,3550500.0
2011-07-07 11:00:00,4.39,4.4,4.39,4.4,1720500.0,4.39,4.4,4.39,4.4,1720500.0
2011-07-07 12:00:00,4.4,4.4,4.39,4.4,1597500.0,4.4,4.4,4.39,4.4,1597500.0
2011-07-07 13:00:00,4.4,4.4,4.39,4.4,2400000.0,4.4,4.4,4.39,4.4,2400000.0
2011-07-07 14:00:00,4.4,4.41,4.39,4.4,2502000.0,4.4,4.41,4.39,4.4,2502000.0
2011-07-07 15:00:00,4.4,4.4,4.38,4.38,6061500.0,4.4,4.4,4.38,4.38,6061500.0
2011-07-08 09:30:00,4.35,4.4,4.34,4.36,1618500.0,4.35,4.4,4.34,4.36,1618500.0
2011-07-08 10:00:00,4.36,4.37,4.35,4.36,2182500.0,4.36,4.37,4.35,4.36,2182500.0
2011-07-08 11:00:00,4.36,4.37,4.36,4.36,1404000.0,4.36,4.37,4.36,4.36,1404000.0
2011-07-08 12:00:00,4.36,4.37,4.35,4.36,1020000.0,4.36,4.37,4.35,4.36,1020000.0
2011-07-08 13:00:00,4.36,4.37,4.35,4.36,1003500.0,4.36,4.37,4.35,4.36,1003500.0
2011-07-08 14:00:00,4.36,4.37,4.35,4.36,1311000.0,4.36,4.37,4.35,4.36,1311000.0
2011-07-08 15:00:00,4.36,4.37,4.35,4.36,5149500.0,4.36,4.37,4.35,4.36,5149500.0
2011-07-11 09:30:00,4.33,4.36,4.31,4.33,2008500.0,4.33,4.36,4.31,4.33,2008500.0
2011-07-11 10:00:00,4.33,4.33,4.28,4.28,4230000.0,4.33,4.33,4.28,4.28,4230000.0
2011-07-11 11:00:00,4.28,4.3,4.28,4.3,2437500.0,4.28,4.3,4.28,4.3,2437500.0
2011-07-11 12:00:00,4.3,4.31,4.29,4.3,654000.0,4.3,4.31,4.29,4.3,654000.0
2011-07-11 13:00:00,4.3,4.3,4.29,4.3,1023000.0,4.3,4.3,4.29,4.3,1023000.0
2011-07-11 14:00:00,4.3,4.3,4.28,4.28,2383500.0,4.3,4.3,4.28,4.28,2383500.0
2011-07-11 15:00:00,4.28,4.29,4.27,4.29,4696500.0,4.28,4.29,4.27,4.29,4696500.0
2011-07-12 09:30:00,4.3,4.32,4.29,4.31,1237500.0,4.3,4.32,4.29,4.31,1237500.0
2011-07-12 10:00:00,4.31,4.33,4.31,4.31,1555500.0,4.31,4.33,4.31,4.31,1555500.0
2011-07-12 11:00:00,4.31,4.33,4.31,4.33,1549500.0,4.31,4.33,4.31,4.33,1549500.0
2011-07-12 12:00:00,4.33,4.33,4.32,4.33,1243500.0,4.33,4.33,4.32,4.33,1243500.0
2011-07-12 13:00:00,4.33,4.33,4.32,4.32,1488000.0,4.33,4.33,4.32,4.32,1488000.0
2011-07-12 14:00:00,4.32,4.35,4.32,4.32,3612000.0,4.32,4.35,4.32,4.32,3612000.0
2011-07-12 15:00:00,4.32,4.32,4.31,4.31,4399500.0,4.32,4.32,4.31,4.31,4399500.0
2011-07-13 09:30:00,4.33,4.34,4.32,4.33,1227000.0,4.33,4.34,4.32,4.33,1227000.0
2011-07-13 10:00:00,4.33,4.36,4.32,4.34,2223000.0,4.33,4.36,4.32,4.34,2223000.0
2011-07-13 11:00:00,4.34,4.34,4.33,4.33,1282500.0,4.34,4.34,4.33,4.33,1282500.0
2011-07-13 12:00:00,4.33,4.34,4.33,4.33,1284000.0,4.33,4.34,4.33,4.33,1284000.0
2011-07-13 13:00:00,4.33,4.33,4.3,4.3,1956000.0,4.33,4.33,4.3,4.3,1956000.0
2011-07-13 14:00:00,4.3,4.31,4.29,4.29,1933500.0,4.3,4.31,4.29,4.29,1933500.0
2011-07-13 15:00:00,4.29,4.33,4.27,4.29,4681500.0,4.29,4.33,4.27,4.29,4681500.0
2011-07-14 09:30:00,4.3,4.31,4.28,4.29,2208000.0,4.3,4.31,4.28,4.29,2208000.0
2011-07-14 10:00:00,4.29,4.3,4.28,4.28,3144000.0,4.29,4.3,4.28,4.28,3144000.0
2011-07-14 11:00:00,4.28,4.29,4.28,4.28,1167000.0,4.28,4.29,4.28,4.28,1167000.0
2011-07-14 12:00:00,4.28,4.28,4.24,4.24,1185000.0,4.28,4.28,4.24,4.24,1185000.0
2011-07-14 13:00:00,4.24,4.25,4.22,4.25,1881000.0,4.24,4.25,4.22,4.25,1881000.0
2011-07-14 14:00:00,4.25,4.26,4.24,4.24,1201500.0,4.25,4.26,4.24,4.24,1201500.0
2011-07-14 15:00:00,4.24,4.26,4.24,4.24,3400500.0,4.24,4.26,4.24,4.24,3400500.0
2011-07-15 09:30:00,4.25,4.27,4.22,4.23,2604000.0,4.25,4.27,4.22,4.23,2604000.0
2011-07-15 10:00:00,4.23,4.24,4.21,4.21,2002500.0,4.23,4.24,4.21,4.21,2002500.0
2011-07-15 11:00:00,4.21,4.22,4.19,4.19,2704500.0,4.21,4.22,4.19,4.19,2704500.0
2011-07-15 12:00:00,4.19,4.2,4.18,4.19,1462500.0,4.19,4.2,4.18,4.19,1462500.0
2011-07-15 13:00:00,4.19,4.2,4.19,4.19,1120500.0,4.19,4.2,4.19,4.19,1120500.0
2011-07-15 14:00:00,4.19,4.19,4.18,4.19,2272500.0,4.19,4.19,4.18,4.19,2272500.0
2011-07-15 15:00:00,4.19,4.21,4.18,4.21,4177500.0,4.19,4.21,4.18,4.21,4177500.0
2011-07-18 09:30:00,4.19,4.19,4.15,4.16,2080500.0,4.19,4.19,4.15,4.16,2080500.0
2011-07-18 10:00:00,4.16,4.17,4.14,4.15,3267000.0,4.16,4.17,4.14,4.15,3267000.0
2011-07-18 11:00:00,4.15,4.16,4.13,4.13,2553000.0,4.15,4.16,4.13,4.13,2553000.0
2011-07-18 12:00:00,4.13,4.16,4.13,4.16,1492500.0,4.13,4.16,4.13,4.16,1492500.0
2011-07-18 13:00:00,4.16,4.16,4.14,4.16,1654500.0,4.16,4.16,4.14,4.16,1654500.0
2011-07-18 14:00:00,4.16,4.16,4.15,4.15,1482000.0,4.16,4.16,4.15,4.15,1482000.0
2011-07-18 15:00:00,4.15,4.16,4.15,4.15,3702000.0,4.15,4.16,4.15,4.15,3702000.0
2011-07-19 09:30:00,4.17,4.19,4.15,4.15,1488000.0,4.17,4.19,4.15,4.15,1488000.0
2011-07-19 10:00:00,4.15,4.17,4.14,4.14,2272500.0,4.15,4.17,4.14,4.14,2272500.0
2011-07-19 11:00:00,4.14,4.15,4.13,4.14,1938000.0,4.14,4.15,4.13,4.14,1938000.0
2011-07-19 12:00:00,4.14,4.15,4.14,4.14,1450500.0,4.14,4.15,4.14,4.14,1450500.0
2011-07-19 13:00:00,4.14,4.15,4.14,4.15,1486500.0,4.14,4.15,4.14,4.15,1486500.0
2011-07-19 14:00:00,4.15,4.16,4.14,4.15,2497500.0,4.15,4.16,4.14,4.15,2497500.0
2011-07-19 15:00:00,4.16,4.16,4.15,4.16,4063500.0,4.16,4.16,4.15,4.16,4063500.0
2011-07-20 09:30:00,4.15,4.16,4.13,4.13,1252500.0,4.15,4.16,4.13,4.13,1252500.0
2011-07-20 10:00:00,4.12,4.13,4.1,4.13,2398500.0,4.12,4.13,4.1,4.13,2398500.0
2011-07-20 11:00:00,4.13,4.14,4.12,4.12,1332000.0,4.13,4.14,4.12,4.12,1332000.0
2011-07-20 12:00:00,4.12,4.13,4.12,4.13,936000.0,4.12,4.13,4.12,4.13,936000.0
2011-07-20 13:00:00,4.13,4.13,4.13,4.13,2484000.0,4.13,4.13,4.13,4.13,2484000.0
2011-07-20 14:00:00,4.13,4.15,4.13,4.14,1755000.0,4.13,4.15,4.13,4.14,1755000.0
2011-07-20 15:00:00,4.14,4.14,4.12,4.12,5503500.0,4.14,4.14,4.12,4.12,5503500.0
2011-07-21 09:30:00,4.15,4.15,4.11,4.13,1327500.0,4.15,4.15,4.11,4.13,1327500.0
2011-07-21 10:00:00,4.13,4.17,4.13,4.15,2220000.0,4.13,4.17,4.13,4.15,2220000.0
2011-07-21 11:00:00,4.15,4.17,4.14,4.14,2497500.0,4.15,4.17,4.14,4.14,2497500.0
2011-07-21 12:00:00,4.14,4.15,4.13,4.14,6025500.0,4.14,4.15,4.13,4.14,6025500.0
2011-07-21 13:00:00,4.14,4.14,4.13,4.13,2986500.0,4.14,4.14,4.13,4.13,2986500.0
2011-07-21 14:00:00,4.13,4.14,4.13,4.13,3393000.0,4.13,4.14,4.13,4.13,3393000.0
2011-07-21 15:00:00,4.13,4.14,4.12,4.13,6585000.0,4.13,4.14,4.12,4.13,6585000.0
2011-07-22 09:30:00,4.14,4.15,4.13,4.14,2257500.0,4.14,4.15,4.13,4.14,2257500.0
2011-07-22 10:00:00,4.14,4.16,4.13,4.16,6609000.0,4.14,4.16,4.13,4.16,6609000.0
2011-07-22 11:00:00,4.16,4.17,4.15,4.16,3369000.0,4.16,4.17,4.15,4.16,3369000.0
2011-07-22 12:00:00,4.16,4.17,4.15,4.16,982500.0,4.16,4.17,4.15,4.16,982500.0
2011-07-22 13:00:00,4.17,4.17,4.16,4.17,1963500.0,4.17,4.17,4.16,4.17,1963500.0
2011-07-22 14:00:00,4.17,4.17,4.16,4.16,1342500.0,4.17,4.17,4.16,4.16,1342500.0
2011-07-22 15:00:00,4.16,4.16,4.14,4.15,2839500.0,4.16,4.16,4.14,4.15,2839500.0
2011-07-25 09:30:00,4.11,4.16,4.11,4.16,1669500.0,4.11,4.16,4.11,4.16,1669500.0
2011-07-25 10:00:00,4.16,4.18,4.16,4.17,2418000.0,4.16,4.18,4.16,4.17,2418000.0
2011-07-25 11:00:00,4.17,4.17,4.16,4.17,1080000.0,4.17,4.17,4.16,4.17,1080000.0
2011-07-25 12:00:00,4.17,4.17,4.16,4.17,678000.0,4.17,4.17,4.16,4.17,678000.0
2011-07-25 13:00:00,4.17,4.17,4.16,4.16,1027500.0,4.17,4.17,4.16,4.16,1027500.0
2011-07-25 14:00:00,4.16,4.17,4.15,4.15,1279500.0,4.16,4.17,4.15,4.15,1279500.0
2011-07-25 15:00:00,4.15,4.15,4.14,4.14,2725500.0,4.15,4.15,4.14,4.14,2725500.0
2011-07-26 09:30:00,4.15,4.16,4.12,4.13,1702500.0,4.15,4.16,4.12,4.13,1702500.0
2011-07-26 10:00:00,4.13,4.14,4.12,4.12,3864000.0,4.13,4.14,4.12,4.12,3864000.0
2011-07-26 11:00:00,4.12,4.13,4.11,4.12,1960500.0,4.12,4.13,4.11,4.12,1960500.0
2011-07-26 12:00:00,4.12,4.13,4.11,4.12,2143500.0,4.12,4.13,4.11,4.12,2143500.0
2011-07-26 13:00:00,4.12,4.13,4.11,4.13,1227000.0,4.12,4.13,4.11,4.13,1227000.0
2011-07-26 14:00:00,4.13,4.14,4.13,4.13,1897500.0,4.13,4.14,4.13,4.13,1897500.0
2011-07-26 15:00:00,4.13,4.15,4.13,4.14,2482500.0,4.13,4.15,4.13,4.14,2482500.0
2011-07-27 09:30:00,4.11,4.13,4.08,4.1,2038500.0,4.11,4.13,4.08,4.1,2038500.0
2011-07-27 10:00:00,4.1,4.11,4.08,4.11,4656000.0,4.1,4.11,4.08,4.11,4656000.0
2011-07-27 11:00:00,4.11,4.11,4.1,4.11,2388000.0,4.11,4.11,4.1,4.11,2388000.0
2011-07-27 12:00:00,4.11,4.11,4.1,4.1,2257500.0,4.11,4.11,4.1,4.1,2257500.0
2011-07-27 13:00:00,4.1,4.12,4.1,4.11,2253000.0,4.1,4.12,4.1,4.11,2253000.0
2011-07-27 14:00:00,4.11,4.11,4.09,4.1,3873000.0,4.11,4.11,4.09,4.1,3873000.0
2011-07-27 15:00:00,4.1,4.1,4.09,4.1,7345500.0,4.1,4.1,4.09,4.1,7345500.0
2011-07-28 09:30:00,3.93,3.98,3.89,3.93,10512000.0,3.93,3.98,3.89,3.93,10512000.0
2011-07-28 10:00:00,3.93,4.0,3.93,3.97,16246500.0,3.93,4.0,3.93,3.97,16246500.0
2011-07-28 11:00:00,3.97,4.03,3.97,4.03,9301500.0,3.97,4.03,3.97,4.03,9301500.0
2011-07-28 12:00:00,4.03,4.09,4.03,4.05,6291000.0,4.03,4.09,4.03,4.05,6291000.0
2011-07-28 13:00:00,4.05,4.05,4.01,4.02,3028500.0,4.05,4.05,4.01,4.02,3028500.0
2011-07-28 14:00:00,4.02,4.02,3.99,3.99,6847500.0,4.02,4.02,3.99,3.99,6847500.0
2011-07-28 15:00:00,3.99,4.0,3.96,3.97,12417000.0,3.99,4.0,3.96,3.97,12417000.0
2011-07-29 09:30:00,3.95,3.99,3.94,3.99,2679000.0,3.95,3.99,3.94,3.99,2679000.0
2011-07-29 10:00:00,3.99,4.01,3.97,4.0,6501000.0,3.99,4.01,3.97,4.0,6501000.0
2011-07-29 11:00:00,4.0,4.01,3.99,3.99,2941500.0,4.0,4.01,3.99,3.99,2941500.0
2011-07-29 12:00:00,3.99,4.0,3.97,3.99,2208000.0,3.99,4.0,3.97,3.99,2208000.0
2011-07-29 13:00:00,3.99,4.02,3.99,4.02,2491500.0,3.99,4.02,3.99,4.02,2491500.0
2011-07-29 14:00:00,4.02,4.03,4.0,4.0,3831000.0,4.02,4.03,4.0,4.0,3831000.0
2011-07-29 15:00:00,4.0,4.01,3.96,3.97,7335000.0,4.0,4.01,3.96,3.97,7335000.0
2011-08-01 09:30:00,3.94,3.97,3.93,3.94,3399000.0,3.94,3.97,3.93,3.94,3399000.0
2011-08-01 10:00:00,3.94,3.95,3.9,3.95,5116500.0,3.94,3.95,3.9,3.95,5116500.0
2011-08-01 11:00:00,3.95,3.96,3.9,3.9,5889000.0,3.95,3.96,3.9,3.9,5889000.0
2011-08-01 12:00:00,3.9,3.91,3.9,3.91,1842000.0,3.9,3.91,3.9,3.91,1842000.0
2011-08-01 13:00:00,3.91,3.92,3.9,3.9,2979000.0,3.91,3.92,3.9,3.9,2979000.0
2011-08-01 14:00:00,3.91,3.92,3.89,3.91,2989500.0,3.91,3.92,3.89,3.91,2989500.0
2011-08-01 15:00:00,3.91,3.93,3.9,3.91,7006500.0,3.91,3.93,3.9,3.91,7006500.0
2011-08-02 09:30:00,3.88,3.95,3.88,3.9,4026000.0,3.88,3.95,3.88,3.9,4026000.0
2011-08-02 10:00:00,3.9,3.93,3.9,3.91,6346500.0,3.9,3.93,3.9,3.91,6346500.0
2011-08-02 11:00:00,3.91,3.92,3.89,3.89,6171000.0,3.91,3.92,3.89,3.89,6171000.0
2011-08-02 12:00:00,3.89,3.9,3.86,3.86,6855000.0,3.89,3.9,3.86,3.86,6855000.0
2011-08-02 13:00:00,3.86,3.88,3.83,3.83,3342000.0,3.86,3.88,3.83,3.83,3342000.0
2011-08-02 14:00:00,3.83,3.86,3.83,3.84,4305000.0,3.83,3.86,3.83,3.84,4305000.0
2011-08-02 15:00:00,3.84,3.85,3.79,3.8,8974500.0,3.84,3.85,3.79,3.8,8974500.0
2011-08-03 09:30:00,3.8,3.84,3.79,3.84,3285000.0,3.8,3.84,3.79,3.84,3285000.0
2011-08-03 10:00:00,3.84,3.85,3.79,3.82,5808000.0,3.84,3.85,3.79,3.82,5808000.0
2011-08-03 11:00:00,3.82,3.87,3.81,3.86,4195500.0,3.82,3.87,3.81,3.86,4195500.0
2011-08-03 12:00:00,3.86,3.87,3.84,3.86,2730000.0,3.86,3.87,3.84,3.86,2730000.0
2011-08-03 13:00:00,3.86,3.89,3.85,3.89,3073500.0,3.86,3.89,3.85,3.89,3073500.0
2011-08-03 14:00:00,3.89,3.9,3.87,3.88,3844500.0,3.89,3.9,3.87,3.88,3844500.0
2011-08-03 15:00:00,3.88,3.89,3.87,3.87,6681000.0,3.88,3.89,3.87,3.87,6681000.0
2011-08-04 09:30:00,3.84,3.87,3.79,3.79,5824500.0,3.84,3.87,3.79,3.79,5824500.0
2011-08-04 10:00:00,3.79,3.83,3.78,3.78,7941000.0,3.79,3.83,3.78,3.78,7941000.0
2011-08-04 11:00:00,3.78,3.82,3.77,3.8,6523500.0,3.78,3.82,3.77,3.8,6523500.0
2011-08-04 12:00:00,3.8,3.85,3.8,3.85,4971000.0,3.8,3.85,3.8,3.85,4971000.0
2011-08-04 13:00:00,3.85,3.87,3.83,3.83,6198000.0,3.85,3.87,3.83,3.83,6198000.0
2011-08-04 14:00:00,3.83,3.84,3.81,3.83,5380500.0,3.83,3.84,3.81,3.83,5380500.0
2011-08-04 15:00:00,3.83,3.84,3.79,3.79,10797000.0,3.83,3.84,3.79,3.79,10797000.0
2011-08-05 09:30:00,3.84,3.86,3.82,3.84,6652500.0,3.84,3.86,3.82,3.84,6652500.0
2011-08-05 10:00:00,3.84,3.87,3.82,3.83,11097000.0,3.84,3.87,3.82,3.83,11097000.0
2011-08-05 11:00:00,3.83,3.84,3.75,3.76,6646500.0,3.83,3.84,3.75,3.76,6646500.0
2011-08-05 12:00:00,3.76,3.87,3.76,3.86,6633000.0,3.76,3.87,3.76,3.86,6633000.0
2011-08-05 13:00:00,3.86,3.88,3.83,3.87,4810500.0,3.86,3.88,3.83,3.87,4810500.0
2011-08-05 14:00:00,3.87,3.91,3.87,3.88,6412500.0,3.87,3.91,3.87,3.88,6412500.0
2011-08-05 15:00:00,3.88,3.89,3.85,3.89,12483000.0,3.88,3.89,3.85,3.89,12483000.0
2011-08-08 09:30:00,3.88,3.94,3.83,3.89,7216500.0,3.88,3.94,3.83,3.89,7216500.0
2011-08-08 10:00:00,3.89,3.92,3.88,3.9,15025500.0,3.89,3.92,3.88,3.9,15025500.0
2011-08-08 11:00:00,3.9,3.94,3.9,3.92,8874000.0,3.9,3.94,3.9,3.92,8874000.0
2011-08-08 12:00:00,3.92,3.94,3.91,3.93,7384500.0,3.92,3.94,3.91,3.93,7384500.0
2011-08-08 13:00:00,3.93,3.94,3.9,3.9,7903500.0,3.93,3.94,3.9,3.9,7903500.0
2011-08-08 14:00:00,3.9,3.91,3.83,3.88,10669500.0,3.9,3.91,3.83,3.88,10669500.0
2011-08-08 15:00:00,3.88,3.93,3.83,3.83,12858000.0,3.88,3.93,3.83,3.83,12858000.0
2011-08-09 09:30:00,3.88,3.94,3.87,3.89,8341500.0,3.88,3.94,3.87,3.89,8341500.0
2011-08-09 10:00:00,3.9,3.93,3.89,3.9,7077000.0,3.9,3.93,3.89,3.9,7077000.0
2011-08-09 11:00:00,3.9,3.9,3.86,3.89,5925000.0,3.9,3.9,3.86,3.89,5925000.0
2011-08-09 12:00:00,3.89,3.9,3.87,3.89,6219000.0,3.89,3.9,3.87,3.89,6219000.0
2011-08-09 13:00:00,3.89,3.9,3.89,3.89,7975500.0,3.89,3.9,3.89,3.89,7975500.0
2011-08-09 14:00:00,3.89,3.91,3.83,3.85,12379500.0,3.89,3.91,3.83,3.85,12379500.0
2011-08-09 15:00:00,3.86,4.0,3.84,3.99,13528500.0,3.86,4.0,3.84,3.99,13528500.0
2011-08-10 09:30:00,3.93,3.94,3.88,3.91,5127000.0,3.93,3.94,3.88,3.91,5127000.0
2011-08-10 10:00:00,3.91,3.92,3.87,3.87,8277000.0,3.91,3.92,3.87,3.87,8277000.0
2011-08-10 11:00:00,3.87,3.91,3.86,3.89,4077000.0,3.87,3.91,3.86,3.89,4077000.0
2011-08-10 12:00:00,3.89,3.9,3.87,3.89,3190500.0,3.89,3.9,3.87,3.89,3190500.0
2011-08-10 13:00:00,3.89,3.91,3.86,3.91,2886000.0,3.89,3.91,3.86,3.91,2886000.0
2011-08-10 14:00:00,3.91,3.93,3.89,3.89,5362500.0,3.91,3.93,3.89,3.89,5362500.0
2011-08-10 15:00:00,3.89,3.9,3.83,3.83,9703500.0,3.89,3.9,3.83,3.83,9703500.0
2011-08-11 09:30:00,3.87,3.96,3.87,3.91,7071000.0,3.87,3.96,3.87,3.91,7071000.0
2011-08-11 10:00:00,3.91,3.94,3.91,3.93,9628500.0,3.91,3.94,3.91,3.93,9628500.0
2011-08-11 11:00:00,3.93,3.93,3.9,3.91,4794000.0,3.93,3.93,3.9,3.91,4794000.0
2011-08-11 12:00:00,3.91,3.94,3.9,3.93,3994500.0,3.91,3.94,3.9,3.93,3994500.0
2011-08-11 13:00:00,3.93,3.94,3.91,3.93,3117000.0,3.93,3.94,3.91,3.93,3117000.0
2011-08-11 14:00:00,3.93,3.96,3.93,3.96,6156000.0,3.93,3.96,3.93,3.96,6156000.0
2011-08-11 15:00:00,3.96,3.97,3.93,3.93,12693000.0,3.96,3.97,3.93,3.93,12693000.0
2011-08-12 09:30:00,3.94,3.96,3.92,3.94,2196000.0,3.94,3.96,3.92,3.94,2196000.0
2011-08-12 10:00:00,3.94,3.97,3.93,3.97,6888000.0,3.94,3.97,3.93,3.97,6888000.0
2011-08-12 11:00:00,3.97,4.0,3.96,4.0,4693500.0,3.97,4.0,3.96,4.0,4693500.0
2011-08-12 12:00:00,4.0,4.02,4.0,4.02,2898000.0,4.0,4.02,4.0,4.02,2898000.0
2011-08-12 13:00:00,4.02,4.05,4.02,4.04,2557500.0,4.02,4.05,4.02,4.04,2557500.0
2011-08-12 14:00:00,4.04,4.05,4.0,4.02,1816500.0,4.04,4.05,4.0,4.02,1816500.0
2011-08-12 15:00:00,4.02,4.04,4.0,4.02,5403000.0,4.02,4.04,4.0,4.02,5403000.0
2011-08-15 09:30:00,4.02,4.02,3.99,4.0,1332000.0,4.02,4.02,3.99,4.0,1332000.0
2011-08-15 10:00:00,4.0,4.02,3.99,4.01,3096000.0,4.0,4.02,3.99,4.01,3096000.0
2011-08-15 11:00:00,4.01,4.01,3.99,4.0,3739500.0,4.01,4.01,3.99,4.0,3739500.0
2011-08-15 12:00:00,4.0,4.03,4.0,4.03,1983000.0,4.0,4.03,4.0,4.03,1983000.0
2011-08-15 13:00:00,4.03,4.04,4.02,4.04,2389500.0,4.03,4.04,4.02,4.04,2389500.0
2011-08-15 14:00:00,4.04,4.05,4.04,4.04,1816500.0,4.04,4.05,4.04,4.04,1816500.0
2011-08-15 15:00:00,4.04,4.06,4.03,4.05,6786000.0,4.04,4.06,4.03,4.05,6786000.0
2011-08-16 09:30:00,4.01,4.03,3.97,4.0,2007000.0,4.01,4.03,3.97,4.0,2007000.0
2011-08-16 10:00:00,4.0,4.03,4.0,4.03,2796000.0,4.0,4.03,4.0,4.03,2796000.0
2011-08-16 11:00:00,4.03,4.03,4.0,4.02,1606500.0,4.03,4.03,4.0,4.02,1606500.0
2011-08-16 12:00:00,4.02,4.03,3.99,4.01,2455500.0,4.02,4.03,3.99,4.01,2455500.0
2011-08-16 13:00:00,4.01,4.02,3.99,4.02,2995500.0,4.01,4.02,3.99,4.02,2995500.0
2011-08-16 14:00:00,4.02,4.04,4.02,4.03,1947000.0,4.02,4.04,4.02,4.03,1947000.0
2011-08-16 15:00:00,4.03,4.06,4.03,4.04,4878000.0,4.03,4.06,4.03,4.04,4878000.0
2011-08-17 09:30:00,4.06,4.1,4.04,4.09,1348500.0,4.06,4.1,4.04,4.09,1348500.0
2011-08-17 10:00:00,4.09,4.11,4.08,4.09,3535500.0,4.09,4.11,4.08,4.09,3535500.0
2011-08-17 11:00:00,4.1,4.1,4.03,4.03,2325000.0,4.1,4.1,4.03,4.03,2325000.0
2011-08-17 12:00:00,4.03,4.05,4.02,4.04,2143500.0,4.03,4.05,4.02,4.04,2143500.0
2011-08-17 13:00:00,4.04,4.04,4.02,4.02,2131500.0,4.04,4.04,4.02,4.02,2131500.0
2011-08-17 14:00:00,4.02,4.06,4.02,4.05,1975500.0,4.02,4.06,4.02,4.05,1975500.0
2011-08-17 15:00:00,4.05,4.07,4.05,4.07,5829000.0,4.05,4.07,4.05,4.07,5829000.0
2011-08-18 09:30:00,3.99,4.07,3.94,4.03,3852000.0,3.99,4.07,3.94,4.03,3852000.0
2011-08-18 10:00:00,4.03,4.08,3.99,4.07,10701000.0,4.03,4.08,3.99,4.07,10701000.0
2011-08-18 11:00:00,4.07,4.11,4.07,4.09,6306000.0,4.07,4.11,4.07,4.09,6306000.0
2011-08-18 12:00:00,4.09,4.09,4.07,4.07,2764500.0,4.09,4.09,4.07,4.07,2764500.0
2011-08-18 13:00:00,4.07,4.08,4.03,4.04,3456000.0,4.07,4.08,4.03,4.04,3456000.0
2011-08-18 14:00:00,4.04,4.07,4.04,4.04,4833000.0,4.04,4.07,4.04,4.04,4833000.0
2011-08-18 15:00:00,4.04,4.11,4.03,4.09,10618500.0,4.04,4.11,4.03,4.09,10618500.0
2011-08-19 09:30:00,4.03,4.14,4.03,4.14,5626500.0,4.03,4.14,4.03,4.14,5626500.0
2011-08-19 10:00:00,4.13,4.17,4.12,4.12,4593000.0,4.13,4.17,4.12,4.12,4593000.0
2011-08-19 11:00:00,4.12,4.13,4.09,4.12,5601000.0,4.12,4.13,4.09,4.12,5601000.0
2011-08-19 12:00:00,4.13,4.13,4.11,4.12,3408000.0,4.13,4.13,4.11,4.12,3408000.0
2011-08-19 13:00:00,4.12,4.12,4.1,4.1,2038500.0,4.12,4.12,4.1,4.1,2038500.0
2011-08-19 14:00:00,4.1,4.11,4.07,4.07,6084000.0,4.1,4.11,4.07,4.07,6084000.0
2011-08-19 15:00:00,4.07,4.09,4.07,4.07,6682500.0,4.07,4.09,4.07,4.07,6682500.0
2011-08-22 09:30:00,4.13,4.14,4.11,4.13,2473500.0,4.13,4.14,4.11,4.13,2473500.0
2011-08-22 10:00:00,4.13,4.16,4.13,4.13,7086000.0,4.13,4.16,4.13,4.13,7086000.0
2011-08-22 11:00:00,4.13,4.13,4.1,4.1,5275500.0,4.13,4.13,4.1,4.1,5275500.0
2011-08-22 12:00:00,4.1,4.14,4.1,4.14,2613000.0,4.1,4.14,4.1,4.14,2613000.0
2011-08-22 13:00:00,4.14,4.14,4.12,4.13,1789500.0,4.14,4.14,4.12,4.13,1789500.0
2011-08-22 14:00:00,4.13,4.14,4.12,4.12,1581000.0,4.13,4.14,4.12,4.12,1581000.0
2011-08-22 15:00:00,4.12,4.14,4.11,4.12,5241000.0,4.12,4.14,4.11,4.12,5241000.0
2011-08-23 09:30:00,4.13,4.17,4.12,4.16,2545500.0,4.13,4.17,4.12,4.16,2545500.0
2011-08-23 10:00:00,4.16,4.2,4.14,4.15,10660500.0,4.16,4.2,4.14,4.15,10660500.0
2011-08-23 11:00:00,4.15,4.24,4.15,4.23,3618000.0,4.15,4.24,4.15,4.23,3618000.0
2011-08-23 12:00:00,4.23,4.23,4.2,4.2,3138000.0,4.23,4.23,4.2,4.2,3138000.0
2011-08-23 13:00:00,4.2,4.2,4.18,4.19,2418000.0,4.2,4.2,4.18,4.19,2418000.0
2011-08-23 14:00:00,4.19,4.2,4.18,4.2,4219500.0,4.19,4.2,4.18,4.2,4219500.0
2011-08-23 15:00:00,4.2,4.21,4.19,4.21,19218000.0,4.2,4.21,4.19,4.21,19218000.0
2011-08-24 09:30:00,4.19,4.26,4.19,4.26,2227500.0,4.19,4.26,4.19,4.26,2227500.0
2011-08-24 10:00:00,4.25,4.28,4.23,4.23,6534000.0,4.25,4.28,4.23,4.23,6534000.0
2011-08-24 11:00:00,4.23,4.25,4.22,4.24,1936500.0,4.23,4.25,4.22,4.24,1936500.0
2011-08-24 12:00:00,4.24,4.24,4.22,4.24,2373000.0,4.24,4.24,4.22,4.24,2373000.0
2011-08-24 13:00:00,4.24,4.25,4.23,4.24,2229000.0,4.24,4.25,4.23,4.24,2229000.0
2011-08-24 14:00:00,4.24,4.25,4.22,4.23,4396500.0,4.24,4.25,4.22,4.23,4396500.0
2011-08-24 15:00:00,4.23,4.32,4.23,4.26,16500000.0,4.23,4.32,4.23,4.26,16500000.0
2011-08-25 09:30:00,4.27,4.28,4.25,4.26,2950500.0,4.27,4.28,4.25,4.26,2950500.0
2011-08-25 10:00:00,4.26,4.26,4.21,4.22,4029000.0,4.26,4.26,4.21,4.22,4029000.0
2011-08-25 11:00:00,4.22,4.26,4.22,4.25,3009000.0,4.22,4.26,4.22,4.25,3009000.0
2011-08-25 12:00:00,4.25,4.26,4.23,4.23,1921500.0,4.25,4.26,4.23,4.23,1921500.0
2011-08-25 13:00:00,4.23,4.24,4.21,4.22,6774000.0,4.23,4.24,4.21,4.22,6774000.0
2011-08-25 14:00:00,4.22,4.23,4.21,4.21,2389500.0,4.22,4.23,4.21,4.21,2389500.0
2011-08-25 15:00:00,4.21,4.23,4.19,4.2,4420500.0,4.21,4.23,4.19,4.2,4420500.0
2011-08-26 09:30:00,4.19,4.19,4.15,4.19,1813500.0,4.19,4.19,4.15,4.19,1813500.0
2011-08-26 10:00:00,4.19,4.26,4.15,4.24,3750000.0,4.19,4.26,4.15,4.24,3750000.0
2011-08-26 11:00:00,4.23,4.24,4.21,4.21,9844500.0,4.23,4.24,4.21,4.21,9844500.0
2011-08-26 12:00:00,4.21,4.24,4.21,4.23,5518500.0,4.21,4.24,4.21,4.23,5518500.0
2011-08-26 13:00:00,4.23,4.27,4.23,4.27,2010000.0,4.23,4.27,4.23,4.27,2010000.0
2011-08-26 14:00:00,4.27,4.28,4.24,4.26,2911500.0,4.27,4.28,4.24,4.26,2911500.0
2011-08-26 15:00:00,4.26,4.26,4.23,4.26,3550500.0,4.26,4.26,4.23,4.26,3550500.0
2011-08-29 09:30:00,4.29,4.33,4.25,4.32,2796000.0,4.29,4.33,4.25,4.32,2796000.0
2011-08-29 10:00:00,4.33,4.35,4.32,4.34,3630000.0,4.33,4.35,4.32,4.34,3630000.0
2011-08-29 11:00:00,4.34,4.34,4.3,4.3,5853000.0,4.34,4.34,4.3,4.3,5853000.0
2011-08-29 12:00:00,4.3,4.32,4.3,4.31,3580500.0,4.3,4.32,4.3,4.31,3580500.0
2011-08-29 13:00:00,4.31,4.32,4.3,4.31,1255500.0,4.31,4.32,4.3,4.31,1255500.0
2011-08-29 14:00:00,4.31,4.32,4.3,4.32,1797000.0,4.31,4.32,4.3,4.32,1797000.0
2011-08-29 15:00:00,4.32,4.35,4.32,4.35,4173000.0,4.32,4.35,4.32,4.35,4173000.0
2011-08-30 09:30:00,4.32,4.36,4.32,4.34,4119000.0,4.32,4.36,4.32,4.34,4119000.0
2011-08-30 10:00:00,4.34,4.35,4.32,4.34,2809500.0,4.34,4.35,4.32,4.34,2809500.0
2011-08-30 11:00:00,4.34,4.36,4.34,4.36,4719000.0,4.34,4.36,4.34,4.36,4719000.0
2011-08-30 12:00:00,4.36,4.36,4.33,4.34,1723500.0,4.36,4.36,4.33,4.34,1723500.0
2011-08-30 13:00:00,4.34,4.35,4.33,4.34,1170000.0,4.34,4.35,4.33,4.34,1170000.0
2011-08-30 14:00:00,4.34,4.35,4.33,4.34,5013000.0,4.34,4.35,4.33,4.34,5013000.0
2011-08-30 15:00:00,4.34,4.36,4.34,4.34,7783500.0,4.34,4.36,4.34,4.34,7783500.0
2011-08-31 09:30:00,4.36,4.4,4.35,4.39,3913500.0,4.36,4.4,4.35,4.39,3913500.0
2011-08-31 10:00:00,4.39,4.4,4.37,4.38,2481000.0,4.39,4.4,4.37,4.38,2481000.0
2011-08-31 11:00:00,4.38,4.38,4.36,4.36,2770500.0,4.38,4.38,4.36,4.36,2770500.0
2011-08-31 12:00:00,4.36,4.37,4.36,4.37,2695500.0,4.36,4.37,4.36,4.37,2695500.0
2011-08-31 13:00:00,4.37,4.37,4.33,4.33,2928000.0,4.37,4.37,4.33,4.33,2928000.0
2011-08-31 14:00:00,4.33,4.34,4.31,4.31,2664000.0,4.33,4.34,4.31,4.31,2664000.0
2011-08-31 15:00:00,4.31,4.34,4.3,4.33,7557000.0,4.31,4.34,4.3,4.33,7557000.0
2011-09-01 09:30:00,4.3,4.34,4.23,4.34,2899500.0,4.3,4.34,4.23,4.34,2899500.0
2011-09-01 10:00:00,4.33,4.37,4.33,4.37,6172500.0,4.33,4.37,4.33,4.37,6172500.0
2011-09-01 11:00:00,4.37,4.39,4.36,4.38,5457000.0,4.37,4.39,4.36,4.38,5457000.0
2011-09-01 12:00:00,4.38,4.41,4.38,4.39,3334500.0,4.38,4.41,4.38,4.39,3334500.0
2011-09-01 13:00:00,4.39,4.39,4.36,4.37,2665500.0,4.39,4.39,4.36,4.37,2665500.0
2011-09-01 14:00:00,4.37,4.4,4.36,4.38,3619500.0,4.37,4.4,4.36,4.38,3619500.0
2011-09-01 15:00:00,4.38,4.39,4.36,4.38,6396000.0,4.38,4.39,4.36,4.38,6396000.0
2011-09-02 09:30:00,4.3,4.38,4.3,4.37,2362500.0,4.3,4.38,4.3,4.37,2362500.0
2011-09-02 10:00:00,4.37,4.4,4.36,4.38,4114500.0,4.37,4.4,4.36,4.38,4114500.0
2011-09-02 11:00:00,4.38,4.42,4.37,4.39,5020500.0,4.38,4.42,4.37,4.39,5020500.0
2011-09-02 12:00:00,4.39,4.4,4.38,4.39,2956500.0,4.39,4.4,4.38,4.39,2956500.0
2011-09-02 13:00:00,4.39,4.4,4.38,4.38,2395500.0,4.39,4.4,4.38,4.38,2395500.0
2011-09-02 14:00:00,4.38,4.4,4.37,4.39,4495500.0,4.38,4.4,4.37,4.39,4495500.0
2011-09-02 15:00:00,4.39,4.41,4.37,4.38,8014500.0,4.39,4.41,4.37,4.38,8014500.0
2011-09-06 09:30:00,4.27,4.34,4.27,4.33,1938000.0,4.27,4.34,4.27,4.33,1938000.0
2011-09-06 10:00:00,4.33,4.35,4.32,4.35,2661000.0,4.33,4.35,4.32,4.35,2661000.0
2011-09-06 11:00:00,4.35,4.41,4.34,4.41,3066000.0,4.35,4.41,4.34,4.41,3066000.0
2011-09-06 12:00:00,4.41,4.41,4.37,4.38,1531500.0,4.41,4.41,4.37,4.38,1531500.0
2011-09-06 13:00:00,4.38,4.42,4.38,4.42,2403000.0,4.38,4.42,4.38,4.42,2403000.0
2011-09-06 14:00:00,4.42,4.44,4.42,4.42,3204000.0,4.42,4.44,4.42,4.42,3204000.0
2011-09-06 15:00:00,4.42,4.45,4.4,4.44,4843500.0,4.42,4.45,4.4,4.44,4843500.0
2011-09-07 09:30:00,4.47,4.52,4.44,4.52,3009000.0,4.47,4.52,4.44,4.52,3009000.0
2011-09-07 10:00:00,4.51,4.52,4.5,4.51,2784000.0,4.51,4.52,4.5,4.51,2784000.0
2011-09-07 11:00:00,4.51,4.55,4.51,4.54,2935500.0,4.51,4.55,4.51,4.54,2935500.0
2011-09-07 12:00:00,4.54,4.54,4.53,4.54,1689000.0,4.54,4.54,4.53,4.54,1689000.0
2011-09-07 13:00:00,4.54,4.56,4.54,4.55,1959000.0,4.54,4.56,4.54,4.55,1959000.0
2011-09-07 14:00:00,4.55,4.56,4.55,4.56,2710500.0,4.55,4.56,4.55,4.56,2710500.0
2011-09-07 15:00:00,4.56,4.57,4.55,4.56,6337500.0,4.56,4.57,4.55,4.56,6337500.0
2011-09-08 09:30:00,4.53,4.56,4.52,4.53,1419000.0,4.53,4.56,4.52,4.53,1419000.0
2011-09-08 10:00:00,4.53,4.55,4.52,4.54,1926000.0,4.53,4.55,4.52,4.54,1926000.0
2011-09-08 11:00:00,4.54,4.55,4.53,4.54,2233500.0,4.54,4.55,4.53,4.54,2233500.0
2011-09-08 12:00:00,4.54,4.55,4.53,4.55,963000.0,4.54,4.55,4.53,4.55,963000.0
2011-09-08 13:00:00,4.55,4.56,4.52,4.53,1561500.0,4.55,4.56,4.52,4.53,1561500.0
2011-09-08 14:00:00,4.53,4.53,4.5,4.5,3121500.0,4.53,4.53,4.5,4.5,3121500.0
2011-09-08 15:00:00,4.5,4.51,4.49,4.49,4498500.0,4.5,4.51,4.49,4.49,4498500.0
2011-09-09 09:30:00,4.48,4.51,4.47,4.49,1399500.0,4.48,4.51,4.47,4.49,1399500.0
2011-09-09 10:00:00,4.49,4.54,4.48,4.53,2593500.0,4.49,4.54,4.48,4.53,2593500.0
2011-09-09 11:00:00,4.53,4.55,4.47,4.48,2941500.0,4.53,4.55,4.47,4.48,2941500.0
2011-09-09 12:00:00,4.48,4.48,4.46,4.48,2667000.0,4.48,4.48,4.46,4.48,2667000.0
2011-09-09 13:00:00,4.48,4.48,4.46,4.47,1504500.0,4.48,4.48,4.46,4.47,1504500.0
2011-09-09 14:00:00,4.47,4.48,4.46,4.47,3093000.0,4.47,4.48,4.46,4.47,3093000.0
2011-09-09 15:00:00,4.47,4.51,4.46,4.49,5089500.0,4.47,4.51,4.46,4.49,5089500.0
2011-09-12 09:30:00,4.43,4.49,4.41,4.49,1186500.0,4.43,4.49,4.41,4.49,1186500.0
2011-09-12 10:00:00,4.49,4.51,4.45,4.45,1789500.0,4.49,4.51,4.45,4.45,1789500.0
2011-09-12 11:00:00,4.45,4.47,4.45,4.46,3129000.0,4.45,4.47,4.45,4.46,3129000.0
2011-09-12 12:00:00,4.46,4.47,4.44,4.46,1564500.0,4.46,4.47,4.44,4.46,1564500.0
2011-09-12 13:00:00,4.46,4.46,4.43,4.43,2182500.0,4.46,4.46,4.43,4.43,2182500.0
2011-09-12 14:00:00,4.43,4.46,4.42,4.44,5734500.0,4.43,4.46,4.42,4.44,5734500.0
2011-09-12 15:00:00,4.44,4.47,4.43,4.45,12703500.0,4.44,4.47,4.43,4.45,12703500.0
2011-09-13 09:30:00,4.47,4.54,4.44,4.53,3502500.0,4.47,4.54,4.44,4.53,3502500.0
2011-09-13 10:00:00,4.53,4.55,4.5,4.51,4657500.0,4.53,4.55,4.5,4.51,4657500.0
2011-09-13 11:00:00,4.51,4.53,4.5,4.51,3277500.0,4.51,4.53,4.5,4.51,3277500.0
2011-09-13 12:00:00,4.51,4.53,4.5,4.53,2607000.0,4.51,4.53,4.5,4.53,2607000.0
2011-09-13 13:00:00,4.53,4.53,4.52,4.52,2274000.0,4.53,4.53,4.52,4.52,2274000.0
2011-09-13 14:00:00,4.52,4.54,4.52,4.53,3114000.0,4.52,4.54,4.52,4.53,3114000.0
2011-09-13 15:00:00,4.53,4.55,4.52,4.54,4227000.0,4.53,4.55,4.52,4.54,4227000.0
2011-09-14 09:30:00,4.54,4.57,4.53,4.54,996000.0,4.54,4.57,4.53,4.54,996000.0
2011-09-14 10:00:00,4.54,4.55,4.5,4.54,2662500.0,4.54,4.55,4.5,4.54,2662500.0
2011-09-14 11:00:00,4.54,4.59,4.54,4.59,1390500.0,4.54,4.59,4.54,4.59,1390500.0
2011-09-14 12:00:00,4.59,4.6,4.58,4.59,2098500.0,4.59,4.6,4.58,4.59,2098500.0
2011-09-14 13:00:00,4.59,4.66,4.59,4.65,4126500.0,4.59,4.66,4.59,4.65,4126500.0
2011-09-14 14:00:00,4.65,4.68,4.65,4.68,3672000.0,4.65,4.68,4.65,4.68,3672000.0
2011-09-14 15:00:00,4.68,4.7,4.64,4.65,8311500.0,4.68,4.7,4.64,4.65,8311500.0
2011-09-15 09:30:00,4.66,4.68,4.63,4.64,1177500.0,4.66,4.68,4.63,4.64,1177500.0
2011-09-15 10:00:00,4.64,4.66,4.63,4.64,1479000.0,4.64,4.66,4.63,4.64,1479000.0
2011-09-15 11:00:00,4.64,4.68,4.63,4.68,1368000.0,4.64,4.68,4.63,4.68,1368000.0
2011-09-15 12:00:00,4.68,4.71,4.68,4.7,1458000.0,4.68,4.71,4.68,4.7,1458000.0
2011-09-15 13:00:00,4.7,4.72,4.7,4.71,2023500.0,4.7,4.72,4.7,4.71,2023500.0
2011-09-15 14:00:00,4.72,4.72,4.71,4.71,1509000.0,4.72,4.72,4.71,4.71,1509000.0
2011-09-15 15:00:00,4.71,4.71,4.69,4.71,2883000.0,4.71,4.71,4.69,4.71,2883000.0
2011-09-16 09:30:00,4.72,4.78,4.7,4.76,6478500.0,4.72,4.78,4.7,4.76,6478500.0
2011-09-16 10:00:00,4.76,4.77,4.76,4.76,4038000.0,4.76,4.77,4.76,4.76,4038000.0
2011-09-16 11:00:00,4.76,4.78,4.76,4.78,3462000.0,4.76,4.78,4.76,4.78,3462000.0
2011-09-16 12:00:00,4.78,4.78,4.77,4.77,1554000.0,4.78,4.78,4.77,4.77,1554000.0
2011-09-16 13:00:00,4.77,4.78,4.76,4.77,2251500.0,4.77,4.78,4.76,4.77,2251500.0
2011-09-16 14:00:00,4.77,4.77,4.75,4.75,2934000.0,4.77,4.77,4.75,4.75,2934000.0
2011-09-16 15:00:00,4.75,4.75,4.73,4.74,5157000.0,4.75,4.75,4.73,4.74,5157000.0
2011-09-19 09:30:00,4.71,4.75,4.7,4.72,2548500.0,4.71,4.75,4.7,4.72,2548500.0
2011-09-19 10:00:00,4.72,4.76,4.72,4.75,1944000.0,4.72,4.76,4.72,4.75,1944000.0
2011-09-19 11:00:00,4.75,4.78,4.75,4.75,1849500.0,4.75,4.78,4.75,4.75,1849500.0
2011-09-19 12:00:00,4.76,4.76,4.72,4.72,2505000.0,4.76,4.76,4.72,4.72,2505000.0
2011-09-19 13:00:00,4.72,4.75,4.72,4.74,1867500.0,4.72,4.75,4.72,4.74,1867500.0
2011-09-19 14:00:00,4.74,4.77,4.73,4.75,1645500.0,4.74,4.77,4.73,4.75,1645500.0
2011-09-19 15:00:00,4.75,4.8,4.75,4.78,3255000.0,4.75,4.8,4.75,4.78,3255000.0
2011-09-20 09:30:00,4.78,4.79,4.72,4.73,2104500.0,4.78,4.79,4.72,4.73,2104500.0
2011-09-20 10:00:00,4.73,4.74,4.71,4.73,4866000.0,4.73,4.74,4.71,4.73,4866000.0
2011-09-20 11:00:00,4.73,4.74,4.73,4.74,2496000.0,4.73,4.74,4.73,4.74,2496000.0
2011-09-20 12:00:00,4.74,4.74,4.72,4.74,1984500.0,4.74,4.74,4.72,4.74,1984500.0
2011-09-20 13:00:00,4.74,4.75,4.74,4.75,1735500.0,4.74,4.75,4.74,4.75,1735500.0
2011-09-20 14:00:00,4.75,4.77,4.74,4.74,1965000.0,4.75,4.77,4.74,4.74,1965000.0
2011-09-20 15:00:00,4.74,4.75,4.67,4.69,4446000.0,4.74,4.75,4.67,4.69,4446000.0
2011-09-21 09:30:00,4.7,4.73,4.68,4.72,1389000.0,4.7,4.73,4.68,4.72,1389000.0
2011-09-21 10:00:00,4.72,4.73,4.67,4.68,1864500.0,4.72,4.73,4.67,4.68,1864500.0
2011-09-21 11:00:00,4.69,4.74,4.68,4.73,1173000.0,4.69,4.74,4.68,4.73,1173000.0
2011-09-21 12:00:00,4.73,4.74,4.71,4.73,1368000.0,4.73,4.74,4.71,4.73,1368000.0
2011-09-21 13:00:00,4.73,4.75,4.72,4.74,1111500.0,4.73,4.75,4.72,4.74,1111500.0
2011-09-21 14:00:00,4.74,4.75,4.68,4.7,2824500.0,4.74,4.75,4.68,4.7,2824500.0
2011-09-21 15:00:00,4.7,4.72,4.65,4.65,4288500.0,4.7,4.72,4.65,4.65,4288500.0
2011-09-22 09:30:00,4.58,4.58,4.53,4.55,2344500.0,4.58,4.58,4.53,4.55,2344500.0
2011-09-22 10:00:00,4.55,4.64,4.55,4.59,2854500.0,4.55,4.64,4.55,4.59,2854500.0
2011-09-22 11:00:00,4.59,4.6,4.57,4.57,1399500.0,4.59,4.6,4.57,4.57,1399500.0
2011-09-22 12:00:00,4.57,4.6,4.56,4.6,1504500.0,4.57,4.6,4.56,4.6,1504500.0
2011-09-22 13:00:00,4.6,4.6,4.55,4.55,1804500.0,4.6,4.6,4.55,4.55,1804500.0
2011-09-22 14:00:00,4.55,4.58,4.53,4.54,2464500.0,4.55,4.58,4.53,4.54,2464500.0
2011-09-22 15:00:00,4.54,4.6,4.53,4.57,5890500.0,4.54,4.6,4.53,4.57,5890500.0
2011-09-23 09:30:00,4.57,4.6,4.55,4.59,1374000.0,4.57,4.6,4.55,4.59,1374000.0
2011-09-23 10:00:00,4.59,4.62,4.56,4.62,1309500.0,4.59,4.62,4.56,4.62,1309500.0
2011-09-23 11:00:00,4.62,4.63,4.59,4.61,805500.0,4.62,4.63,4.59,4.61,805500.0
2011-09-23 12:00:00,4.61,4.63,4.6,4.61,1068000.0,4.61,4.63,4.6,4.61,1068000.0
2011-09-23 13:00:00,4.61,4.62,4.59,4.61,1314000.0,4.61,4.62,4.59,4.61,1314000.0
2011-09-23 14:00:00,4.62,4.62,4.59,4.6,2275500.0,4.62,4.62,4.59,4.6,2275500.0
2011-09-23 15:00:00,4.6,4.62,4.59,4.61,3384000.0,4.6,4.62,4.59,4.61,3384000.0
2011-09-26 09:30:00,4.63,4.66,4.63,4.63,1051500.0,4.63,4.66,4.63,4.63,1051500.0
2011-09-26 10:00:00,4.63,4.64,4.58,4.61,2634000.0,4.63,4.64,4.58,4.61,2634000.0
2011-09-26 11:00:00,4.61,4.63,4.6,4.62,1650000.0,4.61,4.63,4.6,4.62,1650000.0
2011-09-26 12:00:00,4.62,4.62,4.59,4.6,1155000.0,4.62,4.62,4.59,4.6,1155000.0
2011-09-26 13:00:00,4.6,4.6,4.58,4.59,1794000.0,4.6,4.6,4.58,4.59,1794000.0
2011-09-26 14:00:00,4.59,4.6,4.58,4.6,4252500.0,4.59,4.6,4.58,4.6,4252500.0
2011-09-26 15:00:00,4.6,4.63,4.6,4.62,5112000.0,4.6,4.63,4.6,4.62,5112000.0
2011-09-27 09:30:00,4.69,4.73,4.63,4.64,2722500.0,4.69,4.73,4.63,4.64,2722500.0
2011-09-27 10:00:00,4.64,4.65,4.59,4.62,4026000.0,4.64,4.65,4.59,4.62,4026000.0
2011-09-27 11:00:00,4.62,4.63,4.6,4.63,1920000.0,4.62,4.63,4.6,4.63,1920000.0
2011-09-27 12:00:00,4.63,4.65,4.61,4.62,1714500.0,4.63,4.65,4.61,4.62,1714500.0
2011-09-27 13:00:00,4.62,4.63,4.62,4.62,1804500.0,4.62,4.63,4.62,4.62,1804500.0
2011-09-27 14:00:00,4.63,4.63,4.61,4.62,3231000.0,4.63,4.63,4.61,4.62,3231000.0
2011-09-27 15:00:00,4.62,4.62,4.54,4.57,7221000.0,4.62,4.62,4.54,4.57,7221000.0
2011-09-28 09:30:00,4.6,4.68,4.58,4.66,3501000.0,4.6,4.68,4.58,4.66,3501000.0
2011-09-28 10:00:00,4.66,4.66,4.62,4.64,4042500.0,4.66,4.66,4.62,4.64,4042500.0
2011-09-28 11:00:00,4.64,4.64,4.61,4.63,1839000.0,4.64,4.64,4.61,4.63,1839000.0
2011-09-28 12:00:00,4.63,4.64,4.62,4.62,1024500.0,4.63,4.64,4.62,4.62,1024500.0
2011-09-28 13:00:00,4.62,4.62,4.6,4.6,1491000.0,4.62,4.62,4.6,4.6,1491000.0
2011-09-28 14:00:00,4.6,4.62,4.59,4.62,2115000.0,4.6,4.62,4.59,4.62,2115000.0
2011-09-28 15:00:00,4.61,4.63,4.58,4.58,4408500.0,4.61,4.63,4.58,4.58,4408500.0
2011-09-29 09:30:00,4.65,4.65,4.58,4.58,1518000.0,4.65,4.65,4.58,4.58,1518000.0
2011-09-29 10:00:00,4.59,4.59,4.49,4.49,3331500.0,4.59,4.59,4.49,4.49,3331500.0
2011-09-29 11:00:00,4.49,4.51,4.47,4.5,2922000.0,4.49,4.51,4.47,4.5,2922000.0
2011-09-29 12:00:00,4.5,4.51,4.47,4.48,1804500.0,4.5,4.51,4.47,4.48,1804500.0
2011-09-29 13:00:00,4.48,4.49,4.4,4.41,2580000.0,4.48,4.49,4.4,4.41,2580000.0
2011-09-29 14:00:00,4.41,4.43,4.37,4.43,3649500.0,4.41,4.43,4.37,4.43,3649500.0
2011-09-29 15:00:00,4.43,4.49,4.42,4.49,6297000.0,4.43,4.49,4.42,4.49,6297000.0
2011-09-30 09:30:00,4.43,4.49,4.4,4.46,2647500.0,4.43,4.49,4.4,4.46,2647500.0
2011-09-30 10:00:00,4.46,4.53,4.46,4.49,4948500.0,4.46,4.53,4.46,4.49,4948500.0
2011-09-30 11:00:00,4.49,4.54,4.49,4.53,1558500.0,4.49,4.54,4.49,4.53,1558500.0
2011-09-30 12:00:00,4.53,4.54,4.49,4.49,1060500.0,4.53,4.54,4.49,4.49,1060500.0
2011-09-30 13:00:00,4.49,4.51,4.48,4.48,1431000.0,4.49,4.51,4.48,4.48,1431000.0
2011-09-30 14:00:00,4.48,4.48,4.45,4.47,1311000.0,4.48,4.48,4.45,4.47,1311000.0
2011-09-30 15:00:00,4.47,4.49,4.44,4.44,3399000.0,4.47,4.49,4.44,4.44,3399000.0
2011-10-03 09:30:00,4.42,4.44,4.35,4.36,1483500.0,4.42,4.44,4.35,4.36,1483500.0
2011-10-03 10:00:00,4.36,4.44,4.36,4.41,1942500.0,4.36,4.44,4.36,4.41,1942500.0
2011-10-03 11:00:00,4.41,4.44,4.4,4.42,1147500.0,4.41,4.44,4.4,4.42,1147500.0
2011-10-03 12:00:00,4.42,4.42,4.38,4.39,1191000.0,4.42,4.42,4.38,4.39,1191000.0
2011-10-03 13:00:00,4.39,4.39,4.34,4.36,1726500.0,4.39,4.39,4.34,4.36,1726500.0
2011-10-03 14:00:00,4.36,4.37,4.33,4.35,2185500.0,4.36,4.37,4.33,4.35,2185500.0
2011-10-03 15:00:00,4.35,4.37,4.33,4.33,5841000.0,4.35,4.37,4.33,4.33,5841000.0
2011-10-04 09:30:00,4.26,4.33,4.25,4.33,1966500.0,4.26,4.33,4.25,4.33,1966500.0
2011-10-04 10:00:00,4.33,4.38,4.3,4.37,3832500.0,4.33,4.38,4.3,4.37,3832500.0
2011-10-04 11:00:00,4.38,4.41,4.36,4.38,3451500.0,4.38,4.41,4.36,4.38,3451500.0
2011-10-04 12:00:00,4.39,4.42,4.38,4.39,1483500.0,4.39,4.42,4.38,4.39,1483500.0
2011-10-04 13:00:00,4.39,4.4,4.36,4.37,1641000.0,4.39,4.4,4.36,4.37,1641000.0
2011-10-04 14:00:00,4.37,4.4,4.36,4.37,2103000.0,4.37,4.4,4.36,4.37,2103000.0
2011-10-04 15:00:00,4.37,4.49,4.37,4.48,5844000.0,4.37,4.49,4.37,4.48,5844000.0
2011-10-05 09:30:00,4.49,4.51,4.44,4.44,979500.0,4.49,4.51,4.44,4.44,979500.0
2011-10-05 10:00:00,4.44,4.46,4.42,4.43,2436000.0,4.44,4.46,4.42,4.43,2436000.0
2011-10-05 11:00:00,4.43,4.43,4.4,4.41,1525500.0,4.43,4.43,4.4,4.41,1525500.0
2011-10-05 12:00:00,4.41,4.42,4.37,4.41,1437000.0,4.41,4.42,4.37,4.41,1437000.0
2011-10-05 13:00:00,4.41,4.43,4.4,4.43,1038000.0,4.41,4.43,4.4,4.43,1038000.0
2011-10-05 14:00:00,4.43,4.44,4.41,4.43,999000.0,4.43,4.44,4.41,4.43,999000.0
2011-10-05 15:00:00,4.43,4.46,4.42,4.46,4563000.0,4.43,4.46,4.42,4.46,4563000.0
2011-10-06 09:30:00,4.47,4.48,4.42,4.45,3516000.0,4.47,4.48,4.42,4.45,3516000.0
2011-10-06 10:00:00,4.45,4.49,4.44,4.46,2020500.0,4.45,4.49,4.44,4.46,2020500.0
2011-10-06 11:00:00,4.47,4.47,4.44,4.45,1441500.0,4.47,4.47,4.44,4.45,1441500.0
2011-10-06 12:00:00,4.45,4.47,4.45,4.46,2191500.0,4.45,4.47,4.45,4.46,2191500.0
2011-10-06 13:00:00,4.46,4.47,4.44,4.46,2263500.0,4.46,4.47,4.44,4.46,2263500.0
2011-10-06 14:00:00,4.47,4.47,4.45,4.47,2394000.0,4.47,4.47,4.45,4.47,2394000.0
2011-10-06 15:00:00,4.46,4.51,4.46,4.51,5376000.0,4.46,4.51,4.46,4.51,5376000.0
2011-10-07 09:30:00,4.52,4.55,4.49,4.51,1408500.0,4.52,4.55,4.49,4.51,1408500.0
2011-10-07 10:00:00,4.51,4.54,4.49,4.53,2340000.0,4.51,4.54,4.49,4.53,2340000.0
2011-10-07 11:00:00,4.53,4.53,4.47,4.52,1912500.0,4.53,4.53,4.47,4.52,1912500.0
2011-10-07 12:00:00,4.52,4.52,4.48,4.51,1720500.0,4.52,4.52,4.48,4.51,1720500.0
2011-10-07 13:00:00,4.5,4.52,4.5,4.52,1377000.0,4.5,4.52,4.5,4.52,1377000.0
2011-10-07 14:00:00,4.52,4.53,4.51,4.53,1602000.0,4.52,4.53,4.51,4.53,1602000.0
2011-10-07 15:00:00,4.53,4.56,4.5,4.51,3124500.0,4.53,4.56,4.5,4.51,3124500.0
2011-10-10 09:30:00,4.56,4.58,4.52,4.58,1158000.0,4.56,4.58,4.52,4.58,1158000.0
2011-10-10 10:00:00,4.58,4.63,4.58,4.61,2037000.0,4.58,4.63,4.58,4.61,2037000.0
2011-10-10 11:00:00,4.61,4.64,4.61,4.63,990000.0,4.61,4.64,4.61,4.63,990000.0
2011-10-10 12:00:00,4.63,4.63,4.62,4.62,1332000.0,4.63,4.63,4.62,4.62,1332000.0
2011-10-10 13:00:00,4.62,4.63,4.61,4.62,1027500.0,4.62,4.63,4.61,4.62,1027500.0
2011-10-10 14:00:00,4.62,4.62,4.61,4.61,1096500.0,4.62,4.62,4.61,4.61,1096500.0
2011-10-10 15:00:00,4.61,4.64,4.58,4.64,3795000.0,4.61,4.64,4.58,4.64,3795000.0
2011-10-11 09:30:00,4.63,4.64,4.59,4.59,667500.0,4.63,4.64,4.59,4.59,667500.0
2011-10-11 10:00:00,4.59,4.62,4.58,4.6,910500.0,4.59,4.62,4.58,4.6,910500.0
2011-10-11 11:00:00,4.6,4.62,4.58,4.6,1002000.0,4.6,4.62,4.58,4.6,1002000.0
2011-10-11 12:00:00,4.6,4.62,4.59,4.62,592500.0,4.6,4.62,4.59,4.62,592500.0
2011-10-11 13:00:00,4.62,4.64,4.62,4.64,657000.0,4.62,4.64,4.62,4.64,657000.0
2011-10-11 14:00:00,4.64,4.64,4.62,4.64,784500.0,4.64,4.64,4.62,4.64,784500.0
2011-10-11 15:00:00,4.64,4.65,4.63,4.64,3238500.0,4.64,4.65,4.63,4.64,3238500.0
2011-10-12 09:30:00,4.66,4.66,4.54,4.55,1804500.0,4.66,4.66,4.54,4.55,1804500.0
2011-10-12 10:00:00,4.55,4.59,4.55,4.56,2925000.0,4.55,4.59,4.55,4.56,2925000.0
2011-10-12 11:00:00,4.56,4.58,4.56,4.58,3163500.0,4.56,4.58,4.56,4.58,3163500.0
2011-10-12 12:00:00,4.58,4.61,4.57,4.61,1255500.0,4.58,4.61,4.57,4.61,1255500.0
2011-10-12 13:00:00,4.6,4.62,4.59,4.59,1176000.0,4.6,4.62,4.59,4.59,1176000.0
2011-10-12 14:00:00,4.59,4.59,4.56,4.57,2394000.0,4.59,4.59,4.56,4.57,2394000.0
2011-10-12 15:00:00,4.57,4.58,4.55,4.55,3793500.0,4.57,4.58,4.55,4.55,3793500.0
2011-10-13 09:30:00,4.56,4.61,4.54,4.58,1083000.0,4.56,4.61,4.54,4.58,1083000.0
2011-10-13 10:00:00,4.58,4.61,4.55,4.55,1800000.0,4.58,4.61,4.55,4.55,1800000.0
2011-10-13 11:00:00,4.55,4.59,4.55,4.58,2413500.0,4.55,4.59,4.55,4.58,2413500.0
2011-10-13 12:00:00,4.58,4.59,4.57,4.57,898500.0,4.58,4.59,4.57,4.57,898500.0
2011-10-13 13:00:00,4.56,4.59,4.55,4.58,1002000.0,4.56,4.59,4.55,4.58,1002000.0
2011-10-13 14:00:00,4.58,4.59,4.57,4.58,1131000.0,4.58,4.59,4.57,4.58,1131000.0
2011-10-13 15:00:00,4.58,4.59,4.56,4.58,2851500.0,4.58,4.59,4.56,4.58,2851500.0
2011-10-14 09:30:00,4.62,4.62,4.57,4.6,774000.0,4.62,4.62,4.57,4.6,774000.0
2011-10-14 10:00:00,4.59,4.62,4.59,4.62,580500.0,4.59,4.62,4.59,4.62,580500.0
2011-10-14 11:00:00,4.61,4.62,4.6,4.61,616500.0,4.61,4.62,4.6,4.61,616500.0
2011-10-14 12:00:00,4.61,4.61,4.6,4.6,490500.0,4.61,4.61,4.6,4.6,490500.0
2011-10-14 13:00:00,4.6,4.62,4.6,4.62,516000.0,4.6,4.62,4.6,4.62,516000.0
2011-10-14 14:00:00,4.62,4.63,4.62,4.63,478500.0,4.62,4.63,4.62,4.63,478500.0
2011-10-14 15:00:00,4.63,4.66,4.63,4.66,4392000.0,4.63,4.66,4.63,4.66,4392000.0
2011-10-17 09:30:00,4.67,4.75,4.64,4.72,3295500.0,4.67,4.75,4.64,4.72,3295500.0
2011-10-17 10:00:00,4.72,4.73,4.68,4.69,4531500.0,4.72,4.73,4.68,4.69,4531500.0
2011-10-17 11:00:00,4.69,4.69,4.63,4.64,1960500.0,4.69,4.69,4.63,4.64,1960500.0
2011-10-17 12:00:00,4.63,4.64,4.61,4.62,1456500.0,4.63,4.64,4.61,4.62,1456500.0
2011-10-17 13:00:00,4.62,4.64,4.61,4.62,1018500.0,4.62,4.64,4.61,4.62,1018500.0
2011-10-17 14:00:00,4.62,4.62,4.6,4.6,1489500.0,4.62,4.62,4.6,4.6,1489500.0
2011-10-17 15:00:00,4.6,4.61,4.58,4.6,4753500.0,4.6,4.61,4.58,4.6,4753500.0
2011-10-18 09:30:00,4.59,4.63,4.59,4.6,490500.0,4.59,4.63,4.59,4.6,490500.0
2011-10-18 10:00:00,4.6,4.61,4.58,4.59,1357500.0,4.6,4.61,4.58,4.59,1357500.0
2011-10-18 11:00:00,4.6,4.62,4.59,4.62,720000.0,4.6,4.62,4.59,4.62,720000.0
2011-10-18 12:00:00,4.62,4.63,4.61,4.62,459000.0,4.62,4.63,4.61,4.62,459000.0
2011-10-18 13:00:00,4.62,4.62,4.61,4.61,579000.0,4.62,4.62,4.61,4.61,579000.0
2011-10-18 14:00:00,4.61,4.64,4.61,4.64,1446000.0,4.61,4.64,4.61,4.64,1446000.0
2011-10-18 15:00:00,4.64,4.67,4.63,4.65,3922500.0,4.64,4.67,4.63,4.65,3922500.0
2011-10-19 09:30:00,4.64,4.7,4.64,4.69,940500.0,4.64,4.7,4.64,4.69,940500.0
2011-10-19 10:00:00,4.69,4.75,4.68,4.72,2844000.0,4.69,4.75,4.68,4.72,2844000.0
2011-10-19 11:00:00,4.72,4.72,4.68,4.68,976500.0,4.72,4.72,4.68,4.68,976500.0
2011-10-19 12:00:00,4.68,4.7,4.68,4.7,466500.0,4.68,4.7,4.68,4.7,466500.0
2011-10-19 13:00:00,4.7,4.7,4.69,4.69,1257000.0,4.7,4.7,4.69,4.69,1257000.0
2011-10-19 14:00:00,4.69,4.7,4.65,4.67,1321500.0,4.69,4.7,4.65,4.67,1321500.0
2011-10-19 15:00:00,4.67,4.67,4.66,4.66,2418000.0,4.67,4.67,4.66,4.66,2418000.0
2011-10-20 09:30:00,4.68,4.72,4.67,4.67,544500.0,4.68,4.72,4.67,4.67,544500.0
2011-10-20 10:00:00,4.67,4.7,4.67,4.68,666000.0,4.67,4.7,4.67,4.68,666000.0
2011-10-20 11:00:00,4.68,4.68,4.66,4.66,1584000.0,4.68,4.68,4.66,4.66,1584000.0
2011-10-20 12:00:00,4.67,4.68,4.64,4.67,1566000.0,4.67,4.68,4.64,4.67,1566000.0
2011-10-20 13:00:00,4.68,4.72,4.66,4.7,1710000.0,4.68,4.72,4.66,4.7,1710000.0
2011-10-20 14:00:00,4.7,4.73,4.68,4.72,663000.0,4.7,4.73,4.68,4.72,663000.0
2011-10-20 15:00:00,4.72,4.72,4.68,4.72,3036000.0,4.72,4.72,4.68,4.72,3036000.0
2011-10-21 09:30:00,4.76,4.76,4.69,4.7,3903000.0,4.76,4.76,4.69,4.7,3903000.0
2011-10-21 10:00:00,4.7,4.75,4.7,4.72,1815000.0,4.7,4.75,4.7,4.72,1815000.0
2011-10-21 11:00:00,4.72,4.72,4.7,4.7,1120500.0,4.72,4.72,4.7,4.7,1120500.0
2011-10-21 12:00:00,4.7,4.71,4.67,4.68,1581000.0,4.7,4.71,4.67,4.68,1581000.0
2011-10-21 13:00:00,4.68,4.68,4.65,4.66,2455500.0,4.68,4.68,4.65,4.66,2455500.0
2011-10-21 14:00:00,4.66,4.68,4.66,4.68,2091000.0,4.66,4.68,4.66,4.68,2091000.0
2011-10-21 15:00:00,4.68,4.7,4.67,4.7,5155500.0,4.68,4.7,4.67,4.7,5155500.0
2011-10-24 09:30:00,4.69,4.73,4.69,4.73,1630500.0,4.69,4.73,4.69,4.73,1630500.0
2011-10-24 10:00:00,4.73,4.74,4.7,4.73,3144000.0,4.73,4.74,4.7,4.73,3144000.0
2011-10-24 11:00:00,4.73,4.77,4.72,4.77,2382000.0,4.73,4.77,4.72,4.77,2382000.0
2011-10-24 12:00:00,4.77,4.79,4.75,4.75,3528000.0,4.77,4.79,4.75,4.75,3528000.0
2011-10-24 13:00:00,4.75,4.75,4.74,4.74,1734000.0,4.75,4.75,4.74,4.74,1734000.0
2011-10-24 14:00:00,4.74,4.75,4.72,4.75,3207000.0,4.74,4.75,4.72,4.75,3207000.0
2011-10-24 15:00:00,4.75,4.76,4.72,4.74,4857000.0,4.75,4.76,4.72,4.74,4857000.0
2011-10-25 09:30:00,4.73,4.78,4.69,4.77,1354500.0,4.73,4.78,4.69,4.77,1354500.0
2011-10-25 10:00:00,4.77,4.77,4.72,4.72,1884000.0,4.77,4.77,4.72,4.72,1884000.0
2011-10-25 11:00:00,4.72,4.74,4.7,4.73,1420500.0,4.72,4.74,4.7,4.73,1420500.0
2011-10-25 12:00:00,4.73,4.76,4.73,4.74,742500.0,4.73,4.76,4.73,4.74,742500.0
2011-10-25 13:00:00,4.73,4.75,4.73,4.75,885000.0,4.73,4.75,4.73,4.75,885000.0
2011-10-25 14:00:00,4.75,4.76,4.72,4.75,2593500.0,4.75,4.76,4.72,4.75,2593500.0
2011-10-25 15:00:00,4.75,4.76,4.72,4.73,2718000.0,4.75,4.76,4.72,4.73,2718000.0
2011-10-26 09:30:00,4.81,4.81,4.7,4.7,2103000.0,4.81,4.81,4.7,4.7,2103000.0
2011-10-26 10:00:00,4.71,4.71,4.61,4.61,4306500.0,4.71,4.71,4.61,4.61,4306500.0
2011-10-26 11:00:00,4.62,4.64,4.62,4.64,1459500.0,4.62,4.64,4.62,4.64,1459500.0
2011-10-26 12:00:00,4.64,4.65,4.62,4.62,1534500.0,4.64,4.65,4.62,4.62,1534500.0
2011-10-26 13:00:00,4.62,4.65,4.61,4.65,2188500.0,4.62,4.65,4.61,4.65,2188500.0
2011-10-26 14:00:00,4.65,4.67,4.63,4.63,2673000.0,4.65,4.67,4.63,4.63,2673000.0
2011-10-26 15:00:00,4.63,4.68,4.63,4.68,6558000.0,4.63,4.68,4.63,4.68,6558000.0
2011-10-27 09:30:00,4.96,5.07,4.93,5.01,8539500.0,4.96,5.07,4.93,5.01,8539500.0
2011-10-27 10:00:00,5.01,5.02,4.98,5.0,5697000.0,5.01,5.02,4.98,5.0,5697000.0
2011-10-27 11:00:00,5.0,5.05,4.97,5.04,4884000.0,5.0,5.05,4.97,5.04,4884000.0
2011-10-27 12:00:00,5.04,5.05,5.0,5.05,11218500.0,5.04,5.05,5.0,5.05,11218500.0
2011-10-27 13:00:00,5.05,5.11,5.04,5.1,4171500.0,5.05,5.11,5.04,5.1,4171500.0
2011-10-27 14:00:00,5.1,5.13,5.09,5.09,2116500.0,5.1,5.13,5.09,5.09,2116500.0
2011-10-27 15:00:00,5.09,5.12,5.07,5.08,6396000.0,5.09,5.12,5.07,5.08,6396000.0
2011-10-28 09:30:00,5.05,5.16,5.05,5.08,2173500.0,5.05,5.16,5.05,5.08,2173500.0
2011-10-28 10:00:00,5.08,5.09,5.05,5.07,2448000.0,5.08,5.09,5.05,5.07,2448000.0
2011-10-28 11:00:00,5.07,5.07,5.05,5.05,2287500.0,5.07,5.07,5.05,5.05,2287500.0
2011-10-28 12:00:00,5.05,5.08,5.05,5.07,3564000.0,5.05,5.08,5.05,5.07,3564000.0
2011-10-28 13:00:00,5.07,5.07,5.06,5.06,3006000.0,5.07,5.07,5.06,5.06,3006000.0
2011-10-28 14:00:00,5.06,5.07,5.06,5.07,2872500.0,5.06,5.07,5.06,5.07,2872500.0
2011-10-28 15:00:00,5.07,5.08,5.06,5.07,4638000.0,5.07,5.08,5.06,5.07,4638000.0
2011-10-31 09:30:00,5.04,5.11,5.03,5.09,1374000.0,5.04,5.11,5.03,5.09,1374000.0
2011-10-31 10:00:00,5.08,5.15,5.08,5.14,1216500.0,5.08,5.15,5.08,5.14,1216500.0
2011-10-31 11:00:00,5.14,5.15,5.11,5.14,1431000.0,5.14,5.15,5.11,5.14,1431000.0
2011-10-31 12:00:00,5.14,5.15,5.11,5.13,1209000.0,5.14,5.15,5.11,5.13,1209000.0
2011-10-31 13:00:00,5.12,5.14,5.11,5.12,1357500.0,5.12,5.14,5.11,5.12,1357500.0
2011-10-31 14:00:00,5.12,5.13,5.1,5.12,1279500.0,5.12,5.13,5.1,5.12,1279500.0
2011-10-31 15:00:00,5.12,5.12,5.07,5.07,3295500.0,5.12,5.12,5.07,5.07,3295500.0
2011-11-01 09:30:00,4.94,5.08,4.94,5.06,2088000.0,4.94,5.08,4.94,5.06,2088000.0
2011-11-01 10:00:00,5.06,5.1,5.03,5.09,2821500.0,5.06,5.1,5.03,5.09,2821500.0
2011-11-01 11:00:00,5.09,5.12,5.08,5.09,2119500.0,5.09,5.12,5.08,5.09,2119500.0
2011-11-01 12:00:00,5.09,5.11,5.07,5.07,2647500.0,5.09,5.11,5.07,5.07,2647500.0
2011-11-01 13:00:00,5.07,5.14,5.07,5.12,2965500.0,5.07,5.14,5.07,5.12,2965500.0
2011-11-01 14:00:00,5.12,5.15,5.1,5.11,1942500.0,5.12,5.15,5.1,5.11,1942500.0
2011-11-01 15:00:00,5.11,5.13,5.09,5.09,5260500.0,5.11,5.13,5.09,5.09,5260500.0
2011-11-02 09:30:00,5.13,5.14,5.08,5.1,997500.0,5.13,5.14,5.08,5.1,997500.0
2011-11-02 10:00:00,5.1,5.11,5.08,5.11,1020000.0,5.1,5.11,5.08,5.11,1020000.0
2011-11-02 11:00:00,5.11,5.11,5.08,5.09,898500.0,5.11,5.11,5.08,5.09,898500.0
2011-11-02 12:00:00,5.09,5.1,5.07,5.07,660000.0,5.09,5.1,5.07,5.07,660000.0
2011-11-02 13:00:00,5.07,5.08,5.06,5.08,874500.0,5.07,5.08,5.06,5.08,874500.0
2011-11-02 14:00:00,5.08,5.09,5.07,5.09,1044000.0,5.08,5.09,5.07,5.09,1044000.0
2011-11-02 15:00:00,5.09,5.11,5.07,5.08,4038000.0,5.09,5.11,5.07,5.08,4038000.0
2011-11-03 09:30:00,5.1,5.11,5.04,5.05,1168500.0,5.1,5.11,5.04,5.05,1168500.0
2011-11-03 10:00:00,5.05,5.12,5.05,5.09,1515000.0,5.05,5.12,5.05,5.09,1515000.0
2011-11-03 11:00:00,5.09,5.14,5.08,5.13,1644000.0,5.09,5.14,5.08,5.13,1644000.0
2011-11-03 12:00:00,5.13,5.13,5.1,5.12,921000.0,5.13,5.13,5.1,5.12,921000.0
2011-11-03 13:00:00,5.12,5.14,5.12,5.13,1264500.0,5.12,5.14,5.12,5.13,1264500.0
2011-11-03 14:00:00,5.14,5.14,5.12,5.12,2017500.0,5.14,5.14,5.12,5.12,2017500.0
2011-11-03 15:00:00,5.13,5.17,5.13,5.16,5427000.0,5.13,5.17,5.13,5.16,5427000.0
2011-11-04 09:30:00,5.12,5.14,5.09,5.09,1174500.0,5.12,5.14,5.09,5.09,1174500.0
2011-11-04 10:00:00,5.09,5.09,5.06,5.08,2110500.0,5.09,5.09,5.06,5.08,2110500.0
2011-11-04 11:00:00,5.08,5.1,5.08,5.1,1449000.0,5.08,5.1,5.08,5.1,1449000.0
2011-11-04 12:00:00,5.1,5.12,5.1,5.11,982500.0,5.1,5.12,5.1,5.11,982500.0
2011-11-04 13:00:00,5.11,5.16,5.11,5.16,1689000.0,5.11,5.16,5.11,5.16,1689000.0
2011-11-04 14:00:00,5.16,5.16,5.14,5.16,1743000.0,5.16,5.16,5.14,5.16,1743000.0
2011-11-04 15:00:00,5.16,5.16,5.11,5.13,2778000.0,5.16,5.16,5.11,5.13,2778000.0
2011-11-07 09:30:00,5.11,5.13,5.09,5.1,1753500.0,5.11,5.13,5.09,5.1,1753500.0
2011-11-07 10:00:00,5.1,5.11,5.07,5.1,6735000.0,5.1,5.11,5.07,5.1,6735000.0
2011-11-07 11:00:00,5.1,5.11,5.08,5.09,3799500.0,5.1,5.11,5.08,5.09,3799500.0
2011-11-07 12:00:00,5.08,5.09,5.06,5.08,2644500.0,5.08,5.09,5.06,5.08,2644500.0
2011-11-07 13:00:00,5.08,5.1,5.07,5.09,1743000.0,5.08,5.1,5.07,5.09,1743000.0
2011-11-07 14:00:00,5.09,5.12,5.08,5.11,2080500.0,5.09,5.12,5.08,5.11,2080500.0
2011-11-07 15:00:00,5.11,5.13,5.1,5.12,2157000.0,5.11,5.13,5.1,5.12,2157000.0
2011-11-08 09:30:00,5.16,5.19,5.14,5.17,943500.0,5.16,5.19,5.14,5.17,943500.0
2011-11-08 10:00:00,5.18,5.18,5.09,5.11,1977000.0,5.18,5.18,5.09,5.11,1977000.0
2011-11-08 11:00:00,5.1,5.12,5.1,5.12,2226000.0,5.1,5.12,5.1,5.12,2226000.0
2011-11-08 12:00:00,5.12,5.13,5.1,5.11,889500.0,5.12,5.13,5.1,5.11,889500.0
2011-11-08 13:00:00,5.11,5.13,5.1,5.13,1296000.0,5.11,5.13,5.1,5.13,1296000.0
2011-11-08 14:00:00,5.13,5.14,5.12,5.13,1203000.0,5.13,5.14,5.12,5.13,1203000.0
2011-11-08 15:00:00,5.13,5.16,5.12,5.15,3525000.0,5.13,5.16,5.12,5.15,3525000.0
2011-11-09 09:30:00,5.09,5.14,5.08,5.12,1122000.0,5.09,5.14,5.08,5.12,1122000.0
2011-11-09 10:00:00,5.12,5.16,5.11,5.16,1915500.0,5.12,5.16,5.11,5.16,1915500.0
2011-11-09 11:00:00,5.16,5.2,5.15,5.19,2688000.0,5.16,5.2,5.15,5.19,2688000.0
2011-11-09 12:00:00,5.19,5.19,5.17,5.18,1504500.0,5.19,5.19,5.17,5.18,1504500.0
2011-11-09 13:00:00,5.18,5.2,5.12,5.13,1896000.0,5.18,5.2,5.12,5.13,1896000.0
2011-11-09 14:00:00,5.13,5.13,5.09,5.1,2796000.0,5.13,5.13,5.09,5.1,2796000.0
2011-11-09 15:00:00,5.1,5.2,5.08,5.2,9723000.0,5.1,5.2,5.08,5.2,9723000.0
2011-11-10 09:30:00,5.16,5.16,5.08,5.09,2245500.0,5.16,5.16,5.08,5.09,2245500.0
2011-11-10 10:00:00,5.09,5.12,5.09,5.11,2605500.0,5.09,5.12,5.09,5.11,2605500.0
2011-11-10 11:00:00,5.11,5.13,5.1,5.11,1650000.0,5.11,5.13,5.1,5.11,1650000.0
2011-11-10 12:00:00,5.11,5.12,5.08,5.09,1240500.0,5.11,5.12,5.08,5.09,1240500.0
2011-11-10 13:00:00,5.09,5.14,5.09,5.11,1812000.0,5.09,5.14,5.09,5.11,1812000.0
2011-11-10 14:00:00,5.11,5.11,5.08,5.08,1840500.0,5.11,5.11,5.08,5.08,1840500.0
2011-11-10 15:00:00,5.08,5.11,5.08,5.09,3036000.0,5.08,5.11,5.08,5.09,3036000.0
2011-11-11 09:30:00,5.15,5.2,5.13,5.17,1153500.0,5.15,5.2,5.13,5.17,1153500.0
2011-11-11 10:00:00,5.17,5.22,5.17,5.21,1698000.0,5.17,5.22,5.17,5.21,1698000.0
2011-11-11 11:00:00,5.22,5.25,5.21,5.25,1617000.0,5.22,5.25,5.21,5.25,1617000.0
2011-11-11 12:00:00,5.25,5.25,5.24,5.24,780000.0,5.25,5.25,5.24,5.24,780000.0
2011-11-11 13:00:00,5.24,5.26,5.24,5.25,1015500.0,5.24,5.26,5.24,5.25,1015500.0
2011-11-11 14:00:00,5.25,5.27,5.24,5.24,1221000.0,5.25,5.27,5.24,5.24,1221000.0
2011-11-11 15:00:00,5.24,5.25,5.23,5.24,2502000.0,5.24,5.25,5.23,5.24,2502000.0
2011-11-14 09:30:00,5.25,5.27,5.2,5.21,778500.0,5.25,5.27,5.2,5.21,778500.0
2011-11-14 10:00:00,5.21,5.24,5.21,5.21,1060500.0,5.21,5.24,5.21,5.21,1060500.0
2011-11-14 11:00:00,5.21,5.22,5.2,5.21,802500.0,5.21,5.22,5.2,5.21,802500.0
2011-11-14 12:00:00,5.2,5.22,5.19,5.2,691500.0,5.2,5.22,5.19,5.2,691500.0
2011-11-14 13:00:00,5.2,5.2,5.19,5.19,661500.0,5.2,5.2,5.19,5.19,661500.0
2011-11-14 14:00:00,5.19,5.19,5.16,5.16,859500.0,5.19,5.19,5.16,5.16,859500.0
2011-11-14 15:00:00,5.16,5.19,5.16,5.18,1390500.0,5.16,5.19,5.16,5.18,1390500.0
2011-11-15 09:30:00,5.17,5.23,5.16,5.2,1039500.0,5.17,5.23,5.16,5.2,1039500.0
2011-11-15 10:00:00,5.2,5.21,5.15,5.16,1209000.0,5.2,5.21,5.15,5.16,1209000.0
2011-11-15 11:00:00,5.16,5.2,5.16,5.19,943500.0,5.16,5.2,5.16,5.19,943500.0
2011-11-15 12:00:00,5.2,5.21,5.2,5.21,1459500.0,5.2,5.21,5.2,5.21,1459500.0
2011-11-15 13:00:00,5.21,5.22,5.2,5.2,1441500.0,5.21,5.22,5.2,5.2,1441500.0
2011-11-15 14:00:00,5.2,5.23,5.19,5.22,808500.0,5.2,5.23,5.19,5.22,808500.0
2011-11-15 15:00:00,5.22,5.23,5.21,5.22,1413000.0,5.22,5.23,5.21,5.22,1413000.0
2011-11-16 09:30:00,5.18,5.19,5.16,5.17,571500.0,5.18,5.19,5.16,5.17,571500.0
2011-11-16 10:00:00,5.16,5.19,5.16,5.18,783000.0,5.16,5.19,5.16,5.18,783000.0
2011-11-16 11:00:00,5.17,5.19,5.16,5.16,619500.0,5.17,5.19,5.16,5.16,619500.0
2011-11-16 12:00:00,5.16,5.17,5.15,5.17,783000.0,5.16,5.17,5.15,5.17,783000.0
2011-11-16 13:00:00,5.17,5.18,5.16,5.17,1251000.0,5.17,5.18,5.16,5.17,1251000.0
2011-11-16 14:00:00,5.17,5.18,5.15,5.15,946500.0,5.17,5.18,5.15,5.15,946500.0
2011-11-16 15:00:00,5.15,5.16,5.09,5.11,3772500.0,5.15,5.16,5.09,5.11,3772500.0
2011-11-17 09:30:00,5.11,5.12,5.09,5.11,1033500.0,5.11,5.12,5.09,5.11,1033500.0
2011-11-17 10:00:00,5.1,5.13,5.09,5.1,2482500.0,5.1,5.13,5.09,5.1,2482500.0
2011-11-17 11:00:00,5.1,5.1,5.08,5.1,964500.0,5.1,5.1,5.08,5.1,964500.0
2011-11-17 12:00:00,5.1,5.1,5.02,5.04,2044500.0,5.1,5.1,5.02,5.04,2044500.0
2011-11-17 13:00:00,5.04,5.07,5.03,5.07,1038000.0,5.04,5.07,5.03,5.07,1038000.0
2011-11-17 14:00:00,5.06,5.07,5.04,5.06,1419000.0,5.06,5.07,5.04,5.06,1419000.0
2011-11-17 15:00:00,5.06,5.08,5.04,5.07,3060000.0,5.06,5.08,5.04,5.07,3060000.0
2011-11-18 09:30:00,5.06,5.07,5.01,5.04,3310500.0,5.06,5.07,5.01,5.04,3310500.0
2011-11-18 10:00:00,5.04,5.06,5.02,5.05,3433500.0,5.04,5.06,5.02,5.05,3433500.0
2011-11-18 11:00:00,5.05,5.06,5.03,5.04,1972500.0,5.05,5.06,5.03,5.04,1972500.0
2011-11-18 12:00:00,5.04,5.05,5.03,5.03,1390500.0,5.04,5.05,5.03,5.03,1390500.0
2011-11-18 13:00:00,5.03,5.05,5.03,5.03,2143500.0,5.03,5.05,5.03,5.03,2143500.0
2011-11-18 14:00:00,5.03,5.05,5.03,5.05,1722000.0,5.03,5.05,5.03,5.05,1722000.0
2011-11-18 15:00:00,5.05,5.05,5.03,5.03,4444500.0,5.05,5.05,5.03,5.03,4444500.0
2011-11-21 09:30:00,5.0,5.05,4.98,5.01,1615500.0,5.0,5.05,4.98,5.01,1615500.0
2011-11-21 10:00:00,5.01,5.01,4.99,4.99,2145000.0,5.01,5.01,4.99,4.99,2145000.0
2011-11-21 11:00:00,4.99,5.01,4.97,4.98,1674000.0,4.99,5.01,4.97,4.98,1674000.0
2011-11-21 12:00:00,4.98,5.02,4.98,5.02,1825500.0,4.98,5.02,4.98,5.02,1825500.0
2011-11-21 13:00:00,5.02,5.05,5.02,5.02,2697000.0,5.02,5.05,5.02,5.02,2697000.0
2011-11-21 14:00:00,5.02,5.06,5.02,5.05,2115000.0,5.02,5.06,5.02,5.05,2115000.0
2011-11-21 15:00:00,5.05,5.07,5.04,5.05,2976000.0,5.05,5.07,5.04,5.05,2976000.0
2011-11-22 09:30:00,5.07,5.07,5.04,5.07,1045500.0,5.07,5.07,5.04,5.07,1045500.0
2011-11-22 10:00:00,5.07,5.07,5.0,5.01,1851000.0,5.07,5.07,5.0,5.01,1851000.0
2011-11-22 11:00:00,5.01,5.03,5.0,5.03,1326000.0,5.01,5.03,5.0,5.03,1326000.0
2011-11-22 12:00:00,5.03,5.07,5.03,5.05,1195500.0,5.03,5.07,5.03,5.05,1195500.0
2011-11-22 13:00:00,5.05,5.05,5.03,5.03,861000.0,5.05,5.05,5.03,5.03,861000.0
2011-11-22 14:00:00,5.03,5.04,5.03,5.03,1543500.0,5.03,5.04,5.03,5.03,1543500.0
2011-11-22 15:00:00,5.03,5.04,5.02,5.02,2406000.0,5.03,5.04,5.02,5.02,2406000.0
2011-11-23 09:30:00,4.99,5.01,4.96,4.96,937500.0,4.99,5.01,4.96,4.96,937500.0
2011-11-23 10:00:00,4.96,4.98,4.94,4.96,2560500.0,4.96,4.98,4.94,4.96,2560500.0
2011-11-23 11:00:00,4.96,4.99,4.95,4.99,1146000.0,4.96,4.99,4.95,4.99,1146000.0
2011-11-23 12:00:00,4.99,5.01,4.97,5.0,1204500.0,4.99,5.01,4.97,5.0,1204500.0
2011-11-23 13:00:00,5.0,5.02,4.99,4.99,742500.0,5.0,5.02,4.99,4.99,742500.0
2011-11-23 14:00:00,4.99,4.99,4.97,4.99,873000.0,4.99,4.99,4.97,4.99,873000.0
2011-11-23 15:00:00,4.99,5.01,4.96,4.96,3637500.0,4.99,5.01,4.96,4.96,3637500.0
2011-11-25 09:30:00,4.94,4.96,4.93,4.95,1021500.0,4.94,4.96,4.93,4.95,1021500.0
2011-11-25 10:00:00,4.95,5.0,4.94,4.99,1783500.0,4.95,5.0,4.94,4.99,1783500.0
2011-11-25 11:00:00,4.99,5.03,4.99,5.01,1467000.0,4.99,5.03,4.99,5.01,1467000.0
2011-11-25 12:00:00,5.01,5.04,4.99,5.04,4212000.0,5.01,5.04,4.99,5.04,4212000.0
2011-11-28 09:30:00,5.13,5.14,5.09,5.11,1671000.0,5.13,5.14,5.09,5.11,1671000.0
2011-11-28 10:00:00,5.11,5.11,5.09,5.09,1870500.0,5.11,5.11,5.09,5.09,1870500.0
2011-11-28 11:00:00,5.09,5.09,5.06,5.07,1831500.0,5.09,5.09,5.06,5.07,1831500.0
2011-11-28 12:00:00,5.07,5.08,5.06,5.07,1203000.0,5.07,5.08,5.06,5.07,1203000.0
2011-11-28 13:00:00,5.07,5.07,5.05,5.05,682500.0,5.07,5.07,5.05,5.05,682500.0
2011-11-28 14:00:00,5.05,5.06,5.03,5.03,1293000.0,5.05,5.06,5.03,5.03,1293000.0
2011-11-28 15:00:00,5.04,5.05,5.03,5.05,3319500.0,5.04,5.05,5.03,5.05,3319500.0
2011-11-29 09:30:00,5.04,5.1,5.03,5.08,1072500.0,5.04,5.1,5.03,5.08,1072500.0
2011-11-29 10:00:00,5.08,5.12,5.07,5.08,3067500.0,5.08,5.12,5.07,5.08,3067500.0
2011-11-29 11:00:00,5.08,5.11,5.07,5.09,1374000.0,5.08,5.11,5.07,5.09,1374000.0
2011-11-29 12:00:00,5.09,5.09,5.06,5.07,807000.0,5.09,5.09,5.06,5.07,807000.0
2011-11-29 13:00:00,5.07,5.07,5.05,5.05,549000.0,5.07,5.07,5.05,5.05,549000.0
2011-11-29 14:00:00,5.04,5.07,5.04,5.07,823500.0,5.04,5.07,5.04,5.07,823500.0
2011-11-29 15:00:00,5.07,5.08,5.05,5.06,2625000.0,5.07,5.08,5.05,5.06,2625000.0
2011-11-30 09:30:00,5.13,5.17,5.09,5.13,1317000.0,5.13,5.17,5.09,5.13,1317000.0
2011-11-30 10:00:00,5.13,5.17,5.12,5.17,1666500.0,5.13,5.17,5.12,5.17,1666500.0
2011-11-30 11:00:00,5.17,5.18,5.15,5.15,1338000.0,5.17,5.18,5.15,5.15,1338000.0
2011-11-30 12:00:00,5.15,5.15,5.13,5.13,1140000.0,5.15,5.15,5.13,5.13,1140000.0
2011-11-30 13:00:00,5.13,5.13,5.11,5.11,688500.0,5.13,5.13,5.11,5.11,688500.0
2011-11-30 14:00:00,5.11,5.12,5.1,5.1,1198500.0,5.11,5.12,5.1,5.1,1198500.0
2011-11-30 15:00:00,5.1,5.15,5.1,5.14,2974500.0,5.1,5.15,5.1,5.14,2974500.0
2011-12-01 09:30:00,5.16,5.2,5.13,5.2,1818000.0,5.16,5.2,5.13,5.2,1818000.0
2011-12-01 10:00:00,5.2,5.21,5.17,5.19,1009500.0,5.2,5.21,5.17,5.19,1009500.0
2011-12-01 11:00:00,5.19,5.2,5.19,5.2,987000.0,5.19,5.2,5.19,5.2,987000.0
2011-12-01 12:00:00,5.2,5.21,5.19,5.19,738000.0,5.2,5.21,5.19,5.19,738000.0
2011-12-01 13:00:00,5.19,5.22,5.19,5.22,1297500.0,5.19,5.22,5.19,5.22,1297500.0
2011-12-01 14:00:00,5.22,5.22,5.19,5.19,604500.0,5.22,5.22,5.19,5.19,604500.0
2011-12-01 15:00:00,5.19,5.19,5.18,5.18,1861500.0,5.19,5.19,5.18,5.18,1861500.0
2011-12-02 09:30:00,5.21,5.22,5.17,5.19,981000.0,5.21,5.22,5.17,5.19,981000.0
2011-12-02 10:00:00,5.19,5.2,5.16,5.17,1150500.0,5.19,5.2,5.16,5.17,1150500.0
2011-12-02 11:00:00,5.17,5.17,5.15,5.16,1402500.0,5.17,5.17,5.15,5.16,1402500.0
2011-12-02 12:00:00,5.16,5.17,5.15,5.16,681000.0,5.16,5.17,5.15,5.16,681000.0
2011-12-02 13:00:00,5.16,5.16,5.15,5.16,547500.0,5.16,5.16,5.15,5.16,547500.0
2011-12-02 14:00:00,5.16,5.16,5.14,5.15,819000.0,5.16,5.16,5.14,5.15,819000.0
2011-12-02 15:00:00,5.15,5.16,5.14,5.14,1888500.0,5.15,5.16,5.14,5.14,1888500.0
2011-12-05 09:30:00,5.22,5.29,5.21,5.29,2052000.0,5.22,5.29,5.21,5.29,2052000.0
2011-12-05 10:00:00,5.29,5.36,5.27,5.33,2512500.0,5.29,5.36,5.27,5.33,2512500.0
2011-12-05 11:00:00,5.33,5.35,5.33,5.34,1338000.0,5.33,5.35,5.33,5.34,1338000.0
2011-12-05 12:00:00,5.34,5.38,5.33,5.37,1320000.0,5.34,5.38,5.33,5.37,1320000.0
2011-12-05 13:00:00,5.37,5.37,5.33,5.33,1390500.0,5.37,5.37,5.33,5.33,1390500.0
2011-12-05 14:00:00,5.33,5.35,5.33,5.35,1599000.0,5.33,5.35,5.33,5.35,1599000.0
2011-12-05 15:00:00,5.35,5.35,5.3,5.3,6601500.0,5.35,5.35,5.3,5.3,6601500.0
2011-12-06 09:30:00,5.33,5.36,5.3,5.35,1378500.0,5.33,5.36,5.3,5.35,1378500.0
2011-12-06 10:00:00,5.35,5.35,5.31,5.31,1315500.0,5.35,5.35,5.31,5.31,1315500.0
2011-12-06 11:00:00,5.31,5.32,5.3,5.31,1389000.0,5.31,5.32,5.3,5.31,1389000.0
2011-12-06 12:00:00,5.31,5.31,5.3,5.31,1197000.0,5.31,5.31,5.3,5.31,1197000.0
2011-12-06 13:00:00,5.31,5.32,5.3,5.3,1578000.0,5.31,5.32,5.3,5.3,1578000.0
2011-12-06 14:00:00,5.3,5.33,5.3,5.33,1432500.0,5.3,5.33,5.3,5.33,1432500.0
2011-12-06 15:00:00,5.33,5.34,5.3,5.3,3348000.0,5.33,5.34,5.3,5.3,3348000.0
2011-12-07 09:30:00,5.27,5.29,5.24,5.25,2337000.0,5.27,5.29,5.24,5.25,2337000.0
2011-12-07 10:00:00,5.25,5.26,5.23,5.26,1420500.0,5.25,5.26,5.23,5.26,1420500.0
2011-12-07 11:00:00,5.26,5.28,5.25,5.28,1062000.0,5.26,5.28,5.25,5.28,1062000.0
2011-12-07 12:00:00,5.28,5.28,5.26,5.28,1293000.0,5.28,5.28,5.26,5.28,1293000.0
2011-12-07 13:00:00,5.27,5.28,5.26,5.26,831000.0,5.27,5.28,5.26,5.26,831000.0
2011-12-07 14:00:00,5.26,5.26,5.24,5.24,1936500.0,5.26,5.26,5.24,5.24,1936500.0
2011-12-07 15:00:00,5.24,5.29,5.24,5.26,2742000.0,5.24,5.29,5.24,5.26,2742000.0
2011-12-08 09:30:00,5.23,5.28,5.23,5.28,1995000.0,5.23,5.28,5.23,5.28,1995000.0
2011-12-08 10:00:00,5.28,5.29,5.25,5.27,1872000.0,5.28,5.29,5.25,5.27,1872000.0
2011-12-08 11:00:00,5.27,5.28,5.25,5.28,1383000.0,5.27,5.28,5.25,5.28,1383000.0
2011-12-08 12:00:00,5.28,5.29,5.27,5.27,786000.0,5.28,5.29,5.27,5.27,786000.0
2011-12-08 13:00:00,5.27,5.28,5.24,5.28,1236000.0,5.27,5.28,5.24,5.28,1236000.0
2011-12-08 14:00:00,5.28,5.3,5.28,5.28,1509000.0,5.28,5.3,5.28,5.28,1509000.0
2011-12-08 15:00:00,5.28,5.31,5.26,5.27,3181500.0,5.28,5.31,5.26,5.27,3181500.0
2011-12-09 09:30:00,5.29,5.33,5.27,5.32,1287000.0,5.29,5.33,5.27,5.32,1287000.0
2011-12-09 10:00:00,5.32,5.4,5.32,5.4,2752500.0,5.32,5.4,5.32,5.4,2752500.0
2011-12-09 11:00:00,5.4,5.42,5.39,5.4,2248500.0,5.4,5.42,5.39,5.4,2248500.0
2011-12-09 12:00:00,5.4,5.4,5.38,5.38,1683000.0,5.4,5.4,5.38,5.38,1683000.0
2011-12-09 13:00:00,5.38,5.39,5.37,5.38,906000.0,5.38,5.39,5.37,5.38,906000.0
2011-12-09 14:00:00,5.38,5.4,5.38,5.4,1392000.0,5.38,5.4,5.38,5.4,1392000.0
2011-12-09 15:00:00,5.4,5.41,5.39,5.4,3316500.0,5.4,5.41,5.39,5.4,3316500.0
2011-12-12 09:30:00,5.37,5.39,5.36,5.36,1636500.0,5.37,5.39,5.36,5.36,1636500.0
2011-12-12 10:00:00,5.36,5.37,5.34,5.35,2017500.0,5.36,5.37,5.34,5.35,2017500.0
2011-12-12 11:00:00,5.35,5.37,5.34,5.35,1999500.0,5.35,5.37,5.34,5.35,1999500.0
2011-12-12 12:00:00,5.35,5.41,5.35,5.39,2035500.0,5.35,5.41,5.35,5.39,2035500.0
2011-12-12 13:00:00,5.39,5.4,5.38,5.4,1263000.0,5.39,5.4,5.38,5.4,1263000.0
2011-12-12 14:00:00,5.4,5.4,5.39,5.39,2241000.0,5.4,5.4,5.39,5.39,2241000.0
2011-12-12 15:00:00,5.39,5.41,5.39,5.4,5020500.0,5.39,5.41,5.39,5.4,5020500.0
2011-12-13 09:30:00,5.41,5.41,5.34,5.34,1726500.0,5.41,5.41,5.34,5.34,1726500.0
2011-12-13 10:00:00,5.35,5.37,5.32,5.32,1887000.0,5.35,5.37,5.32,5.32,1887000.0
2011-12-13 11:00:00,5.32,5.36,5.32,5.36,1276500.0,5.32,5.36,5.32,5.36,1276500.0
2011-12-13 12:00:00,5.36,5.36,5.33,5.35,586500.0,5.36,5.36,5.33,5.35,586500.0
2011-12-13 13:00:00,5.35,5.35,5.33,5.33,1273500.0,5.35,5.35,5.33,5.33,1273500.0
2011-12-13 14:00:00,5.34,5.35,5.3,5.3,2163000.0,5.34,5.35,5.3,5.3,2163000.0
2011-12-13 15:00:00,5.3,5.31,5.24,5.26,3982500.0,5.3,5.31,5.24,5.26,3982500.0
2011-12-14 09:30:00,5.26,5.27,5.22,5.27,1252500.0,5.26,5.27,5.22,5.27,1252500.0
2011-12-14 10:00:00,5.27,5.28,5.19,5.19,1644000.0,5.27,5.28,5.19,5.19,1644000.0
2011-12-14 11:00:00,5.19,5.21,5.18,5.19,1386000.0,5.19,5.21,5.18,5.19,1386000.0
2011-12-14 12:00:00,5.19,5.22,5.19,5.2,1204500.0,5.19,5.22,5.19,5.2,1204500.0
2011-12-14 13:00:00,5.2,5.23,5.2,5.21,1284000.0,5.2,5.23,5.2,5.21,1284000.0
2011-12-14 14:00:00,5.21,5.24,5.21,5.22,2340000.0,5.21,5.24,5.21,5.22,2340000.0
2011-12-14 15:00:00,5.22,5.25,5.22,5.24,3549000.0,5.22,5.25,5.22,5.24,3549000.0
2011-12-15 09:30:00,5.26,5.3,5.25,5.28,1137000.0,5.26,5.3,5.25,5.28,1137000.0
2011-12-15 10:00:00,5.28,5.29,5.26,5.26,1276500.0,5.28,5.29,5.26,5.26,1276500.0
2011-12-15 11:00:00,5.26,5.27,5.24,5.24,805500.0,5.26,5.27,5.24,5.24,805500.0
2011-12-15 12:00:00,5.24,5.27,5.24,5.26,1105500.0,5.24,5.27,5.24,5.26,1105500.0
2011-12-15 13:00:00,5.26,5.27,5.26,5.27,1005000.0,5.26,5.27,5.26,5.27,1005000.0
2011-12-15 14:00:00,5.27,5.28,5.27,5.27,1938000.0,5.27,5.28,5.27,5.27,1938000.0
2011-12-15 15:00:00,5.27,5.28,5.26,5.27,3417000.0,5.27,5.28,5.26,5.27,3417000.0
2011-12-16 09:30:00,5.29,5.37,5.28,5.36,5179500.0,5.29,5.37,5.28,5.36,5179500.0
2011-12-16 10:00:00,5.36,5.39,5.36,5.37,1212000.0,5.36,5.39,5.36,5.37,1212000.0
2011-12-16 11:00:00,5.37,5.38,5.33,5.33,1329000.0,5.37,5.38,5.33,5.33,1329000.0
2011-12-16 12:00:00,5.33,5.34,5.33,5.34,2562000.0,5.33,5.34,5.33,5.34,2562000.0
2011-12-16 13:00:00,5.33,5.36,5.33,5.34,729000.0,5.33,5.36,5.33,5.34,729000.0
2011-12-16 14:00:00,5.34,5.35,5.34,5.34,1834500.0,5.34,5.35,5.34,5.34,1834500.0
2011-12-16 15:00:00,5.34,5.35,5.32,5.33,3765000.0,5.34,5.35,5.32,5.33,3765000.0
2011-12-19 09:30:00,5.36,5.36,5.33,5.36,460500.0,5.36,5.36,5.33,5.36,460500.0
2011-12-19 10:00:00,5.36,5.36,5.33,5.34,1063500.0,5.36,5.36,5.33,5.34,1063500.0
2011-12-19 11:00:00,5.34,5.34,5.32,5.33,1000500.0,5.34,5.34,5.32,5.33,1000500.0
2011-12-19 12:00:00,5.33,5.33,5.32,5.32,529500.0,5.33,5.33,5.32,5.32,529500.0
2011-12-19 13:00:00,5.32,5.32,5.28,5.29,669000.0,5.32,5.32,5.28,5.29,669000.0
2011-12-19 14:00:00,5.29,5.3,5.28,5.3,760500.0,5.29,5.3,5.28,5.3,760500.0
2011-12-19 15:00:00,5.3,5.3,5.25,5.26,2257500.0,5.3,5.3,5.25,5.26,2257500.0
2011-12-20 09:30:00,5.33,5.38,5.33,5.36,1584000.0,5.33,5.38,5.33,5.36,1584000.0
2011-12-20 10:00:00,5.37,5.37,5.33,5.35,1374000.0,5.37,5.37,5.33,5.35,1374000.0
2011-12-20 11:00:00,5.35,5.4,5.35,5.39,1206000.0,5.35,5.4,5.35,5.39,1206000.0
2011-12-20 12:00:00,5.39,5.39,5.37,5.39,652500.0,5.39,5.39,5.37,5.39,652500.0
2011-12-20 13:00:00,5.39,5.42,5.38,5.38,1117500.0,5.39,5.42,5.38,5.38,1117500.0
2011-12-20 14:00:00,5.38,5.41,5.38,5.4,954000.0,5.38,5.41,5.38,5.4,954000.0
2011-12-20 15:00:00,5.4,5.43,5.4,5.43,3151500.0,5.4,5.43,5.4,5.43,3151500.0
2011-12-21 09:30:00,5.44,5.46,5.41,5.43,1030500.0,5.44,5.46,5.41,5.43,1030500.0
2011-12-21 10:00:00,5.43,5.43,5.38,5.38,1092000.0,5.43,5.43,5.38,5.38,1092000.0
2011-12-21 11:00:00,5.38,5.39,5.37,5.38,1021500.0,5.38,5.39,5.37,5.38,1021500.0
2011-12-21 12:00:00,5.38,5.38,5.36,5.37,714000.0,5.38,5.38,5.36,5.37,714000.0
2011-12-21 13:00:00,5.37,5.38,5.36,5.37,825000.0,5.37,5.38,5.36,5.37,825000.0
2011-12-21 14:00:00,5.37,5.38,5.37,5.37,1084500.0,5.37,5.38,5.37,5.37,1084500.0
2011-12-21 15:00:00,5.37,5.4,5.37,5.38,2760000.0,5.37,5.4,5.37,5.38,2760000.0
2011-12-22 09:30:00,5.39,5.41,5.37,5.37,1003500.0,5.39,5.41,5.37,5.37,1003500.0
2011-12-22 10:00:00,5.38,5.38,5.33,5.34,1501500.0,5.38,5.38,5.33,5.34,1501500.0
2011-12-22 11:00:00,5.34,5.35,5.34,5.35,1420500.0,5.34,5.35,5.34,5.35,1420500.0
2011-12-22 12:00:00,5.35,5.35,5.34,5.35,645000.0,5.35,5.35,5.34,5.35,645000.0
2011-12-22 13:00:00,5.35,5.35,5.33,5.33,687000.0,5.35,5.35,5.33,5.33,687000.0
2011-12-22 14:00:00,5.33,5.34,5.33,5.34,1972500.0,5.33,5.34,5.33,5.34,1972500.0
2011-12-22 15:00:00,5.34,5.35,5.34,5.34,2359500.0,5.34,5.35,5.34,5.34,2359500.0
2011-12-23 09:30:00,5.38,5.38,5.34,5.37,537000.0,5.38,5.38,5.34,5.37,537000.0
2011-12-23 10:00:00,5.38,5.39,5.36,5.36,717000.0,5.38,5.39,5.36,5.36,717000.0
2011-12-23 11:00:00,5.37,5.39,5.36,5.39,1243500.0,5.37,5.39,5.36,5.39,1243500.0
2011-12-23 12:00:00,5.4,5.42,5.39,5.42,1609500.0,5.4,5.42,5.39,5.42,1609500.0
2011-12-23 13:00:00,5.41,5.42,5.41,5.42,441000.0,5.41,5.42,5.41,5.42,441000.0
2011-12-23 14:00:00,5.42,5.42,5.42,5.42,528000.0,5.42,5.42,5.42,5.42,528000.0
2011-12-23 15:00:00,5.42,5.44,5.42,5.44,1909500.0,5.42,5.44,5.42,5.44,1909500.0
2011-12-27 09:30:00,5.42,5.45,5.41,5.45,639000.0,5.42,5.45,5.41,5.45,639000.0
2011-12-27 10:00:00,5.45,5.47,5.44,5.45,927000.0,5.45,5.47,5.44,5.45,927000.0
2011-12-27 11:00:00,5.45,5.45,5.44,5.44,504000.0,5.45,5.45,5.44,5.44,504000.0
2011-12-27 12:00:00,5.44,5.45,5.44,5.45,406500.0,5.44,5.45,5.44,5.45,406500.0
2011-12-27 13:00:00,5.45,5.45,5.44,5.45,487500.0,5.45,5.45,5.44,5.45,487500.0
2011-12-27 14:00:00,5.45,5.47,5.44,5.46,988500.0,5.45,5.47,5.44,5.46,988500.0
2011-12-27 15:00:00,5.46,5.46,5.44,5.45,1230000.0,5.46,5.46,5.44,5.45,1230000.0
2011-12-28 09:30:00,5.46,5.48,5.44,5.46,877500.0,5.46,5.48,5.44,5.46,877500.0
2011-12-28 10:00:00,5.46,5.46,5.4,5.4,1504500.0,5.46,5.46,5.4,5.4,1504500.0
2011-12-28 11:00:00,5.4,5.41,5.38,5.39,1162500.0,5.4,5.41,5.38,5.39,1162500.0
2011-12-28 12:00:00,5.39,5.4,5.38,5.39,585000.0,5.39,5.4,5.38,5.39,585000.0
2011-12-28 13:00:00,5.39,5.41,5.39,5.4,1035000.0,5.39,5.41,5.39,5.4,1035000.0
2011-12-28 14:00:00,5.4,5.41,5.39,5.4,541500.0,5.4,5.41,5.39,5.4,541500.0
2011-12-28 15:00:00,5.4,5.41,5.39,5.4,2040000.0,5.4,5.41,5.39,5.4,2040000.0
2011-12-29 09:30:00,5.41,5.44,5.41,5.42,535500.0,5.41,5.44,5.41,5.42,535500.0
2011-12-29 10:00:00,5.42,5.42,5.39,5.4,1191000.0,5.42,5.42,5.39,5.4,1191000.0
2011-12-29 11:00:00,5.4,5.4,5.39,5.4,849000.0,5.4,5.4,5.39,5.4,849000.0
2011-12-29 12:00:00,5.4,5.4,5.39,5.39,495000.0,5.4,5.4,5.39,5.39,495000.0
2011-12-29 13:00:00,5.39,5.4,5.39,5.4,472500.0,5.39,5.4,5.39,5.4,472500.0
2011-12-29 14:00:00,5.4,5.4,5.38,5.38,1104000.0,5.4,5.4,5.38,5.38,1104000.0
2011-12-29 15:00:00,5.38,5.4,5.38,5.4,1680000.0,5.38,5.4,5.38,5.4,1680000.0
2011-12-30 09:30:00,5.39,5.4,5.35,5.36,663000.0,5.39,5.4,5.35,5.36,663000.0
2011-12-30 10:00:00,5.37,5.37,5.34,5.35,546000.0,5.37,5.37,5.34,5.35,546000.0
2011-12-30 11:00:00,5.35,5.38,5.35,5.38,531000.0,5.35,5.38,5.35,5.38,531000.0
2011-12-30 12:00:00,5.37,5.38,5.37,5.38,451500.0,5.37,5.38,5.37,5.38,451500.0
2011-12-30 13:00:00,5.38,5.39,5.37,5.37,517500.0,5.38,5.39,5.37,5.37,517500.0
2011-12-30 14:00:00,5.37,5.38,5.36,5.36,853500.0,5.37,5.38,5.36,5.36,853500.0
2011-12-30 15:00:00,5.36,5.38,5.33,5.33,3307500.0,5.36,5.38,5.33,5.33,3307500.0
2012-01-03 09:30:00,5.4,5.42,5.29,5.3,2700000.0,5.4,5.42,5.29,5.3,2700000.0
2012-01-03 10:00:00,5.3,5.3,5.27,5.29,2607000.0,5.3,5.3,5.27,5.29,2607000.0
2012-01-03 11:00:00,5.29,5.31,5.28,5.28,1924500.0,5.29,5.31,5.28,5.28,1924500.0
2012-01-03 12:00:00,5.27,5.29,5.24,5.25,1254000.0,5.27,5.29,5.24,5.25,1254000.0
2012-01-03 13:00:00,5.24,5.25,5.22,5.23,1827000.0,5.24,5.25,5.22,5.23,1827000.0
2012-01-03 14:00:00,5.23,5.25,5.23,5.24,1653000.0,5.23,5.25,5.23,5.24,1653000.0
2012-01-03 15:00:00,5.24,5.24,5.21,5.21,4317000.0,5.24,5.24,5.21,5.21,4317000.0
2012-01-04 09:30:00,5.22,5.26,5.18,5.22,1482000.0,5.22,5.26,5.18,5.22,1482000.0
2012-01-04 10:00:00,5.22,5.29,5.22,5.29,2851500.0,5.22,5.29,5.22,5.29,2851500.0
2012-01-04 11:00:00,5.29,5.31,5.28,5.3,2091000.0,5.29,5.31,5.28,5.3,2091000.0
2012-01-04 12:00:00,5.3,5.32,5.3,5.32,994500.0,5.3,5.32,5.3,5.32,994500.0
2012-01-04 13:00:00,5.32,5.33,5.31,5.31,1363500.0,5.32,5.33,5.31,5.31,1363500.0
2012-01-04 14:00:00,5.31,5.31,5.29,5.3,2059500.0,5.31,5.31,5.29,5.3,2059500.0
2012-01-04 15:00:00,5.3,5.32,5.29,5.29,4056000.0,5.3,5.32,5.29,5.29,4056000.0
2012-01-05 09:30:00,5.28,5.29,5.24,5.25,1035000.0,5.28,5.29,5.24,5.25,1035000.0
2012-01-05 10:00:00,5.25,5.27,5.24,5.26,1536000.0,5.25,5.27,5.24,5.26,1536000.0
2012-01-05 11:00:00,5.26,5.32,5.26,5.32,1321500.0,5.26,5.32,5.26,5.32,1321500.0
2012-01-05 12:00:00,5.32,5.32,5.29,5.31,1858500.0,5.32,5.32,5.29,5.31,1858500.0
2012-01-05 13:00:00,5.31,5.38,5.3,5.36,1815000.0,5.31,5.38,5.3,5.36,1815000.0
2012-01-05 14:00:00,5.36,5.36,5.34,5.35,988500.0,5.36,5.36,5.34,5.35,988500.0
2012-01-05 15:00:00,5.35,5.36,5.34,5.36,1549500.0,5.35,5.36,5.34,5.36,1549500.0
2012-01-06 09:30:00,5.35,5.36,5.32,5.32,556500.0,5.35,5.36,5.32,5.32,556500.0
2012-01-06 10:00:00,5.32,5.34,5.3,5.31,1114500.0,5.32,5.34,5.3,5.31,1114500.0
2012-01-06 11:00:00,5.31,5.34,5.31,5.34,507000.0,5.31,5.34,5.31,5.34,507000.0
2012-01-06 12:00:00,5.34,5.35,5.33,5.33,504000.0,5.34,5.35,5.33,5.33,504000.0
2012-01-06 13:00:00,5.33,5.35,5.33,5.34,348000.0,5.33,5.35,5.33,5.34,348000.0
2012-01-06 14:00:00,5.34,5.34,5.32,5.32,612000.0,5.34,5.34,5.32,5.32,612000.0
2012-01-06 15:00:00,5.32,5.34,5.32,5.32,1836000.0,5.32,5.34,5.32,5.32,1836000.0
2012-01-09 09:30:00,5.34,5.35,5.33,5.33,823500.0,5.34,5.35,5.33,5.33,823500.0
2012-01-09 10:00:00,5.34,5.35,5.33,5.34,1438500.0,5.34,5.35,5.33,5.34,1438500.0
2012-01-09 11:00:00,5.34,5.35,5.33,5.34,1966500.0,5.34,5.35,5.33,5.34,1966500.0
2012-01-09 12:00:00,5.34,5.36,5.34,5.36,1159500.0,5.34,5.36,5.34,5.36,1159500.0
2012-01-09 13:00:00,5.36,5.37,5.35,5.35,1140000.0,5.36,5.37,5.35,5.35,1140000.0
2012-01-09 14:00:00,5.35,5.36,5.35,5.36,1362000.0,5.35,5.36,5.35,5.36,1362000.0
2012-01-09 15:00:00,5.36,5.37,5.35,5.36,2814000.0,5.36,5.37,5.35,5.36,2814000.0
2012-01-10 09:30:00,5.41,5.41,5.38,5.39,807000.0,5.41,5.41,5.38,5.39,807000.0
2012-01-10 10:00:00,5.39,5.43,5.39,5.41,880500.0,5.39,5.43,5.39,5.41,880500.0
2012-01-10 11:00:00,5.41,5.41,5.39,5.39,1105500.0,5.41,5.41,5.39,5.39,1105500.0
2012-01-10 12:00:00,5.39,5.4,5.38,5.4,1276500.0,5.39,5.4,5.38,5.4,1276500.0
2012-01-10 13:00:00,5.4,5.41,5.39,5.4,927000.0,5.4,5.41,5.39,5.4,927000.0
2012-01-10 14:00:00,5.4,5.41,5.39,5.4,1123500.0,5.4,5.41,5.39,5.4,1123500.0
2012-01-10 15:00:00,5.4,5.4,5.39,5.39,3280500.0,5.4,5.4,5.39,5.39,3280500.0
2012-01-11 09:30:00,5.4,5.43,5.4,5.42,688500.0,5.4,5.43,5.4,5.42,688500.0
2012-01-11 10:00:00,5.42,5.43,5.42,5.42,739500.0,5.42,5.43,5.42,5.42,739500.0
2012-01-11 11:00:00,5.42,5.43,5.42,5.43,849000.0,5.42,5.43,5.42,5.43,849000.0
2012-01-11 12:00:00,5.43,5.43,5.4,5.41,750000.0,5.43,5.43,5.4,5.41,750000.0
2012-01-11 13:00:00,5.41,5.43,5.4,5.43,777000.0,5.41,5.43,5.4,5.43,777000.0
2012-01-11 14:00:00,5.43,5.43,5.41,5.42,588000.0,5.43,5.43,5.41,5.42,588000.0
2012-01-11 15:00:00,5.42,5.43,5.42,5.42,1773000.0,5.42,5.43,5.42,5.42,1773000.0
2012-01-12 09:30:00,5.44,5.45,5.42,5.43,1194000.0,5.44,5.45,5.42,5.43,1194000.0
2012-01-12 10:00:00,5.43,5.43,5.39,5.43,1125000.0,5.43,5.43,5.39,5.43,1125000.0
2012-01-12 11:00:00,5.43,5.45,5.42,5.42,1107000.0,5.43,5.45,5.42,5.42,1107000.0
2012-01-12 12:00:00,5.42,5.43,5.41,5.42,625500.0,5.42,5.43,5.41,5.42,625500.0
2012-01-12 13:00:00,5.42,5.43,5.42,5.43,606000.0,5.42,5.43,5.42,5.43,606000.0
2012-01-12 14:00:00,5.43,5.44,5.42,5.44,852000.0,5.43,5.44,5.42,5.44,852000.0
2012-01-12 15:00:00,5.43,5.46,5.43,5.46,2901000.0,5.43,5.46,5.43,5.46,2901000.0
2012-01-13 09:30:00,5.43,5.46,5.41,5.45,676500.0,5.43,5.46,5.41,5.45,676500.0
2012-01-13 10:00:00,5.45,5.46,5.42,5.45,915000.0,5.45,5.46,5.42,5.45,915000.0
2012-01-13 11:00:00,5.45,5.46,5.45,5.46,603000.0,5.45,5.46,5.45,5.46,603000.0
2012-01-13 12:00:00,5.45,5.45,5.44,5.45,379500.0,5.45,5.45,5.44,5.45,379500.0
2012-01-13 13:00:00,5.45,5.45,5.43,5.44,391500.0,5.45,5.45,5.43,5.44,391500.0
2012-01-13 14:00:00,5.44,5.44,5.43,5.44,372000.0,5.44,5.44,5.43,5.44,372000.0
2012-01-13 15:00:00,5.44,5.45,5.43,5.44,993000.0,5.44,5.45,5.43,5.44,993000.0
2012-01-17 09:30:00,5.47,5.5,5.45,5.49,1053000.0,5.47,5.5,5.45,5.49,1053000.0
2012-01-17 10:00:00,5.49,5.51,5.48,5.5,1071000.0,5.49,5.51,5.48,5.5,1071000.0
2012-01-17 11:00:00,5.5,5.52,5.49,5.51,957000.0,5.5,5.52,5.49,5.51,957000.0
2012-01-17 12:00:00,5.51,5.52,5.47,5.47,967500.0,5.51,5.52,5.47,5.47,967500.0
2012-01-17 13:00:00,5.47,5.5,5.47,5.5,429000.0,5.47,5.5,5.47,5.5,429000.0
2012-01-17 14:00:00,5.5,5.5,5.47,5.47,741000.0,5.5,5.5,5.47,5.47,741000.0
2012-01-17 15:00:00,5.47,5.49,5.45,5.49,1957500.0,5.47,5.49,5.45,5.49,1957500.0
2012-01-18 09:30:00,5.48,5.52,5.46,5.51,544500.0,5.48,5.52,5.46,5.51,544500.0
2012-01-18 10:00:00,5.51,5.54,5.51,5.54,1543500.0,5.51,5.54,5.51,5.54,1543500.0
2012-01-18 11:00:00,5.54,5.56,5.54,5.56,817500.0,5.54,5.56,5.54,5.56,817500.0
2012-01-18 12:00:00,5.56,5.57,5.55,5.56,852000.0,5.56,5.57,5.55,5.56,852000.0
2012-01-18 13:00:00,5.56,5.58,5.56,5.58,1200000.0,5.56,5.58,5.56,5.58,1200000.0
2012-01-18 14:00:00,5.58,5.59,5.58,5.59,1177500.0,5.58,5.59,5.58,5.59,1177500.0
2012-01-18 15:00:00,5.59,5.59,5.57,5.58,2385000.0,5.59,5.59,5.57,5.58,2385000.0
2012-01-19 09:30:00,5.59,5.67,5.59,5.66,1758000.0,5.59,5.67,5.59,5.66,1758000.0
2012-01-19 10:00:00,5.66,5.67,5.65,5.66,2676000.0,5.66,5.67,5.65,5.66,2676000.0
2012-01-19 11:00:00,5.66,5.69,5.65,5.68,1741500.0,5.66,5.69,5.65,5.68,1741500.0
2012-01-19 12:00:00,5.68,5.69,5.66,5.68,2301000.0,5.68,5.69,5.66,5.68,2301000.0
2012-01-19 13:00:00,5.68,5.68,5.65,5.66,2110500.0,5.68,5.68,5.65,5.66,2110500.0
2012-01-19 14:00:00,5.66,5.67,5.65,5.66,1494000.0,5.66,5.67,5.65,5.66,1494000.0
2012-01-19 15:00:00,5.66,5.67,5.64,5.65,4143000.0,5.66,5.67,5.64,5.65,4143000.0
2012-01-20 09:30:00,5.66,5.67,5.6,5.6,3226500.0,5.66,5.67,5.6,5.6,3226500.0
2012-01-20 10:00:00,5.6,5.6,5.58,5.58,4795500.0,5.6,5.6,5.58,5.58,4795500.0
2012-01-20 11:00:00,5.58,5.59,5.55,5.55,1975500.0,5.58,5.59,5.55,5.55,1975500.0
2012-01-20 12:00:00,5.55,5.56,5.54,5.54,1969500.0,5.55,5.56,5.54,5.54,1969500.0
2012-01-20 13:00:00,5.54,5.54,5.5,5.5,2440500.0,5.54,5.54,5.5,5.5,2440500.0
2012-01-20 14:00:00,5.5,5.51,5.48,5.49,3942000.0,5.5,5.51,5.48,5.49,3942000.0
2012-01-20 15:00:00,5.49,5.49,5.47,5.48,7786500.0,5.49,5.49,5.47,5.48,7786500.0
2012-01-23 09:30:00,5.48,5.52,5.48,5.48,1363500.0,5.48,5.52,5.48,5.48,1363500.0
2012-01-23 10:00:00,5.48,5.49,5.47,5.48,1689000.0,5.48,5.49,5.47,5.48,1689000.0
2012-01-23 11:00:00,5.48,5.48,5.4,5.41,2499000.0,5.48,5.48,5.4,5.41,2499000.0
2012-01-23 12:00:00,5.4,5.42,5.4,5.42,2557500.0,5.4,5.42,5.4,5.42,2557500.0
2012-01-23 13:00:00,5.42,5.42,5.41,5.42,3024000.0,5.42,5.42,5.41,5.42,3024000.0
2012-01-23 14:00:00,5.42,5.44,5.41,5.42,2409000.0,5.42,5.44,5.41,5.42,2409000.0
2012-01-23 15:00:00,5.42,5.44,5.42,5.42,3970500.0,5.42,5.44,5.42,5.42,3970500.0
2012-01-24 09:30:00,5.4,5.46,5.39,5.45,1297500.0,5.4,5.46,5.39,5.45,1297500.0
2012-01-24 10:00:00,5.45,5.46,5.43,5.44,1674000.0,5.45,5.46,5.43,5.44,1674000.0
2012-01-24 11:00:00,5.44,5.48,5.44,5.46,1401000.0,5.44,5.48,5.44,5.46,1401000.0
2012-01-24 12:00:00,5.46,5.47,5.45,5.46,1066500.0,5.46,5.47,5.45,5.46,1066500.0
2012-01-24 13:00:00,5.46,5.46,5.42,5.42,876000.0,5.46,5.46,5.42,5.42,876000.0
2012-01-24 14:00:00,5.43,5.46,5.42,5.46,2067000.0,5.43,5.46,5.42,5.46,2067000.0
2012-01-24 15:00:00,5.46,5.48,5.45,5.45,3684000.0,5.46,5.48,5.45,5.45,3684000.0
2012-01-25 09:30:00,5.46,5.49,5.45,5.46,900000.0,5.46,5.49,5.45,5.46,900000.0
2012-01-25 10:00:00,5.46,5.47,5.45,5.46,1869000.0,5.46,5.47,5.45,5.46,1869000.0
2012-01-25 11:00:00,5.46,5.47,5.44,5.45,1249500.0,5.46,5.47,5.44,5.45,1249500.0
2012-01-25 12:00:00,5.45,5.47,5.44,5.47,811500.0,5.45,5.47,5.44,5.47,811500.0
2012-01-25 13:00:00,5.47,5.51,5.47,5.51,1255500.0,5.47,5.51,5.47,5.51,1255500.0
2012-01-25 14:00:00,5.51,5.51,5.48,5.49,1233000.0,5.51,5.51,5.48,5.49,1233000.0
2012-01-25 15:00:00,5.49,5.51,5.49,5.5,2337000.0,5.49,5.51,5.49,5.5,2337000.0
2012-01-26 09:30:00,5.55,5.59,5.53,5.57,3349500.0,5.55,5.59,5.53,5.57,3349500.0
2012-01-26 10:00:00,5.57,5.57,5.52,5.52,2046000.0,5.57,5.57,5.52,5.52,2046000.0
2012-01-26 11:00:00,5.52,5.53,5.51,5.52,1536000.0,5.52,5.53,5.51,5.52,1536000.0
2012-01-26 12:00:00,5.52,5.52,5.47,5.48,942000.0,5.52,5.52,5.47,5.48,942000.0
2012-01-26 13:00:00,5.48,5.49,5.46,5.46,1137000.0,5.48,5.49,5.46,5.46,1137000.0
2012-01-26 14:00:00,5.46,5.47,5.46,5.46,1410000.0,5.46,5.47,5.46,5.46,1410000.0
2012-01-26 15:00:00,5.46,5.47,5.45,5.46,2943000.0,5.46,5.47,5.45,5.46,2943000.0
2012-01-27 09:30:00,5.47,5.52,5.46,5.5,1327500.0,5.47,5.52,5.46,5.5,1327500.0
2012-01-27 10:00:00,5.51,5.53,5.49,5.51,1915500.0,5.51,5.53,5.49,5.51,1915500.0
2012-01-27 11:00:00,5.52,5.52,5.49,5.5,927000.0,5.52,5.52,5.49,5.5,927000.0
2012-01-27 12:00:00,5.49,5.5,5.47,5.5,838500.0,5.49,5.5,5.47,5.5,838500.0
2012-01-27 13:00:00,5.5,5.51,5.49,5.5,922500.0,5.5,5.51,5.49,5.5,922500.0
2012-01-27 14:00:00,5.5,5.51,5.49,5.51,1210500.0,5.5,5.51,5.49,5.51,1210500.0
2012-01-27 15:00:00,5.51,5.53,5.5,5.5,2109000.0,5.51,5.53,5.5,5.5,2109000.0
2012-01-30 09:30:00,5.49,5.52,5.45,5.45,712500.0,5.49,5.52,5.45,5.45,712500.0
2012-01-30 10:00:00,5.45,5.48,5.44,5.48,1501500.0,5.45,5.48,5.44,5.48,1501500.0
2012-01-30 11:00:00,5.48,5.5,5.48,5.49,1216500.0,5.48,5.5,5.48,5.49,1216500.0
2012-01-30 12:00:00,5.49,5.49,5.47,5.47,1573500.0,5.49,5.49,5.47,5.47,1573500.0
2012-01-30 13:00:00,5.47,5.5,5.46,5.49,960000.0,5.47,5.5,5.46,5.49,960000.0
2012-01-30 14:00:00,5.49,5.5,5.48,5.48,1461000.0,5.49,5.5,5.48,5.48,1461000.0
2012-01-30 15:00:00,5.48,5.49,5.48,5.49,1738500.0,5.48,5.49,5.48,5.49,1738500.0
2012-01-31 09:30:00,5.51,5.51,5.47,5.49,1243500.0,5.51,5.51,5.47,5.49,1243500.0
2012-01-31 10:00:00,5.48,5.48,5.44,5.44,1689000.0,5.48,5.48,5.44,5.44,1689000.0
2012-01-31 11:00:00,5.45,5.45,5.44,5.45,1167000.0,5.45,5.45,5.44,5.45,1167000.0
2012-01-31 12:00:00,5.45,5.45,5.43,5.43,660000.0,5.45,5.45,5.43,5.43,660000.0
2012-01-31 13:00:00,5.43,5.44,5.43,5.43,1719000.0,5.43,5.44,5.43,5.43,1719000.0
2012-01-31 14:00:00,5.43,5.45,5.43,5.43,2443500.0,5.43,5.45,5.43,5.43,2443500.0
2012-01-31 15:00:00,5.43,5.44,5.43,5.43,2922000.0,5.43,5.44,5.43,5.43,2922000.0
2012-02-01 09:30:00,5.44,5.48,5.44,5.45,846000.0,5.44,5.48,5.44,5.45,846000.0
2012-02-01 10:00:00,5.45,5.46,5.44,5.45,1125000.0,5.45,5.46,5.44,5.45,1125000.0
2012-02-01 11:00:00,5.45,5.45,5.44,5.44,2506500.0,5.45,5.45,5.44,5.44,2506500.0
2012-02-01 12:00:00,5.44,5.44,5.43,5.44,1192500.0,5.44,5.44,5.43,5.44,1192500.0
2012-02-01 13:00:00,5.44,5.46,5.44,5.45,1162500.0,5.44,5.46,5.44,5.45,1162500.0
2012-02-01 14:00:00,5.45,5.46,5.44,5.46,2554500.0,5.45,5.46,5.44,5.46,2554500.0
2012-02-01 15:00:00,5.46,5.48,5.45,5.46,4213500.0,5.46,5.48,5.45,5.46,4213500.0
2012-02-02 09:30:00,5.47,5.49,5.46,5.48,831000.0,5.47,5.49,5.46,5.48,831000.0
2012-02-02 10:00:00,5.48,5.49,5.47,5.48,1909500.0,5.48,5.49,5.47,5.48,1909500.0
2012-02-02 11:00:00,5.49,5.49,5.46,5.48,1408500.0,5.49,5.49,5.46,5.48,1408500.0
2012-02-02 12:00:00,5.48,5.48,5.44,5.45,2421000.0,5.48,5.48,5.44,5.45,2421000.0
2012-02-02 13:00:00,5.44,5.45,5.44,5.45,1530000.0,5.44,5.45,5.44,5.45,1530000.0
2012-02-02 14:00:00,5.45,5.45,5.43,5.43,1563000.0,5.45,5.45,5.43,5.43,1563000.0
2012-02-02 15:00:00,5.43,5.45,5.43,5.44,3700500.0,5.43,5.45,5.43,5.44,3700500.0
2012-02-03 09:30:00,5.5,5.58,5.49,5.56,3235500.0,5.5,5.58,5.49,5.56,3235500.0
2012-02-03 10:00:00,5.56,5.57,5.53,5.56,2550000.0,5.56,5.57,5.53,5.56,2550000.0
2012-02-03 11:00:00,5.56,5.56,5.54,5.54,1012500.0,5.56,5.56,5.54,5.54,1012500.0
2012-02-03 12:00:00,5.54,5.55,5.53,5.53,964500.0,5.54,5.55,5.53,5.53,964500.0
2012-02-03 13:00:00,5.53,5.53,5.52,5.52,1087500.0,5.53,5.53,5.52,5.52,1087500.0
2012-02-03 14:00:00,5.52,5.53,5.52,5.52,1623000.0,5.52,5.53,5.52,5.52,1623000.0
2012-02-03 15:00:00,5.52,5.52,5.51,5.52,4047000.0,5.52,5.52,5.51,5.52,4047000.0
2012-02-06 09:30:00,5.5,5.54,5.49,5.54,969000.0,5.5,5.54,5.49,5.54,969000.0
2012-02-06 10:00:00,5.53,5.56,5.53,5.54,2116500.0,5.53,5.56,5.53,5.54,2116500.0
2012-02-06 11:00:00,5.54,5.55,5.5,5.51,1446000.0,5.54,5.55,5.5,5.51,1446000.0
2012-02-06 12:00:00,5.51,5.51,5.49,5.49,1773000.0,5.51,5.51,5.49,5.49,1773000.0
2012-02-06 13:00:00,5.49,5.49,5.48,5.49,1117500.0,5.49,5.49,5.48,5.49,1117500.0
2012-02-06 14:00:00,5.49,5.49,5.47,5.48,1053000.0,5.49,5.49,5.47,5.48,1053000.0
2012-02-06 15:00:00,5.48,5.49,5.48,5.49,2709000.0,5.48,5.49,5.48,5.49,2709000.0
2012-02-07 09:30:00,5.48,5.51,5.47,5.48,1009500.0,5.48,5.51,5.47,5.48,1009500.0
2012-02-07 10:00:00,5.48,5.51,5.47,5.51,1980000.0,5.48,5.51,5.47,5.51,1980000.0
2012-02-07 11:00:00,5.51,5.53,5.51,5.53,2134500.0,5.51,5.53,5.51,5.53,2134500.0
2012-02-07 12:00:00,5.53,5.54,5.52,5.54,1311000.0,5.53,5.54,5.52,5.54,1311000.0
2012-02-07 13:00:00,5.54,5.56,5.54,5.56,1516500.0,5.54,5.56,5.54,5.56,1516500.0
2012-02-07 14:00:00,5.56,5.58,5.55,5.57,2898000.0,5.56,5.58,5.55,5.57,2898000.0
2012-02-07 15:00:00,5.57,5.59,5.57,5.59,3394500.0,5.57,5.59,5.57,5.59,3394500.0
2012-02-08 09:30:00,5.59,5.6,5.52,5.59,2055000.0,5.59,5.6,5.52,5.59,2055000.0
2012-02-08 10:00:00,5.59,5.59,5.52,5.53,2796000.0,5.59,5.59,5.52,5.53,2796000.0
2012-02-08 11:00:00,5.53,5.53,5.49,5.5,2586000.0,5.53,5.53,5.49,5.5,2586000.0
2012-02-08 12:00:00,5.5,5.52,5.5,5.51,2185500.0,5.5,5.52,5.5,5.51,2185500.0
2012-02-08 13:00:00,5.51,5.54,5.5,5.52,2146500.0,5.51,5.54,5.5,5.52,2146500.0
2012-02-08 14:00:00,5.52,5.55,5.5,5.55,2499000.0,5.52,5.55,5.5,5.55,2499000.0
2012-02-08 15:00:00,5.55,5.57,5.54,5.56,7272000.0,5.55,5.57,5.54,5.56,7272000.0
2012-02-09 09:30:00,5.46,5.65,5.46,5.62,7065000.0,5.46,5.65,5.46,5.62,7065000.0
2012-02-09 10:00:00,5.61,5.61,5.52,5.54,3831000.0,5.61,5.61,5.52,5.54,3831000.0
2012-02-09 11:00:00,5.54,5.6,5.53,5.6,4993500.0,5.54,5.6,5.53,5.6,4993500.0
2012-02-09 12:00:00,5.6,5.61,5.56,5.57,2965500.0,5.6,5.61,5.56,5.57,2965500.0
2012-02-09 13:00:00,5.57,5.6,5.56,5.59,1504500.0,5.57,5.6,5.56,5.59,1504500.0
2012-02-09 14:00:00,5.59,5.61,5.59,5.6,1834500.0,5.59,5.61,5.59,5.6,1834500.0
2012-02-09 15:00:00,5.6,5.62,5.6,5.62,5431500.0,5.6,5.62,5.6,5.62,5431500.0
2012-02-10 09:30:00,5.5,5.61,5.5,5.6,2841000.0,5.5,5.61,5.5,5.6,2841000.0
2012-02-10 10:00:00,5.6,5.6,5.56,5.56,2529000.0,5.6,5.6,5.56,5.56,2529000.0
2012-02-10 11:00:00,5.56,5.57,5.54,5.56,1527000.0,5.56,5.57,5.54,5.56,1527000.0
2012-02-10 12:00:00,5.56,5.59,5.55,5.59,1321500.0,5.56,5.59,5.55,5.59,1321500.0
2012-02-10 13:00:00,5.59,5.59,5.55,5.56,936000.0,5.59,5.59,5.55,5.56,936000.0
2012-02-10 14:00:00,5.56,5.57,5.56,5.56,1725000.0,5.56,5.57,5.56,5.56,1725000.0
2012-02-10 15:00:00,5.56,5.57,5.54,5.56,3289500.0,5.56,5.57,5.54,5.56,3289500.0
2012-02-13 09:30:00,5.58,5.59,5.55,5.55,1734000.0,5.58,5.59,5.55,5.55,1734000.0
2012-02-13 10:00:00,5.56,5.57,5.53,5.55,1825500.0,5.56,5.57,5.53,5.55,1825500.0
2012-02-13 11:00:00,5.55,5.59,5.54,5.58,2620500.0,5.55,5.59,5.54,5.58,2620500.0
2012-02-13 12:00:00,5.58,5.6,5.58,5.59,1537500.0,5.58,5.6,5.58,5.59,1537500.0
2012-02-13 13:00:00,5.59,5.6,5.57,5.58,1461000.0,5.59,5.6,5.57,5.58,1461000.0
2012-02-13 14:00:00,5.58,5.58,5.56,5.56,1390500.0,5.58,5.58,5.56,5.56,1390500.0
2012-02-13 15:00:00,5.56,5.56,5.54,5.55,4135500.0,5.56,5.56,5.54,5.55,4135500.0
2012-02-14 09:30:00,5.54,5.56,5.53,5.56,2058000.0,5.54,5.56,5.53,5.56,2058000.0
2012-02-14 10:00:00,5.56,5.56,5.54,5.55,2481000.0,5.56,5.56,5.54,5.55,2481000.0
2012-02-14 11:00:00,5.55,5.55,5.54,5.55,2640000.0,5.55,5.55,5.54,5.55,2640000.0
2012-02-14 12:00:00,5.55,5.57,5.55,5.57,2071500.0,5.55,5.57,5.55,5.57,2071500.0
2012-02-14 13:00:00,5.57,5.58,5.57,5.58,1096500.0,5.57,5.58,5.57,5.58,1096500.0
2012-02-14 14:00:00,5.58,5.59,5.57,5.58,1207500.0,5.58,5.59,5.57,5.58,1207500.0
2012-02-14 15:00:00,5.58,5.6,5.56,5.6,3031500.0,5.58,5.6,5.56,5.6,3031500.0
2012-02-15 09:30:00,5.6,5.61,5.55,5.56,1875000.0,5.6,5.61,5.55,5.56,1875000.0
2012-02-15 10:00:00,5.56,5.57,5.54,5.55,1816500.0,5.56,5.57,5.54,5.55,1816500.0
2012-02-15 11:00:00,5.55,5.58,5.55,5.58,1336500.0,5.55,5.58,5.55,5.58,1336500.0
2012-02-15 12:00:00,5.58,5.58,5.56,5.56,1510500.0,5.58,5.58,5.56,5.56,1510500.0
2012-02-15 13:00:00,5.56,5.56,5.54,5.55,1213500.0,5.56,5.56,5.54,5.55,1213500.0
2012-02-15 14:00:00,5.55,5.56,5.53,5.54,2800500.0,5.55,5.56,5.53,5.54,2800500.0
2012-02-15 15:00:00,5.54,5.58,5.54,5.56,4480500.0,5.54,5.58,5.54,5.56,4480500.0
2012-02-16 09:30:00,5.58,5.67,5.58,5.67,3969000.0,5.58,5.67,5.58,5.67,3969000.0
2012-02-16 10:00:00,5.67,5.67,5.64,5.64,4534500.0,5.67,5.67,5.64,5.64,4534500.0
2012-02-16 11:00:00,5.64,5.67,5.63,5.66,3162000.0,5.64,5.67,5.63,5.66,3162000.0
2012-02-16 12:00:00,5.66,5.66,5.64,5.65,1692000.0,5.66,5.66,5.64,5.65,1692000.0
2012-02-16 13:00:00,5.64,5.65,5.64,5.65,1377000.0,5.64,5.65,5.64,5.65,1377000.0
2012-02-16 14:00:00,5.65,5.65,5.63,5.63,2893500.0,5.65,5.65,5.63,5.63,2893500.0
2012-02-16 15:00:00,5.63,5.64,5.63,5.64,4240500.0,5.63,5.64,5.63,5.64,4240500.0
2012-02-17 09:30:00,5.64,5.68,5.64,5.66,3201000.0,5.64,5.68,5.64,5.66,3201000.0
2012-02-17 10:00:00,5.66,5.67,5.62,5.63,1477500.0,5.66,5.67,5.62,5.63,1477500.0
2012-02-17 11:00:00,5.63,5.64,5.62,5.62,1750500.0,5.63,5.64,5.62,5.62,1750500.0
2012-02-17 12:00:00,5.62,5.62,5.61,5.62,655500.0,5.62,5.62,5.61,5.62,655500.0
2012-02-17 13:00:00,5.62,5.63,5.62,5.62,562500.0,5.62,5.63,5.62,5.62,562500.0
2012-02-17 14:00:00,5.62,5.63,5.62,5.63,981000.0,5.62,5.63,5.62,5.63,981000.0
2012-02-17 15:00:00,5.63,5.64,5.63,5.64,2920500.0,5.63,5.64,5.63,5.64,2920500.0
2012-02-21 09:30:00,5.63,5.64,5.6,5.61,1105500.0,5.63,5.64,5.6,5.61,1105500.0
2012-02-21 10:00:00,5.6,5.64,5.6,5.64,1692000.0,5.6,5.64,5.6,5.64,1692000.0
2012-02-21 11:00:00,5.64,5.65,5.63,5.65,1425000.0,5.64,5.65,5.63,5.65,1425000.0
2012-02-21 12:00:00,5.65,5.66,5.65,5.66,1239000.0,5.65,5.66,5.65,5.66,1239000.0
2012-02-21 13:00:00,5.66,5.66,5.65,5.65,1665000.0,5.66,5.66,5.65,5.65,1665000.0
2012-02-21 14:00:00,5.65,5.66,5.61,5.63,3468000.0,5.65,5.66,5.61,5.63,3468000.0
2012-02-21 15:00:00,5.63,5.64,5.62,5.63,2377500.0,5.63,5.64,5.62,5.63,2377500.0
2012-02-22 09:30:00,5.62,5.67,5.61,5.65,993000.0,5.62,5.67,5.61,5.65,993000.0
2012-02-22 10:00:00,5.65,5.67,5.63,5.63,2193000.0,5.65,5.67,5.63,5.63,2193000.0
2012-02-22 11:00:00,5.63,5.64,5.62,5.63,1576500.0,5.63,5.64,5.62,5.63,1576500.0
2012-02-22 12:00:00,5.63,5.64,5.62,5.64,828000.0,5.63,5.64,5.62,5.64,828000.0
2012-02-22 13:00:00,5.64,5.67,5.63,5.65,3543000.0,5.64,5.67,5.63,5.65,3543000.0
2012-02-22 14:00:00,5.65,5.66,5.63,5.64,1075500.0,5.65,5.66,5.63,5.64,1075500.0
2012-02-22 15:00:00,5.64,5.66,5.63,5.65,1822500.0,5.64,5.66,5.63,5.65,1822500.0
2012-02-23 09:30:00,5.65,5.67,5.63,5.65,1671000.0,5.65,5.67,5.63,5.65,1671000.0
2012-02-23 10:00:00,5.65,5.7,5.64,5.7,1869000.0,5.65,5.7,5.64,5.7,1869000.0
2012-02-23 11:00:00,5.7,5.71,5.69,5.69,4230000.0,5.7,5.71,5.69,5.69,4230000.0
2012-02-23 12:00:00,5.69,5.72,5.69,5.72,1968000.0,5.69,5.72,5.69,5.72,1968000.0
2012-02-23 13:00:00,5.71,5.75,5.71,5.73,3924000.0,5.71,5.75,5.71,5.73,3924000.0
2012-02-23 14:00:00,5.73,5.75,5.72,5.75,3327000.0,5.73,5.75,5.72,5.75,3327000.0
2012-02-23 15:00:00,5.75,5.77,5.74,5.76,6735000.0,5.75,5.77,5.74,5.76,6735000.0
2012-02-24 09:30:00,5.76,5.78,5.71,5.71,1743000.0,5.76,5.78,5.71,5.71,1743000.0
2012-02-24 10:00:00,5.71,5.72,5.69,5.71,3136500.0,5.71,5.72,5.69,5.71,3136500.0
2012-02-24 11:00:00,5.7,5.77,5.7,5.76,1776000.0,5.7,5.77,5.7,5.76,1776000.0
2012-02-24 12:00:00,5.76,5.78,5.76,5.77,1543500.0,5.76,5.78,5.76,5.77,1543500.0
2012-02-24 13:00:00,5.77,5.77,5.72,5.72,2208000.0,5.77,5.77,5.72,5.72,2208000.0
2012-02-24 14:00:00,5.72,5.72,5.71,5.72,2700000.0,5.72,5.72,5.71,5.72,2700000.0
2012-02-24 15:00:00,5.72,5.73,5.71,5.71,2662500.0,5.72,5.73,5.71,5.71,2662500.0
2012-02-27 09:30:00,5.68,5.72,5.68,5.72,1594500.0,5.68,5.72,5.68,5.72,1594500.0
2012-02-27 10:00:00,5.71,5.73,5.69,5.69,1740000.0,5.71,5.73,5.69,5.69,1740000.0
2012-02-27 11:00:00,5.69,5.75,5.69,5.72,2197500.0,5.69,5.75,5.69,5.72,2197500.0
2012-02-27 12:00:00,5.72,5.73,5.71,5.72,1581000.0,5.72,5.73,5.71,5.72,1581000.0
2012-02-27 13:00:00,5.72,5.72,5.69,5.7,1162500.0,5.72,5.72,5.69,5.7,1162500.0
2012-02-27 14:00:00,5.7,5.71,5.7,5.7,1012500.0,5.7,5.71,5.7,5.7,1012500.0
2012-02-27 15:00:00,5.7,5.72,5.7,5.71,2346000.0,5.7,5.72,5.7,5.71,2346000.0
2012-02-28 09:30:00,5.73,5.77,5.72,5.77,1557000.0,5.73,5.77,5.72,5.77,1557000.0
2012-02-28 10:00:00,5.78,5.8,5.76,5.79,2902500.0,5.78,5.8,5.76,5.79,2902500.0
2012-02-28 11:00:00,5.79,5.81,5.78,5.78,4870500.0,5.79,5.81,5.78,5.78,4870500.0
2012-02-28 12:00:00,5.78,5.81,5.77,5.81,1635000.0,5.78,5.81,5.77,5.81,1635000.0
2012-02-28 13:00:00,5.81,5.81,5.78,5.79,1311000.0,5.81,5.81,5.78,5.79,1311000.0
2012-02-28 14:00:00,5.79,5.79,5.77,5.78,1900500.0,5.79,5.79,5.77,5.78,1900500.0
2012-02-28 15:00:00,5.78,5.82,5.77,5.82,2878500.0,5.78,5.82,5.77,5.82,2878500.0
2012-02-29 09:30:00,5.8,5.8,5.77,5.79,1963500.0,5.8,5.8,5.77,5.79,1963500.0
2012-02-29 10:00:00,5.79,5.79,5.76,5.77,1701000.0,5.79,5.79,5.76,5.77,1701000.0
2012-02-29 11:00:00,5.77,5.78,5.76,5.78,1737000.0,5.77,5.78,5.76,5.78,1737000.0
2012-02-29 12:00:00,5.78,5.79,5.77,5.77,1032000.0,5.78,5.79,5.77,5.77,1032000.0
2012-02-29 13:00:00,5.77,5.79,5.77,5.79,1384500.0,5.77,5.79,5.77,5.79,1384500.0
2012-02-29 14:00:00,5.78,5.79,5.77,5.78,1438500.0,5.78,5.79,5.77,5.78,1438500.0
2012-02-29 15:00:00,5.77,5.78,5.77,5.77,3403500.0,5.77,5.78,5.77,5.77,3403500.0
2012-03-01 09:30:00,5.78,5.82,5.78,5.79,2040000.0,5.78,5.82,5.78,5.79,2040000.0
2012-03-01 10:00:00,5.79,5.8,5.77,5.78,1206000.0,5.79,5.8,5.77,5.78,1206000.0
2012-03-01 11:00:00,5.77,5.83,5.77,5.83,1845000.0,5.77,5.83,5.77,5.83,1845000.0
2012-03-01 12:00:00,5.83,5.87,5.83,5.86,1927500.0,5.83,5.87,5.83,5.86,1927500.0
2012-03-01 13:00:00,5.86,5.86,5.84,5.84,1035000.0,5.86,5.86,5.84,5.84,1035000.0
2012-03-01 14:00:00,5.84,5.86,5.84,5.85,2709000.0,5.84,5.86,5.84,5.85,2709000.0
2012-03-01 15:00:00,5.85,5.88,5.84,5.87,3526500.0,5.85,5.88,5.84,5.87,3526500.0
2012-03-02 09:30:00,5.87,5.91,5.87,5.89,1086000.0,5.87,5.91,5.87,5.89,1086000.0
2012-03-02 10:00:00,5.89,5.91,5.86,5.86,1810500.0,5.89,5.91,5.86,5.86,1810500.0
2012-03-02 11:00:00,5.86,5.89,5.85,5.85,1302000.0,5.86,5.89,5.85,5.85,1302000.0
2012-03-02 12:00:00,5.85,5.88,5.85,5.87,883500.0,5.85,5.88,5.85,5.87,883500.0
2012-03-02 13:00:00,5.87,5.88,5.86,5.88,1098000.0,5.87,5.88,5.86,5.88,1098000.0
2012-03-02 14:00:00,5.88,5.89,5.88,5.89,651000.0,5.88,5.89,5.88,5.89,651000.0
2012-03-02 15:00:00,5.89,5.9,5.88,5.89,1716000.0,5.89,5.9,5.88,5.89,1716000.0
2012-03-05 09:30:00,5.89,5.93,5.89,5.9,681000.0,5.89,5.93,5.89,5.9,681000.0
2012-03-05 10:00:00,5.9,5.96,5.9,5.96,2151000.0,5.9,5.96,5.9,5.96,2151000.0
2012-03-05 11:00:00,5.96,5.99,5.94,5.95,2661000.0,5.96,5.99,5.94,5.95,2661000.0
2012-03-05 12:00:00,5.95,5.96,5.94,5.96,975000.0,5.95,5.96,5.94,5.96,975000.0
2012-03-05 13:00:00,5.96,5.97,5.95,5.96,1059000.0,5.96,5.97,5.95,5.96,1059000.0
2012-03-05 14:00:00,5.96,5.99,5.95,5.98,1621500.0,5.96,5.99,5.95,5.98,1621500.0
2012-03-05 15:00:00,5.98,6.0,5.98,5.99,2797500.0,5.98,6.0,5.98,5.99,2797500.0
2012-03-06 09:30:00,5.94,6.01,5.94,5.99,1242000.0,5.94,6.01,5.94,5.99,1242000.0
2012-03-06 10:00:00,5.99,6.01,5.97,5.97,2212500.0,5.99,6.01,5.97,5.97,2212500.0
2012-03-06 11:00:00,5.97,5.97,5.95,5.95,1317000.0,5.97,5.97,5.95,5.95,1317000.0
2012-03-06 12:00:00,5.95,5.96,5.94,5.96,1761000.0,5.95,5.96,5.94,5.96,1761000.0
2012-03-06 13:00:00,5.96,5.97,5.95,5.96,793500.0,5.96,5.97,5.95,5.96,793500.0
2012-03-06 14:00:00,5.96,5.96,5.95,5.95,882000.0,5.96,5.96,5.95,5.95,882000.0
2012-03-06 15:00:00,5.95,5.96,5.95,5.96,1638000.0,5.95,5.96,5.95,5.96,1638000.0
2012-03-07 09:30:00,5.97,5.98,5.94,5.95,900000.0,5.97,5.98,5.94,5.95,900000.0
2012-03-07 10:00:00,5.95,5.97,5.93,5.96,1896000.0,5.95,5.97,5.93,5.96,1896000.0
2012-03-07 11:00:00,5.96,5.99,5.96,5.98,1431000.0,5.96,5.99,5.96,5.98,1431000.0
2012-03-07 12:00:00,5.98,6.0,5.98,6.0,937500.0,5.98,6.0,5.98,6.0,937500.0
2012-03-07 13:00:00,6.0,6.01,6.0,6.01,942000.0,6.0,6.01,6.0,6.01,942000.0
2012-03-07 14:00:00,6.01,6.02,6.0,6.01,2043000.0,6.01,6.02,6.0,6.01,2043000.0
2012-03-07 15:00:00,6.01,6.02,6.0,6.01,3408000.0,6.01,6.02,6.0,6.01,3408000.0
2012-03-08 09:30:00,6.02,6.06,6.0,6.05,918000.0,6.02,6.06,6.0,6.05,918000.0
2012-03-08 10:00:00,6.05,6.06,6.03,6.05,1074000.0,6.05,6.06,6.03,6.05,1074000.0
2012-03-08 11:00:00,6.05,6.06,6.03,6.03,825000.0,6.05,6.06,6.03,6.03,825000.0
2012-03-08 12:00:00,6.03,6.04,6.02,6.03,1008000.0,6.03,6.04,6.02,6.03,1008000.0
2012-03-08 13:00:00,6.03,6.04,6.02,6.04,472500.0,6.03,6.04,6.02,6.04,472500.0
2012-03-08 14:00:00,6.04,6.04,6.02,6.02,1450500.0,6.04,6.04,6.02,6.02,1450500.0
2012-03-08 15:00:00,6.02,6.03,5.99,6.0,4858500.0,6.02,6.03,5.99,6.0,4858500.0
2012-03-09 09:30:00,6.02,6.02,5.99,5.99,850500.0,6.02,6.02,5.99,5.99,850500.0
2012-03-09 10:00:00,5.99,6.01,5.98,6.0,2497500.0,5.99,6.01,5.98,6.0,2497500.0
2012-03-09 11:00:00,6.0,6.01,6.0,6.01,1557000.0,6.0,6.01,6.0,6.01,1557000.0
2012-03-09 12:00:00,6.01,6.02,6.0,6.02,1275000.0,6.01,6.02,6.0,6.02,1275000.0
2012-03-09 13:00:00,6.02,6.03,6.01,6.02,699000.0,6.02,6.03,6.01,6.02,699000.0
2012-03-09 14:00:00,6.02,6.05,6.02,6.03,2502000.0,6.02,6.05,6.02,6.03,2502000.0
2012-03-09 15:00:00,6.03,6.03,6.02,6.03,2233500.0,6.03,6.03,6.02,6.03,2233500.0
2012-03-12 09:30:00,6.03,6.04,6.01,6.01,780000.0,6.03,6.04,6.01,6.01,780000.0
2012-03-12 10:00:00,6.01,6.02,6.0,6.02,2100000.0,6.01,6.02,6.0,6.02,2100000.0
2012-03-12 11:00:00,6.02,6.02,6.0,6.0,1491000.0,6.02,6.02,6.0,6.0,1491000.0
2012-03-12 12:00:00,6.0,6.01,6.0,6.01,1296000.0,6.0,6.01,6.0,6.01,1296000.0
2012-03-12 13:00:00,6.01,6.02,6.0,6.01,1077000.0,6.01,6.02,6.0,6.01,1077000.0
2012-03-12 14:00:00,6.01,6.01,6.0,6.0,1681500.0,6.01,6.01,6.0,6.0,1681500.0
2012-03-12 15:00:00,6.0,6.02,6.0,6.0,3489000.0,6.0,6.02,6.0,6.0,3489000.0
2012-03-13 09:30:00,6.03,6.06,6.0,6.0,1285500.0,6.03,6.06,6.0,6.0,1285500.0
2012-03-13 10:00:00,6.0,6.01,5.98,5.99,2490000.0,6.0,6.01,5.98,5.99,2490000.0
2012-03-13 11:00:00,5.99,6.0,5.97,5.99,990000.0,5.99,6.0,5.97,5.99,990000.0
2012-03-13 12:00:00,5.99,6.0,5.98,5.99,759000.0,5.99,6.0,5.98,5.99,759000.0
2012-03-13 13:00:00,6.0,6.0,5.99,5.99,1267500.0,6.0,6.0,5.99,5.99,1267500.0
2012-03-13 14:00:00,5.99,6.0,5.98,5.99,1875000.0,5.99,6.0,5.98,5.99,1875000.0
2012-03-13 15:00:00,5.99,6.01,5.99,6.0,3826500.0,5.99,6.01,5.99,6.0,3826500.0
2012-03-14 09:30:00,6.01,6.01,6.0,6.0,1018500.0,6.01,6.01,6.0,6.0,1018500.0
2012-03-14 10:00:00,6.0,6.01,6.0,6.0,2248500.0,6.0,6.01,6.0,6.0,2248500.0
2012-03-14 11:00:00,6.0,6.01,6.0,6.0,982500.0,6.0,6.01,6.0,6.0,982500.0
2012-03-14 12:00:00,6.0,6.01,6.0,6.01,1209000.0,6.0,6.01,6.0,6.01,1209000.0
2012-03-14 13:00:00,6.01,6.02,6.01,6.01,1191000.0,6.01,6.02,6.01,6.01,1191000.0
2012-03-14 14:00:00,6.01,6.01,6.0,6.0,1290000.0,6.01,6.01,6.0,6.0,1290000.0
2012-03-14 15:00:00,6.0,6.02,6.0,6.02,3229500.0,6.0,6.02,6.0,6.02,3229500.0
2012-03-15 09:30:00,6.01,6.01,5.98,5.99,753000.0,6.01,6.01,5.98,5.99,753000.0
2012-03-15 10:00:00,5.98,6.01,5.97,6.0,1809000.0,5.98,6.01,5.97,6.0,1809000.0
2012-03-15 11:00:00,6.0,6.02,5.98,6.01,1648500.0,6.0,6.02,5.98,6.01,1648500.0
2012-03-15 12:00:00,6.01,6.02,6.0,6.02,1209000.0,6.01,6.02,6.0,6.02,1209000.0
2012-03-15 13:00:00,6.01,6.02,5.99,6.01,1272000.0,6.01,6.02,5.99,6.01,1272000.0
2012-03-15 14:00:00,6.0,6.02,6.0,6.01,2427000.0,6.0,6.02,6.0,6.01,2427000.0
2012-03-15 15:00:00,6.01,6.02,6.01,6.01,2917500.0,6.01,6.02,6.01,6.01,2917500.0
2012-03-16 09:30:00,5.99,6.01,5.96,5.96,5814000.0,5.99,6.01,5.96,5.96,5814000.0
2012-03-16 10:00:00,5.96,5.98,5.94,5.96,1809000.0,5.96,5.98,5.94,5.96,1809000.0
2012-03-16 11:00:00,5.96,5.97,5.95,5.97,1068000.0,5.96,5.97,5.95,5.97,1068000.0
2012-03-16 12:00:00,5.97,5.97,5.95,5.95,513000.0,5.97,5.97,5.95,5.95,513000.0
2012-03-16 13:00:00,5.95,5.96,5.95,5.95,628500.0,5.95,5.96,5.95,5.95,628500.0
2012-03-16 14:00:00,5.95,5.96,5.95,5.96,703500.0,5.95,5.96,5.95,5.96,703500.0
2012-03-16 15:00:00,5.96,5.96,5.93,5.94,2371500.0,5.96,5.96,5.93,5.94,2371500.0
2012-03-19 09:30:00,5.94,5.95,5.93,5.93,861000.0,5.94,5.95,5.93,5.93,861000.0
2012-03-19 10:00:00,5.94,5.95,5.91,5.93,2770500.0,5.94,5.95,5.91,5.93,2770500.0
2012-03-19 11:00:00,5.93,5.96,5.91,5.96,1374000.0,5.93,5.96,5.91,5.96,1374000.0
2012-03-19 12:00:00,5.95,5.99,5.95,5.98,1132500.0,5.95,5.99,5.95,5.98,1132500.0
2012-03-19 13:00:00,5.98,5.98,5.96,5.97,757500.0,5.98,5.98,5.96,5.97,757500.0
2012-03-19 14:00:00,5.97,5.97,5.96,5.97,1095000.0,5.97,5.97,5.96,5.97,1095000.0
2012-03-19 15:00:00,5.97,5.97,5.96,5.97,2577000.0,5.97,5.97,5.96,5.97,2577000.0
2012-03-20 09:30:00,5.95,6.0,5.94,5.98,936000.0,5.95,6.0,5.94,5.98,936000.0
2012-03-20 10:00:00,5.98,5.99,5.97,5.98,1776000.0,5.98,5.99,5.97,5.98,1776000.0
2012-03-20 11:00:00,5.98,6.0,5.98,5.99,831000.0,5.98,6.0,5.98,5.99,831000.0
2012-03-20 12:00:00,5.99,6.0,5.99,5.99,958500.0,5.99,6.0,5.99,5.99,958500.0
2012-03-20 13:00:00,5.99,6.0,5.99,5.99,1177500.0,5.99,6.0,5.99,5.99,1177500.0
2012-03-20 14:00:00,5.99,5.99,5.99,5.99,1258500.0,5.99,5.99,5.99,5.99,1258500.0
2012-03-20 15:00:00,6.0,6.0,5.98,5.99,2482500.0,6.0,6.0,5.98,5.99,2482500.0
2012-03-21 09:30:00,5.98,6.0,5.98,6.0,834000.0,5.98,6.0,5.98,6.0,834000.0
2012-03-21 10:00:00,6.0,6.0,5.99,6.0,1741500.0,6.0,6.0,5.99,6.0,1741500.0
2012-03-21 11:00:00,6.0,6.01,6.0,6.0,2017500.0,6.0,6.01,6.0,6.0,2017500.0
2012-03-21 12:00:00,6.0,6.0,5.99,6.0,2362500.0,6.0,6.0,5.99,6.0,2362500.0
2012-03-21 13:00:00,6.0,6.0,5.99,5.99,876000.0,6.0,6.0,5.99,5.99,876000.0
2012-03-21 14:00:00,6.0,6.01,5.99,6.0,1179000.0,6.0,6.01,5.99,6.0,1179000.0
2012-03-21 15:00:00,6.0,6.02,5.98,5.98,3033000.0,6.0,6.02,5.98,5.98,3033000.0
2012-03-22 09:30:00,5.96,6.04,5.95,6.04,879000.0,5.96,6.04,5.95,6.04,879000.0
2012-03-22 10:00:00,6.04,6.05,6.02,6.02,1498500.0,6.04,6.05,6.02,6.02,1498500.0
2012-03-22 11:00:00,6.02,6.03,6.01,6.01,1084500.0,6.02,6.03,6.01,6.01,1084500.0
2012-03-22 12:00:00,6.01,6.01,6.0,6.01,1614000.0,6.01,6.01,6.0,6.01,1614000.0
2012-03-22 13:00:00,6.01,6.01,6.0,6.0,1171500.0,6.01,6.01,6.0,6.0,1171500.0
2012-03-22 14:00:00,6.01,6.01,6.0,6.01,1362000.0,6.01,6.01,6.0,6.01,1362000.0
2012-03-22 15:00:00,6.01,6.03,6.0,6.02,2358000.0,6.01,6.03,6.0,6.02,2358000.0
2012-03-23 09:30:00,6.01,6.03,5.95,5.95,753000.0,6.01,6.03,5.95,5.95,753000.0
2012-03-23 10:00:00,5.95,5.99,5.93,5.99,2554500.0,5.95,5.99,5.93,5.99,2554500.0
2012-03-23 11:00:00,5.99,6.0,5.98,6.0,799500.0,5.99,6.0,5.98,6.0,799500.0
2012-03-23 12:00:00,6.0,6.0,5.98,5.98,642000.0,6.0,6.0,5.98,5.98,642000.0
2012-03-23 13:00:00,5.98,6.0,5.97,6.0,591000.0,5.98,6.0,5.97,6.0,591000.0
2012-03-23 14:00:00,6.0,6.01,6.0,6.0,2463000.0,6.0,6.01,6.0,6.0,2463000.0
2012-03-23 15:00:00,6.0,6.01,6.0,6.0,1387500.0,6.0,6.01,6.0,6.0,1387500.0
2012-03-26 09:30:00,6.04,6.09,6.04,6.08,1105500.0,6.04,6.09,6.04,6.08,1105500.0
2012-03-26 10:00:00,6.08,6.12,6.07,6.08,1594500.0,6.08,6.12,6.07,6.08,1594500.0
2012-03-26 11:00:00,6.08,6.09,6.07,6.09,2092500.0,6.08,6.09,6.07,6.09,2092500.0
2012-03-26 12:00:00,6.08,6.09,6.07,6.08,2127000.0,6.08,6.09,6.07,6.08,2127000.0
2012-03-26 13:00:00,6.08,6.08,6.07,6.08,913500.0,6.08,6.08,6.07,6.08,913500.0
2012-03-26 14:00:00,6.08,6.09,6.07,6.09,1582500.0,6.08,6.09,6.07,6.09,1582500.0
2012-03-26 15:00:00,6.09,6.1,6.08,6.1,2485500.0,6.09,6.1,6.08,6.1,2485500.0
2012-03-27 09:30:00,6.09,6.11,6.06,6.06,508500.0,6.09,6.11,6.06,6.06,508500.0
2012-03-27 10:00:00,6.06,6.08,6.04,6.05,1011000.0,6.06,6.08,6.04,6.05,1011000.0
2012-03-27 11:00:00,6.05,6.09,6.05,6.09,771000.0,6.05,6.09,6.05,6.09,771000.0
2012-03-27 12:00:00,6.09,6.1,6.07,6.07,487500.0,6.09,6.1,6.07,6.07,487500.0
2012-03-27 13:00:00,6.08,6.09,6.07,6.09,429000.0,6.08,6.09,6.07,6.09,429000.0
2012-03-27 14:00:00,6.09,6.09,6.08,6.09,757500.0,6.09,6.09,6.08,6.09,757500.0
2012-03-27 15:00:00,6.09,6.09,6.08,6.09,1750500.0,6.09,6.09,6.08,6.09,1750500.0
2012-03-28 09:30:00,6.07,6.08,6.04,6.05,640500.0,6.07,6.08,6.04,6.05,640500.0
2012-03-28 10:00:00,6.06,6.06,6.03,6.03,955500.0,6.06,6.06,6.03,6.03,955500.0
2012-03-28 11:00:00,6.03,6.04,6.01,6.02,1105500.0,6.03,6.04,6.01,6.02,1105500.0
2012-03-28 12:00:00,6.01,6.03,6.01,6.03,1005000.0,6.01,6.03,6.01,6.03,1005000.0
2012-03-28 13:00:00,6.03,6.03,6.01,6.01,651000.0,6.03,6.03,6.01,6.01,651000.0
2012-03-28 14:00:00,6.01,6.02,6.0,6.02,1009500.0,6.01,6.02,6.0,6.02,1009500.0
2012-03-28 15:00:00,6.02,6.05,6.02,6.04,2514000.0,6.02,6.05,6.02,6.04,2514000.0
2012-03-29 09:30:00,6.01,6.02,5.99,6.01,946500.0,6.01,6.02,5.99,6.01,946500.0
2012-03-29 10:00:00,6.0,6.02,6.0,6.0,1632000.0,6.0,6.02,6.0,6.0,1632000.0
2012-03-29 11:00:00,6.0,6.01,5.99,6.0,1504500.0,6.0,6.01,5.99,6.0,1504500.0
2012-03-29 12:00:00,6.0,6.01,5.99,6.0,1182000.0,6.0,6.01,5.99,6.0,1182000.0
2012-03-29 13:00:00,6.0,6.03,6.0,6.03,1462500.0,6.0,6.03,6.0,6.03,1462500.0
2012-03-29 14:00:00,6.03,6.04,6.02,6.03,1215000.0,6.03,6.04,6.02,6.03,1215000.0
2012-03-29 15:00:00,6.03,6.04,6.02,6.04,2794500.0,6.03,6.04,6.02,6.04,2794500.0
2012-03-30 09:30:00,6.07,6.08,6.03,6.04,1099500.0,6.07,6.08,6.03,6.04,1099500.0
2012-03-30 10:00:00,6.04,6.07,6.04,6.07,1945500.0,6.04,6.07,6.04,6.07,1945500.0
2012-03-30 11:00:00,6.07,6.12,6.07,6.1,1576500.0,6.07,6.12,6.07,6.1,1576500.0
2012-03-30 12:00:00,6.1,6.11,6.09,6.1,1342500.0,6.1,6.11,6.09,6.1,1342500.0
2012-03-30 13:00:00,6.1,6.11,6.1,6.11,1110000.0,6.1,6.11,6.1,6.11,1110000.0
2012-03-30 14:00:00,6.11,6.11,6.09,6.09,1357500.0,6.11,6.11,6.09,6.09,1357500.0
2012-03-30 15:00:00,6.09,6.1,6.08,6.09,3465000.0,6.09,6.1,6.08,6.09,3465000.0
2012-04-02 09:30:00,6.08,6.13,6.07,6.09,1402500.0,6.08,6.13,6.07,6.09,1402500.0
2012-04-02 10:00:00,6.09,6.12,6.09,6.11,1563000.0,6.09,6.12,6.09,6.11,1563000.0
2012-04-02 11:00:00,6.11,6.14,6.1,6.14,1837500.0,6.11,6.14,6.1,6.14,1837500.0
2012-04-02 12:00:00,6.14,6.17,6.14,6.15,1582500.0,6.14,6.17,6.14,6.15,1582500.0
2012-04-02 13:00:00,6.15,6.18,6.14,6.18,1654500.0,6.15,6.18,6.14,6.18,1654500.0
2012-04-02 14:00:00,6.18,6.19,6.17,6.19,1870500.0,6.18,6.19,6.17,6.19,1870500.0
2012-04-02 15:00:00,6.19,6.21,6.18,6.19,3619500.0,6.19,6.21,6.18,6.19,3619500.0
2012-04-03 09:30:00,6.2,6.27,6.19,6.25,1533000.0,6.2,6.27,6.19,6.25,1533000.0
2012-04-03 10:00:00,6.25,6.28,6.25,6.27,2200500.0,6.25,6.28,6.25,6.27,2200500.0
2012-04-03 11:00:00,6.27,6.27,6.21,6.21,2725500.0,6.27,6.27,6.21,6.21,2725500.0
2012-04-03 12:00:00,6.21,6.23,6.21,6.23,840000.0,6.21,6.23,6.21,6.23,840000.0
2012-04-03 13:00:00,6.22,6.23,6.19,6.21,1797000.0,6.22,6.23,6.19,6.21,1797000.0
2012-04-03 14:00:00,6.21,6.22,6.19,6.2,1966500.0,6.21,6.22,6.19,6.2,1966500.0
2012-04-03 15:00:00,6.2,6.24,6.19,6.24,4755000.0,6.2,6.24,6.19,6.24,4755000.0
2012-04-04 09:30:00,6.19,6.22,6.16,6.21,2175000.0,6.19,6.22,6.16,6.21,2175000.0
2012-04-04 10:00:00,6.21,6.21,6.13,6.13,2134500.0,6.21,6.21,6.13,6.13,2134500.0
2012-04-04 11:00:00,6.13,6.18,6.13,6.18,904500.0,6.13,6.18,6.13,6.18,904500.0
2012-04-04 12:00:00,6.18,6.19,6.17,6.19,1290000.0,6.18,6.19,6.17,6.19,1290000.0
2012-04-04 13:00:00,6.19,6.19,6.17,6.19,900000.0,6.19,6.19,6.17,6.19,900000.0
2012-04-04 14:00:00,6.19,6.21,6.19,6.2,1167000.0,6.19,6.21,6.19,6.2,1167000.0
2012-04-04 15:00:00,6.2,6.2,6.19,6.19,2515500.0,6.2,6.2,6.19,6.19,2515500.0
2012-04-05 09:30:00,6.18,6.23,6.15,6.19,237000.0,6.18,6.23,6.15,6.19,237000.0
2012-04-05 10:00:00,6.19,6.21,6.17,6.21,979500.0,6.19,6.21,6.17,6.21,979500.0
2012-04-05 11:00:00,6.21,6.22,6.19,6.2,526500.0,6.21,6.22,6.19,6.2,526500.0
2012-04-05 12:00:00,6.2,6.21,6.2,6.21,472500.0,6.2,6.21,6.2,6.21,472500.0
2012-04-05 13:00:00,6.21,6.21,6.2,6.2,690000.0,6.21,6.21,6.2,6.2,690000.0
2012-04-05 14:00:00,6.2,6.2,6.19,6.2,540000.0,6.2,6.2,6.19,6.2,540000.0
2012-04-05 15:00:00,6.19,6.19,6.18,6.18,1662000.0,6.19,6.19,6.18,6.18,1662000.0
2012-04-09 09:30:00,6.14,6.17,6.11,6.14,1299000.0,6.14,6.17,6.11,6.14,1299000.0
2012-04-09 10:00:00,6.14,6.18,6.14,6.17,1425000.0,6.14,6.18,6.14,6.17,1425000.0
2012-04-09 11:00:00,6.17,6.19,6.15,6.18,1698000.0,6.17,6.19,6.15,6.18,1698000.0
2012-04-09 12:00:00,6.18,6.19,6.17,6.18,1158000.0,6.18,6.19,6.17,6.18,1158000.0
2012-04-09 13:00:00,6.18,6.19,6.18,6.19,822000.0,6.18,6.19,6.18,6.19,822000.0
2012-04-09 14:00:00,6.19,6.21,6.18,6.21,1707000.0,6.19,6.21,6.18,6.21,1707000.0
2012-04-09 15:00:00,6.21,6.22,6.2,6.2,2764500.0,6.21,6.22,6.2,6.2,2764500.0
2012-04-10 09:30:00,6.18,6.2,6.16,6.18,1662000.0,6.18,6.2,6.16,6.18,1662000.0
2012-04-10 10:00:00,6.18,6.18,6.14,6.16,2383500.0,6.18,6.18,6.14,6.16,2383500.0
2012-04-10 11:00:00,6.16,6.18,6.14,6.14,1591500.0,6.16,6.18,6.14,6.14,1591500.0
2012-04-10 12:00:00,6.14,6.14,6.12,6.12,2121000.0,6.14,6.14,6.12,6.12,2121000.0
2012-04-10 13:00:00,6.12,6.12,6.09,6.11,1674000.0,6.12,6.12,6.09,6.11,1674000.0
2012-04-10 14:00:00,6.11,6.12,6.09,6.09,1296000.0,6.11,6.12,6.09,6.09,1296000.0
2012-04-10 15:00:00,6.09,6.11,6.08,6.1,4074000.0,6.09,6.11,6.08,6.1,4074000.0
2012-04-11 09:30:00,6.14,6.21,6.14,6.2,1633500.0,6.14,6.21,6.14,6.2,1633500.0
2012-04-11 10:00:00,6.19,6.21,6.18,6.2,1972500.0,6.19,6.21,6.18,6.2,1972500.0
2012-04-11 11:00:00,6.2,6.2,6.18,6.2,1066500.0,6.2,6.2,6.18,6.2,1066500.0
2012-04-11 12:00:00,6.2,6.23,6.2,6.22,1087500.0,6.2,6.23,6.2,6.22,1087500.0
2012-04-11 13:00:00,6.22,6.23,6.2,6.22,892500.0,6.22,6.23,6.2,6.22,892500.0
2012-04-11 14:00:00,6.22,6.23,6.21,6.23,1533000.0,6.22,6.23,6.21,6.23,1533000.0
2012-04-11 15:00:00,6.23,6.26,6.22,6.26,3577500.0,6.23,6.26,6.22,6.26,3577500.0
2012-04-12 09:30:00,6.27,6.28,6.22,6.25,1632000.0,6.27,6.28,6.22,6.25,1632000.0
2012-04-12 10:00:00,6.26,6.29,6.23,6.28,2355000.0,6.26,6.29,6.23,6.28,2355000.0
2012-04-12 11:00:00,6.28,6.29,6.26,6.27,1039500.0,6.28,6.29,6.26,6.27,1039500.0
2012-04-12 12:00:00,6.27,6.29,6.26,6.29,760500.0,6.27,6.29,6.26,6.29,760500.0
2012-04-12 13:00:00,6.29,6.29,6.27,6.27,775500.0,6.29,6.29,6.27,6.27,775500.0
2012-04-12 14:00:00,6.27,6.29,6.27,6.29,879000.0,6.27,6.29,6.27,6.29,879000.0
2012-04-12 15:00:00,6.29,6.29,6.28,6.29,1966500.0,6.29,6.29,6.28,6.29,1966500.0
2012-04-13 09:30:00,6.26,6.29,6.26,6.28,1500000.0,6.26,6.29,6.26,6.28,1500000.0
2012-04-13 10:00:00,6.28,6.29,6.26,6.27,2059500.0,6.28,6.29,6.26,6.27,2059500.0
2012-04-13 11:00:00,6.27,6.3,6.26,6.3,1087500.0,6.27,6.3,6.26,6.3,1087500.0
2012-04-13 12:00:00,6.3,6.31,6.28,6.31,1822500.0,6.3,6.31,6.28,6.31,1822500.0
2012-04-13 13:00:00,6.3,6.32,6.3,6.3,778500.0,6.3,6.32,6.3,6.3,778500.0
2012-04-13 14:00:00,6.3,6.31,6.29,6.3,627000.0,6.3,6.31,6.29,6.3,627000.0
2012-04-13 15:00:00,6.3,6.32,6.29,6.29,2233500.0,6.3,6.32,6.29,6.29,2233500.0
2012-04-16 09:30:00,6.3,6.32,6.28,6.28,1233000.0,6.3,6.32,6.28,6.28,1233000.0
2012-04-16 10:00:00,6.27,6.3,6.26,6.3,1605000.0,6.27,6.3,6.26,6.3,1605000.0
2012-04-16 11:00:00,6.3,6.31,6.29,6.3,855000.0,6.3,6.31,6.29,6.3,855000.0
2012-04-16 12:00:00,6.29,6.31,6.28,6.31,799500.0,6.29,6.31,6.28,6.31,799500.0
2012-04-16 13:00:00,6.31,6.32,6.3,6.32,1036500.0,6.31,6.32,6.3,6.32,1036500.0
2012-04-16 14:00:00,6.32,6.34,6.32,6.33,2874000.0,6.32,6.34,6.32,6.33,2874000.0
2012-04-16 15:00:00,6.33,6.33,6.31,6.32,2100000.0,6.33,6.33,6.31,6.32,2100000.0
2012-04-17 09:30:00,6.36,6.38,6.34,6.38,978000.0,6.36,6.38,6.34,6.38,978000.0
2012-04-17 10:00:00,6.38,6.38,6.3,6.32,1104000.0,6.38,6.38,6.3,6.32,1104000.0
2012-04-17 11:00:00,6.32,6.33,6.31,6.32,768000.0,6.32,6.33,6.31,6.32,768000.0
2012-04-17 12:00:00,6.32,6.33,6.32,6.32,1414500.0,6.32,6.33,6.32,6.32,1414500.0
2012-04-17 13:00:00,6.32,6.34,6.32,6.34,787500.0,6.32,6.34,6.32,6.34,787500.0
2012-04-17 14:00:00,6.34,6.38,6.34,6.38,750000.0,6.34,6.38,6.34,6.38,750000.0
2012-04-17 15:00:00,6.38,6.39,6.37,6.37,1777500.0,6.38,6.39,6.37,6.37,1777500.0
2012-04-18 09:30:00,6.37,6.41,6.36,6.41,1356000.0,6.37,6.41,6.36,6.41,1356000.0
2012-04-18 10:00:00,6.41,6.44,6.41,6.43,1077000.0,6.41,6.44,6.41,6.43,1077000.0
2012-04-18 11:00:00,6.43,6.44,6.41,6.44,816000.0,6.43,6.44,6.41,6.44,816000.0
2012-04-18 12:00:00,6.44,6.46,6.44,6.44,955500.0,6.44,6.46,6.44,6.44,955500.0
2012-04-18 13:00:00,6.44,6.46,6.44,6.44,732000.0,6.44,6.46,6.44,6.44,732000.0
2012-04-18 14:00:00,6.44,6.46,6.44,6.46,934500.0,6.44,6.46,6.44,6.46,934500.0
2012-04-18 15:00:00,6.46,6.47,6.45,6.46,2044500.0,6.46,6.47,6.45,6.46,2044500.0
2012-04-19 09:30:00,6.43,6.45,6.41,6.44,1350000.0,6.43,6.45,6.41,6.44,1350000.0
2012-04-19 10:00:00,6.44,6.44,6.39,6.42,4395000.0,6.44,6.44,6.39,6.42,4395000.0
2012-04-19 11:00:00,6.42,6.43,6.41,6.42,1219500.0,6.42,6.43,6.41,6.42,1219500.0
2012-04-19 12:00:00,6.42,6.42,6.38,6.39,1936500.0,6.42,6.42,6.38,6.39,1936500.0
2012-04-19 13:00:00,6.39,6.4,6.39,6.39,1599000.0,6.39,6.4,6.39,6.39,1599000.0
2012-04-19 14:00:00,6.39,6.4,6.37,6.38,1405500.0,6.39,6.4,6.37,6.38,1405500.0
2012-04-19 15:00:00,6.38,6.41,6.37,6.4,3351000.0,6.38,6.41,6.37,6.4,3351000.0
2012-04-20 09:30:00,6.41,6.42,6.39,6.42,2686500.0,6.41,6.42,6.39,6.42,2686500.0
2012-04-20 10:00:00,6.43,6.45,6.42,6.45,1323000.0,6.43,6.45,6.42,6.45,1323000.0
2012-04-20 11:00:00,6.45,6.46,6.44,6.45,808500.0,6.45,6.46,6.44,6.45,808500.0
2012-04-20 12:00:00,6.45,6.46,6.44,6.45,691500.0,6.45,6.46,6.44,6.45,691500.0
2012-04-20 13:00:00,6.44,6.44,6.42,6.43,759000.0,6.44,6.44,6.42,6.43,759000.0
2012-04-20 14:00:00,6.43,6.44,6.42,6.43,954000.0,6.43,6.44,6.42,6.43,954000.0
2012-04-20 15:00:00,6.43,6.43,6.42,6.43,2754000.0,6.43,6.43,6.42,6.43,2754000.0
2012-04-23 09:30:00,6.39,6.4,6.35,6.35,1591500.0,6.39,6.4,6.35,6.35,1591500.0
2012-04-23 10:00:00,6.35,6.36,6.32,6.35,1330500.0,6.35,6.36,6.32,6.35,1330500.0
2012-04-23 11:00:00,6.35,6.35,6.3,6.31,1491000.0,6.35,6.35,6.3,6.31,1491000.0
2012-04-23 12:00:00,6.31,6.34,6.3,6.34,882000.0,6.31,6.34,6.3,6.34,882000.0
2012-04-23 13:00:00,6.34,6.37,6.34,6.36,930000.0,6.34,6.37,6.34,6.36,930000.0
2012-04-23 14:00:00,6.36,6.39,6.36,6.37,2344500.0,6.36,6.39,6.36,6.37,2344500.0
2012-04-23 15:00:00,6.37,6.38,6.35,6.36,3322500.0,6.37,6.38,6.35,6.36,3322500.0
2012-04-24 09:30:00,6.43,6.54,6.4,6.41,1900500.0,6.43,6.54,6.4,6.41,1900500.0
2012-04-24 10:00:00,6.41,6.44,6.4,6.43,1509000.0,6.41,6.44,6.4,6.43,1509000.0
2012-04-24 11:00:00,6.43,6.44,6.41,6.41,1428000.0,6.43,6.44,6.41,6.41,1428000.0
2012-04-24 12:00:00,6.41,6.41,6.3,6.31,3832500.0,6.41,6.41,6.3,6.31,3832500.0
2012-04-24 13:00:00,6.3,6.31,6.23,6.24,3568500.0,6.3,6.31,6.23,6.24,3568500.0
2012-04-24 14:00:00,6.23,6.31,6.22,6.3,3381000.0,6.23,6.31,6.22,6.3,3381000.0
2012-04-24 15:00:00,6.31,6.35,6.3,6.33,3571500.0,6.31,6.35,6.3,6.33,3571500.0
2012-04-25 09:30:00,6.38,6.4,6.34,6.4,1212000.0,6.38,6.4,6.34,6.4,1212000.0
2012-04-25 10:00:00,6.4,6.4,6.35,6.36,2295000.0,6.4,6.4,6.35,6.36,2295000.0
2012-04-25 11:00:00,6.36,6.37,6.34,6.35,1537500.0,6.36,6.37,6.34,6.35,1537500.0
2012-04-25 12:00:00,6.35,6.39,6.35,6.39,1689000.0,6.35,6.39,6.35,6.39,1689000.0
2012-04-25 13:00:00,6.39,6.42,6.38,6.4,2302500.0,6.39,6.42,6.38,6.4,2302500.0
2012-04-25 14:00:00,6.4,6.43,6.4,6.42,1399500.0,6.4,6.43,6.4,6.42,1399500.0
2012-04-25 15:00:00,6.43,6.45,6.42,6.44,4201500.0,6.43,6.45,6.42,6.44,4201500.0
2012-04-26 09:30:00,6.73,6.99,6.72,6.96,8007000.0,6.73,6.99,6.72,6.96,8007000.0
2012-04-26 10:00:00,6.96,6.98,6.9,6.93,7459500.0,6.96,6.98,6.9,6.93,7459500.0
2012-04-26 11:00:00,6.93,6.97,6.5,6.69,23197500.0,6.93,6.97,6.5,6.69,23197500.0
2012-04-26 12:00:00,6.69,6.75,6.68,6.74,3918000.0,6.69,6.75,6.68,6.74,3918000.0
2012-04-26 13:00:00,6.74,6.77,6.73,6.76,3045000.0,6.74,6.77,6.73,6.76,3045000.0
2012-04-26 14:00:00,6.76,6.79,6.73,6.79,3426000.0,6.76,6.79,6.73,6.79,3426000.0
2012-04-26 15:00:00,6.79,6.86,6.79,6.84,5913000.0,6.79,6.86,6.79,6.84,5913000.0
2012-04-27 09:30:00,6.87,7.06,6.84,7.05,4086000.0,6.87,7.06,6.84,7.05,4086000.0
2012-04-27 10:00:00,7.06,7.07,6.98,7.04,4710000.0,7.06,7.07,6.98,7.04,4710000.0
2012-04-27 11:00:00,7.04,7.1,7.04,7.07,2829000.0,7.04,7.1,7.04,7.07,2829000.0
2012-04-27 12:00:00,7.07,7.1,7.06,7.1,1678500.0,7.07,7.1,7.06,7.1,1678500.0
2012-04-27 13:00:00,7.1,7.12,7.09,7.09,2235000.0,7.1,7.12,7.09,7.09,2235000.0
2012-04-27 14:00:00,7.09,7.1,7.04,7.08,2320500.0,7.09,7.1,7.04,7.08,2320500.0
2012-04-27 15:00:00,7.08,7.09,7.06,7.06,4126500.0,7.08,7.09,7.06,7.06,4126500.0
2012-04-30 09:30:00,7.05,7.07,7.01,7.03,1369500.0,7.05,7.07,7.01,7.03,1369500.0
2012-04-30 10:00:00,7.03,7.04,7.02,7.03,2356500.0,7.03,7.04,7.02,7.03,2356500.0
2012-04-30 11:00:00,7.03,7.04,7.02,7.03,1576500.0,7.03,7.04,7.02,7.03,1576500.0
2012-04-30 12:00:00,7.03,7.04,7.03,7.03,1326000.0,7.03,7.04,7.03,7.03,1326000.0
2012-04-30 13:00:00,7.03,7.05,7.02,7.04,1195500.0,7.03,7.05,7.02,7.04,1195500.0
2012-04-30 14:00:00,7.04,7.04,7.03,7.03,1695000.0,7.04,7.04,7.03,7.03,1695000.0
2012-04-30 15:00:00,7.03,7.04,7.03,7.03,4593000.0,7.03,7.04,7.03,7.03,4593000.0
2012-05-01 09:30:00,7.0,7.07,6.96,7.06,2317500.0,7.0,7.07,6.96,7.06,2317500.0
2012-05-01 10:00:00,7.06,7.13,7.05,7.08,3459000.0,7.06,7.13,7.05,7.08,3459000.0
2012-05-01 11:00:00,7.08,7.08,7.06,7.07,2598000.0,7.08,7.08,7.06,7.07,2598000.0
2012-05-01 12:00:00,7.07,7.08,7.06,7.06,2218500.0,7.07,7.08,7.06,7.06,2218500.0
2012-05-01 13:00:00,7.06,7.07,7.06,7.07,2178000.0,7.06,7.07,7.06,7.07,2178000.0
2012-05-01 14:00:00,7.07,7.07,7.06,7.06,1926000.0,7.07,7.07,7.06,7.06,1926000.0
2012-05-01 15:00:00,7.06,7.07,7.04,7.04,2589000.0,7.06,7.07,7.04,7.04,2589000.0
2012-05-02 09:30:00,7.01,7.08,7.0,7.07,1936500.0,7.01,7.08,7.0,7.07,1936500.0
2012-05-02 10:00:00,7.07,7.08,7.05,7.07,3894000.0,7.07,7.08,7.05,7.07,3894000.0
2012-05-02 11:00:00,7.07,7.11,7.06,7.1,2676000.0,7.07,7.11,7.06,7.1,2676000.0
2012-05-02 12:00:00,7.1,7.14,7.09,7.14,1314000.0,7.1,7.14,7.09,7.14,1314000.0
2012-05-02 13:00:00,7.14,7.14,7.11,7.12,1494000.0,7.14,7.14,7.11,7.12,1494000.0
2012-05-02 14:00:00,7.12,7.14,7.11,7.11,1836000.0,7.12,7.14,7.11,7.11,1836000.0
2012-05-02 15:00:00,7.11,7.12,7.11,7.12,4312500.0,7.11,7.12,7.11,7.12,4312500.0
2012-05-03 09:30:00,7.1,7.12,7.07,7.1,762000.0,7.1,7.12,7.07,7.1,762000.0
2012-05-03 10:00:00,7.1,7.13,7.08,7.12,1570500.0,7.1,7.13,7.08,7.12,1570500.0
2012-05-03 11:00:00,7.12,7.14,7.09,7.09,1156500.0,7.12,7.14,7.09,7.09,1156500.0
2012-05-03 12:00:00,7.09,7.1,7.07,7.1,810000.0,7.09,7.1,7.07,7.1,810000.0
2012-05-03 13:00:00,7.1,7.11,7.05,7.06,1165500.0,7.1,7.11,7.05,7.06,1165500.0
2012-05-03 14:00:00,7.06,7.06,7.04,7.05,1170000.0,7.06,7.06,7.04,7.05,1170000.0
2012-05-03 15:00:00,7.05,7.08,7.04,7.06,2301000.0,7.05,7.08,7.04,7.06,2301000.0
2012-05-04 09:30:00,7.01,7.05,6.99,7.03,1189500.0,7.01,7.05,6.99,7.03,1189500.0
2012-05-04 10:00:00,7.03,7.06,7.01,7.05,1554000.0,7.03,7.06,7.01,7.05,1554000.0
2012-05-04 11:00:00,7.05,7.05,6.96,6.98,961500.0,7.05,7.05,6.96,6.98,961500.0
2012-05-04 12:00:00,6.98,6.99,6.95,6.96,1186500.0,6.98,6.99,6.95,6.96,1186500.0
2012-05-04 13:00:00,6.96,6.99,6.95,6.97,1077000.0,6.96,6.99,6.95,6.97,1077000.0
2012-05-04 14:00:00,6.97,6.97,6.95,6.96,1204500.0,6.97,6.97,6.95,6.96,1204500.0
2012-05-04 15:00:00,6.96,6.97,6.95,6.95,2560500.0,6.96,6.97,6.95,6.95,2560500.0
2012-05-07 09:30:00,6.94,6.98,6.93,6.97,1123500.0,6.94,6.98,6.93,6.97,1123500.0
2012-05-07 10:00:00,6.97,6.98,6.93,6.94,3636000.0,6.97,6.98,6.93,6.94,3636000.0
2012-05-07 11:00:00,6.94,6.97,6.93,6.93,2331000.0,6.94,6.97,6.93,6.93,2331000.0
2012-05-07 12:00:00,6.93,6.94,6.89,6.93,1141500.0,6.93,6.94,6.89,6.93,1141500.0
2012-05-07 13:00:00,6.93,6.94,6.91,6.92,1158000.0,6.93,6.94,6.91,6.92,1158000.0
2012-05-07 14:00:00,6.92,6.96,6.92,6.95,1290000.0,6.92,6.96,6.92,6.95,1290000.0
2012-05-07 15:00:00,6.95,6.98,6.93,6.94,2425500.0,6.95,6.98,6.93,6.94,2425500.0
2012-05-08 09:30:00,6.91,6.92,6.81,6.88,2752500.0,6.91,6.92,6.81,6.88,2752500.0
2012-05-08 10:00:00,6.87,6.87,6.78,6.79,2649000.0,6.87,6.87,6.78,6.79,2649000.0
2012-05-08 11:00:00,6.79,6.83,6.73,6.81,3504000.0,6.79,6.83,6.73,6.81,3504000.0
2012-05-08 12:00:00,6.81,6.82,6.79,6.8,1825500.0,6.81,6.82,6.79,6.8,1825500.0
2012-05-08 13:00:00,6.8,6.84,6.79,6.82,1576500.0,6.8,6.84,6.79,6.82,1576500.0
2012-05-08 14:00:00,6.82,6.82,6.79,6.81,2116500.0,6.82,6.82,6.79,6.81,2116500.0
2012-05-08 15:00:00,6.81,6.84,6.79,6.82,3697500.0,6.81,6.84,6.79,6.82,3697500.0
2012-05-09 09:30:00,6.78,6.85,6.75,6.82,3160500.0,6.78,6.85,6.75,6.82,3160500.0
2012-05-09 10:00:00,6.82,6.85,6.76,6.85,3870000.0,6.82,6.85,6.76,6.85,3870000.0
2012-05-09 11:00:00,6.85,6.89,6.84,6.85,1884000.0,6.85,6.89,6.84,6.85,1884000.0
2012-05-09 12:00:00,6.85,6.86,6.79,6.81,1192500.0,6.85,6.86,6.79,6.81,1192500.0
2012-05-09 13:00:00,6.8,6.83,6.79,6.81,1702500.0,6.8,6.83,6.79,6.81,1702500.0
2012-05-09 14:00:00,6.81,6.84,6.8,6.81,2074500.0,6.81,6.84,6.8,6.81,2074500.0
2012-05-09 15:00:00,6.81,6.86,6.8,6.82,3766500.0,6.81,6.86,6.8,6.82,3766500.0
2012-05-10 09:30:00,6.85,6.91,6.84,6.86,1879500.0,6.85,6.91,6.84,6.86,1879500.0
2012-05-10 10:00:00,6.86,6.87,6.8,6.82,2731500.0,6.86,6.87,6.8,6.82,2731500.0
2012-05-10 11:00:00,6.82,6.85,6.81,6.85,1557000.0,6.82,6.85,6.81,6.85,1557000.0
2012-05-10 12:00:00,6.84,6.88,6.82,6.87,1996500.0,6.84,6.88,6.82,6.87,1996500.0
2012-05-10 13:00:00,6.87,6.89,6.86,6.86,1087500.0,6.87,6.89,6.86,6.86,1087500.0
2012-05-10 14:00:00,6.86,6.89,6.86,6.88,885000.0,6.86,6.89,6.86,6.88,885000.0
2012-05-10 15:00:00,6.88,6.89,6.86,6.88,2037000.0,6.88,6.89,6.86,6.88,2037000.0
2012-05-11 09:30:00,6.87,6.9,6.85,6.89,1390500.0,6.87,6.9,6.85,6.89,1390500.0
2012-05-11 10:00:00,6.89,6.96,6.87,6.94,2733000.0,6.89,6.96,6.87,6.94,2733000.0
2012-05-11 11:00:00,6.94,6.97,6.92,6.96,1873500.0,6.94,6.97,6.92,6.96,1873500.0
2012-05-11 12:00:00,6.96,6.98,6.95,6.96,1117500.0,6.96,6.98,6.95,6.96,1117500.0
2012-05-11 13:00:00,6.96,6.96,6.93,6.96,1750500.0,6.96,6.96,6.93,6.96,1750500.0
2012-05-11 14:00:00,6.96,6.98,6.94,6.96,1420500.0,6.96,6.98,6.94,6.96,1420500.0
2012-05-11 15:00:00,6.96,6.97,6.92,6.92,2541000.0,6.96,6.97,6.92,6.92,2541000.0
2012-05-14 09:30:00,6.87,6.87,6.8,6.82,3045000.0,6.87,6.87,6.8,6.82,3045000.0
2012-05-14 10:00:00,6.82,6.83,6.74,6.79,3918000.0,6.82,6.83,6.74,6.79,3918000.0
2012-05-14 11:00:00,6.79,6.8,6.77,6.78,2281500.0,6.79,6.8,6.77,6.78,2281500.0
2012-05-14 12:00:00,6.78,6.8,6.77,6.79,1276500.0,6.78,6.8,6.77,6.79,1276500.0
2012-05-14 13:00:00,6.79,6.8,6.78,6.8,1255500.0,6.79,6.8,6.78,6.8,1255500.0
2012-05-14 14:00:00,6.8,6.8,6.74,6.75,2529000.0,6.8,6.8,6.74,6.75,2529000.0
2012-05-14 15:00:00,6.75,6.75,6.72,6.72,6250500.0,6.75,6.75,6.72,6.72,6250500.0
2012-05-15 09:30:00,6.74,6.74,6.62,6.74,3820500.0,6.74,6.74,6.62,6.74,3820500.0
2012-05-15 10:00:00,6.75,6.82,6.73,6.81,2841000.0,6.75,6.82,6.73,6.81,2841000.0
2012-05-15 11:00:00,6.81,6.81,6.75,6.81,2107500.0,6.81,6.81,6.75,6.81,2107500.0
2012-05-15 12:00:00,6.81,6.84,6.8,6.8,1561500.0,6.81,6.84,6.8,6.8,1561500.0
2012-05-15 13:00:00,6.8,6.83,6.78,6.8,2232000.0,6.8,6.83,6.78,6.8,2232000.0
2012-05-15 14:00:00,6.8,6.81,6.78,6.79,3136500.0,6.8,6.81,6.78,6.79,3136500.0
2012-05-15 15:00:00,6.79,6.79,6.73,6.73,3853500.0,6.79,6.79,6.73,6.73,3853500.0
2012-05-16 09:30:00,6.73,6.8,6.73,6.79,2374500.0,6.73,6.8,6.73,6.79,2374500.0
2012-05-16 10:00:00,6.79,6.83,6.78,6.81,2277000.0,6.79,6.83,6.78,6.81,2277000.0
2012-05-16 11:00:00,6.8,6.83,6.78,6.83,1551000.0,6.8,6.83,6.78,6.83,1551000.0
2012-05-16 12:00:00,6.83,6.83,6.79,6.79,1449000.0,6.83,6.83,6.79,6.79,1449000.0
2012-05-16 13:00:00,6.79,6.8,6.77,6.8,1320000.0,6.79,6.8,6.77,6.8,1320000.0
2012-05-16 14:00:00,6.8,6.81,6.76,6.8,1920000.0,6.8,6.81,6.76,6.8,1920000.0
2012-05-16 15:00:00,6.8,6.81,6.78,6.8,3625500.0,6.8,6.81,6.78,6.8,3625500.0
2012-05-17 09:30:00,6.53,6.58,6.45,6.49,6952500.0,6.53,6.58,6.45,6.49,6952500.0
2012-05-17 10:00:00,6.49,6.51,6.39,6.41,9283500.0,6.49,6.51,6.39,6.41,9283500.0
2012-05-17 11:00:00,6.41,6.44,6.34,6.37,7764000.0,6.41,6.44,6.34,6.37,7764000.0
2012-05-17 12:00:00,6.37,6.4,6.33,6.37,5404500.0,6.37,6.4,6.33,6.37,5404500.0
2012-05-17 13:00:00,6.37,6.39,6.35,6.38,3858000.0,6.37,6.39,6.35,6.38,3858000.0
2012-05-17 14:00:00,6.38,6.39,6.36,6.36,4530000.0,6.38,6.39,6.36,6.36,4530000.0
2012-05-17 15:00:00,6.36,6.39,6.27,6.29,8391000.0,6.36,6.39,6.27,6.29,8391000.0
2012-05-18 09:30:00,6.33,6.48,6.31,6.35,9574500.0,6.33,6.48,6.31,6.35,9574500.0
2012-05-18 10:00:00,6.35,6.38,6.29,6.32,5722500.0,6.35,6.38,6.29,6.32,5722500.0
2012-05-18 11:00:00,6.32,6.32,6.16,6.19,6259500.0,6.32,6.32,6.16,6.19,6259500.0
2012-05-18 12:00:00,6.19,6.34,6.19,6.31,2700000.0,6.19,6.34,6.19,6.31,2700000.0
2012-05-18 13:00:00,6.31,6.32,6.25,6.25,1963500.0,6.31,6.32,6.25,6.25,1963500.0
2012-05-18 14:00:00,6.25,6.27,6.22,6.25,2413500.0,6.25,6.27,6.22,6.25,2413500.0
2012-05-18 15:00:00,6.25,6.26,6.18,6.22,6891000.0,6.25,6.26,6.18,6.22,6891000.0
2012-05-21 09:30:00,6.24,6.25,6.14,6.18,2608500.0,6.24,6.25,6.14,6.18,2608500.0
2012-05-21 10:00:00,6.18,6.27,6.18,6.26,4242000.0,6.18,6.27,6.18,6.26,4242000.0
2012-05-21 11:00:00,6.27,6.27,6.24,6.25,3889500.0,6.27,6.27,6.24,6.25,3889500.0
2012-05-21 12:00:00,6.25,6.34,6.25,6.31,1942500.0,6.25,6.34,6.25,6.31,1942500.0
2012-05-21 13:00:00,6.31,6.39,6.31,6.36,3376500.0,6.31,6.39,6.31,6.36,3376500.0
2012-05-21 14:00:00,6.36,6.39,6.34,6.37,2166000.0,6.36,6.39,6.34,6.37,2166000.0
2012-05-21 15:00:00,6.37,6.41,6.37,6.38,5005500.0,6.37,6.41,6.37,6.38,5005500.0
2012-05-22 09:30:00,6.2,6.31,6.11,6.29,4653000.0,6.2,6.31,6.11,6.29,4653000.0
2012-05-22 10:00:00,6.29,6.35,6.28,6.33,5680500.0,6.29,6.35,6.28,6.33,5680500.0
2012-05-22 11:00:00,6.33,6.38,6.32,6.37,2922000.0,6.33,6.38,6.32,6.37,2922000.0
2012-05-22 12:00:00,6.37,6.39,6.33,6.38,2655000.0,6.37,6.39,6.33,6.38,2655000.0
2012-05-22 13:00:00,6.38,6.42,6.38,6.39,2398500.0,6.38,6.42,6.38,6.39,2398500.0
2012-05-22 14:00:00,6.39,6.41,6.36,6.39,3180000.0,6.39,6.41,6.36,6.39,3180000.0
2012-05-22 15:00:00,6.39,6.4,6.33,6.36,6361500.0,6.39,6.4,6.33,6.36,6361500.0
2012-05-23 09:30:00,6.33,6.4,6.32,6.4,2031000.0,6.33,6.4,6.32,6.4,2031000.0
2012-05-23 10:00:00,6.4,6.41,6.33,6.35,2769000.0,6.4,6.41,6.33,6.35,2769000.0
2012-05-23 11:00:00,6.35,6.41,6.35,6.39,2988000.0,6.35,6.41,6.35,6.39,2988000.0
2012-05-23 12:00:00,6.39,6.39,6.37,6.38,2011500.0,6.39,6.39,6.37,6.38,2011500.0
2012-05-23 13:00:00,6.38,6.42,6.37,6.41,1912500.0,6.38,6.42,6.37,6.41,1912500.0
2012-05-23 14:00:00,6.41,6.42,6.38,6.41,3667500.0,6.41,6.42,6.38,6.41,3667500.0
2012-05-23 15:00:00,6.41,6.46,6.4,6.45,4989000.0,6.41,6.46,6.4,6.45,4989000.0
2012-05-24 09:30:00,6.48,6.48,6.43,6.44,1702500.0,6.48,6.48,6.43,6.44,1702500.0
2012-05-24 10:00:00,6.44,6.52,6.44,6.47,2700000.0,6.44,6.52,6.44,6.47,2700000.0
2012-05-24 11:00:00,6.47,6.48,6.46,6.48,1390500.0,6.47,6.48,6.46,6.48,1390500.0
2012-05-24 12:00:00,6.47,6.47,6.44,6.44,1416000.0,6.47,6.47,6.44,6.44,1416000.0
2012-05-24 13:00:00,6.45,6.46,6.43,6.43,1017000.0,6.45,6.46,6.43,6.43,1017000.0
2012-05-24 14:00:00,6.43,6.44,6.4,6.41,1897500.0,6.43,6.44,6.4,6.41,1897500.0
2012-05-24 15:00:00,6.41,6.42,6.39,6.42,4912500.0,6.41,6.42,6.39,6.42,4912500.0
2012-05-25 09:30:00,6.44,6.48,6.43,6.48,1443000.0,6.44,6.48,6.43,6.48,1443000.0
2012-05-25 10:00:00,6.48,6.5,6.44,6.46,2404500.0,6.48,6.5,6.44,6.46,2404500.0
2012-05-25 11:00:00,6.46,6.47,6.44,6.46,2589000.0,6.46,6.47,6.44,6.46,2589000.0
2012-05-25 12:00:00,6.46,6.47,6.46,6.46,1887000.0,6.46,6.47,6.46,6.46,1887000.0
2012-05-25 13:00:00,6.46,6.47,6.45,6.45,961500.0,6.46,6.47,6.45,6.45,961500.0
2012-05-25 14:00:00,6.45,6.45,6.42,6.43,1240500.0,6.45,6.45,6.42,6.43,1240500.0
2012-05-25 15:00:00,6.43,6.44,6.41,6.42,3174000.0,6.43,6.44,6.41,6.42,3174000.0
2012-05-29 09:30:00,6.46,6.49,6.44,6.47,2964000.0,6.46,6.49,6.44,6.47,2964000.0
2012-05-29 10:00:00,6.46,6.52,6.45,6.45,3390000.0,6.46,6.52,6.45,6.45,3390000.0
2012-05-29 11:00:00,6.45,6.47,6.42,6.45,2530500.0,6.45,6.47,6.42,6.45,2530500.0
2012-05-29 12:00:00,6.44,6.45,6.41,6.42,1684500.0,6.44,6.45,6.41,6.42,1684500.0
2012-05-29 13:00:00,6.42,6.45,6.41,6.45,1254000.0,6.42,6.45,6.41,6.45,1254000.0
2012-05-29 14:00:00,6.45,6.48,6.44,6.47,1360500.0,6.45,6.48,6.44,6.47,1360500.0
2012-05-29 15:00:00,6.47,6.48,6.46,6.47,2320500.0,6.47,6.48,6.46,6.47,2320500.0
2012-05-30 09:30:00,6.43,6.45,6.41,6.42,2854500.0,6.43,6.45,6.41,6.42,2854500.0
2012-05-30 10:00:00,6.42,6.42,6.4,6.41,3256500.0,6.42,6.42,6.4,6.41,3256500.0
2012-05-30 11:00:00,6.41,6.45,6.4,6.44,2664000.0,6.41,6.45,6.4,6.44,2664000.0
2012-05-30 12:00:00,6.44,6.44,6.4,6.42,1272000.0,6.44,6.44,6.4,6.42,1272000.0
2012-05-30 13:00:00,6.42,6.44,6.4,6.43,1495500.0,6.42,6.44,6.4,6.43,1495500.0
2012-05-30 14:00:00,6.43,6.44,6.41,6.41,1204500.0,6.43,6.44,6.41,6.41,1204500.0
2012-05-30 15:00:00,6.41,6.43,6.38,6.38,4948500.0,6.41,6.43,6.38,6.38,4948500.0
2012-05-31 09:30:00,6.41,6.43,6.39,6.41,4254000.0,6.41,6.43,6.39,6.41,4254000.0
2012-05-31 10:00:00,6.41,6.41,6.37,6.38,3459000.0,6.41,6.41,6.37,6.38,3459000.0
2012-05-31 11:00:00,6.38,6.39,6.35,6.38,1581000.0,6.38,6.39,6.35,6.38,1581000.0
2012-05-31 12:00:00,6.37,6.42,6.37,6.4,1495500.0,6.37,6.42,6.37,6.4,1495500.0
2012-05-31 13:00:00,6.4,6.43,6.38,6.38,1254000.0,6.4,6.43,6.38,6.38,1254000.0
2012-05-31 14:00:00,6.38,6.41,6.38,6.4,1170000.0,6.38,6.41,6.38,6.4,1170000.0
2012-05-31 15:00:00,6.41,6.42,6.39,6.39,4077000.0,6.41,6.42,6.39,6.39,4077000.0
2012-06-01 09:30:00,6.31,6.35,6.29,6.33,3921000.0,6.31,6.35,6.29,6.33,3921000.0
2012-06-01 10:00:00,6.33,6.34,6.26,6.27,3382500.0,6.33,6.34,6.26,6.27,3382500.0
2012-06-01 11:00:00,6.27,6.28,6.23,6.25,3262500.0,6.27,6.28,6.23,6.25,3262500.0
2012-06-01 12:00:00,6.24,6.27,6.22,6.22,1956000.0,6.24,6.27,6.22,6.22,1956000.0
2012-06-01 13:00:00,6.22,6.22,6.2,6.21,2160000.0,6.22,6.22,6.2,6.21,2160000.0
2012-06-01 14:00:00,6.21,6.23,6.2,6.22,3615000.0,6.21,6.23,6.2,6.22,3615000.0
2012-06-01 15:00:00,6.22,6.22,6.19,6.2,6436500.0,6.22,6.22,6.19,6.2,6436500.0
2012-06-04 09:30:00,6.23,6.28,6.21,6.22,2544000.0,6.23,6.28,6.21,6.22,2544000.0
2012-06-04 10:00:00,6.22,6.29,6.2,6.27,5779500.0,6.22,6.29,6.2,6.27,5779500.0
2012-06-04 11:00:00,6.27,6.27,6.24,6.24,3975000.0,6.27,6.27,6.24,6.24,3975000.0
2012-06-04 12:00:00,6.24,6.25,6.23,6.25,2227500.0,6.24,6.25,6.23,6.25,2227500.0
2012-06-04 13:00:00,6.25,6.26,6.23,6.24,2379000.0,6.25,6.26,6.23,6.24,2379000.0
2012-06-04 14:00:00,6.24,6.28,6.22,6.24,3444000.0,6.24,6.28,6.22,6.24,3444000.0
2012-06-04 15:00:00,6.24,6.27,6.23,6.27,4387500.0,6.24,6.27,6.23,6.27,4387500.0
2012-06-05 09:30:00,6.27,6.3,6.23,6.28,1708500.0,6.27,6.3,6.23,6.28,1708500.0
2012-06-05 10:00:00,6.27,6.33,6.27,6.28,2548500.0,6.27,6.33,6.27,6.28,2548500.0
2012-06-05 11:00:00,6.28,6.34,6.28,6.32,2079000.0,6.28,6.34,6.28,6.32,2079000.0
2012-06-05 12:00:00,6.31,6.37,6.31,6.35,3021000.0,6.31,6.37,6.31,6.35,3021000.0
2012-06-05 13:00:00,6.35,6.37,6.33,6.36,1068000.0,6.35,6.37,6.33,6.36,1068000.0
2012-06-05 14:00:00,6.36,6.38,6.34,6.35,1366500.0,6.36,6.38,6.34,6.35,1366500.0
2012-06-05 15:00:00,6.35,6.37,6.34,6.35,3562500.0,6.35,6.37,6.34,6.35,3562500.0
2012-06-06 09:30:00,6.37,6.52,6.36,6.51,3763500.0,6.37,6.52,6.36,6.51,3763500.0
2012-06-06 10:00:00,6.5,6.6,6.5,6.6,4443000.0,6.5,6.6,6.5,6.6,4443000.0
2012-06-06 11:00:00,6.6,6.61,6.57,6.58,2367000.0,6.6,6.61,6.57,6.58,2367000.0
2012-06-06 12:00:00,6.58,6.59,6.58,6.58,1030500.0,6.58,6.59,6.58,6.58,1030500.0
2012-06-06 13:00:00,6.58,6.58,6.55,6.55,2052000.0,6.58,6.58,6.55,6.55,2052000.0
2012-06-06 14:00:00,6.55,6.56,6.53,6.55,2704500.0,6.55,6.56,6.53,6.55,2704500.0
2012-06-06 15:00:00,6.55,6.57,6.53,6.56,3915000.0,6.55,6.57,6.53,6.56,3915000.0
2012-06-07 09:30:00,6.63,6.64,6.54,6.54,2577000.0,6.63,6.64,6.54,6.54,2577000.0
2012-06-07 10:00:00,6.54,6.55,6.5,6.51,3652500.0,6.54,6.55,6.5,6.51,3652500.0
2012-06-07 11:00:00,6.52,6.52,6.47,6.47,3072000.0,6.52,6.52,6.47,6.47,3072000.0
2012-06-07 12:00:00,6.47,6.49,6.46,6.48,2605500.0,6.47,6.49,6.46,6.48,2605500.0
2012-06-07 13:00:00,6.48,6.51,6.48,6.51,2359500.0,6.48,6.51,6.48,6.51,2359500.0
2012-06-07 14:00:00,6.51,6.52,6.5,6.51,1810500.0,6.51,6.52,6.5,6.51,1810500.0
2012-06-07 15:00:00,6.51,6.51,6.47,6.48,3492000.0,6.51,6.51,6.47,6.48,3492000.0
2012-06-08 09:30:00,6.44,6.49,6.44,6.48,2284500.0,6.44,6.49,6.44,6.48,2284500.0
2012-06-08 10:00:00,6.48,6.54,6.47,6.53,2704500.0,6.48,6.54,6.47,6.53,2704500.0
2012-06-08 11:00:00,6.53,6.54,6.51,6.52,1896000.0,6.53,6.54,6.51,6.52,1896000.0
2012-06-08 12:00:00,6.52,6.53,6.49,6.5,1273500.0,6.52,6.53,6.49,6.5,1273500.0
2012-06-08 13:00:00,6.51,6.52,6.5,6.51,1593000.0,6.51,6.52,6.5,6.51,1593000.0
2012-06-08 14:00:00,6.51,6.52,6.5,6.52,1953000.0,6.51,6.52,6.5,6.52,1953000.0
2012-06-08 15:00:00,6.52,6.54,6.51,6.54,2029500.0,6.52,6.54,6.51,6.54,2029500.0
2012-06-11 09:30:00,6.58,6.62,6.53,6.56,1953000.0,6.58,6.62,6.53,6.56,1953000.0
2012-06-11 10:00:00,6.56,6.57,6.53,6.54,1891500.0,6.56,6.57,6.53,6.54,1891500.0
2012-06-11 11:00:00,6.54,6.59,6.54,6.59,1251000.0,6.54,6.59,6.54,6.59,1251000.0
2012-06-11 12:00:00,6.59,6.59,6.56,6.57,1053000.0,6.59,6.59,6.56,6.57,1053000.0
2012-06-11 13:00:00,6.57,6.58,6.54,6.54,955500.0,6.57,6.58,6.54,6.54,955500.0
2012-06-11 14:00:00,6.53,6.54,6.51,6.53,1294500.0,6.53,6.54,6.51,6.53,1294500.0
2012-06-11 15:00:00,6.53,6.53,6.46,6.47,3354000.0,6.53,6.53,6.46,6.47,3354000.0
2012-06-12 09:30:00,6.5,6.57,6.48,6.56,1404000.0,6.5,6.57,6.48,6.56,1404000.0
2012-06-12 10:00:00,6.56,6.6,6.52,6.57,3519000.0,6.56,6.6,6.52,6.57,3519000.0
2012-06-12 11:00:00,6.57,6.63,6.57,6.62,2778000.0,6.57,6.63,6.57,6.62,2778000.0
2012-06-12 12:00:00,6.62,6.63,6.59,6.59,1812000.0,6.62,6.63,6.59,6.59,1812000.0
2012-06-12 13:00:00,6.59,6.62,6.59,6.61,2541000.0,6.59,6.62,6.59,6.61,2541000.0
2012-06-12 14:00:00,6.61,6.66,6.61,6.66,2314500.0,6.61,6.66,6.61,6.66,2314500.0
2012-06-12 15:00:00,6.65,6.67,6.63,6.67,3858000.0,6.65,6.67,6.63,6.67,3858000.0
2012-06-13 09:30:00,6.64,6.68,6.59,6.63,1753500.0,6.64,6.68,6.59,6.63,1753500.0
2012-06-13 10:00:00,6.63,6.68,6.62,6.68,2538000.0,6.63,6.68,6.62,6.68,2538000.0
2012-06-13 11:00:00,6.68,6.69,6.66,6.66,2332500.0,6.68,6.69,6.66,6.66,2332500.0
2012-06-13 12:00:00,6.66,6.66,6.61,6.63,783000.0,6.66,6.66,6.61,6.63,783000.0
2012-06-13 13:00:00,6.63,6.64,6.58,6.59,846000.0,6.63,6.64,6.58,6.59,846000.0
2012-06-13 14:00:00,6.59,6.6,6.54,6.56,1573500.0,6.59,6.6,6.54,6.56,1573500.0
2012-06-13 15:00:00,6.56,6.56,6.5,6.51,4254000.0,6.56,6.56,6.5,6.51,4254000.0
2012-06-14 09:30:00,6.53,6.62,6.52,6.62,3514500.0,6.53,6.62,6.52,6.62,3514500.0
2012-06-14 10:00:00,6.62,6.63,6.58,6.6,2350500.0,6.62,6.63,6.58,6.6,2350500.0
2012-06-14 11:00:00,6.6,6.63,6.59,6.59,1302000.0,6.6,6.63,6.59,6.59,1302000.0
2012-06-14 12:00:00,6.59,6.61,6.58,6.61,1000500.0,6.59,6.61,6.58,6.61,1000500.0
2012-06-14 13:00:00,6.6,6.6,6.55,6.56,1140000.0,6.6,6.6,6.55,6.56,1140000.0
2012-06-14 14:00:00,6.56,6.57,6.52,6.52,1249500.0,6.56,6.57,6.52,6.52,1249500.0
2012-06-14 15:00:00,6.52,6.6,6.52,6.56,3298500.0,6.52,6.6,6.52,6.56,3298500.0
2012-06-15 09:30:00,6.59,6.6,6.56,6.59,4456500.0,6.59,6.6,6.56,6.59,4456500.0
2012-06-15 10:00:00,6.59,6.61,6.58,6.6,1629000.0,6.59,6.61,6.58,6.6,1629000.0
2012-06-15 11:00:00,6.6,6.62,6.6,6.62,1125000.0,6.6,6.62,6.6,6.62,1125000.0
2012-06-15 12:00:00,6.62,6.62,6.6,6.6,1903500.0,6.62,6.62,6.6,6.6,1903500.0
2012-06-15 13:00:00,6.6,6.62,6.59,6.6,1549500.0,6.6,6.62,6.59,6.6,1549500.0
2012-06-15 14:00:00,6.59,6.62,6.59,6.6,1555500.0,6.59,6.62,6.59,6.6,1555500.0
2012-06-15 15:00:00,6.59,6.63,6.58,6.6,4506000.0,6.59,6.63,6.58,6.6,4506000.0
2012-06-18 09:30:00,6.6,6.63,6.59,6.62,1558500.0,6.6,6.63,6.59,6.62,1558500.0
2012-06-18 10:00:00,6.62,6.74,6.62,6.71,2571000.0,6.62,6.74,6.62,6.71,2571000.0
2012-06-18 11:00:00,6.71,6.72,6.69,6.71,2116500.0,6.71,6.72,6.69,6.71,2116500.0
2012-06-18 12:00:00,6.71,6.74,6.71,6.72,1275000.0,6.71,6.74,6.71,6.72,1275000.0
2012-06-18 13:00:00,6.72,6.74,6.72,6.73,1404000.0,6.72,6.74,6.72,6.73,1404000.0
2012-06-18 14:00:00,6.73,6.75,6.73,6.74,1224000.0,6.73,6.75,6.73,6.74,1224000.0
2012-06-18 15:00:00,6.74,6.77,6.72,6.77,3828000.0,6.74,6.77,6.72,6.77,3828000.0
2012-06-19 09:30:00,6.78,6.86,6.77,6.85,2539500.0,6.78,6.86,6.77,6.85,2539500.0
2012-06-19 10:00:00,6.85,6.86,6.83,6.85,3262500.0,6.85,6.86,6.83,6.85,3262500.0
2012-06-19 11:00:00,6.85,6.86,6.82,6.84,1248000.0,6.85,6.86,6.82,6.84,1248000.0
2012-06-19 12:00:00,6.84,6.85,6.8,6.8,1737000.0,6.84,6.85,6.8,6.8,1737000.0
2012-06-19 13:00:00,6.8,6.8,6.75,6.75,3105000.0,6.8,6.8,6.75,6.75,3105000.0
2012-06-19 14:00:00,6.75,6.75,6.7,6.72,2950500.0,6.75,6.75,6.7,6.72,2950500.0
2012-06-19 15:00:00,6.72,6.75,6.71,6.74,4341000.0,6.72,6.75,6.71,6.74,4341000.0
2012-06-20 09:30:00,6.74,6.75,6.71,6.75,979500.0,6.74,6.75,6.71,6.75,979500.0
2012-06-20 10:00:00,6.75,6.76,6.73,6.74,1968000.0,6.75,6.76,6.73,6.74,1968000.0
2012-06-20 11:00:00,6.74,6.74,6.71,6.73,1083000.0,6.74,6.74,6.71,6.73,1083000.0
2012-06-20 12:00:00,6.73,6.73,6.69,6.72,1914000.0,6.73,6.73,6.69,6.72,1914000.0
2012-06-20 13:00:00,6.72,6.74,6.72,6.73,1339500.0,6.72,6.74,6.72,6.73,1339500.0
2012-06-20 14:00:00,6.73,6.73,6.67,6.69,1242000.0,6.73,6.73,6.67,6.69,1242000.0
2012-06-20 15:00:00,6.69,6.7,6.66,6.68,3439500.0,6.69,6.7,6.66,6.68,3439500.0
2012-06-21 09:30:00,6.71,6.72,6.67,6.68,1545000.0,6.71,6.72,6.67,6.68,1545000.0
2012-06-21 10:00:00,6.67,6.67,6.62,6.65,2055000.0,6.67,6.67,6.62,6.65,2055000.0
2012-06-21 11:00:00,6.65,6.65,6.6,6.61,2334000.0,6.65,6.65,6.6,6.61,2334000.0
2012-06-21 12:00:00,6.6,6.61,6.58,6.58,1549500.0,6.6,6.61,6.58,6.58,1549500.0
2012-06-21 13:00:00,6.58,6.59,6.53,6.53,1857000.0,6.58,6.59,6.53,6.53,1857000.0
2012-06-21 14:00:00,6.53,6.53,6.46,6.5,3031500.0,6.53,6.53,6.46,6.5,3031500.0
2012-06-21 15:00:00,6.5,6.5,6.47,6.48,4183500.0,6.5,6.5,6.47,6.48,4183500.0
2012-06-22 09:30:00,6.51,6.52,6.44,6.45,1458000.0,6.51,6.52,6.44,6.45,1458000.0
2012-06-22 10:00:00,6.45,6.5,6.45,6.47,2488500.0,6.45,6.5,6.45,6.47,2488500.0
2012-06-22 11:00:00,6.47,6.49,6.46,6.47,1548000.0,6.47,6.49,6.46,6.47,1548000.0
2012-06-22 12:00:00,6.47,6.48,6.47,6.47,936000.0,6.47,6.48,6.47,6.47,936000.0
2012-06-22 13:00:00,6.47,6.48,6.46,6.48,1255500.0,6.47,6.48,6.46,6.48,1255500.0
2012-06-22 14:00:00,6.48,6.51,6.48,6.51,681000.0,6.48,6.51,6.48,6.51,681000.0
2012-06-22 15:00:00,6.51,6.52,6.49,6.49,2566500.0,6.51,6.52,6.49,6.49,2566500.0
2012-06-25 09:30:00,6.46,6.48,6.39,6.42,2787000.0,6.46,6.48,6.39,6.42,2787000.0
2012-06-25 10:00:00,6.42,6.44,6.36,6.38,2581500.0,6.42,6.44,6.36,6.38,2581500.0
2012-06-25 11:00:00,6.38,6.39,6.35,6.35,1780500.0,6.38,6.39,6.35,6.35,1780500.0
2012-06-25 12:00:00,6.35,6.39,6.35,6.37,1255500.0,6.35,6.39,6.35,6.37,1255500.0
2012-06-25 13:00:00,6.37,6.4,6.36,6.39,889500.0,6.37,6.4,6.36,6.39,889500.0
2012-06-25 14:00:00,6.39,6.4,6.35,6.36,1401000.0,6.39,6.4,6.35,6.36,1401000.0
2012-06-25 15:00:00,6.36,6.36,6.34,6.35,3129000.0,6.36,6.36,6.34,6.35,3129000.0
2012-06-26 09:30:00,6.37,6.42,6.3,6.34,3906000.0,6.37,6.42,6.3,6.34,3906000.0
2012-06-26 10:00:00,6.34,6.37,6.32,6.34,2590500.0,6.34,6.37,6.32,6.34,2590500.0
2012-06-26 11:00:00,6.34,6.4,6.33,6.39,2112000.0,6.34,6.4,6.33,6.39,2112000.0
2012-06-26 12:00:00,6.39,6.42,6.39,6.4,1861500.0,6.39,6.42,6.39,6.4,1861500.0
2012-06-26 13:00:00,6.4,6.44,6.4,6.43,1137000.0,6.4,6.44,6.4,6.43,1137000.0
2012-06-26 14:00:00,6.43,6.47,6.43,6.45,1999500.0,6.43,6.47,6.43,6.45,1999500.0
2012-06-26 15:00:00,6.45,6.45,6.43,6.43,2953500.0,6.45,6.45,6.43,6.43,2953500.0
2012-06-27 09:30:00,5.18,5.3,5.04,5.28,45820500.0,5.18,5.3,5.04,5.28,45820500.0
2012-06-27 10:00:00,5.28,5.39,5.24,5.35,41857500.0,5.28,5.39,5.24,5.35,41857500.0
2012-06-27 11:00:00,5.36,5.5,5.35,5.47,29302500.0,5.36,5.5,5.35,5.47,29302500.0
2012-06-27 12:00:00,5.47,5.54,5.47,5.53,18166500.0,5.47,5.54,5.47,5.53,18166500.0
2012-06-27 13:00:00,5.53,5.56,5.49,5.5,14872500.0,5.53,5.56,5.49,5.5,14872500.0
2012-06-27 14:00:00,5.5,5.51,5.47,5.5,13282500.0,5.5,5.51,5.47,5.5,13282500.0
2012-06-27 15:00:00,5.51,5.51,5.48,5.51,14713500.0,5.51,5.51,5.48,5.51,14713500.0
2012-06-28 09:30:00,5.47,5.53,5.46,5.5,8316000.0,5.47,5.53,5.46,5.5,8316000.0
2012-06-28 10:00:00,5.5,5.5,5.36,5.37,12327000.0,5.5,5.5,5.36,5.37,12327000.0
2012-06-28 11:00:00,5.37,5.41,5.35,5.38,5863500.0,5.37,5.41,5.35,5.38,5863500.0
2012-06-28 12:00:00,5.38,5.41,5.38,5.39,4590000.0,5.38,5.41,5.38,5.39,4590000.0
2012-06-28 13:00:00,5.39,5.41,5.38,5.41,4015500.0,5.39,5.41,5.38,5.41,4015500.0
2012-06-28 14:00:00,5.41,5.42,5.39,5.41,4957500.0,5.41,5.42,5.39,5.41,4957500.0
2012-06-28 15:00:00,5.41,5.42,5.4,5.42,9958500.0,5.41,5.42,5.4,5.42,9958500.0
2012-06-29 09:30:00,5.48,5.54,5.48,5.54,3339000.0,5.48,5.54,5.48,5.54,3339000.0
2012-06-29 10:00:00,5.54,5.59,5.54,5.59,5052000.0,5.54,5.59,5.54,5.59,5052000.0
2012-06-29 11:00:00,5.59,5.62,5.59,5.61,3514500.0,5.59,5.62,5.59,5.61,3514500.0
2012-06-29 12:00:00,5.61,5.64,5.61,5.64,2937000.0,5.61,5.64,5.61,5.64,2937000.0
2012-06-29 13:00:00,5.64,5.67,5.64,5.65,3421500.0,5.64,5.67,5.64,5.65,3421500.0
2012-06-29 14:00:00,5.65,5.66,5.62,5.63,3288000.0,5.65,5.66,5.62,5.63,3288000.0
2012-06-29 15:00:00,5.63,5.63,5.57,5.59,8176500.0,5.63,5.63,5.57,5.59,8176500.0
2012-07-02 09:30:00,5.62,5.62,5.5,5.56,4573500.0,5.62,5.62,5.5,5.56,4573500.0
2012-07-02 10:00:00,5.56,5.56,5.52,5.54,4902000.0,5.56,5.56,5.52,5.54,4902000.0
2012-07-02 11:00:00,5.54,5.54,5.51,5.53,5058000.0,5.54,5.54,5.51,5.53,5058000.0
2012-07-02 12:00:00,5.53,5.59,5.53,5.58,5268000.0,5.53,5.59,5.53,5.58,5268000.0
2012-07-02 13:00:00,5.58,5.66,5.58,5.66,5478000.0,5.58,5.66,5.58,5.66,5478000.0
2012-07-02 14:00:00,5.66,5.7,5.64,5.65,5410500.0,5.66,5.7,5.64,5.65,5410500.0
2012-07-02 15:00:00,5.65,5.68,5.64,5.67,6592500.0,5.65,5.68,5.64,5.67,6592500.0
2012-07-03 09:30:00,5.67,5.68,5.63,5.66,2439000.0,5.67,5.68,5.63,5.66,2439000.0
2012-07-03 10:00:00,5.66,5.67,5.63,5.63,3298500.0,5.66,5.67,5.63,5.63,3298500.0
2012-07-03 11:00:00,5.63,5.65,5.62,5.65,2739000.0,5.63,5.65,5.62,5.65,2739000.0
2012-07-03 12:00:00,5.65,5.65,5.62,5.62,2964000.0,5.65,5.65,5.62,5.62,2964000.0
2012-07-05 09:30:00,5.62,5.67,5.6,5.66,2505000.0,5.62,5.67,5.6,5.66,2505000.0
2012-07-05 10:00:00,5.66,5.78,5.65,5.77,5526000.0,5.66,5.78,5.65,5.77,5526000.0
2012-07-05 11:00:00,5.77,5.8,5.73,5.74,3054000.0,5.77,5.8,5.73,5.74,3054000.0
2012-07-05 12:00:00,5.74,5.78,5.74,5.76,4473000.0,5.74,5.78,5.74,5.76,4473000.0
2012-07-05 13:00:00,5.77,5.8,5.76,5.79,1885500.0,5.77,5.8,5.76,5.79,1885500.0
2012-07-05 14:00:00,5.79,5.8,5.77,5.77,1899000.0,5.79,5.8,5.77,5.77,1899000.0
2012-07-05 15:00:00,5.77,5.79,5.76,5.77,4597500.0,5.77,5.79,5.76,5.77,4597500.0
2012-07-06 09:30:00,5.77,5.79,5.73,5.75,2053500.0,5.77,5.79,5.73,5.75,2053500.0
2012-07-06 10:00:00,5.75,5.76,5.7,5.71,3034500.0,5.75,5.76,5.7,5.71,3034500.0
2012-07-06 11:00:00,5.71,5.73,5.71,5.71,2161500.0,5.71,5.73,5.71,5.71,2161500.0
2012-07-06 12:00:00,5.71,5.74,5.71,5.73,1428000.0,5.71,5.74,5.71,5.73,1428000.0
2012-07-06 13:00:00,5.74,5.74,5.71,5.73,1710000.0,5.74,5.74,5.71,5.73,1710000.0
2012-07-06 14:00:00,5.73,5.77,5.73,5.77,1480500.0,5.73,5.77,5.73,5.77,1480500.0
2012-07-06 15:00:00,5.77,5.79,5.76,5.79,3600000.0,5.77,5.79,5.76,5.79,3600000.0
2012-07-09 09:30:00,5.78,5.79,5.72,5.73,2653500.0,5.78,5.79,5.72,5.73,2653500.0
2012-07-09 10:00:00,5.73,5.74,5.7,5.74,3156000.0,5.73,5.74,5.7,5.74,3156000.0
2012-07-09 11:00:00,5.74,5.74,5.69,5.69,1888500.0,5.74,5.74,5.69,5.69,1888500.0
2012-07-09 12:00:00,5.69,5.72,5.69,5.71,2610000.0,5.69,5.72,5.69,5.71,2610000.0
2012-07-09 13:00:00,5.71,5.76,5.71,5.74,1174500.0,5.71,5.76,5.71,5.74,1174500.0
2012-07-09 14:00:00,5.74,5.75,5.73,5.73,1912500.0,5.74,5.75,5.73,5.73,1912500.0
2012-07-09 15:00:00,5.73,5.79,5.73,5.78,5382000.0,5.73,5.79,5.73,5.78,5382000.0
2012-07-10 09:30:00,5.8,5.81,5.77,5.79,1860000.0,5.8,5.81,5.77,5.79,1860000.0
2012-07-10 10:00:00,5.79,5.8,5.73,5.73,3489000.0,5.79,5.8,5.73,5.73,3489000.0
2012-07-10 11:00:00,5.73,5.77,5.7,5.76,3091500.0,5.73,5.77,5.7,5.76,3091500.0
2012-07-10 12:00:00,5.76,5.78,5.76,5.78,1380000.0,5.76,5.78,5.76,5.78,1380000.0
2012-07-10 13:00:00,5.77,5.79,5.77,5.79,1947000.0,5.77,5.79,5.77,5.79,1947000.0
2012-07-10 14:00:00,5.79,5.81,5.77,5.79,3060000.0,5.79,5.81,5.77,5.79,3060000.0
2012-07-10 15:00:00,5.79,5.84,5.79,5.82,5974500.0,5.79,5.84,5.79,5.82,5974500.0
2012-07-11 09:30:00,5.8,5.83,5.8,5.82,1779000.0,5.8,5.83,5.8,5.82,1779000.0
2012-07-11 10:00:00,5.82,5.84,5.8,5.8,3271500.0,5.82,5.84,5.8,5.8,3271500.0
2012-07-11 11:00:00,5.8,5.84,5.79,5.84,3400500.0,5.8,5.84,5.79,5.84,3400500.0
2012-07-11 12:00:00,5.84,5.88,5.84,5.87,1894500.0,5.84,5.88,5.84,5.87,1894500.0
2012-07-11 13:00:00,5.87,5.88,5.82,5.85,2155500.0,5.87,5.88,5.82,5.85,2155500.0
2012-07-11 14:00:00,5.86,5.86,5.82,5.84,3114000.0,5.86,5.86,5.82,5.84,3114000.0
2012-07-11 15:00:00,5.84,5.89,5.84,5.87,4560000.0,5.84,5.89,5.84,5.87,4560000.0
2012-07-12 09:30:00,5.82,5.87,5.82,5.86,2556000.0,5.82,5.87,5.82,5.86,2556000.0
2012-07-12 10:00:00,5.87,5.92,5.83,5.91,4552500.0,5.87,5.92,5.83,5.91,4552500.0
2012-07-12 11:00:00,5.91,6.06,5.91,6.06,7650000.0,5.91,6.06,5.91,6.06,7650000.0
2012-07-12 12:00:00,6.06,6.14,6.02,6.11,11235000.0,6.06,6.14,6.02,6.11,11235000.0
2012-07-12 13:00:00,6.12,6.13,6.07,6.08,4521000.0,6.12,6.13,6.07,6.08,4521000.0
2012-07-12 14:00:00,6.08,6.09,6.06,6.08,3585000.0,6.08,6.09,6.06,6.08,3585000.0
2012-07-12 15:00:00,6.08,6.13,6.07,6.08,8574000.0,6.08,6.13,6.07,6.08,8574000.0
2012-07-13 09:30:00,6.09,6.13,6.08,6.12,3418500.0,6.09,6.13,6.08,6.12,3418500.0
2012-07-13 10:00:00,6.12,6.17,6.12,6.13,5197500.0,6.12,6.17,6.12,6.13,5197500.0
2012-07-13 11:00:00,6.12,6.14,6.1,6.12,2688000.0,6.12,6.14,6.1,6.12,2688000.0
2012-07-13 12:00:00,6.12,6.13,6.09,6.09,2248500.0,6.12,6.13,6.09,6.09,2248500.0
2012-07-13 13:00:00,6.09,6.11,6.09,6.11,2022000.0,6.09,6.11,6.09,6.11,2022000.0
2012-07-13 14:00:00,6.11,6.11,6.09,6.1,2074500.0,6.11,6.11,6.09,6.1,2074500.0
2012-07-13 15:00:00,6.1,6.14,6.1,6.12,4455000.0,6.1,6.14,6.1,6.12,4455000.0
2012-07-16 09:30:00,6.09,6.1,6.03,6.04,2742000.0,6.09,6.1,6.03,6.04,2742000.0
2012-07-16 10:00:00,6.04,6.1,6.03,6.08,3363000.0,6.04,6.1,6.03,6.08,3363000.0
2012-07-16 11:00:00,6.09,6.1,6.08,6.08,1540500.0,6.09,6.1,6.08,6.08,1540500.0
2012-07-16 12:00:00,6.08,6.08,6.03,6.05,2272500.0,6.08,6.08,6.03,6.05,2272500.0
2012-07-16 13:00:00,6.04,6.06,6.02,6.05,2233500.0,6.04,6.06,6.02,6.05,2233500.0
2012-07-16 14:00:00,6.04,6.05,6.04,6.05,2166000.0,6.04,6.05,6.04,6.05,2166000.0
2012-07-16 15:00:00,6.05,6.05,6.02,6.04,6828000.0,6.05,6.05,6.02,6.04,6828000.0
2012-07-17 09:30:00,6.09,6.17,6.09,6.14,2950500.0,6.09,6.17,6.09,6.14,2950500.0
2012-07-17 10:00:00,6.14,6.14,6.11,6.13,2869500.0,6.14,6.14,6.11,6.13,2869500.0
2012-07-17 11:00:00,6.13,6.14,6.12,6.14,2175000.0,6.13,6.14,6.12,6.14,2175000.0
2012-07-17 12:00:00,6.14,6.19,6.14,6.16,3051000.0,6.14,6.19,6.14,6.16,3051000.0
2012-07-17 13:00:00,6.16,6.2,6.16,6.18,1416000.0,6.16,6.2,6.16,6.18,1416000.0
2012-07-17 14:00:00,6.18,6.2,6.18,6.18,1617000.0,6.18,6.2,6.18,6.18,1617000.0
2012-07-17 15:00:00,6.18,6.18,6.16,6.17,3025500.0,6.18,6.18,6.16,6.17,3025500.0
2012-07-18 09:30:00,6.17,6.26,6.16,6.25,1567500.0,6.17,6.26,6.16,6.25,1567500.0
2012-07-18 10:00:00,6.26,6.28,6.25,6.28,2332500.0,6.26,6.28,6.25,6.28,2332500.0
2012-07-18 11:00:00,6.28,6.32,6.28,6.32,2077500.0,6.28,6.32,6.28,6.32,2077500.0
2012-07-18 12:00:00,6.32,6.32,6.3,6.31,1908000.0,6.32,6.32,6.3,6.31,1908000.0
2012-07-18 13:00:00,6.31,6.31,6.29,6.3,1341000.0,6.31,6.31,6.29,6.3,1341000.0
2012-07-18 14:00:00,6.3,6.3,6.28,6.28,2208000.0,6.3,6.3,6.28,6.28,2208000.0
2012-07-18 15:00:00,6.28,6.31,6.27,6.31,6016500.0,6.28,6.31,6.27,6.31,6016500.0
2012-07-19 09:30:00,6.31,6.47,6.29,6.31,7441500.0,6.31,6.47,6.29,6.31,7441500.0
2012-07-19 10:00:00,6.31,6.31,6.15,6.19,8131500.0,6.31,6.31,6.15,6.19,8131500.0
2012-07-19 11:00:00,6.19,6.31,6.19,6.24,5418000.0,6.19,6.31,6.19,6.24,5418000.0
2012-07-19 12:00:00,6.24,6.26,6.19,6.19,2662500.0,6.24,6.26,6.19,6.19,2662500.0
2012-07-19 13:00:00,6.19,6.24,6.18,6.22,3589500.0,6.19,6.24,6.18,6.22,3589500.0
2012-07-19 14:00:00,6.22,6.25,6.21,6.25,2484000.0,6.22,6.25,6.21,6.25,2484000.0
2012-07-19 15:00:00,6.25,6.31,6.24,6.28,6313500.0,6.25,6.31,6.24,6.28,6313500.0
2012-07-20 09:30:00,6.26,6.26,6.12,6.16,3606000.0,6.26,6.26,6.12,6.16,3606000.0
2012-07-20 10:00:00,6.16,6.23,6.15,6.19,3124500.0,6.16,6.23,6.15,6.19,3124500.0
2012-07-20 11:00:00,6.19,6.2,6.12,6.12,2719500.0,6.19,6.2,6.12,6.12,2719500.0
2012-07-20 12:00:00,6.12,6.13,6.1,6.12,3492000.0,6.12,6.13,6.1,6.12,3492000.0
2012-07-20 13:00:00,6.12,6.13,6.09,6.11,1852500.0,6.12,6.13,6.09,6.11,1852500.0
2012-07-20 14:00:00,6.11,6.11,6.09,6.1,1671000.0,6.11,6.11,6.09,6.1,1671000.0
2012-07-20 15:00:00,6.1,6.11,6.07,6.09,8112000.0,6.1,6.11,6.07,6.09,8112000.0
2012-07-23 09:30:00,6.0,6.0,5.92,5.95,2277000.0,6.0,6.0,5.92,5.95,2277000.0
2012-07-23 10:00:00,5.95,6.02,5.94,6.02,3015000.0,5.95,6.02,5.94,6.02,3015000.0
2012-07-23 11:00:00,6.02,6.04,6.0,6.04,1881000.0,6.02,6.04,6.0,6.04,1881000.0
2012-07-23 12:00:00,6.04,6.04,6.02,6.03,1537500.0,6.04,6.04,6.02,6.03,1537500.0
2012-07-23 13:00:00,6.03,6.06,6.01,6.04,2443500.0,6.03,6.06,6.01,6.04,2443500.0
2012-07-23 14:00:00,6.04,6.04,6.03,6.03,1260000.0,6.04,6.04,6.03,6.03,1260000.0
2012-07-23 15:00:00,6.03,6.03,6.01,6.02,6175500.0,6.03,6.03,6.01,6.02,6175500.0
2012-07-24 09:30:00,6.02,6.05,5.99,6.0,1675500.0,6.02,6.05,5.99,6.0,1675500.0
2012-07-24 10:00:00,6.0,6.01,5.96,5.98,1753500.0,6.0,6.01,5.96,5.98,1753500.0
2012-07-24 11:00:00,5.98,5.99,5.96,5.97,1473000.0,5.98,5.99,5.96,5.97,1473000.0
2012-07-24 12:00:00,5.97,5.97,5.93,5.95,1002000.0,5.97,5.97,5.93,5.95,1002000.0
2012-07-24 13:00:00,5.95,5.96,5.94,5.95,1297500.0,5.95,5.96,5.94,5.95,1297500.0
2012-07-24 14:00:00,5.95,5.95,5.9,5.9,1314000.0,5.95,5.95,5.9,5.9,1314000.0
2012-07-24 15:00:00,5.9,5.94,5.89,5.93,4408500.0,5.9,5.94,5.89,5.93,4408500.0
2012-07-25 09:30:00,5.93,6.0,5.92,5.97,2329500.0,5.93,6.0,5.92,5.97,2329500.0
2012-07-25 10:00:00,5.97,5.97,5.91,5.93,4369500.0,5.97,5.97,5.91,5.93,4369500.0
2012-07-25 11:00:00,5.93,5.96,5.88,5.96,3601500.0,5.93,5.96,5.88,5.96,3601500.0
2012-07-25 12:00:00,5.96,5.99,5.93,5.95,2310000.0,5.96,5.99,5.93,5.95,2310000.0
2012-07-25 13:00:00,5.95,6.03,5.95,6.03,1870500.0,5.95,6.03,5.95,6.03,1870500.0
2012-07-25 14:00:00,6.03,6.07,6.02,6.04,3075000.0,6.03,6.07,6.02,6.04,3075000.0
2012-07-25 15:00:00,6.04,6.04,5.97,6.01,8536500.0,6.04,6.04,5.97,6.01,8536500.0
2012-07-26 09:30:00,5.93,5.93,5.84,5.91,9252000.0,5.93,5.93,5.84,5.91,9252000.0
2012-07-26 10:00:00,5.91,6.04,5.87,5.92,6678000.0,5.91,6.04,5.87,5.92,6678000.0
2012-07-26 11:00:00,5.92,5.92,5.71,5.71,12129000.0,5.92,5.92,5.71,5.71,12129000.0
2012-07-26 12:00:00,5.71,5.76,5.67,5.71,8869500.0,5.71,5.76,5.67,5.71,8869500.0
2012-07-26 13:00:00,5.71,5.76,5.71,5.76,4897500.0,5.71,5.76,5.71,5.76,4897500.0
2012-07-26 14:00:00,5.75,5.79,5.74,5.75,5565000.0,5.75,5.79,5.74,5.75,5565000.0
2012-07-26 15:00:00,5.75,5.81,5.75,5.8,9411000.0,5.75,5.81,5.75,5.8,9411000.0
2012-07-27 09:30:00,5.88,5.94,5.8,5.86,3343500.0,5.88,5.94,5.8,5.86,3343500.0
2012-07-27 10:00:00,5.86,5.88,5.81,5.84,4546500.0,5.86,5.88,5.81,5.84,4546500.0
2012-07-27 11:00:00,5.84,5.88,5.83,5.85,2707500.0,5.84,5.88,5.83,5.85,2707500.0
2012-07-27 12:00:00,5.85,5.85,5.8,5.81,2481000.0,5.85,5.85,5.8,5.81,2481000.0
2012-07-27 13:00:00,5.81,5.83,5.78,5.79,3816000.0,5.81,5.83,5.78,5.79,3816000.0
2012-07-27 14:00:00,5.79,5.81,5.74,5.77,4720500.0,5.79,5.81,5.74,5.77,4720500.0
2012-07-27 15:00:00,5.77,5.84,5.77,5.81,6216000.0,5.77,5.84,5.77,5.81,6216000.0
2012-07-30 09:30:00,5.62,5.71,5.59,5.7,8124000.0,5.62,5.71,5.59,5.7,8124000.0
2012-07-30 10:00:00,5.7,5.8,5.69,5.77,6282000.0,5.7,5.8,5.69,5.77,6282000.0
2012-07-30 11:00:00,5.77,5.8,5.74,5.75,3988500.0,5.77,5.8,5.74,5.75,3988500.0
2012-07-30 12:00:00,5.76,5.82,5.76,5.81,2196000.0,5.76,5.82,5.76,5.81,2196000.0
2012-07-30 13:00:00,5.81,5.83,5.78,5.78,1767000.0,5.81,5.83,5.78,5.78,1767000.0
2012-07-30 14:00:00,5.78,5.81,5.75,5.75,2227500.0,5.78,5.81,5.75,5.75,2227500.0
2012-07-30 15:00:00,5.75,5.76,5.73,5.74,5050500.0,5.75,5.76,5.73,5.74,5050500.0
2012-07-31 09:30:00,5.71,5.78,5.68,5.76,2116500.0,5.71,5.78,5.68,5.76,2116500.0
2012-07-31 10:00:00,5.76,5.78,5.69,5.7,2437500.0,5.76,5.78,5.69,5.7,2437500.0
2012-07-31 11:00:00,5.7,5.77,5.69,5.76,2026500.0,5.7,5.77,5.69,5.76,2026500.0
2012-07-31 12:00:00,5.76,5.77,5.73,5.76,1281000.0,5.76,5.77,5.73,5.76,1281000.0
2012-07-31 13:00:00,5.76,5.77,5.74,5.74,1564500.0,5.76,5.77,5.74,5.74,1564500.0
2012-07-31 14:00:00,5.74,5.76,5.73,5.73,1761000.0,5.74,5.76,5.73,5.73,1761000.0
2012-07-31 15:00:00,5.73,5.74,5.72,5.72,5083500.0,5.73,5.74,5.72,5.72,5083500.0
2012-08-01 09:30:00,5.75,5.82,5.74,5.74,2050500.0,5.75,5.82,5.74,5.74,2050500.0
2012-08-01 10:00:00,5.74,5.76,5.71,5.76,2017500.0,5.74,5.76,5.71,5.76,2017500.0
2012-08-01 11:00:00,5.76,5.77,5.73,5.73,1725000.0,5.76,5.77,5.73,5.73,1725000.0
2012-08-01 12:00:00,5.73,5.74,5.71,5.72,1686000.0,5.73,5.74,5.71,5.72,1686000.0
2012-08-01 13:00:00,5.72,5.73,5.71,5.71,1641000.0,5.72,5.73,5.71,5.71,1641000.0
2012-08-01 14:00:00,5.71,5.73,5.67,5.71,2904000.0,5.71,5.73,5.67,5.71,2904000.0
2012-08-01 15:00:00,5.71,5.72,5.67,5.67,3897000.0,5.71,5.72,5.67,5.67,3897000.0
2012-08-02 09:30:00,5.62,5.73,5.62,5.67,2155500.0,5.62,5.73,5.62,5.67,2155500.0
2012-08-02 10:00:00,5.67,5.71,5.66,5.68,2850000.0,5.67,5.71,5.66,5.68,2850000.0
2012-08-02 11:00:00,5.68,5.69,5.65,5.67,1962000.0,5.68,5.69,5.65,5.67,1962000.0
2012-08-02 12:00:00,5.67,5.68,5.62,5.63,1917000.0,5.67,5.68,5.62,5.63,1917000.0
2012-08-02 13:00:00,5.63,5.66,5.62,5.63,1560000.0,5.63,5.66,5.62,5.63,1560000.0
2012-08-02 14:00:00,5.63,5.64,5.6,5.62,2937000.0,5.63,5.64,5.6,5.62,2937000.0
2012-08-02 15:00:00,5.63,5.66,5.63,5.64,3891000.0,5.63,5.66,5.63,5.64,3891000.0
2012-08-03 09:30:00,5.73,5.75,5.67,5.7,2601000.0,5.73,5.75,5.67,5.7,2601000.0
2012-08-03 10:00:00,5.7,5.73,5.67,5.7,1626000.0,5.7,5.73,5.67,5.7,1626000.0
2012-08-03 11:00:00,5.7,5.72,5.69,5.71,1333500.0,5.7,5.72,5.69,5.71,1333500.0
2012-08-03 12:00:00,5.72,5.73,5.71,5.72,1093500.0,5.72,5.73,5.71,5.72,1093500.0
2012-08-03 13:00:00,5.72,5.73,5.7,5.7,1119000.0,5.72,5.73,5.7,5.7,1119000.0
2012-08-03 14:00:00,5.7,5.72,5.69,5.7,774000.0,5.7,5.72,5.69,5.7,774000.0
2012-08-03 15:00:00,5.7,5.73,5.7,5.71,3631500.0,5.7,5.73,5.7,5.71,3631500.0
2012-08-06 09:30:00,5.71,5.77,5.68,5.74,1131000.0,5.71,5.77,5.68,5.74,1131000.0
2012-08-06 10:00:00,5.74,5.76,5.73,5.73,2559000.0,5.74,5.76,5.73,5.73,2559000.0
2012-08-06 11:00:00,5.73,5.74,5.72,5.74,2737500.0,5.73,5.74,5.72,5.74,2737500.0
2012-08-06 12:00:00,5.74,5.74,5.73,5.74,2346000.0,5.74,5.74,5.73,5.74,2346000.0
2012-08-06 13:00:00,5.74,5.74,5.73,5.73,1362000.0,5.74,5.74,5.73,5.73,1362000.0
2012-08-06 14:00:00,5.73,5.75,5.73,5.74,1837500.0,5.73,5.75,5.73,5.74,1837500.0
2012-08-06 15:00:00,5.74,5.74,5.73,5.74,4032000.0,5.74,5.74,5.73,5.74,4032000.0
2012-08-07 09:30:00,5.73,5.79,5.73,5.74,969000.0,5.73,5.79,5.73,5.74,969000.0
2012-08-07 10:00:00,5.74,5.8,5.74,5.79,1603500.0,5.74,5.8,5.74,5.79,1603500.0
2012-08-07 11:00:00,5.79,5.84,5.79,5.84,2020500.0,5.79,5.84,5.79,5.84,2020500.0
2012-08-07 12:00:00,5.84,5.85,5.83,5.84,2161500.0,5.84,5.85,5.83,5.84,2161500.0
2012-08-07 13:00:00,5.84,5.84,5.83,5.83,1009500.0,5.84,5.84,5.83,5.83,1009500.0
2012-08-07 14:00:00,5.83,5.84,5.82,5.82,1917000.0,5.83,5.84,5.82,5.82,1917000.0
2012-08-07 15:00:00,5.82,5.82,5.81,5.81,4518000.0,5.82,5.82,5.81,5.81,4518000.0
2012-08-08 09:30:00,5.79,5.84,5.79,5.81,1384500.0,5.79,5.84,5.79,5.81,1384500.0
2012-08-08 10:00:00,5.82,5.82,5.79,5.8,1860000.0,5.82,5.82,5.79,5.8,1860000.0
2012-08-08 11:00:00,5.8,5.82,5.8,5.81,1737000.0,5.8,5.82,5.8,5.81,1737000.0
2012-08-08 12:00:00,5.8,5.82,5.8,5.81,3147000.0,5.8,5.82,5.8,5.81,3147000.0
2012-08-08 13:00:00,5.81,5.81,5.79,5.8,2130000.0,5.81,5.81,5.79,5.8,2130000.0
2012-08-08 14:00:00,5.8,5.8,5.77,5.78,2550000.0,5.8,5.8,5.77,5.78,2550000.0
2012-08-08 15:00:00,5.78,5.79,5.77,5.78,3810000.0,5.78,5.79,5.77,5.78,3810000.0
2012-08-09 09:30:00,5.71,5.76,5.64,5.75,5880000.0,5.71,5.76,5.64,5.75,5880000.0
2012-08-09 10:00:00,5.75,5.76,5.68,5.7,4677000.0,5.75,5.76,5.68,5.7,4677000.0
2012-08-09 11:00:00,5.7,5.72,5.67,5.69,4290000.0,5.7,5.72,5.67,5.69,4290000.0
2012-08-09 12:00:00,5.69,5.69,5.67,5.68,1522500.0,5.69,5.69,5.67,5.68,1522500.0
2012-08-09 13:00:00,5.68,5.7,5.67,5.67,1854000.0,5.68,5.7,5.67,5.67,1854000.0
2012-08-09 14:00:00,5.67,5.69,5.67,5.67,1789500.0,5.67,5.69,5.67,5.67,1789500.0
2012-08-09 15:00:00,5.67,5.68,5.66,5.67,5607000.0,5.67,5.68,5.66,5.67,5607000.0
2012-08-10 09:30:00,5.67,5.71,5.66,5.69,2580000.0,5.67,5.71,5.66,5.69,2580000.0
2012-08-10 10:00:00,5.68,5.69,5.64,5.64,2446500.0,5.68,5.69,5.64,5.64,2446500.0
2012-08-10 11:00:00,5.64,5.65,5.63,5.64,1096500.0,5.64,5.65,5.63,5.64,1096500.0
2012-08-10 12:00:00,5.64,5.65,5.63,5.63,1071000.0,5.64,5.65,5.63,5.63,1071000.0
2012-08-10 13:00:00,5.63,5.64,5.63,5.63,819000.0,5.63,5.64,5.63,5.63,819000.0
2012-08-10 14:00:00,5.63,5.64,5.62,5.63,1069500.0,5.63,5.64,5.62,5.63,1069500.0
2012-08-10 15:00:00,5.63,5.65,5.63,5.64,2494500.0,5.63,5.65,5.63,5.64,2494500.0
2012-08-13 09:30:00,5.63,5.69,5.63,5.64,3597000.0,5.63,5.69,5.63,5.64,3597000.0
2012-08-13 10:00:00,5.65,5.66,5.63,5.65,3135000.0,5.65,5.66,5.63,5.65,3135000.0
2012-08-13 11:00:00,5.65,5.69,5.64,5.68,2188500.0,5.65,5.69,5.64,5.68,2188500.0
2012-08-13 12:00:00,5.68,5.7,5.66,5.67,2166000.0,5.68,5.7,5.66,5.67,2166000.0
2012-08-13 13:00:00,5.67,5.67,5.65,5.66,1047000.0,5.67,5.67,5.65,5.66,1047000.0
2012-08-13 14:00:00,5.66,5.67,5.65,5.66,1989000.0,5.66,5.67,5.65,5.66,1989000.0
2012-08-13 15:00:00,5.66,5.67,5.65,5.66,3073500.0,5.66,5.67,5.65,5.66,3073500.0
2012-08-14 09:30:00,5.68,5.74,5.68,5.74,1026000.0,5.68,5.74,5.68,5.74,1026000.0
2012-08-14 10:00:00,5.74,5.74,5.69,5.7,1453500.0,5.74,5.74,5.69,5.7,1453500.0
2012-08-14 11:00:00,5.71,5.71,5.68,5.68,1321500.0,5.71,5.71,5.68,5.68,1321500.0
2012-08-14 12:00:00,5.68,5.68,5.65,5.67,1186500.0,5.68,5.68,5.65,5.67,1186500.0
2012-08-14 13:00:00,5.67,5.69,5.67,5.68,739500.0,5.67,5.69,5.67,5.68,739500.0
2012-08-14 14:00:00,5.68,5.68,5.67,5.67,1462500.0,5.68,5.68,5.67,5.67,1462500.0
2012-08-14 15:00:00,5.67,5.67,5.63,5.64,4432500.0,5.67,5.67,5.63,5.64,4432500.0
2012-08-15 09:30:00,5.65,5.7,5.64,5.68,2199000.0,5.65,5.7,5.64,5.68,2199000.0
2012-08-15 10:00:00,5.68,5.68,5.66,5.68,2289000.0,5.68,5.68,5.66,5.68,2289000.0
2012-08-15 11:00:00,5.68,5.71,5.68,5.71,1459500.0,5.68,5.71,5.68,5.71,1459500.0
2012-08-15 12:00:00,5.71,5.72,5.7,5.7,1420500.0,5.71,5.72,5.7,5.7,1420500.0
2012-08-15 13:00:00,5.7,5.7,5.68,5.68,1030500.0,5.7,5.7,5.68,5.68,1030500.0
2012-08-15 14:00:00,5.68,5.69,5.68,5.68,1060500.0,5.68,5.69,5.68,5.68,1060500.0
2012-08-15 15:00:00,5.68,5.68,5.66,5.66,2491500.0,5.68,5.68,5.66,5.66,2491500.0
2012-08-16 09:30:00,5.67,5.69,5.62,5.67,1690500.0,5.67,5.69,5.62,5.67,1690500.0
2012-08-16 10:00:00,5.67,5.72,5.67,5.71,3103500.0,5.67,5.72,5.67,5.71,3103500.0
2012-08-16 11:00:00,5.71,5.74,5.71,5.74,1374000.0,5.71,5.74,5.71,5.74,1374000.0
2012-08-16 12:00:00,5.74,5.78,5.74,5.77,1518000.0,5.74,5.78,5.74,5.77,1518000.0
2012-08-16 13:00:00,5.77,5.8,5.76,5.79,1264500.0,5.77,5.8,5.76,5.79,1264500.0
2012-08-16 14:00:00,5.79,5.82,5.79,5.81,1795500.0,5.79,5.82,5.79,5.81,1795500.0
2012-08-16 15:00:00,5.81,5.82,5.8,5.81,3948000.0,5.81,5.82,5.8,5.81,3948000.0
2012-08-17 09:30:00,5.82,5.88,5.77,5.87,3324000.0,5.82,5.88,5.77,5.87,3324000.0
2012-08-17 10:00:00,5.87,5.88,5.84,5.88,2827500.0,5.87,5.88,5.84,5.88,2827500.0
2012-08-17 11:00:00,5.88,5.9,5.88,5.89,1816500.0,5.88,5.9,5.88,5.89,1816500.0
2012-08-17 12:00:00,5.89,5.93,5.88,5.88,2128500.0,5.89,5.93,5.88,5.88,2128500.0
2012-08-17 13:00:00,5.88,5.88,5.86,5.87,1530000.0,5.88,5.88,5.86,5.87,1530000.0
2012-08-17 14:00:00,5.87,5.88,5.86,5.87,1542000.0,5.87,5.88,5.86,5.87,1542000.0
2012-08-17 15:00:00,5.87,5.87,5.84,5.87,3508500.0,5.87,5.87,5.84,5.87,3508500.0
2012-08-20 09:30:00,5.83,5.86,5.79,5.82,2061000.0,5.83,5.86,5.79,5.82,2061000.0
2012-08-20 10:00:00,5.82,5.82,5.74,5.75,1843500.0,5.82,5.82,5.74,5.75,1843500.0
2012-08-20 11:00:00,5.75,5.75,5.73,5.74,1197000.0,5.75,5.75,5.73,5.74,1197000.0
2012-08-20 12:00:00,5.74,5.77,5.73,5.77,1462500.0,5.74,5.77,5.73,5.77,1462500.0
2012-08-20 13:00:00,5.77,5.78,5.76,5.77,1146000.0,5.77,5.78,5.76,5.77,1146000.0
2012-08-20 14:00:00,5.78,5.8,5.75,5.77,3717000.0,5.78,5.8,5.75,5.77,3717000.0
2012-08-20 15:00:00,5.77,5.78,5.76,5.77,6415500.0,5.77,5.78,5.76,5.77,6415500.0
2012-08-21 09:30:00,5.76,5.8,5.75,5.79,1744500.0,5.76,5.8,5.75,5.79,1744500.0
2012-08-21 10:00:00,5.79,5.8,5.75,5.78,1372500.0,5.79,5.8,5.75,5.78,1372500.0
2012-08-21 11:00:00,5.78,5.78,5.75,5.75,1041000.0,5.78,5.78,5.75,5.75,1041000.0
2012-08-21 12:00:00,5.75,5.76,5.73,5.74,859500.0,5.75,5.76,5.73,5.74,859500.0
2012-08-21 13:00:00,5.74,5.74,5.73,5.73,841500.0,5.74,5.74,5.73,5.73,841500.0
2012-08-21 14:00:00,5.73,5.74,5.72,5.72,1042500.0,5.73,5.74,5.72,5.72,1042500.0
2012-08-21 15:00:00,5.72,5.72,5.71,5.72,2500500.0,5.72,5.72,5.71,5.72,2500500.0
2012-08-22 09:30:00,5.72,5.74,5.71,5.72,1489500.0,5.72,5.74,5.71,5.72,1489500.0
2012-08-22 10:00:00,5.72,5.72,5.68,5.7,1584000.0,5.72,5.72,5.68,5.7,1584000.0
2012-08-22 11:00:00,5.7,5.71,5.67,5.67,1932000.0,5.7,5.71,5.67,5.67,1932000.0
2012-08-22 12:00:00,5.67,5.69,5.67,5.68,1590000.0,5.67,5.69,5.67,5.68,1590000.0
2012-08-22 13:00:00,5.67,5.7,5.67,5.68,1260000.0,5.67,5.7,5.67,5.68,1260000.0
2012-08-22 14:00:00,5.68,5.71,5.67,5.67,2106000.0,5.68,5.71,5.67,5.67,2106000.0
2012-08-22 15:00:00,5.67,5.7,5.67,5.69,5367000.0,5.67,5.7,5.67,5.69,5367000.0
2012-08-23 09:30:00,5.7,5.75,5.68,5.74,2043000.0,5.7,5.75,5.68,5.74,2043000.0
2012-08-23 10:00:00,5.74,5.79,5.73,5.77,2697000.0,5.74,5.79,5.73,5.77,2697000.0
2012-08-23 11:00:00,5.77,5.8,5.76,5.79,1503000.0,5.77,5.8,5.76,5.79,1503000.0
2012-08-23 12:00:00,5.8,5.8,5.77,5.77,933000.0,5.8,5.8,5.77,5.77,933000.0
2012-08-23 13:00:00,5.77,5.77,5.74,5.75,969000.0,5.77,5.77,5.74,5.75,969000.0
2012-08-23 14:00:00,5.76,5.77,5.75,5.76,1306500.0,5.76,5.77,5.75,5.76,1306500.0
2012-08-23 15:00:00,5.76,5.78,5.76,5.76,2343000.0,5.76,5.78,5.76,5.76,2343000.0
2012-08-24 09:30:00,5.77,5.77,5.73,5.75,1245000.0,5.77,5.77,5.73,5.75,1245000.0
2012-08-24 10:00:00,5.75,5.8,5.75,5.79,2529000.0,5.75,5.8,5.75,5.79,2529000.0
2012-08-24 11:00:00,5.8,5.83,5.8,5.83,1224000.0,5.8,5.83,5.8,5.83,1224000.0
2012-08-24 12:00:00,5.82,5.83,5.82,5.82,1881000.0,5.82,5.83,5.82,5.82,1881000.0
2012-08-24 13:00:00,5.82,5.83,5.81,5.81,3657000.0,5.82,5.83,5.81,5.81,3657000.0
2012-08-24 14:00:00,5.81,5.81,5.77,5.78,2187000.0,5.81,5.81,5.77,5.78,2187000.0
2012-08-24 15:00:00,5.78,5.8,5.77,5.79,2239500.0,5.78,5.8,5.77,5.79,2239500.0
2012-08-27 09:30:00,5.83,5.83,5.77,5.77,1356000.0,5.83,5.83,5.77,5.77,1356000.0
2012-08-27 10:00:00,5.77,5.79,5.77,5.78,2041500.0,5.77,5.79,5.77,5.78,2041500.0
2012-08-27 11:00:00,5.78,5.81,5.78,5.8,2077500.0,5.78,5.81,5.78,5.8,2077500.0
2012-08-27 12:00:00,5.8,5.81,5.78,5.79,1098000.0,5.8,5.81,5.78,5.79,1098000.0
2012-08-27 13:00:00,5.8,5.82,5.79,5.8,907500.0,5.8,5.82,5.79,5.8,907500.0
2012-08-27 14:00:00,5.8,5.82,5.8,5.8,1198500.0,5.8,5.82,5.8,5.8,1198500.0
2012-08-27 15:00:00,5.8,5.8,5.77,5.78,1551000.0,5.8,5.8,5.77,5.78,1551000.0
2012-08-28 09:30:00,5.77,5.81,5.76,5.78,1414500.0,5.77,5.81,5.76,5.78,1414500.0
2012-08-28 10:00:00,5.77,5.8,5.76,5.79,2311500.0,5.77,5.8,5.76,5.79,2311500.0
2012-08-28 11:00:00,5.78,5.81,5.78,5.81,5268000.0,5.78,5.81,5.78,5.81,5268000.0
2012-08-28 12:00:00,5.81,5.83,5.81,5.82,1536000.0,5.81,5.83,5.81,5.82,1536000.0
2012-08-28 13:00:00,5.82,5.82,5.77,5.79,1806000.0,5.82,5.82,5.77,5.79,1806000.0
2012-08-28 14:00:00,5.78,5.79,5.78,5.79,1465500.0,5.78,5.79,5.78,5.79,1465500.0
2012-08-28 15:00:00,5.79,5.8,5.77,5.77,2205000.0,5.79,5.8,5.77,5.77,2205000.0
2012-08-29 09:30:00,5.77,5.79,5.74,5.74,795000.0,5.77,5.79,5.74,5.74,795000.0
2012-08-29 10:00:00,5.74,5.77,5.72,5.72,2101500.0,5.74,5.77,5.72,5.72,2101500.0
2012-08-29 11:00:00,5.72,5.75,5.72,5.74,1611000.0,5.72,5.75,5.72,5.74,1611000.0
2012-08-29 12:00:00,5.74,5.77,5.73,5.76,2067000.0,5.74,5.77,5.73,5.76,2067000.0
2012-08-29 13:00:00,5.76,5.78,5.76,5.77,982500.0,5.76,5.78,5.76,5.77,982500.0
2012-08-29 14:00:00,5.77,5.77,5.75,5.75,1242000.0,5.77,5.77,5.75,5.75,1242000.0
2012-08-29 15:00:00,5.75,5.75,5.73,5.73,2610000.0,5.75,5.75,5.73,5.73,2610000.0
2012-08-30 09:30:00,5.71,5.73,5.68,5.68,1519500.0,5.71,5.73,5.68,5.68,1519500.0
2012-08-30 10:00:00,5.68,5.69,5.67,5.68,2989500.0,5.68,5.69,5.67,5.68,2989500.0
2012-08-30 11:00:00,5.67,5.7,5.67,5.7,2641500.0,5.67,5.7,5.67,5.7,2641500.0
2012-08-30 12:00:00,5.7,5.7,5.68,5.68,1284000.0,5.7,5.7,5.68,5.68,1284000.0
2012-08-30 13:00:00,5.68,5.69,5.67,5.67,1183500.0,5.68,5.69,5.67,5.67,1183500.0
2012-08-30 14:00:00,5.67,5.67,5.66,5.66,2820000.0,5.67,5.67,5.66,5.66,2820000.0
2012-08-30 15:00:00,5.66,5.67,5.66,5.66,2899500.0,5.66,5.67,5.66,5.66,2899500.0
2012-08-31 09:30:00,5.7,5.71,5.67,5.67,1341000.0,5.7,5.71,5.67,5.67,1341000.0
2012-08-31 10:00:00,5.67,5.69,5.63,5.69,2136000.0,5.67,5.69,5.63,5.69,2136000.0
2012-08-31 11:00:00,5.68,5.7,5.67,5.67,1095000.0,5.68,5.7,5.67,5.67,1095000.0
2012-08-31 12:00:00,5.67,5.68,5.63,5.65,2644500.0,5.67,5.68,5.63,5.65,2644500.0
2012-08-31 13:00:00,5.65,5.67,5.63,5.67,1501500.0,5.65,5.67,5.63,5.67,1501500.0
2012-08-31 14:00:00,5.67,5.69,5.67,5.68,936000.0,5.67,5.69,5.67,5.68,936000.0
2012-08-31 15:00:00,5.68,5.68,5.66,5.66,2899500.0,5.68,5.68,5.66,5.66,2899500.0
2012-09-04 09:30:00,5.65,5.69,5.58,5.62,3247500.0,5.65,5.69,5.58,5.62,3247500.0
2012-09-04 10:00:00,5.62,5.63,5.56,5.56,3765000.0,5.62,5.63,5.56,5.56,3765000.0
2012-09-04 11:00:00,5.56,5.56,5.55,5.55,2362500.0,5.56,5.56,5.55,5.55,2362500.0
2012-09-04 12:00:00,5.55,5.55,5.53,5.55,2053500.0,5.55,5.55,5.53,5.55,2053500.0
2012-09-04 13:00:00,5.55,5.56,5.54,5.56,1773000.0,5.55,5.56,5.54,5.56,1773000.0
2012-09-04 14:00:00,5.56,5.6,5.56,5.59,2250000.0,5.56,5.6,5.56,5.59,2250000.0
2012-09-04 15:00:00,5.59,5.59,5.56,5.56,4314000.0,5.59,5.59,5.56,5.56,4314000.0
2012-09-05 09:30:00,5.54,5.6,5.54,5.59,2425500.0,5.54,5.6,5.54,5.59,2425500.0
2012-09-05 10:00:00,5.59,5.61,5.56,5.57,4546500.0,5.59,5.61,5.56,5.57,4546500.0
2012-09-05 11:00:00,5.57,5.59,5.56,5.58,2704500.0,5.57,5.59,5.56,5.58,2704500.0
2012-09-05 12:00:00,5.58,5.6,5.58,5.59,3010500.0,5.58,5.6,5.58,5.59,3010500.0
2012-09-05 13:00:00,5.59,5.59,5.56,5.58,1717500.0,5.59,5.59,5.56,5.58,1717500.0
2012-09-05 14:00:00,5.58,5.6,5.57,5.59,3532500.0,5.58,5.6,5.57,5.59,3532500.0
2012-09-05 15:00:00,5.59,5.61,5.58,5.6,5328000.0,5.59,5.61,5.58,5.6,5328000.0
2012-09-06 09:30:00,5.64,5.68,5.64,5.66,2914500.0,5.64,5.68,5.64,5.66,2914500.0
2012-09-06 10:00:00,5.66,5.71,5.66,5.71,2464500.0,5.66,5.71,5.66,5.71,2464500.0
2012-09-06 11:00:00,5.71,5.72,5.66,5.68,2050500.0,5.71,5.72,5.66,5.68,2050500.0
2012-09-06 12:00:00,5.68,5.69,5.67,5.68,1045500.0,5.68,5.69,5.67,5.68,1045500.0
2012-09-06 13:00:00,5.68,5.68,5.66,5.66,1288500.0,5.68,5.68,5.66,5.66,1288500.0
2012-09-06 14:00:00,5.66,5.66,5.6,5.6,3858000.0,5.66,5.66,5.6,5.6,3858000.0
2012-09-06 15:00:00,5.6,5.61,5.56,5.58,9216000.0,5.6,5.61,5.56,5.58,9216000.0
2012-09-07 09:30:00,5.61,5.65,5.58,5.6,2664000.0,5.61,5.65,5.58,5.6,2664000.0
2012-09-07 10:00:00,5.6,5.61,5.59,5.61,1953000.0,5.6,5.61,5.59,5.61,1953000.0
2012-09-07 11:00:00,5.61,5.62,5.56,5.57,2242500.0,5.61,5.62,5.56,5.57,2242500.0
2012-09-07 12:00:00,5.57,5.57,5.53,5.55,3418500.0,5.57,5.57,5.53,5.55,3418500.0
2012-09-07 13:00:00,5.55,5.56,5.54,5.56,1447500.0,5.55,5.56,5.54,5.56,1447500.0
2012-09-07 14:00:00,5.56,5.56,5.54,5.55,2754000.0,5.56,5.56,5.54,5.55,2754000.0
2012-09-07 15:00:00,5.55,5.55,5.54,5.55,3628500.0,5.55,5.55,5.54,5.55,3628500.0
2012-09-10 09:30:00,5.54,5.64,5.54,5.57,1639500.0,5.54,5.64,5.54,5.57,1639500.0
2012-09-10 10:00:00,5.57,5.6,5.55,5.59,2545500.0,5.57,5.6,5.55,5.59,2545500.0
2012-09-10 11:00:00,5.59,5.66,5.58,5.66,4398000.0,5.59,5.66,5.58,5.66,4398000.0
2012-09-10 12:00:00,5.66,5.67,5.66,5.67,3331500.0,5.66,5.67,5.66,5.67,3331500.0
2012-09-10 13:00:00,5.67,5.69,5.66,5.68,3324000.0,5.67,5.69,5.66,5.68,3324000.0
2012-09-10 14:00:00,5.68,5.69,5.67,5.68,2704500.0,5.68,5.69,5.67,5.68,2704500.0
2012-09-10 15:00:00,5.68,5.68,5.66,5.67,4842000.0,5.68,5.68,5.66,5.67,4842000.0
2012-09-11 09:30:00,5.66,5.74,5.66,5.74,2193000.0,5.66,5.74,5.66,5.74,2193000.0
2012-09-11 10:00:00,5.74,5.75,5.7,5.7,3876000.0,5.74,5.75,5.7,5.7,3876000.0
2012-09-11 11:00:00,5.7,5.72,5.7,5.72,1936500.0,5.7,5.72,5.7,5.72,1936500.0
2012-09-11 12:00:00,5.72,5.73,5.71,5.72,2139000.0,5.72,5.73,5.71,5.72,2139000.0
2012-09-11 13:00:00,5.72,5.73,5.72,5.72,1896000.0,5.72,5.73,5.72,5.72,1896000.0
2012-09-11 14:00:00,5.72,5.73,5.7,5.7,3240000.0,5.72,5.73,5.7,5.7,3240000.0
2012-09-11 15:00:00,5.71,5.71,5.7,5.71,3720000.0,5.71,5.71,5.7,5.71,3720000.0
2012-09-12 09:30:00,5.72,5.75,5.71,5.74,1018500.0,5.72,5.75,5.71,5.74,1018500.0
2012-09-12 10:00:00,5.74,5.77,5.73,5.74,2142000.0,5.74,5.77,5.73,5.74,2142000.0
2012-09-12 11:00:00,5.75,5.76,5.74,5.76,1362000.0,5.75,5.76,5.74,5.76,1362000.0
2012-09-12 12:00:00,5.76,5.76,5.74,5.75,1060500.0,5.76,5.76,5.74,5.75,1060500.0
2012-09-12 13:00:00,5.75,5.75,5.73,5.73,1171500.0,5.75,5.75,5.73,5.73,1171500.0
2012-09-12 14:00:00,5.73,5.74,5.72,5.72,2116500.0,5.73,5.74,5.72,5.72,2116500.0
2012-09-12 15:00:00,5.72,5.72,5.69,5.71,3924000.0,5.72,5.72,5.69,5.71,3924000.0
2012-09-13 09:30:00,5.69,5.7,5.49,5.55,7773000.0,5.69,5.7,5.49,5.55,7773000.0
2012-09-13 10:00:00,5.55,5.55,5.47,5.47,12304500.0,5.55,5.55,5.47,5.47,12304500.0
2012-09-13 11:00:00,5.47,5.54,5.47,5.49,8430000.0,5.47,5.54,5.47,5.49,8430000.0
2012-09-13 12:00:00,5.49,5.52,5.43,5.5,9945000.0,5.49,5.52,5.43,5.5,9945000.0
2012-09-13 13:00:00,5.5,5.52,5.49,5.51,4042500.0,5.5,5.52,5.49,5.51,4042500.0
2012-09-13 14:00:00,5.51,5.52,5.45,5.46,7045500.0,5.51,5.52,5.45,5.46,7045500.0
2012-09-13 15:00:00,5.46,5.47,5.42,5.44,15679500.0,5.46,5.47,5.42,5.44,15679500.0
2012-09-14 09:30:00,5.48,5.49,5.42,5.42,4282500.0,5.48,5.49,5.42,5.42,4282500.0
2012-09-14 10:00:00,5.42,5.46,5.42,5.45,5775000.0,5.42,5.46,5.42,5.45,5775000.0
2012-09-14 11:00:00,5.45,5.48,5.43,5.43,3901500.0,5.45,5.48,5.43,5.43,3901500.0
2012-09-14 12:00:00,5.43,5.45,5.42,5.42,3070500.0,5.43,5.45,5.42,5.42,3070500.0
2012-09-14 13:00:00,5.42,5.42,5.39,5.39,3232500.0,5.42,5.42,5.39,5.39,3232500.0
2012-09-14 14:00:00,5.4,5.41,5.39,5.4,3930000.0,5.4,5.41,5.39,5.4,3930000.0
2012-09-14 15:00:00,5.4,5.4,5.34,5.36,9996000.0,5.4,5.4,5.34,5.36,9996000.0
2012-09-17 09:30:00,5.36,5.46,5.35,5.44,3366000.0,5.36,5.46,5.35,5.44,3366000.0
2012-09-17 10:00:00,5.44,5.48,5.43,5.44,3358500.0,5.44,5.48,5.43,5.44,3358500.0
2012-09-17 11:00:00,5.44,5.45,5.38,5.42,4054500.0,5.44,5.45,5.38,5.42,4054500.0
2012-09-17 12:00:00,5.42,5.43,5.4,5.41,2608500.0,5.42,5.43,5.4,5.41,2608500.0
2012-09-17 13:00:00,5.41,5.41,5.36,5.36,3492000.0,5.41,5.41,5.36,5.36,3492000.0
2012-09-17 14:00:00,5.37,5.38,5.35,5.37,3841500.0,5.37,5.38,5.35,5.37,3841500.0
2012-09-17 15:00:00,5.37,5.37,5.36,5.37,13149000.0,5.37,5.37,5.36,5.37,13149000.0
2012-09-18 09:30:00,5.36,5.39,5.34,5.38,2593500.0,5.36,5.39,5.34,5.38,2593500.0
2012-09-18 10:00:00,5.38,5.41,5.38,5.41,2823000.0,5.38,5.41,5.38,5.41,2823000.0
2012-09-18 11:00:00,5.41,5.42,5.4,5.42,1791000.0,5.41,5.42,5.4,5.42,1791000.0
2012-09-18 12:00:00,5.42,5.45,5.42,5.45,3160500.0,5.42,5.45,5.42,5.45,3160500.0
2012-09-18 13:00:00,5.45,5.47,5.43,5.43,2946000.0,5.45,5.47,5.43,5.43,2946000.0
2012-09-18 14:00:00,5.43,5.43,5.39,5.4,3538500.0,5.43,5.43,5.39,5.4,3538500.0
2012-09-18 15:00:00,5.4,5.42,5.4,5.41,4698000.0,5.4,5.42,5.4,5.41,4698000.0
2012-09-19 09:30:00,5.41,5.59,5.41,5.49,12547500.0,5.41,5.59,5.41,5.49,12547500.0
2012-09-19 10:00:00,5.49,5.51,5.46,5.48,8308500.0,5.49,5.51,5.46,5.48,8308500.0
2012-09-19 11:00:00,5.48,5.53,5.47,5.53,3201000.0,5.48,5.53,5.47,5.53,3201000.0
2012-09-19 12:00:00,5.53,5.58,5.53,5.58,3673500.0,5.53,5.58,5.53,5.58,3673500.0
2012-09-19 13:00:00,5.58,5.6,5.56,5.56,5407500.0,5.58,5.6,5.56,5.56,5407500.0
2012-09-19 14:00:00,5.56,5.56,5.5,5.52,3787500.0,5.56,5.56,5.5,5.52,3787500.0
2012-09-19 15:00:00,5.52,5.52,5.5,5.5,6180000.0,5.52,5.52,5.5,5.5,6180000.0
2012-09-20 09:30:00,5.47,5.54,5.45,5.53,4003500.0,5.47,5.54,5.45,5.53,4003500.0
2012-09-20 10:00:00,5.53,5.61,5.53,5.6,9978000.0,5.53,5.61,5.53,5.6,9978000.0
2012-09-20 11:00:00,5.6,5.61,5.57,5.57,5670000.0,5.6,5.61,5.57,5.57,5670000.0
2012-09-20 12:00:00,5.58,5.6,5.57,5.6,3670500.0,5.58,5.6,5.57,5.6,3670500.0
2012-09-20 13:00:00,5.6,5.64,5.6,5.62,3604500.0,5.6,5.64,5.6,5.62,3604500.0
2012-09-20 14:00:00,5.62,5.62,5.59,5.59,3016500.0,5.62,5.62,5.59,5.59,3016500.0
2012-09-20 15:00:00,5.59,5.61,5.58,5.61,3537000.0,5.59,5.61,5.58,5.61,3537000.0
2012-09-21 09:30:00,5.6,5.67,5.6,5.65,7771500.0,5.6,5.67,5.6,5.65,7771500.0
2012-09-21 10:00:00,5.65,5.66,5.61,5.63,3022500.0,5.65,5.66,5.61,5.63,3022500.0
2012-09-21 11:00:00,5.63,5.65,5.62,5.64,2983500.0,5.63,5.65,5.62,5.64,2983500.0
2012-09-21 12:00:00,5.64,5.64,5.63,5.63,3115500.0,5.64,5.64,5.63,5.63,3115500.0
2012-09-21 13:00:00,5.62,5.63,5.61,5.62,1837500.0,5.62,5.63,5.61,5.62,1837500.0
2012-09-21 14:00:00,5.62,5.63,5.61,5.61,3039000.0,5.62,5.63,5.61,5.61,3039000.0
2012-09-21 15:00:00,5.61,5.62,5.59,5.6,5401500.0,5.61,5.62,5.59,5.6,5401500.0
2012-09-24 09:30:00,5.6,5.63,5.57,5.6,2155500.0,5.6,5.63,5.57,5.6,2155500.0
2012-09-24 10:00:00,5.6,5.61,5.58,5.61,2809500.0,5.6,5.61,5.58,5.61,2809500.0
2012-09-24 11:00:00,5.61,5.61,5.59,5.59,2088000.0,5.61,5.61,5.59,5.59,2088000.0
2012-09-24 12:00:00,5.59,5.61,5.59,5.6,954000.0,5.59,5.61,5.59,5.6,954000.0
2012-09-24 13:00:00,5.6,5.62,5.6,5.61,1323000.0,5.6,5.62,5.6,5.61,1323000.0
2012-09-24 14:00:00,5.61,5.63,5.61,5.62,2638500.0,5.61,5.63,5.61,5.62,2638500.0
2012-09-24 15:00:00,5.62,5.62,5.61,5.62,3888000.0,5.62,5.62,5.61,5.62,3888000.0
2012-09-25 09:30:00,5.61,5.64,5.6,5.64,1546500.0,5.61,5.64,5.6,5.64,1546500.0
2012-09-25 10:00:00,5.64,5.68,5.64,5.67,3456000.0,5.64,5.68,5.64,5.67,3456000.0
2012-09-25 11:00:00,5.67,5.68,5.67,5.67,1963500.0,5.67,5.68,5.67,5.67,1963500.0
2012-09-25 12:00:00,5.67,5.68,5.64,5.67,2133000.0,5.67,5.68,5.64,5.67,2133000.0
2012-09-25 13:00:00,5.66,5.67,5.65,5.67,1668000.0,5.66,5.67,5.65,5.67,1668000.0
2012-09-25 14:00:00,5.66,5.66,5.63,5.63,1212000.0,5.66,5.66,5.63,5.63,1212000.0
2012-09-25 15:00:00,5.63,5.64,5.62,5.63,5283000.0,5.63,5.64,5.62,5.63,5283000.0
2012-09-26 09:30:00,5.62,5.68,5.62,5.68,1686000.0,5.62,5.68,5.62,5.68,1686000.0
2012-09-26 10:00:00,5.68,5.69,5.64,5.66,3526500.0,5.68,5.69,5.64,5.66,3526500.0
2012-09-26 11:00:00,5.66,5.66,5.63,5.63,906000.0,5.66,5.66,5.63,5.63,906000.0
2012-09-26 12:00:00,5.63,5.63,5.61,5.63,1021500.0,5.63,5.63,5.61,5.63,1021500.0
2012-09-26 13:00:00,5.63,5.64,5.62,5.63,1011000.0,5.63,5.64,5.62,5.63,1011000.0
2012-09-26 14:00:00,5.62,5.64,5.62,5.62,1044000.0,5.62,5.64,5.62,5.62,1044000.0
2012-09-26 15:00:00,5.62,5.62,5.6,5.62,2917500.0,5.62,5.62,5.6,5.62,2917500.0
2012-09-27 09:30:00,5.63,5.64,5.61,5.62,955500.0,5.63,5.64,5.61,5.62,955500.0
2012-09-27 10:00:00,5.62,5.65,5.61,5.61,2298000.0,5.62,5.65,5.61,5.61,2298000.0
2012-09-27 11:00:00,5.61,5.62,5.58,5.59,1867500.0,5.61,5.62,5.58,5.59,1867500.0
2012-09-27 12:00:00,5.59,5.61,5.59,5.61,999000.0,5.59,5.61,5.59,5.61,999000.0
2012-09-27 13:00:00,5.61,5.62,5.6,5.61,823500.0,5.61,5.62,5.6,5.61,823500.0
2012-09-27 14:00:00,5.61,5.62,5.6,5.6,1419000.0,5.61,5.62,5.6,5.6,1419000.0
2012-09-27 15:00:00,5.6,5.61,5.6,5.61,3391500.0,5.6,5.61,5.6,5.61,3391500.0
2012-09-28 09:30:00,5.6,5.62,5.56,5.59,1771500.0,5.6,5.62,5.56,5.59,1771500.0
2012-09-28 10:00:00,5.59,5.6,5.58,5.58,2736000.0,5.59,5.6,5.58,5.58,2736000.0
2012-09-28 11:00:00,5.58,5.58,5.54,5.56,4941000.0,5.58,5.58,5.54,5.56,4941000.0
2012-09-28 12:00:00,5.56,5.57,5.56,5.57,1683000.0,5.56,5.57,5.56,5.57,1683000.0
2012-09-28 13:00:00,5.57,5.59,5.56,5.58,2283000.0,5.57,5.59,5.56,5.58,2283000.0
2012-09-28 14:00:00,5.58,5.59,5.57,5.57,2586000.0,5.58,5.59,5.57,5.57,2586000.0
2012-09-28 15:00:00,5.57,5.59,5.56,5.57,4123500.0,5.57,5.59,5.56,5.57,4123500.0
2012-10-01 09:30:00,5.57,5.59,5.55,5.59,3780000.0,5.57,5.59,5.55,5.59,3780000.0
2012-10-01 10:00:00,5.59,5.67,5.59,5.63,3801000.0,5.59,5.67,5.59,5.63,3801000.0
2012-10-01 11:00:00,5.63,5.64,5.6,5.6,3069000.0,5.63,5.64,5.6,5.6,3069000.0
2012-10-01 12:00:00,5.6,5.61,5.59,5.6,2913000.0,5.6,5.61,5.59,5.6,2913000.0
2012-10-01 13:00:00,5.6,5.6,5.57,5.59,2373000.0,5.6,5.6,5.57,5.59,2373000.0
2012-10-01 14:00:00,5.59,5.61,5.59,5.59,1083000.0,5.59,5.61,5.59,5.59,1083000.0
2012-10-01 15:00:00,5.59,5.6,5.57,5.59,2418000.0,5.59,5.6,5.57,5.59,2418000.0
2012-10-02 09:30:00,5.61,5.63,5.56,5.59,1155000.0,5.61,5.63,5.56,5.59,1155000.0
2012-10-02 10:00:00,5.58,5.67,5.57,5.64,4494000.0,5.58,5.67,5.57,5.64,4494000.0
2012-10-02 11:00:00,5.64,5.68,5.63,5.64,2727000.0,5.64,5.68,5.63,5.64,2727000.0
2012-10-02 12:00:00,5.64,5.66,5.63,5.63,2925000.0,5.64,5.66,5.63,5.63,2925000.0
2012-10-02 13:00:00,5.63,5.64,5.6,5.61,1522500.0,5.63,5.64,5.6,5.61,1522500.0
2012-10-02 14:00:00,5.61,5.62,5.59,5.59,1933500.0,5.61,5.62,5.59,5.59,1933500.0
2012-10-02 15:00:00,5.59,5.6,5.58,5.6,2290500.0,5.59,5.6,5.58,5.6,2290500.0
2012-10-03 09:30:00,5.64,5.67,5.6,5.61,1501500.0,5.64,5.67,5.6,5.61,1501500.0
2012-10-03 10:00:00,5.61,5.63,5.57,5.58,3132000.0,5.61,5.63,5.57,5.58,3132000.0
2012-10-03 11:00:00,5.58,5.62,5.58,5.61,3139500.0,5.58,5.62,5.58,5.61,3139500.0
2012-10-03 12:00:00,5.61,5.61,5.58,5.59,730500.0,5.61,5.61,5.58,5.59,730500.0
2012-10-03 13:00:00,5.59,5.6,5.57,5.57,1224000.0,5.59,5.6,5.57,5.57,1224000.0
2012-10-03 14:00:00,5.58,5.58,5.56,5.57,1413000.0,5.58,5.58,5.56,5.57,1413000.0
2012-10-03 15:00:00,5.57,5.58,5.56,5.56,3580500.0,5.57,5.58,5.56,5.56,3580500.0
2012-10-04 09:30:00,5.58,5.67,5.58,5.66,2449500.0,5.58,5.67,5.58,5.66,2449500.0
2012-10-04 10:00:00,5.66,5.67,5.65,5.66,3651000.0,5.66,5.67,5.65,5.66,3651000.0
2012-10-04 11:00:00,5.66,5.67,5.65,5.65,2056500.0,5.66,5.67,5.65,5.65,2056500.0
2012-10-04 12:00:00,5.65,5.66,5.64,5.65,1977000.0,5.65,5.66,5.64,5.65,1977000.0
2012-10-04 13:00:00,5.65,5.69,5.64,5.69,1590000.0,5.65,5.69,5.64,5.69,1590000.0
2012-10-04 14:00:00,5.69,5.72,5.68,5.72,3369000.0,5.69,5.72,5.68,5.72,3369000.0
2012-10-04 15:00:00,5.72,5.74,5.72,5.73,7554000.0,5.72,5.74,5.72,5.73,7554000.0
2012-10-05 09:30:00,5.75,5.83,5.75,5.79,3072000.0,5.75,5.83,5.75,5.79,3072000.0
2012-10-05 10:00:00,5.79,5.83,5.78,5.81,2269500.0,5.79,5.83,5.78,5.81,2269500.0
2012-10-05 11:00:00,5.81,5.84,5.8,5.81,2379000.0,5.81,5.84,5.8,5.81,2379000.0
2012-10-05 12:00:00,5.81,5.81,5.79,5.79,10272000.0,5.81,5.81,5.79,5.79,10272000.0
2012-10-05 13:00:00,5.79,5.79,5.75,5.77,1242000.0,5.79,5.79,5.75,5.77,1242000.0
2012-10-05 14:00:00,5.77,5.77,5.75,5.76,1801500.0,5.77,5.77,5.75,5.76,1801500.0
2012-10-05 15:00:00,5.75,5.76,5.73,5.75,5130000.0,5.75,5.76,5.73,5.75,5130000.0
2012-10-08 09:30:00,5.71,5.75,5.7,5.75,1324500.0,5.71,5.75,5.7,5.75,1324500.0
2012-10-08 10:00:00,5.75,5.76,5.73,5.73,2025000.0,5.75,5.76,5.73,5.73,2025000.0
2012-10-08 11:00:00,5.73,5.73,5.69,5.7,1201500.0,5.73,5.73,5.69,5.7,1201500.0
2012-10-08 12:00:00,5.7,5.73,5.7,5.73,514500.0,5.7,5.73,5.7,5.73,514500.0
2012-10-08 13:00:00,5.73,5.74,5.71,5.71,1134000.0,5.73,5.74,5.71,5.71,1134000.0
2012-10-08 14:00:00,5.71,5.72,5.7,5.71,1069500.0,5.71,5.72,5.7,5.71,1069500.0
2012-10-08 15:00:00,5.71,5.72,5.71,5.71,2805000.0,5.71,5.72,5.71,5.71,2805000.0
2012-10-09 09:30:00,5.72,5.75,5.7,5.72,1309500.0,5.72,5.75,5.7,5.72,1309500.0
2012-10-09 10:00:00,5.72,5.75,5.69,5.69,1198500.0,5.72,5.75,5.69,5.69,1198500.0
2012-10-09 11:00:00,5.69,5.7,5.68,5.68,1269000.0,5.69,5.7,5.68,5.68,1269000.0
2012-10-09 12:00:00,5.68,5.7,5.68,5.69,1399500.0,5.68,5.7,5.68,5.69,1399500.0
2012-10-09 13:00:00,5.69,5.72,5.69,5.72,1026000.0,5.69,5.72,5.69,5.72,1026000.0
2012-10-09 14:00:00,5.72,5.73,5.72,5.72,1338000.0,5.72,5.73,5.72,5.72,1338000.0
2012-10-09 15:00:00,5.73,5.73,5.7,5.71,4552500.0,5.73,5.73,5.7,5.71,4552500.0
2012-10-10 09:30:00,5.71,5.74,5.69,5.73,1204500.0,5.71,5.74,5.69,5.73,1204500.0
2012-10-10 10:00:00,5.73,5.74,5.72,5.73,2217000.0,5.73,5.74,5.72,5.73,2217000.0
2012-10-10 11:00:00,5.73,5.74,5.71,5.72,2115000.0,5.73,5.74,5.71,5.72,2115000.0
2012-10-10 12:00:00,5.72,5.72,5.67,5.67,1188000.0,5.72,5.72,5.67,5.67,1188000.0
2012-10-10 13:00:00,5.67,5.68,5.66,5.66,1170000.0,5.67,5.68,5.66,5.66,1170000.0
2012-10-10 14:00:00,5.66,5.68,5.64,5.66,1501500.0,5.66,5.68,5.64,5.66,1501500.0
2012-10-10 15:00:00,5.66,5.67,5.63,5.65,2572500.0,5.66,5.67,5.63,5.65,2572500.0
2012-10-11 09:30:00,5.69,5.73,5.67,5.69,1674000.0,5.69,5.73,5.67,5.69,1674000.0
2012-10-11 10:00:00,5.69,5.71,5.67,5.68,2748000.0,5.69,5.71,5.67,5.68,2748000.0
2012-10-11 11:00:00,5.68,5.68,5.64,5.65,2124000.0,5.68,5.68,5.64,5.65,2124000.0
2012-10-11 12:00:00,5.65,5.65,5.6,5.6,3132000.0,5.65,5.65,5.6,5.6,3132000.0
2012-10-11 13:00:00,5.6,5.62,5.6,5.61,2022000.0,5.6,5.62,5.6,5.61,2022000.0
2012-10-11 14:00:00,5.61,5.62,5.61,5.62,2196000.0,5.61,5.62,5.61,5.62,2196000.0
2012-10-11 15:00:00,5.62,5.63,5.61,5.62,9144000.0,5.62,5.63,5.61,5.62,9144000.0
2012-10-12 09:30:00,5.64,5.64,5.6,5.63,820500.0,5.64,5.64,5.6,5.63,820500.0
2012-10-12 10:00:00,5.63,5.63,5.57,5.58,1606500.0,5.63,5.63,5.57,5.58,1606500.0
2012-10-12 11:00:00,5.58,5.59,5.55,5.56,1864500.0,5.58,5.59,5.55,5.56,1864500.0
2012-10-12 12:00:00,5.56,5.57,5.54,5.54,1687500.0,5.56,5.57,5.54,5.54,1687500.0
2012-10-12 13:00:00,5.54,5.58,5.53,5.58,1339500.0,5.54,5.58,5.53,5.58,1339500.0
2012-10-12 14:00:00,5.58,5.58,5.56,5.57,993000.0,5.58,5.58,5.56,5.57,993000.0
2012-10-12 15:00:00,5.57,5.57,5.55,5.55,2638500.0,5.57,5.57,5.55,5.55,2638500.0
2012-10-15 09:30:00,5.58,5.59,5.47,5.49,3108000.0,5.58,5.59,5.47,5.49,3108000.0
2012-10-15 10:00:00,5.49,5.55,5.48,5.54,2619000.0,5.49,5.55,5.48,5.54,2619000.0
2012-10-15 11:00:00,5.54,5.57,5.53,5.55,1072500.0,5.54,5.57,5.53,5.55,1072500.0
2012-10-15 12:00:00,5.55,5.55,5.53,5.53,1647000.0,5.55,5.55,5.53,5.53,1647000.0
2012-10-15 13:00:00,5.53,5.54,5.51,5.51,2473500.0,5.53,5.54,5.51,5.51,2473500.0
2012-10-15 14:00:00,5.51,5.52,5.48,5.5,2701500.0,5.51,5.52,5.48,5.5,2701500.0
2012-10-15 15:00:00,5.5,5.51,5.49,5.5,4047000.0,5.5,5.51,5.49,5.5,4047000.0
2012-10-16 09:30:00,5.5,5.51,5.45,5.48,2970000.0,5.5,5.51,5.45,5.48,2970000.0
2012-10-16 10:00:00,5.48,5.49,5.45,5.45,4728000.0,5.48,5.49,5.45,5.45,4728000.0
2012-10-16 11:00:00,5.45,5.49,5.44,5.49,3525000.0,5.45,5.49,5.44,5.49,3525000.0
2012-10-16 12:00:00,5.49,5.49,5.47,5.48,3034500.0,5.49,5.49,5.47,5.48,3034500.0
2012-10-16 13:00:00,5.48,5.48,5.47,5.48,1843500.0,5.48,5.48,5.47,5.48,1843500.0
2012-10-16 14:00:00,5.48,5.48,5.46,5.46,3223500.0,5.48,5.48,5.46,5.46,3223500.0
2012-10-16 15:00:00,5.46,5.46,5.41,5.45,12214500.0,5.46,5.46,5.41,5.45,12214500.0
2012-10-17 09:30:00,5.44,5.44,5.26,5.29,14973000.0,5.44,5.44,5.26,5.29,14973000.0
2012-10-17 10:00:00,5.29,5.31,5.27,5.31,14151000.0,5.29,5.31,5.27,5.31,14151000.0
2012-10-17 11:00:00,5.31,5.34,5.3,5.33,6438000.0,5.31,5.34,5.3,5.33,6438000.0
2012-10-17 12:00:00,5.33,5.37,5.33,5.36,4413000.0,5.33,5.37,5.33,5.36,4413000.0
2012-10-17 13:00:00,5.37,5.37,5.33,5.34,2652000.0,5.37,5.37,5.33,5.34,2652000.0
2012-10-17 14:00:00,5.34,5.35,5.33,5.35,4128000.0,5.34,5.35,5.33,5.35,4128000.0
2012-10-17 15:00:00,5.35,5.37,5.34,5.36,9273000.0,5.35,5.37,5.34,5.36,9273000.0
2012-10-18 09:30:00,5.33,5.35,5.3,5.34,4209000.0,5.33,5.35,5.3,5.34,4209000.0
2012-10-18 10:00:00,5.34,5.34,5.24,5.28,9973500.0,5.34,5.34,5.24,5.28,9973500.0
2012-10-18 11:00:00,5.27,5.37,5.26,5.36,22672500.0,5.27,5.37,5.26,5.36,22672500.0
2012-10-18 12:00:00,5.36,5.41,5.34,5.34,4476000.0,5.36,5.41,5.34,5.34,4476000.0
2012-10-18 13:00:00,5.34,5.34,5.3,5.3,8494500.0,5.34,5.34,5.3,5.3,8494500.0
2012-10-18 14:00:00,5.3,5.34,5.29,5.34,5097000.0,5.3,5.34,5.29,5.34,5097000.0
2012-10-18 15:00:00,5.33,5.34,5.31,5.33,14056500.0,5.33,5.34,5.31,5.33,14056500.0
2012-10-19 09:30:00,5.32,5.36,5.31,5.35,5040000.0,5.32,5.36,5.31,5.35,5040000.0
2012-10-19 10:00:00,5.35,5.39,5.35,5.38,4084500.0,5.35,5.39,5.35,5.38,4084500.0
2012-10-19 11:00:00,5.38,5.39,5.33,5.36,3586500.0,5.38,5.39,5.33,5.36,3586500.0
2012-10-19 12:00:00,5.36,5.37,5.35,5.36,1833000.0,5.36,5.37,5.35,5.36,1833000.0
2012-10-19 13:00:00,5.36,5.37,5.34,5.35,1462500.0,5.36,5.37,5.34,5.35,1462500.0
2012-10-19 14:00:00,5.35,5.36,5.34,5.35,2883000.0,5.35,5.36,5.34,5.35,2883000.0
2012-10-19 15:00:00,5.35,5.39,5.34,5.37,5800500.0,5.35,5.39,5.34,5.37,5800500.0
2012-10-22 09:30:00,5.26,5.36,5.25,5.35,5313000.0,5.26,5.36,5.25,5.35,5313000.0
2012-10-22 10:00:00,5.35,5.36,5.29,5.33,5490000.0,5.35,5.36,5.29,5.33,5490000.0
2012-10-22 11:00:00,5.33,5.35,5.32,5.33,2199000.0,5.33,5.35,5.32,5.33,2199000.0
2012-10-22 12:00:00,5.33,5.37,5.33,5.36,3546000.0,5.33,5.37,5.33,5.36,3546000.0
2012-10-22 13:00:00,5.36,5.37,5.32,5.33,2128500.0,5.36,5.37,5.32,5.33,2128500.0
2012-10-22 14:00:00,5.33,5.36,5.33,5.35,2302500.0,5.33,5.36,5.33,5.35,2302500.0
2012-10-22 15:00:00,5.35,5.36,5.33,5.35,5658000.0,5.35,5.36,5.33,5.35,5658000.0
2012-10-23 09:30:00,5.3,5.36,5.28,5.36,2535000.0,5.3,5.36,5.28,5.36,2535000.0
2012-10-23 10:00:00,5.36,5.39,5.35,5.38,6084000.0,5.36,5.39,5.35,5.38,6084000.0
2012-10-23 11:00:00,5.38,5.43,5.37,5.42,15090000.0,5.38,5.43,5.37,5.42,15090000.0
2012-10-23 12:00:00,5.42,5.43,5.42,5.42,3642000.0,5.42,5.43,5.42,5.42,3642000.0
2012-10-23 13:00:00,5.42,5.5,5.41,5.49,7914000.0,5.42,5.5,5.41,5.49,7914000.0
2012-10-23 14:00:00,5.49,5.55,5.48,5.54,17070000.0,5.49,5.55,5.48,5.54,17070000.0
2012-10-23 15:00:00,5.54,5.55,5.49,5.51,16416000.0,5.54,5.55,5.49,5.51,16416000.0
2012-10-24 09:30:00,5.56,5.57,5.46,5.5,4140000.0,5.56,5.57,5.46,5.5,4140000.0
2012-10-24 10:00:00,5.5,5.5,5.46,5.47,6261000.0,5.5,5.5,5.46,5.47,6261000.0
2012-10-24 11:00:00,5.47,5.47,5.43,5.43,3301500.0,5.47,5.47,5.43,5.43,3301500.0
2012-10-24 12:00:00,5.44,5.49,5.4,5.47,4593000.0,5.44,5.49,5.4,5.47,4593000.0
2012-10-24 13:00:00,5.47,5.48,5.44,5.45,2065500.0,5.47,5.48,5.44,5.45,2065500.0
2012-10-24 14:00:00,5.44,5.45,5.4,5.41,2523000.0,5.44,5.45,5.4,5.41,2523000.0
2012-10-24 15:00:00,5.41,5.46,5.39,5.45,7213500.0,5.41,5.46,5.39,5.45,7213500.0
2012-10-25 09:30:00,5.76,5.9,5.54,5.58,15064500.0,5.76,5.9,5.54,5.58,15064500.0
2012-10-25 10:00:00,5.57,5.63,5.56,5.57,7116000.0,5.57,5.63,5.56,5.57,7116000.0
2012-10-25 11:00:00,5.57,5.67,5.54,5.56,7675500.0,5.57,5.67,5.54,5.56,7675500.0
2012-10-25 12:00:00,5.56,5.66,5.56,5.66,4954500.0,5.56,5.66,5.56,5.66,4954500.0
2012-10-25 13:00:00,5.66,5.67,5.6,5.6,4216500.0,5.66,5.67,5.6,5.6,4216500.0
2012-10-25 14:00:00,5.6,5.64,5.57,5.63,3565500.0,5.6,5.64,5.57,5.63,3565500.0
2012-10-25 15:00:00,5.63,5.65,5.57,5.63,9921000.0,5.63,5.65,5.57,5.63,9921000.0
2012-10-26 09:30:00,5.64,5.65,5.6,5.62,1857000.0,5.64,5.65,5.6,5.62,1857000.0
2012-10-26 10:00:00,5.61,5.63,5.59,5.6,2619000.0,5.61,5.63,5.59,5.6,2619000.0
2012-10-26 11:00:00,5.6,5.65,5.6,5.62,2472000.0,5.6,5.65,5.6,5.62,2472000.0
2012-10-26 12:00:00,5.63,5.67,5.59,5.66,2226000.0,5.63,5.67,5.59,5.66,2226000.0
2012-10-26 13:00:00,5.66,5.67,5.64,5.65,1890000.0,5.66,5.67,5.64,5.65,1890000.0
2012-10-26 14:00:00,5.65,5.66,5.62,5.64,2239500.0,5.65,5.66,5.62,5.64,2239500.0
2012-10-26 15:00:00,5.64,5.66,5.63,5.64,5167500.0,5.64,5.66,5.63,5.64,5167500.0
2012-10-31 09:30:00,5.65,5.77,5.64,5.67,1747500.0,5.65,5.77,5.64,5.67,1747500.0
2012-10-31 10:00:00,5.67,5.68,5.62,5.63,1900500.0,5.67,5.68,5.62,5.63,1900500.0
2012-10-31 11:00:00,5.62,5.64,5.61,5.63,2058000.0,5.62,5.64,5.61,5.63,2058000.0
2012-10-31 12:00:00,5.62,5.64,5.6,5.63,1686000.0,5.62,5.64,5.6,5.63,1686000.0
2012-10-31 13:00:00,5.63,5.68,5.63,5.68,2014500.0,5.63,5.68,5.63,5.68,2014500.0
2012-10-31 14:00:00,5.68,5.72,5.68,5.7,2497500.0,5.68,5.72,5.68,5.7,2497500.0
2012-10-31 15:00:00,5.7,5.74,5.7,5.71,5605500.0,5.7,5.74,5.7,5.71,5605500.0
2012-11-01 09:30:00,5.71,5.73,5.67,5.69,1927500.0,5.71,5.73,5.67,5.69,1927500.0
2012-11-01 10:00:00,5.69,5.71,5.67,5.7,4335000.0,5.69,5.71,5.67,5.7,4335000.0
2012-11-01 11:00:00,5.7,5.73,5.67,5.73,6598500.0,5.7,5.73,5.67,5.73,6598500.0
2012-11-01 12:00:00,5.73,5.73,5.71,5.72,1684500.0,5.73,5.73,5.71,5.72,1684500.0
2012-11-01 13:00:00,5.72,5.74,5.71,5.72,1669500.0,5.72,5.74,5.71,5.72,1669500.0
2012-11-01 14:00:00,5.72,6.13,5.71,5.94,16750500.0,5.72,6.13,5.71,5.94,16750500.0
2012-11-01 15:00:00,5.94,5.94,5.73,5.87,26499000.0,5.94,5.94,5.73,5.87,26499000.0
2012-11-02 09:30:00,5.91,6.1,5.86,5.89,4693500.0,5.91,6.1,5.86,5.89,4693500.0
2012-11-02 10:00:00,5.89,5.91,5.84,5.86,3025500.0,5.89,5.91,5.84,5.86,3025500.0
2012-11-02 11:00:00,5.86,5.9,5.82,5.88,2256000.0,5.86,5.9,5.82,5.88,2256000.0
2012-11-02 12:00:00,5.88,5.89,5.84,5.84,1476000.0,5.88,5.89,5.84,5.84,1476000.0
2012-11-02 13:00:00,5.84,5.88,5.84,5.88,1425000.0,5.84,5.88,5.84,5.88,1425000.0
2012-11-02 14:00:00,5.87,5.89,5.87,5.89,2571000.0,5.87,5.89,5.87,5.89,2571000.0
2012-11-02 15:00:00,5.89,5.91,5.86,5.89,6270000.0,5.89,5.91,5.86,5.89,6270000.0
2012-11-05 09:30:00,5.86,5.89,5.82,5.86,1705500.0,5.86,5.89,5.82,5.86,1705500.0
2012-11-05 10:00:00,5.86,5.91,5.85,5.91,3237000.0,5.86,5.91,5.85,5.91,3237000.0
2012-11-05 11:00:00,5.91,5.93,5.89,5.9,2895000.0,5.91,5.93,5.89,5.9,2895000.0
2012-11-05 12:00:00,5.9,5.93,5.9,5.93,1612500.0,5.9,5.93,5.9,5.93,1612500.0
2012-11-05 13:00:00,5.93,5.95,5.92,5.92,1554000.0,5.93,5.95,5.92,5.92,1554000.0
2012-11-05 14:00:00,5.93,5.93,5.89,5.9,3250500.0,5.93,5.93,5.89,5.9,3250500.0
2012-11-05 15:00:00,5.9,5.9,5.85,5.87,8913000.0,5.9,5.9,5.85,5.87,8913000.0
2012-11-06 09:30:00,5.89,5.92,5.85,5.92,2835000.0,5.89,5.92,5.85,5.92,2835000.0
2012-11-06 10:00:00,5.92,5.94,5.91,5.93,2892000.0,5.92,5.94,5.91,5.93,2892000.0
2012-11-06 11:00:00,5.93,5.96,5.92,5.96,3789000.0,5.93,5.96,5.92,5.96,3789000.0
2012-11-06 12:00:00,5.96,5.99,5.94,5.95,4179000.0,5.96,5.99,5.94,5.95,4179000.0
2012-11-06 13:00:00,5.95,5.97,5.94,5.96,4134000.0,5.95,5.97,5.94,5.96,4134000.0
2012-11-06 14:00:00,5.96,6.01,5.96,6.0,6396000.0,5.96,6.01,5.96,6.0,6396000.0
2012-11-06 15:00:00,5.99,6.0,5.97,5.98,9738000.0,5.99,6.0,5.97,5.98,9738000.0
2012-11-07 09:30:00,5.96,5.98,5.9,5.95,2385000.0,5.96,5.98,5.9,5.95,2385000.0
2012-11-07 10:00:00,5.95,5.99,5.95,5.96,5211000.0,5.95,5.99,5.95,5.96,5211000.0
2012-11-07 11:00:00,5.95,5.96,5.87,5.89,7623000.0,5.95,5.96,5.87,5.89,7623000.0
2012-11-07 12:00:00,5.89,5.9,5.89,5.9,3267000.0,5.89,5.9,5.89,5.9,3267000.0
2012-11-07 13:00:00,5.89,5.93,5.89,5.92,6387000.0,5.89,5.93,5.89,5.92,6387000.0
2012-11-07 14:00:00,5.92,5.93,5.91,5.92,2610000.0,5.92,5.93,5.91,5.92,2610000.0
2012-11-07 15:00:00,5.92,5.93,5.89,5.89,8793000.0,5.92,5.93,5.89,5.89,8793000.0
2012-11-08 09:30:00,5.9,5.99,5.9,5.98,1461000.0,5.9,5.99,5.9,5.98,1461000.0
2012-11-08 10:00:00,5.98,5.99,5.94,5.96,4917000.0,5.98,5.99,5.94,5.96,4917000.0
2012-11-08 11:00:00,5.96,5.97,5.94,5.96,3294000.0,5.96,5.97,5.94,5.96,3294000.0
2012-11-08 12:00:00,5.96,5.97,5.94,5.96,3255000.0,5.96,5.97,5.94,5.96,3255000.0
2012-11-08 13:00:00,5.96,5.98,5.93,5.96,2086500.0,5.96,5.98,5.93,5.96,2086500.0
2012-11-08 14:00:00,5.96,5.96,5.94,5.95,2778000.0,5.96,5.96,5.94,5.95,2778000.0
2012-11-08 15:00:00,5.94,5.95,5.92,5.93,6721500.0,5.94,5.95,5.92,5.93,6721500.0
2012-11-09 09:30:00,5.92,6.12,5.91,6.1,12054000.0,5.92,6.12,5.91,6.1,12054000.0
2012-11-09 10:00:00,6.1,6.12,6.05,6.07,14487000.0,6.1,6.12,6.05,6.07,14487000.0
2012-11-09 11:00:00,6.07,6.07,6.03,6.03,8736000.0,6.07,6.07,6.03,6.03,8736000.0
2012-11-09 12:00:00,6.03,6.04,6.0,6.01,4188000.0,6.03,6.04,6.0,6.01,4188000.0
2012-11-09 13:00:00,6.01,6.02,5.95,5.99,5700000.0,6.01,6.02,5.95,5.99,5700000.0
2012-11-09 14:00:00,5.99,6.0,5.97,5.99,4212000.0,5.99,6.0,5.97,5.99,4212000.0
2012-11-09 15:00:00,5.99,5.99,5.95,5.95,10389000.0,5.99,5.99,5.95,5.95,10389000.0
2012-11-12 09:30:00,5.95,5.97,5.87,5.9,1909500.0,5.95,5.97,5.87,5.9,1909500.0
2012-11-12 10:00:00,5.9,5.91,5.88,5.9,3682500.0,5.9,5.91,5.88,5.9,3682500.0
2012-11-12 11:00:00,5.9,5.9,5.88,5.88,1470000.0,5.9,5.9,5.88,5.88,1470000.0
2012-11-12 12:00:00,5.88,5.89,5.87,5.88,877500.0,5.88,5.89,5.87,5.88,877500.0
2012-11-12 13:00:00,5.88,5.89,5.87,5.88,945000.0,5.88,5.89,5.87,5.88,945000.0
2012-11-12 14:00:00,5.88,5.9,5.88,5.88,970500.0,5.88,5.9,5.88,5.88,970500.0
2012-11-12 15:00:00,5.88,5.89,5.86,5.88,3669000.0,5.88,5.89,5.86,5.88,3669000.0
2012-11-13 09:30:00,5.91,5.99,5.86,5.96,1866000.0,5.91,5.99,5.86,5.96,1866000.0
2012-11-13 10:00:00,5.96,6.03,5.96,6.02,2670000.0,5.96,6.03,5.96,6.02,2670000.0
2012-11-13 11:00:00,6.02,6.03,5.98,5.99,1554000.0,6.02,6.03,5.98,5.99,1554000.0
2012-11-13 12:00:00,5.99,5.99,5.96,5.98,1480500.0,5.99,5.99,5.96,5.98,1480500.0
2012-11-13 13:00:00,5.98,5.99,5.97,5.99,1597500.0,5.98,5.99,5.97,5.99,1597500.0
2012-11-13 14:00:00,5.99,6.0,5.98,5.98,1333500.0,5.99,6.0,5.98,5.98,1333500.0
2012-11-13 15:00:00,5.98,5.99,5.97,5.98,4656000.0,5.98,5.99,5.97,5.98,4656000.0
2012-11-14 09:30:00,5.99,6.04,5.98,5.99,2122500.0,5.99,6.04,5.98,5.99,2122500.0
2012-11-14 10:00:00,5.99,6.03,5.95,5.97,2841000.0,5.99,6.03,5.95,5.97,2841000.0
2012-11-14 11:00:00,5.97,5.97,5.94,5.94,3190500.0,5.97,5.97,5.94,5.94,3190500.0
2012-11-14 12:00:00,5.94,5.95,5.9,5.92,1351500.0,5.94,5.95,5.9,5.92,1351500.0
2012-11-14 13:00:00,5.93,5.93,5.91,5.92,1336500.0,5.93,5.93,5.91,5.92,1336500.0
2012-11-14 14:00:00,5.92,5.94,5.91,5.92,1558500.0,5.92,5.94,5.91,5.92,1558500.0
2012-11-14 15:00:00,5.92,5.93,5.89,5.91,3868500.0,5.92,5.93,5.89,5.91,3868500.0
2012-11-15 09:30:00,5.93,5.94,5.88,5.89,1488000.0,5.93,5.94,5.88,5.89,1488000.0
2012-11-15 10:00:00,5.89,5.96,5.87,5.94,3954000.0,5.89,5.96,5.87,5.94,3954000.0
2012-11-15 11:00:00,5.94,5.96,5.92,5.95,3900000.0,5.94,5.96,5.92,5.95,3900000.0
2012-11-15 12:00:00,5.95,5.97,5.94,5.94,4161000.0,5.95,5.97,5.94,5.94,4161000.0
2012-11-15 13:00:00,5.94,5.97,5.94,5.97,4716000.0,5.94,5.97,5.94,5.97,4716000.0
2012-11-15 14:00:00,5.97,6.0,5.96,5.96,3099000.0,5.97,6.0,5.96,5.96,3099000.0
2012-11-15 15:00:00,5.96,5.99,5.94,5.98,7587000.0,5.96,5.99,5.94,5.98,7587000.0
2012-11-16 09:30:00,6.02,6.02,5.92,5.94,5106000.0,6.02,6.02,5.92,5.94,5106000.0
2012-11-16 10:00:00,5.94,5.96,5.91,5.95,2556000.0,5.94,5.96,5.91,5.95,2556000.0
2012-11-16 11:00:00,5.95,6.0,5.95,6.0,2823000.0,5.95,6.0,5.95,6.0,2823000.0
2012-11-16 12:00:00,6.0,6.01,5.98,5.99,2898000.0,6.0,6.01,5.98,5.99,2898000.0
2012-11-16 13:00:00,5.98,6.01,5.98,6.0,2988000.0,5.98,6.01,5.98,6.0,2988000.0
2012-11-16 14:00:00,6.0,6.0,5.97,5.98,4290000.0,6.0,6.0,5.97,5.98,4290000.0
2012-11-16 15:00:00,5.98,6.01,5.98,6.0,11064000.0,5.98,6.01,5.98,6.0,11064000.0
2012-11-19 09:30:00,6.01,6.1,6.0,6.08,2658000.0,6.01,6.1,6.0,6.08,2658000.0
2012-11-19 10:00:00,6.08,6.09,6.03,6.05,2286000.0,6.08,6.09,6.03,6.05,2286000.0
2012-11-19 11:00:00,6.05,6.07,6.03,6.04,1783500.0,6.05,6.07,6.03,6.04,1783500.0
2012-11-19 12:00:00,6.05,6.1,6.05,6.09,1920000.0,6.05,6.1,6.05,6.09,1920000.0
2012-11-19 13:00:00,6.09,6.09,6.07,6.08,1806000.0,6.09,6.09,6.07,6.08,1806000.0
2012-11-19 14:00:00,6.08,6.11,6.08,6.11,2619000.0,6.08,6.11,6.08,6.11,2619000.0
2012-11-19 15:00:00,6.11,6.11,6.08,6.1,3379500.0,6.11,6.11,6.08,6.1,3379500.0
2012-11-20 09:30:00,6.1,6.14,6.06,6.14,1828500.0,6.1,6.14,6.06,6.14,1828500.0
2012-11-20 10:00:00,6.13,6.16,6.11,6.14,1920000.0,6.13,6.16,6.11,6.14,1920000.0
2012-11-20 11:00:00,6.14,6.15,6.11,6.12,1888500.0,6.14,6.15,6.11,6.12,1888500.0
2012-11-20 12:00:00,6.12,6.12,6.07,6.08,808500.0,6.12,6.12,6.07,6.08,808500.0
2012-11-20 13:00:00,6.08,6.08,6.04,6.07,1377000.0,6.08,6.08,6.04,6.07,1377000.0
2012-11-20 14:00:00,6.07,6.1,6.07,6.09,1674000.0,6.07,6.1,6.07,6.09,1674000.0
2012-11-20 15:00:00,6.09,6.09,6.07,6.09,2733000.0,6.09,6.09,6.07,6.09,2733000.0
2012-11-21 09:30:00,6.06,6.14,6.03,6.09,2070000.0,6.06,6.14,6.03,6.09,2070000.0
2012-11-21 10:00:00,6.09,6.09,6.05,6.07,4527000.0,6.09,6.09,6.05,6.07,4527000.0
2012-11-21 11:00:00,6.07,6.11,6.07,6.1,2937000.0,6.07,6.11,6.07,6.1,2937000.0
2012-11-21 12:00:00,6.1,6.12,6.09,6.1,1548000.0,6.1,6.12,6.09,6.1,1548000.0
2012-11-21 13:00:00,6.1,6.11,6.08,6.11,1440000.0,6.1,6.11,6.08,6.11,1440000.0
2012-11-21 14:00:00,6.11,6.12,6.08,6.08,2220000.0,6.11,6.12,6.08,6.08,2220000.0
2012-11-21 15:00:00,6.08,6.11,6.08,6.1,5418000.0,6.08,6.11,6.08,6.1,5418000.0
2012-11-23 09:30:00,6.1,6.16,6.05,6.14,790500.0,6.1,6.16,6.05,6.14,790500.0
2012-11-23 10:00:00,6.15,6.2,6.15,6.18,2089500.0,6.15,6.2,6.15,6.18,2089500.0
2012-11-23 11:00:00,6.18,6.2,6.18,6.19,847500.0,6.18,6.2,6.18,6.19,847500.0
2012-11-23 12:00:00,6.19,6.2,6.16,6.18,2004000.0,6.19,6.2,6.16,6.18,2004000.0
2012-11-26 09:30:00,6.16,6.21,6.16,6.21,1477500.0,6.16,6.21,6.16,6.21,1477500.0
2012-11-26 10:00:00,6.21,6.21,6.16,6.17,1603500.0,6.21,6.21,6.16,6.17,1603500.0
2012-11-26 11:00:00,6.17,6.17,6.15,6.16,1180500.0,6.17,6.17,6.15,6.16,1180500.0
2012-11-26 12:00:00,6.16,6.16,6.13,6.14,820500.0,6.16,6.16,6.13,6.14,820500.0
2012-11-26 13:00:00,6.14,6.17,6.11,6.14,1944000.0,6.14,6.17,6.11,6.14,1944000.0
2012-11-26 14:00:00,6.14,6.18,6.13,6.17,1369500.0,6.14,6.18,6.13,6.17,1369500.0
2012-11-26 15:00:00,6.17,6.19,6.16,6.16,3022500.0,6.17,6.19,6.16,6.16,3022500.0
2012-11-27 09:30:00,6.14,6.19,6.12,6.14,1054500.0,6.14,6.19,6.12,6.14,1054500.0
2012-11-27 10:00:00,6.14,6.18,6.11,6.16,2158500.0,6.14,6.18,6.11,6.16,2158500.0
2012-11-27 11:00:00,6.16,6.18,6.16,6.17,1842000.0,6.16,6.18,6.16,6.17,1842000.0
2012-11-27 12:00:00,6.17,6.18,6.16,6.18,1552500.0,6.17,6.18,6.16,6.18,1552500.0
2012-11-27 13:00:00,6.18,6.19,6.17,6.18,886500.0,6.18,6.19,6.17,6.18,886500.0
2012-11-27 14:00:00,6.18,6.19,6.12,6.13,1723500.0,6.18,6.19,6.12,6.13,1723500.0
2012-11-27 15:00:00,6.14,6.16,6.13,6.13,2688000.0,6.14,6.16,6.13,6.13,2688000.0
2012-11-28 09:30:00,6.1,6.11,6.06,6.11,4245000.0,6.1,6.11,6.06,6.11,4245000.0
2012-11-28 10:00:00,6.1,6.13,6.08,6.12,2862000.0,6.1,6.13,6.08,6.12,2862000.0
2012-11-28 11:00:00,6.12,6.19,6.11,6.19,3597000.0,6.12,6.19,6.11,6.19,3597000.0
2012-11-28 12:00:00,6.18,6.21,6.14,6.19,3426000.0,6.18,6.21,6.14,6.19,3426000.0
2012-11-28 13:00:00,6.19,6.2,6.17,6.2,2151000.0,6.19,6.2,6.17,6.2,2151000.0
2012-11-28 14:00:00,6.2,6.21,6.17,6.2,2550000.0,6.2,6.21,6.17,6.2,2550000.0
2012-11-28 15:00:00,6.2,6.21,6.18,6.2,6675000.0,6.2,6.21,6.18,6.2,6675000.0
2012-11-29 09:30:00,6.14,6.23,6.03,6.17,3771000.0,6.14,6.23,6.03,6.17,3771000.0
2012-11-29 10:00:00,6.17,6.18,6.13,6.18,3108000.0,6.17,6.18,6.13,6.18,3108000.0
2012-11-29 11:00:00,6.18,6.19,6.15,6.18,1983000.0,6.18,6.19,6.15,6.18,1983000.0
2012-11-29 12:00:00,6.18,6.19,6.17,6.18,1485000.0,6.18,6.19,6.17,6.18,1485000.0
2012-11-29 13:00:00,6.18,6.19,6.17,6.18,1938000.0,6.18,6.19,6.17,6.18,1938000.0
2012-11-29 14:00:00,6.18,6.2,6.18,6.18,1597500.0,6.18,6.2,6.18,6.18,1597500.0
2012-11-29 15:00:00,6.18,6.19,6.18,6.19,4666500.0,6.18,6.19,6.18,6.19,4666500.0
2012-11-30 09:30:00,6.21,6.28,6.21,6.26,7770000.0,6.21,6.28,6.21,6.26,7770000.0
2012-11-30 10:00:00,6.25,6.27,6.21,6.25,4818000.0,6.25,6.27,6.21,6.25,4818000.0
2012-11-30 11:00:00,6.25,6.25,6.22,6.24,3183000.0,6.25,6.25,6.22,6.24,3183000.0
2012-11-30 12:00:00,6.24,6.26,6.24,6.25,3897000.0,6.24,6.26,6.24,6.25,3897000.0
2012-11-30 13:00:00,6.25,6.28,6.25,6.28,3219000.0,6.25,6.28,6.25,6.28,3219000.0
2012-11-30 14:00:00,6.28,6.28,6.25,6.26,2634000.0,6.28,6.28,6.25,6.26,2634000.0
2012-11-30 15:00:00,6.26,6.29,6.26,6.27,11022000.0,6.26,6.29,6.26,6.27,11022000.0
2012-12-03 09:30:00,6.31,6.33,6.27,6.31,2601000.0,6.31,6.33,6.27,6.31,2601000.0
2012-12-03 10:00:00,6.31,6.31,6.26,6.27,2232000.0,6.31,6.31,6.26,6.27,2232000.0
2012-12-03 11:00:00,6.27,6.27,6.24,6.25,1573500.0,6.27,6.27,6.24,6.25,1573500.0
2012-12-03 12:00:00,6.25,6.25,6.22,6.22,1003500.0,6.25,6.25,6.22,6.22,1003500.0
2012-12-03 13:00:00,6.22,6.25,6.21,6.24,1501500.0,6.22,6.25,6.21,6.24,1501500.0
2012-12-03 14:00:00,6.24,6.25,6.23,6.23,1159500.0,6.24,6.25,6.23,6.23,1159500.0
2012-12-03 15:00:00,6.23,6.24,6.2,6.22,3484500.0,6.23,6.24,6.2,6.22,3484500.0
2012-12-04 09:30:00,6.18,6.22,6.14,6.21,2193000.0,6.18,6.22,6.14,6.21,2193000.0
2012-12-04 10:00:00,6.2,6.21,6.14,6.18,2931000.0,6.2,6.21,6.14,6.18,2931000.0
2012-12-04 11:00:00,6.18,6.19,6.15,6.16,1966500.0,6.18,6.19,6.15,6.16,1966500.0
2012-12-04 12:00:00,6.17,6.2,6.16,6.17,1959000.0,6.17,6.2,6.16,6.17,1959000.0
2012-12-04 13:00:00,6.17,6.2,6.17,6.2,2400000.0,6.17,6.2,6.17,6.2,2400000.0
2012-12-04 14:00:00,6.2,6.21,6.18,6.2,1626000.0,6.2,6.21,6.18,6.2,1626000.0
2012-12-04 15:00:00,6.2,6.2,6.19,6.2,4693500.0,6.2,6.2,6.19,6.2,4693500.0
2012-12-05 09:30:00,6.2,6.2,6.09,6.09,1513500.0,6.2,6.2,6.09,6.09,1513500.0
2012-12-05 10:00:00,6.09,6.12,6.09,6.1,2004000.0,6.09,6.12,6.09,6.1,2004000.0
2012-12-05 11:00:00,6.1,6.14,6.09,6.12,1584000.0,6.1,6.14,6.09,6.12,1584000.0
2012-12-05 12:00:00,6.13,6.13,6.1,6.1,1539000.0,6.13,6.13,6.1,6.1,1539000.0
2012-12-05 13:00:00,6.1,6.1,6.07,6.07,2733000.0,6.1,6.1,6.07,6.07,2733000.0
2012-12-05 14:00:00,6.07,6.08,6.05,6.07,3486000.0,6.07,6.08,6.05,6.07,3486000.0
2012-12-05 15:00:00,6.07,6.1,6.07,6.09,4084500.0,6.07,6.1,6.07,6.09,4084500.0
2012-12-06 09:30:00,6.08,6.1,6.05,6.07,2011500.0,6.08,6.1,6.05,6.07,2011500.0
2012-12-06 10:00:00,6.07,6.09,6.05,6.08,3033000.0,6.07,6.09,6.05,6.08,3033000.0
2012-12-06 11:00:00,6.08,6.1,6.06,6.08,3375000.0,6.08,6.1,6.06,6.08,3375000.0
2012-12-06 12:00:00,6.08,6.09,6.05,6.05,1096500.0,6.08,6.09,6.05,6.05,1096500.0
2012-12-06 13:00:00,6.05,6.07,6.05,6.06,1230000.0,6.05,6.07,6.05,6.06,1230000.0
2012-12-06 14:00:00,6.06,6.06,6.04,6.05,1642500.0,6.06,6.06,6.04,6.05,1642500.0
2012-12-06 15:00:00,6.05,6.05,6.04,6.04,4774500.0,6.05,6.05,6.04,6.04,4774500.0
2012-12-07 09:30:00,6.09,6.11,6.07,6.08,3444000.0,6.09,6.11,6.07,6.08,3444000.0
2012-12-07 10:00:00,6.08,6.09,6.07,6.07,4182000.0,6.08,6.09,6.07,6.07,4182000.0
2012-12-07 11:00:00,6.07,6.08,6.04,6.04,2667000.0,6.07,6.08,6.04,6.04,2667000.0
2012-12-07 12:00:00,6.04,6.07,6.04,6.06,2232000.0,6.04,6.07,6.04,6.06,2232000.0
2012-12-07 13:00:00,6.06,6.07,6.04,6.06,2262000.0,6.06,6.07,6.04,6.06,2262000.0
2012-12-07 14:00:00,6.06,6.06,6.04,6.04,2178000.0,6.06,6.06,6.04,6.04,2178000.0
2012-12-07 15:00:00,6.04,6.05,6.03,6.05,5904000.0,6.04,6.05,6.03,6.05,5904000.0
2012-12-10 09:30:00,6.11,6.16,6.07,6.07,3283500.0,6.11,6.16,6.07,6.07,3283500.0
2012-12-10 10:00:00,6.07,6.08,6.06,6.07,3975000.0,6.07,6.08,6.06,6.07,3975000.0
2012-12-10 11:00:00,6.07,6.07,6.05,6.06,1503000.0,6.07,6.07,6.05,6.06,1503000.0
2012-12-10 12:00:00,6.06,6.07,6.05,6.06,891000.0,6.06,6.07,6.05,6.06,891000.0
2012-12-10 13:00:00,6.06,6.06,6.04,6.04,1024500.0,6.06,6.06,6.04,6.04,1024500.0
2012-12-10 14:00:00,6.04,6.05,6.02,6.02,1662000.0,6.04,6.05,6.02,6.02,1662000.0
2012-12-10 15:00:00,6.02,6.03,6.01,6.02,3910500.0,6.02,6.03,6.01,6.02,3910500.0
2012-12-11 09:30:00,6.04,6.17,6.04,6.16,4905000.0,6.04,6.17,6.04,6.16,4905000.0
2012-12-11 10:00:00,6.15,6.17,6.1,6.12,4738500.0,6.15,6.17,6.1,6.12,4738500.0
2012-12-11 11:00:00,6.12,6.13,6.07,6.08,2239500.0,6.12,6.13,6.07,6.08,2239500.0
2012-12-11 12:00:00,6.08,6.09,6.07,6.08,1861500.0,6.08,6.09,6.07,6.08,1861500.0
2012-12-11 13:00:00,6.08,6.1,6.07,6.1,1998000.0,6.08,6.1,6.07,6.1,1998000.0
2012-12-11 14:00:00,6.1,6.12,6.1,6.12,2383500.0,6.1,6.12,6.1,6.12,2383500.0
2012-12-11 15:00:00,6.11,6.15,6.09,6.13,8491500.0,6.11,6.15,6.09,6.13,8491500.0
2012-12-12 09:30:00,6.16,6.24,6.16,6.24,12054000.0,6.16,6.24,6.16,6.24,12054000.0
2012-12-12 10:00:00,6.24,6.32,6.23,6.31,19383000.0,6.24,6.32,6.23,6.31,19383000.0
2012-12-12 11:00:00,6.31,6.31,6.2,6.21,20100000.0,6.31,6.31,6.2,6.21,20100000.0
2012-12-12 12:00:00,6.21,6.25,6.18,6.21,6096000.0,6.21,6.25,6.18,6.21,6096000.0
2012-12-12 13:00:00,6.21,6.21,6.18,6.19,6864000.0,6.21,6.21,6.18,6.19,6864000.0
2012-12-12 14:00:00,6.19,6.21,6.18,6.19,8757000.0,6.19,6.21,6.18,6.19,8757000.0
2012-12-12 15:00:00,6.19,6.19,6.16,6.19,7398000.0,6.19,6.19,6.16,6.19,7398000.0
2012-12-13 09:30:00,6.17,6.2,6.16,6.16,1492500.0,6.17,6.2,6.16,6.16,1492500.0
2012-12-13 10:00:00,6.16,6.17,6.11,6.12,3144000.0,6.16,6.17,6.11,6.12,3144000.0
2012-12-13 11:00:00,6.12,6.12,6.06,6.06,3346500.0,6.12,6.12,6.06,6.06,3346500.0
2012-12-13 12:00:00,6.07,6.08,6.04,6.04,2113500.0,6.07,6.08,6.04,6.04,2113500.0
2012-12-13 13:00:00,6.04,6.09,6.04,6.07,4318500.0,6.04,6.09,6.04,6.07,4318500.0
2012-12-13 14:00:00,6.07,6.07,6.05,6.05,2128500.0,6.07,6.07,6.05,6.05,2128500.0
2012-12-13 15:00:00,6.05,6.07,6.04,6.05,5772000.0,6.05,6.07,6.04,6.05,5772000.0
2012-12-14 09:30:00,6.03,6.11,6.03,6.06,4116000.0,6.03,6.11,6.03,6.06,4116000.0
2012-12-14 10:00:00,6.06,6.07,6.03,6.03,9177000.0,6.06,6.07,6.03,6.03,9177000.0
2012-12-14 11:00:00,6.03,6.03,6.01,6.01,3378000.0,6.03,6.03,6.01,6.01,3378000.0
2012-12-14 12:00:00,6.01,6.02,6.0,6.01,2463000.0,6.01,6.02,6.0,6.01,2463000.0
2012-12-14 13:00:00,6.01,6.01,5.99,5.99,4281000.0,6.01,6.01,5.99,5.99,4281000.0
2012-12-14 14:00:00,5.99,6.0,5.97,5.97,5376000.0,5.99,6.0,5.97,5.97,5376000.0
2012-12-14 15:00:00,5.97,5.98,5.96,5.97,9627000.0,5.97,5.98,5.96,5.97,9627000.0
2012-12-17 09:30:00,5.97,5.99,5.96,5.97,1824000.0,5.97,5.99,5.96,5.97,1824000.0
2012-12-17 10:00:00,5.97,5.99,5.97,5.98,2964000.0,5.97,5.99,5.97,5.98,2964000.0
2012-12-17 11:00:00,5.97,6.0,5.97,5.99,3882000.0,5.97,6.0,5.97,5.99,3882000.0
2012-12-17 12:00:00,5.99,5.99,5.98,5.99,4485000.0,5.99,5.99,5.98,5.99,4485000.0
2012-12-17 13:00:00,5.99,5.99,5.98,5.98,2461500.0,5.99,5.99,5.98,5.98,2461500.0
2012-12-17 14:00:00,5.98,5.99,5.98,5.98,5773500.0,5.98,5.99,5.98,5.98,5773500.0
2012-12-17 15:00:00,5.98,6.05,5.98,6.04,11004000.0,5.98,6.05,5.98,6.04,11004000.0
2012-12-18 09:30:00,6.06,6.14,6.05,6.09,5712000.0,6.06,6.14,6.05,6.09,5712000.0
2012-12-18 10:00:00,6.09,6.11,6.09,6.11,4107000.0,6.09,6.11,6.09,6.11,4107000.0
2012-12-18 11:00:00,6.11,6.12,6.09,6.11,3489000.0,6.11,6.12,6.09,6.11,3489000.0
2012-12-18 12:00:00,6.11,6.16,6.11,6.16,7446000.0,6.11,6.16,6.11,6.16,7446000.0
2012-12-18 13:00:00,6.16,6.17,6.13,6.15,3603000.0,6.16,6.17,6.13,6.15,3603000.0
2012-12-18 14:00:00,6.15,6.16,6.13,6.14,2643000.0,6.15,6.16,6.13,6.14,2643000.0
2012-12-18 15:00:00,6.13,6.14,6.12,6.13,7557000.0,6.13,6.14,6.12,6.13,7557000.0
2012-12-19 09:30:00,6.14,6.17,6.1,6.11,1719000.0,6.14,6.17,6.1,6.11,1719000.0
2012-12-19 10:00:00,6.11,6.16,6.11,6.14,2464500.0,6.11,6.16,6.11,6.14,2464500.0
2012-12-19 11:00:00,6.14,6.17,6.13,6.13,1953000.0,6.14,6.17,6.13,6.13,1953000.0
2012-12-19 12:00:00,6.14,6.14,6.1,6.1,1206000.0,6.14,6.14,6.1,6.1,1206000.0
2012-12-19 13:00:00,6.11,6.12,6.09,6.1,1806000.0,6.11,6.12,6.09,6.1,1806000.0
2012-12-19 14:00:00,6.1,6.1,6.08,6.08,1884000.0,6.1,6.1,6.08,6.08,1884000.0
2012-12-19 15:00:00,6.08,6.12,6.08,6.09,4189500.0,6.08,6.12,6.08,6.09,4189500.0
2012-12-20 09:30:00,6.1,6.13,6.07,6.07,1171500.0,6.1,6.13,6.07,6.07,1171500.0
2012-12-20 10:00:00,6.07,6.13,6.07,6.13,2448000.0,6.07,6.13,6.07,6.13,2448000.0
2012-12-20 11:00:00,6.12,6.14,6.11,6.13,2191500.0,6.12,6.14,6.11,6.13,2191500.0
2012-12-20 12:00:00,6.13,6.13,6.12,6.12,1200000.0,6.13,6.13,6.12,6.12,1200000.0
2012-12-20 13:00:00,6.13,6.13,6.11,6.12,1942500.0,6.13,6.13,6.11,6.12,1942500.0
2012-12-20 14:00:00,6.13,6.14,6.11,6.14,1816500.0,6.13,6.14,6.11,6.14,1816500.0
2012-12-20 15:00:00,6.14,6.14,6.11,6.12,2329500.0,6.14,6.14,6.11,6.12,2329500.0
2012-12-21 09:30:00,6.07,6.08,6.02,6.06,16338000.0,6.07,6.08,6.02,6.06,16338000.0
2012-12-21 10:00:00,6.06,6.06,6.02,6.03,3369000.0,6.06,6.06,6.02,6.03,3369000.0
2012-12-21 11:00:00,6.03,6.04,6.01,6.01,3438000.0,6.03,6.04,6.01,6.01,3438000.0
2012-12-21 12:00:00,6.01,6.02,5.99,6.01,3978000.0,6.01,6.02,5.99,6.01,3978000.0
2012-12-21 13:00:00,6.01,6.02,5.99,6.01,3963000.0,6.01,6.02,5.99,6.01,3963000.0
2012-12-21 14:00:00,6.01,6.02,5.99,5.99,4701000.0,6.01,6.02,5.99,5.99,4701000.0
2012-12-21 15:00:00,5.99,6.02,5.99,6.0,14268000.0,5.99,6.02,5.99,6.0,14268000.0
2012-12-24 09:30:00,5.98,6.03,5.93,6.01,1609500.0,5.98,6.03,5.93,6.01,1609500.0
2012-12-24 10:00:00,6.01,6.02,6.0,6.02,1042500.0,6.01,6.02,6.0,6.02,1042500.0
2012-12-24 11:00:00,6.02,6.02,6.0,6.01,690000.0,6.02,6.02,6.0,6.01,690000.0
2012-12-24 12:00:00,6.0,6.02,5.99,6.0,1357500.0,6.0,6.02,5.99,6.0,1357500.0
2012-12-26 09:30:00,6.02,6.02,5.97,5.99,1018500.0,6.02,6.02,5.97,5.99,1018500.0
2012-12-26 10:00:00,5.99,6.0,5.95,5.95,1392000.0,5.99,6.0,5.95,5.95,1392000.0
2012-12-26 11:00:00,5.95,5.95,5.92,5.94,835500.0,5.95,5.95,5.92,5.94,835500.0
2012-12-26 12:00:00,5.94,5.95,5.9,5.92,1008000.0,5.94,5.95,5.9,5.92,1008000.0
2012-12-26 13:00:00,5.92,5.94,5.91,5.92,1071000.0,5.92,5.94,5.91,5.92,1071000.0
2012-12-26 14:00:00,5.92,5.95,5.92,5.94,658500.0,5.92,5.95,5.92,5.94,658500.0
2012-12-26 15:00:00,5.94,5.95,5.91,5.92,3144000.0,5.94,5.95,5.91,5.92,3144000.0
2012-12-27 09:30:00,5.93,5.95,5.9,5.92,2397000.0,5.93,5.95,5.9,5.92,2397000.0
2012-12-27 10:00:00,5.92,5.92,5.82,5.87,5892000.0,5.92,5.92,5.82,5.87,5892000.0
2012-12-27 11:00:00,5.87,5.88,5.85,5.86,3861000.0,5.87,5.88,5.85,5.86,3861000.0
2012-12-27 12:00:00,5.86,5.86,5.83,5.83,2382000.0,5.86,5.86,5.83,5.83,2382000.0
2012-12-27 13:00:00,5.83,5.87,5.83,5.86,2631000.0,5.83,5.87,5.83,5.86,2631000.0
2012-12-27 14:00:00,5.86,5.9,5.86,5.9,4683000.0,5.86,5.9,5.86,5.9,4683000.0
2012-12-27 15:00:00,5.9,5.93,5.9,5.91,6099000.0,5.9,5.93,5.9,5.91,6099000.0
2012-12-28 09:30:00,5.9,5.9,5.84,5.85,1251000.0,5.9,5.9,5.84,5.85,1251000.0
2012-12-28 10:00:00,5.85,5.91,5.85,5.9,2469000.0,5.85,5.91,5.85,5.9,2469000.0
2012-12-28 11:00:00,5.9,5.9,5.88,5.89,1077000.0,5.9,5.9,5.88,5.89,1077000.0
2012-12-28 12:00:00,5.9,5.92,5.89,5.91,931500.0,5.9,5.92,5.89,5.91,931500.0
2012-12-28 13:00:00,5.91,5.93,5.9,5.9,730500.0,5.91,5.93,5.9,5.9,730500.0
2012-12-28 14:00:00,5.9,5.91,5.9,5.9,1263000.0,5.9,5.91,5.9,5.9,1263000.0
2012-12-28 15:00:00,5.9,5.91,5.87,5.88,2886000.0,5.9,5.91,5.87,5.88,2886000.0
2012-12-31 09:30:00,5.86,5.91,5.85,5.91,1096500.0,5.86,5.91,5.85,5.91,1096500.0
2012-12-31 10:00:00,5.9,5.94,5.87,5.89,1038000.0,5.9,5.94,5.87,5.89,1038000.0
2012-12-31 11:00:00,5.89,5.91,5.89,5.9,943500.0,5.89,5.91,5.89,5.9,943500.0
2012-12-31 12:00:00,5.9,5.94,5.89,5.92,897000.0,5.9,5.94,5.89,5.92,897000.0
2012-12-31 13:00:00,5.92,5.93,5.89,5.9,1147500.0,5.92,5.93,5.89,5.9,1147500.0
2012-12-31 14:00:00,5.9,5.96,5.89,5.95,1053000.0,5.9,5.96,5.89,5.95,1053000.0
2012-12-31 15:00:00,5.95,5.97,5.92,5.96,2584500.0,5.95,5.97,5.92,5.96,2584500.0
2013-01-02 09:30:00,6.04,6.05,6.01,6.04,3720000.0,6.04,6.05,6.01,6.04,3720000.0
2013-01-02 10:00:00,6.04,6.05,5.97,5.97,5019000.0,6.04,6.05,5.97,5.97,5019000.0
2013-01-02 11:00:00,5.97,5.97,5.93,5.96,4761000.0,5.97,5.97,5.93,5.96,4761000.0
2013-01-02 12:00:00,5.96,6.01,5.96,6.0,3483000.0,5.96,6.01,5.96,6.0,3483000.0
2013-01-02 13:00:00,6.0,6.02,6.0,6.0,3720000.0,6.0,6.02,6.0,6.0,3720000.0
2013-01-02 14:00:00,6.01,6.01,5.98,5.99,1482000.0,6.01,6.01,5.98,5.99,1482000.0
2013-01-02 15:00:00,5.99,6.0,5.97,6.0,12825000.0,5.99,6.0,5.97,6.0,12825000.0
2013-01-03 09:30:00,6.01,6.07,5.95,6.03,1857000.0,6.01,6.07,5.95,6.03,1857000.0
2013-01-03 10:00:00,6.03,6.07,6.03,6.06,1752000.0,6.03,6.07,6.03,6.06,1752000.0
2013-01-03 11:00:00,6.06,6.1,6.06,6.08,3246000.0,6.06,6.1,6.06,6.08,3246000.0
2013-01-03 12:00:00,6.08,6.08,6.06,6.06,1656000.0,6.08,6.08,6.06,6.06,1656000.0
2013-01-03 13:00:00,6.06,6.07,6.05,6.06,924000.0,6.06,6.07,6.05,6.06,924000.0
2013-01-03 14:00:00,6.06,6.07,6.02,6.03,1485000.0,6.06,6.07,6.02,6.03,1485000.0
2013-01-03 15:00:00,6.03,6.04,6.0,6.01,3121500.0,6.03,6.04,6.0,6.01,3121500.0
2013-01-04 09:30:00,6.04,6.09,6.01,6.09,1555500.0,6.04,6.09,6.01,6.09,1555500.0
2013-01-04 10:00:00,6.09,6.1,6.07,6.08,2578500.0,6.09,6.1,6.07,6.08,2578500.0
2013-01-04 11:00:00,6.08,6.1,6.08,6.09,1603500.0,6.08,6.1,6.08,6.09,1603500.0
2013-01-04 12:00:00,6.09,6.11,6.08,6.09,1066500.0,6.09,6.11,6.08,6.09,1066500.0
2013-01-04 13:00:00,6.09,6.11,6.08,6.11,730500.0,6.09,6.11,6.08,6.11,730500.0
2013-01-04 14:00:00,6.11,6.12,6.1,6.11,1665000.0,6.11,6.12,6.1,6.11,1665000.0
2013-01-04 15:00:00,6.11,6.12,6.09,6.11,4405500.0,6.11,6.12,6.09,6.11,4405500.0
2013-01-07 09:30:00,5.96,6.09,5.92,6.03,7392000.0,5.96,6.09,5.92,6.03,7392000.0
2013-01-07 10:00:00,6.03,6.05,5.99,5.99,7299000.0,6.03,6.05,5.99,5.99,7299000.0
2013-01-07 11:00:00,5.99,5.99,5.96,5.98,5478000.0,5.99,5.99,5.96,5.98,5478000.0
2013-01-07 12:00:00,5.97,6.02,5.96,6.02,3048000.0,5.97,6.02,5.96,6.02,3048000.0
2013-01-07 13:00:00,6.03,6.04,6.01,6.02,3327000.0,6.03,6.04,6.01,6.02,3327000.0
2013-01-07 14:00:00,6.02,6.03,6.0,6.0,3243000.0,6.02,6.03,6.0,6.0,3243000.0
2013-01-07 15:00:00,6.0,6.01,6.0,6.0,8355000.0,6.0,6.01,6.0,6.0,8355000.0
2013-01-08 09:30:00,5.97,6.02,5.97,5.98,1174500.0,5.97,6.02,5.97,5.98,1174500.0
2013-01-08 10:00:00,5.99,5.99,5.92,5.93,2674500.0,5.99,5.99,5.92,5.93,2674500.0
2013-01-08 11:00:00,5.93,5.93,5.89,5.93,1975500.0,5.93,5.93,5.89,5.93,1975500.0
2013-01-08 12:00:00,5.93,5.96,5.93,5.94,1663500.0,5.93,5.96,5.93,5.94,1663500.0
2013-01-08 13:00:00,5.94,5.95,5.93,5.95,1783500.0,5.94,5.95,5.93,5.95,1783500.0
2013-01-08 14:00:00,5.95,5.95,5.93,5.94,1117500.0,5.95,5.95,5.93,5.94,1117500.0
2013-01-08 15:00:00,5.94,5.96,5.93,5.95,2656500.0,5.94,5.96,5.93,5.95,2656500.0
2013-01-09 09:30:00,5.96,6.01,5.93,5.95,2328000.0,5.96,6.01,5.93,5.95,2328000.0
2013-01-09 10:00:00,5.95,5.97,5.92,5.93,3867000.0,5.95,5.97,5.92,5.93,3867000.0
2013-01-09 11:00:00,5.93,5.94,5.91,5.91,2979000.0,5.93,5.94,5.91,5.91,2979000.0
2013-01-09 12:00:00,5.91,5.91,5.88,5.9,2073000.0,5.91,5.91,5.88,5.9,2073000.0
2013-01-09 13:00:00,5.9,5.92,5.89,5.92,2403000.0,5.9,5.92,5.89,5.92,2403000.0
2013-01-09 14:00:00,5.92,5.92,5.88,5.89,3360000.0,5.92,5.92,5.88,5.89,3360000.0
2013-01-09 15:00:00,5.89,5.9,5.88,5.89,5952000.0,5.89,5.9,5.88,5.89,5952000.0
2013-01-10 09:30:00,5.9,5.99,5.87,5.91,1494000.0,5.9,5.99,5.87,5.91,1494000.0
2013-01-10 10:00:00,5.91,5.92,5.88,5.91,2272500.0,5.91,5.92,5.88,5.91,2272500.0
2013-01-10 11:00:00,5.91,5.92,5.9,5.9,2349000.0,5.91,5.92,5.9,5.9,2349000.0
2013-01-10 12:00:00,5.9,5.9,5.88,5.89,855000.0,5.9,5.9,5.88,5.89,855000.0
2013-01-10 13:00:00,5.89,5.89,5.85,5.87,1977000.0,5.89,5.89,5.85,5.87,1977000.0
2013-01-10 14:00:00,5.87,5.88,5.84,5.86,1785000.0,5.87,5.88,5.84,5.86,1785000.0
2013-01-10 15:00:00,5.86,5.87,5.84,5.85,3063000.0,5.86,5.87,5.84,5.85,3063000.0
2013-01-11 09:30:00,5.9,5.92,5.8,5.81,1837500.0,5.9,5.92,5.8,5.81,1837500.0
2013-01-11 10:00:00,5.81,5.86,5.81,5.86,2136000.0,5.81,5.86,5.81,5.86,2136000.0
2013-01-11 11:00:00,5.85,5.88,5.81,5.87,1101000.0,5.85,5.88,5.81,5.87,1101000.0
2013-01-11 12:00:00,5.87,5.88,5.85,5.87,837000.0,5.87,5.88,5.85,5.87,837000.0
2013-01-11 13:00:00,5.87,5.87,5.85,5.86,991500.0,5.87,5.87,5.85,5.86,991500.0
2013-01-11 14:00:00,5.86,5.87,5.83,5.85,3117000.0,5.86,5.87,5.83,5.85,3117000.0
2013-01-11 15:00:00,5.85,5.87,5.85,5.87,4830000.0,5.85,5.87,5.85,5.87,4830000.0
2013-01-14 09:30:00,5.84,5.96,5.84,5.94,1455000.0,5.84,5.96,5.84,5.94,1455000.0
2013-01-14 10:00:00,5.93,5.94,5.91,5.92,1135500.0,5.93,5.94,5.91,5.92,1135500.0
2013-01-14 11:00:00,5.91,5.94,5.91,5.94,1179000.0,5.91,5.94,5.91,5.94,1179000.0
2013-01-14 12:00:00,5.94,5.95,5.89,5.93,751500.0,5.94,5.95,5.89,5.93,751500.0
2013-01-14 13:00:00,5.93,5.93,5.91,5.92,847500.0,5.93,5.93,5.91,5.92,847500.0
2013-01-14 14:00:00,5.92,5.92,5.91,5.92,1218000.0,5.92,5.92,5.91,5.92,1218000.0
2013-01-14 15:00:00,5.92,5.92,5.89,5.9,1729500.0,5.92,5.92,5.89,5.9,1729500.0
2013-01-15 09:30:00,5.86,5.95,5.84,5.92,1327500.0,5.86,5.95,5.84,5.92,1327500.0
2013-01-15 10:00:00,5.91,5.93,5.91,5.93,1465500.0,5.91,5.93,5.91,5.93,1465500.0
2013-01-15 11:00:00,5.93,5.96,5.92,5.95,729000.0,5.93,5.96,5.92,5.95,729000.0
2013-01-15 12:00:00,5.95,5.98,5.94,5.97,1102500.0,5.95,5.98,5.94,5.97,1102500.0
2013-01-15 13:00:00,5.97,5.99,5.97,5.99,1614000.0,5.97,5.99,5.97,5.99,1614000.0
2013-01-15 14:00:00,5.99,5.99,5.97,5.98,1590000.0,5.99,5.99,5.97,5.98,1590000.0
2013-01-15 15:00:00,5.98,6.0,5.97,5.98,3406500.0,5.98,6.0,5.97,5.98,3406500.0
2013-01-16 09:30:00,5.95,6.02,5.86,5.94,1599000.0,5.95,6.02,5.86,5.94,1599000.0
2013-01-16 10:00:00,5.94,5.95,5.92,5.93,1548000.0,5.94,5.95,5.92,5.93,1548000.0
2013-01-16 11:00:00,5.93,5.93,5.91,5.91,982500.0,5.93,5.93,5.91,5.91,982500.0
2013-01-16 12:00:00,5.91,5.91,5.89,5.9,1240500.0,5.91,5.91,5.89,5.9,1240500.0
2013-01-16 13:00:00,5.89,5.92,5.89,5.9,805500.0,5.89,5.92,5.89,5.9,805500.0
2013-01-16 14:00:00,5.9,5.91,5.89,5.9,1381500.0,5.9,5.91,5.89,5.9,1381500.0
2013-01-16 15:00:00,5.9,5.9,5.87,5.88,4144500.0,5.9,5.9,5.87,5.88,4144500.0
2013-01-17 09:30:00,5.87,5.94,5.87,5.92,1380000.0,5.87,5.94,5.87,5.92,1380000.0
2013-01-17 10:00:00,5.91,5.94,5.89,5.89,1210500.0,5.91,5.94,5.89,5.89,1210500.0
2013-01-17 11:00:00,5.89,5.91,5.88,5.9,1063500.0,5.89,5.91,5.88,5.9,1063500.0
2013-01-17 12:00:00,5.9,5.92,5.9,5.9,1402500.0,5.9,5.92,5.9,5.9,1402500.0
2013-01-17 13:00:00,5.9,5.9,5.86,5.88,1333500.0,5.9,5.9,5.86,5.88,1333500.0
2013-01-17 14:00:00,5.88,5.88,5.85,5.87,2341500.0,5.88,5.88,5.85,5.87,2341500.0
2013-01-17 15:00:00,5.87,5.87,5.85,5.85,3988500.0,5.87,5.87,5.85,5.85,3988500.0
2013-01-18 09:30:00,5.84,5.97,5.83,5.93,4323000.0,5.84,5.97,5.83,5.93,4323000.0
2013-01-18 10:00:00,5.93,5.95,5.91,5.92,1620000.0,5.93,5.95,5.91,5.92,1620000.0
2013-01-18 11:00:00,5.92,5.92,5.9,5.91,1329000.0,5.92,5.92,5.9,5.91,1329000.0
2013-01-18 12:00:00,5.91,5.92,5.9,5.9,829500.0,5.91,5.92,5.9,5.9,829500.0
2013-01-18 13:00:00,5.9,5.91,5.89,5.9,975000.0,5.9,5.91,5.89,5.9,975000.0
2013-01-18 14:00:00,5.9,5.9,5.89,5.9,1488000.0,5.9,5.9,5.89,5.9,1488000.0
2013-01-18 15:00:00,5.9,5.93,5.89,5.93,4441500.0,5.9,5.93,5.89,5.93,4441500.0
2013-01-22 09:30:00,5.92,5.98,5.9,5.94,2148000.0,5.92,5.98,5.9,5.94,2148000.0
2013-01-22 10:00:00,5.94,5.94,5.89,5.91,2049000.0,5.94,5.94,5.89,5.91,2049000.0
2013-01-22 11:00:00,5.91,5.92,5.87,5.88,2149500.0,5.91,5.92,5.87,5.88,2149500.0
2013-01-22 12:00:00,5.88,5.92,5.88,5.92,1731000.0,5.88,5.92,5.88,5.92,1731000.0
2013-01-22 13:00:00,5.91,5.93,5.9,5.9,1365000.0,5.91,5.93,5.9,5.9,1365000.0
2013-01-22 14:00:00,5.9,5.93,5.9,5.91,1392000.0,5.9,5.93,5.9,5.91,1392000.0
2013-01-22 15:00:00,5.92,5.92,5.9,5.91,4224000.0,5.92,5.92,5.9,5.91,4224000.0
2013-01-23 09:30:00,5.9,5.91,5.85,5.91,3577500.0,5.9,5.91,5.85,5.91,3577500.0
2013-01-23 10:00:00,5.91,5.99,5.9,5.98,4539000.0,5.91,5.99,5.9,5.98,4539000.0
2013-01-23 11:00:00,5.98,6.01,5.98,6.0,2290500.0,5.98,6.01,5.98,6.0,2290500.0
2013-01-23 12:00:00,6.0,6.0,5.94,5.98,1870500.0,6.0,6.0,5.94,5.98,1870500.0
2013-01-23 13:00:00,5.98,6.01,5.97,6.0,1945500.0,5.98,6.01,5.97,6.0,1945500.0
2013-01-23 14:00:00,5.99,6.0,5.98,6.0,2211000.0,5.99,6.0,5.98,6.0,2211000.0
2013-01-23 15:00:00,6.0,6.0,5.98,5.99,3604500.0,6.0,6.0,5.98,5.99,3604500.0
2013-01-24 09:30:00,6.02,6.1,6.02,6.07,2377500.0,6.02,6.1,6.02,6.07,2377500.0
2013-01-24 10:00:00,6.07,6.09,6.05,6.06,2001000.0,6.07,6.09,6.05,6.06,2001000.0
2013-01-24 11:00:00,6.06,6.12,6.06,6.09,1504500.0,6.06,6.12,6.06,6.09,1504500.0
2013-01-24 12:00:00,6.1,6.1,6.04,6.04,858000.0,6.1,6.1,6.04,6.04,858000.0
2013-01-24 13:00:00,6.04,6.12,6.04,6.1,3861000.0,6.04,6.12,6.04,6.1,3861000.0
2013-01-24 14:00:00,6.1,6.12,6.08,6.1,2373000.0,6.1,6.12,6.08,6.1,2373000.0
2013-01-24 15:00:00,6.1,6.14,6.1,6.12,5977500.0,6.1,6.14,6.1,6.12,5977500.0
2013-01-25 09:30:00,6.11,6.17,6.08,6.15,1792500.0,6.11,6.17,6.08,6.15,1792500.0
2013-01-25 10:00:00,6.15,6.18,6.13,6.16,2280000.0,6.15,6.18,6.13,6.16,2280000.0
2013-01-25 11:00:00,6.16,6.17,6.14,6.15,1683000.0,6.16,6.17,6.14,6.15,1683000.0
2013-01-25 12:00:00,6.15,6.17,6.15,6.15,1603500.0,6.15,6.17,6.15,6.15,1603500.0
2013-01-25 13:00:00,6.16,6.17,6.15,6.16,1018500.0,6.16,6.17,6.15,6.16,1018500.0
2013-01-25 14:00:00,6.16,6.17,6.15,6.16,1480500.0,6.16,6.17,6.15,6.16,1480500.0
2013-01-25 15:00:00,6.15,6.16,6.13,6.15,2539500.0,6.15,6.16,6.13,6.15,2539500.0
2013-01-28 09:30:00,6.15,6.18,6.13,6.17,1755000.0,6.15,6.18,6.13,6.17,1755000.0
2013-01-28 10:00:00,6.17,6.19,6.15,6.18,1999500.0,6.17,6.19,6.15,6.18,1999500.0
2013-01-28 11:00:00,6.18,6.2,6.17,6.19,1078500.0,6.18,6.2,6.17,6.19,1078500.0
2013-01-28 12:00:00,6.19,6.19,6.17,6.18,2332500.0,6.19,6.19,6.17,6.18,2332500.0
2013-01-28 13:00:00,6.18,6.18,6.16,6.17,1114500.0,6.18,6.18,6.16,6.17,1114500.0
2013-01-28 14:00:00,6.17,6.19,6.16,6.19,1359000.0,6.17,6.19,6.16,6.19,1359000.0
2013-01-28 15:00:00,6.19,6.19,6.16,6.16,4143000.0,6.19,6.19,6.16,6.16,4143000.0
2013-01-29 09:30:00,6.14,6.16,6.11,6.15,3456000.0,6.14,6.16,6.11,6.15,3456000.0
2013-01-29 10:00:00,6.15,6.16,6.11,6.14,4284000.0,6.15,6.16,6.11,6.14,4284000.0
2013-01-29 11:00:00,6.14,6.15,6.13,6.14,3009000.0,6.14,6.15,6.13,6.14,3009000.0
2013-01-29 12:00:00,6.14,6.17,6.14,6.16,2004000.0,6.14,6.17,6.14,6.16,2004000.0
2013-01-29 13:00:00,6.16,6.17,6.13,6.13,2331000.0,6.16,6.17,6.13,6.13,2331000.0
2013-01-29 14:00:00,6.13,6.14,6.12,6.13,4641000.0,6.13,6.14,6.12,6.13,4641000.0
2013-01-29 15:00:00,6.13,6.14,6.12,6.13,8739000.0,6.13,6.14,6.12,6.13,8739000.0
2013-01-30 09:30:00,6.14,6.2,6.13,6.17,1189500.0,6.14,6.2,6.13,6.17,1189500.0
2013-01-30 10:00:00,6.17,6.17,6.14,6.15,912000.0,6.17,6.17,6.14,6.15,912000.0
2013-01-30 11:00:00,6.15,6.17,6.15,6.15,1096500.0,6.15,6.17,6.15,6.15,1096500.0
2013-01-30 12:00:00,6.15,6.16,6.13,6.14,727500.0,6.15,6.16,6.13,6.14,727500.0
2013-01-30 13:00:00,6.13,6.16,6.13,6.14,1395000.0,6.13,6.16,6.13,6.14,1395000.0
2013-01-30 14:00:00,6.14,6.17,6.12,6.14,1092000.0,6.14,6.17,6.12,6.14,1092000.0
2013-01-30 15:00:00,6.14,6.14,6.11,6.12,3399000.0,6.14,6.14,6.11,6.12,3399000.0
2013-01-31 09:30:00,6.12,6.17,6.12,6.15,900000.0,6.12,6.17,6.12,6.15,900000.0
2013-01-31 10:00:00,6.15,6.16,6.12,6.12,2695500.0,6.15,6.16,6.12,6.12,2695500.0
2013-01-31 11:00:00,6.12,6.12,6.09,6.11,1161000.0,6.12,6.12,6.09,6.11,1161000.0
2013-01-31 12:00:00,6.12,6.14,6.1,6.13,606000.0,6.12,6.14,6.1,6.13,606000.0
2013-01-31 13:00:00,6.13,6.16,6.12,6.14,1381500.0,6.13,6.16,6.12,6.14,1381500.0
2013-01-31 14:00:00,6.14,6.17,6.14,6.17,2733000.0,6.14,6.17,6.14,6.17,2733000.0
2013-01-31 15:00:00,6.17,6.19,6.15,6.18,5197500.0,6.17,6.19,6.15,6.18,5197500.0
2013-02-01 09:30:00,6.19,6.22,6.17,6.18,3447000.0,6.19,6.22,6.17,6.18,3447000.0
2013-02-01 10:00:00,6.18,6.24,6.18,6.21,6318000.0,6.18,6.24,6.18,6.21,6318000.0
2013-02-01 11:00:00,6.21,6.25,6.21,6.25,4353000.0,6.21,6.25,6.21,6.25,4353000.0
2013-02-01 12:00:00,6.25,6.27,6.23,6.23,4314000.0,6.25,6.27,6.23,6.23,4314000.0
2013-02-01 13:00:00,6.23,6.24,6.22,6.23,2256000.0,6.23,6.24,6.22,6.23,2256000.0
2013-02-01 14:00:00,6.22,6.24,6.22,6.22,2370000.0,6.22,6.24,6.22,6.22,2370000.0
2013-02-01 15:00:00,6.22,6.23,6.21,6.22,6159000.0,6.22,6.23,6.21,6.22,6159000.0
2013-02-04 09:30:00,6.22,6.23,6.2,6.23,1978500.0,6.22,6.23,6.2,6.23,1978500.0
2013-02-04 10:00:00,6.23,6.24,6.19,6.21,3196500.0,6.23,6.24,6.19,6.21,3196500.0
2013-02-04 11:00:00,6.21,6.22,6.17,6.17,1518000.0,6.21,6.22,6.17,6.17,1518000.0
2013-02-04 12:00:00,6.17,6.19,6.17,6.18,1578000.0,6.17,6.19,6.17,6.18,1578000.0
2013-02-04 13:00:00,6.18,6.18,6.15,6.17,1093500.0,6.18,6.18,6.15,6.17,1093500.0
2013-02-04 14:00:00,6.17,6.19,6.16,6.17,1918500.0,6.17,6.19,6.16,6.17,1918500.0
2013-02-04 15:00:00,6.17,6.2,6.17,6.18,3472500.0,6.17,6.2,6.17,6.18,3472500.0
2013-02-05 09:30:00,6.21,6.24,6.17,6.21,2907000.0,6.21,6.24,6.17,6.21,2907000.0
2013-02-05 10:00:00,6.21,6.25,6.19,6.2,2058000.0,6.21,6.25,6.19,6.2,2058000.0
2013-02-05 11:00:00,6.2,6.22,6.19,6.19,2862000.0,6.2,6.22,6.19,6.19,2862000.0
2013-02-05 12:00:00,6.19,6.22,6.19,6.2,724500.0,6.19,6.22,6.19,6.2,724500.0
2013-02-05 13:00:00,6.19,6.22,6.19,6.2,781500.0,6.19,6.22,6.19,6.2,781500.0
2013-02-05 14:00:00,6.2,6.23,6.19,6.22,1719000.0,6.2,6.23,6.19,6.22,1719000.0
2013-02-05 15:00:00,6.22,6.23,6.2,6.21,2601000.0,6.22,6.23,6.2,6.21,2601000.0
2013-02-06 09:30:00,6.18,6.24,6.17,6.19,2077500.0,6.18,6.24,6.17,6.19,2077500.0
2013-02-06 10:00:00,6.19,6.22,6.17,6.17,2311500.0,6.19,6.22,6.17,6.17,2311500.0
2013-02-06 11:00:00,6.17,6.21,6.16,6.19,3798000.0,6.17,6.21,6.16,6.19,3798000.0
2013-02-06 12:00:00,6.19,6.2,6.17,6.19,2751000.0,6.19,6.2,6.17,6.19,2751000.0
2013-02-06 13:00:00,6.2,6.2,6.17,6.17,2305500.0,6.2,6.2,6.17,6.17,2305500.0
2013-02-06 14:00:00,6.17,6.18,6.16,6.18,1911000.0,6.17,6.18,6.16,6.18,1911000.0
2013-02-06 15:00:00,6.18,6.19,6.17,6.17,4489500.0,6.18,6.19,6.17,6.17,4489500.0
2013-02-07 09:30:00,6.67,6.85,6.62,6.69,15883500.0,6.67,6.85,6.62,6.69,15883500.0
2013-02-07 10:00:00,6.69,6.8,6.69,6.77,10924500.0,6.69,6.8,6.69,6.77,10924500.0
2013-02-07 11:00:00,6.77,6.82,6.69,6.75,8883000.0,6.77,6.82,6.69,6.75,8883000.0
2013-02-07 12:00:00,6.75,6.79,6.71,6.72,4570500.0,6.75,6.79,6.71,6.72,4570500.0
2013-02-07 13:00:00,6.72,6.72,6.66,6.7,5181000.0,6.72,6.72,6.66,6.7,5181000.0
2013-02-07 14:00:00,6.7,6.71,6.65,6.67,8940000.0,6.7,6.71,6.65,6.67,8940000.0
2013-02-07 15:00:00,6.67,6.69,6.65,6.67,14085000.0,6.67,6.69,6.65,6.67,14085000.0
2013-02-08 09:30:00,6.71,6.83,6.71,6.8,5119500.0,6.71,6.83,6.71,6.8,5119500.0
2013-02-08 10:00:00,6.8,6.88,6.79,6.87,7536000.0,6.8,6.88,6.79,6.87,7536000.0
2013-02-08 11:00:00,6.87,6.91,6.8,6.81,5584500.0,6.87,6.91,6.8,6.81,5584500.0
2013-02-08 12:00:00,6.81,6.85,6.79,6.81,2040000.0,6.81,6.85,6.79,6.81,2040000.0
2013-02-08 13:00:00,6.81,6.82,6.78,6.81,2521500.0,6.81,6.82,6.78,6.81,2521500.0
2013-02-08 14:00:00,6.81,6.82,6.77,6.78,2311500.0,6.81,6.82,6.77,6.78,2311500.0
2013-02-08 15:00:00,6.78,6.79,6.77,6.77,7594500.0,6.78,6.79,6.77,6.77,7594500.0
2013-02-11 09:30:00,6.78,6.82,6.73,6.78,3993000.0,6.78,6.82,6.73,6.78,3993000.0
2013-02-11 10:00:00,6.78,6.83,6.77,6.81,4102500.0,6.78,6.83,6.77,6.81,4102500.0
2013-02-11 11:00:00,6.81,6.86,6.81,6.84,1612500.0,6.81,6.86,6.81,6.84,1612500.0
2013-02-11 12:00:00,6.85,6.85,6.83,6.85,1336500.0,6.85,6.85,6.83,6.85,1336500.0
2013-02-11 13:00:00,6.85,6.85,6.82,6.83,2133000.0,6.85,6.85,6.82,6.83,2133000.0
2013-02-11 14:00:00,6.83,6.84,6.81,6.83,2745000.0,6.83,6.84,6.81,6.83,2745000.0
2013-02-11 15:00:00,6.83,6.84,6.81,6.83,2671500.0,6.83,6.84,6.81,6.83,2671500.0
2013-02-12 09:30:00,6.8,6.82,6.78,6.81,832500.0,6.8,6.82,6.78,6.81,832500.0
2013-02-12 10:00:00,6.81,6.82,6.78,6.8,1671000.0,6.81,6.82,6.78,6.8,1671000.0
2013-02-12 11:00:00,6.81,6.81,6.74,6.75,3657000.0,6.81,6.81,6.74,6.75,3657000.0
2013-02-12 12:00:00,6.75,6.77,6.73,6.76,1855500.0,6.75,6.77,6.73,6.76,1855500.0
2013-02-12 13:00:00,6.76,6.77,6.73,6.73,1614000.0,6.76,6.77,6.73,6.73,1614000.0
2013-02-12 14:00:00,6.73,6.76,6.72,6.75,2470500.0,6.73,6.76,6.72,6.75,2470500.0
2013-02-12 15:00:00,6.75,6.78,6.75,6.77,3004500.0,6.75,6.78,6.75,6.77,3004500.0
2013-02-13 09:30:00,6.77,6.88,6.75,6.85,1771500.0,6.77,6.88,6.75,6.85,1771500.0
2013-02-13 10:00:00,6.85,6.85,6.81,6.81,1741500.0,6.85,6.85,6.81,6.81,1741500.0
2013-02-13 11:00:00,6.81,6.81,6.77,6.81,1227000.0,6.81,6.81,6.77,6.81,1227000.0
2013-02-13 12:00:00,6.81,6.81,6.79,6.81,1107000.0,6.81,6.81,6.79,6.81,1107000.0
2013-02-13 13:00:00,6.8,6.85,6.8,6.85,1620000.0,6.8,6.85,6.8,6.85,1620000.0
2013-02-13 14:00:00,6.85,6.86,6.81,6.81,3438000.0,6.85,6.86,6.81,6.81,3438000.0
2013-02-13 15:00:00,6.81,6.81,6.79,6.8,2968500.0,6.81,6.81,6.79,6.8,2968500.0
2013-02-14 09:30:00,6.77,6.82,6.75,6.77,756000.0,6.77,6.82,6.75,6.77,756000.0
2013-02-14 10:00:00,6.77,6.8,6.76,6.77,1318500.0,6.77,6.8,6.76,6.77,1318500.0
2013-02-14 11:00:00,6.77,6.8,6.76,6.8,3216000.0,6.77,6.8,6.76,6.8,3216000.0
2013-02-14 12:00:00,6.8,6.8,6.77,6.77,1164000.0,6.8,6.8,6.77,6.77,1164000.0
2013-02-14 13:00:00,6.78,6.79,6.77,6.77,1059000.0,6.78,6.79,6.77,6.77,1059000.0
2013-02-14 14:00:00,6.77,6.81,6.77,6.79,2601000.0,6.77,6.81,6.77,6.79,2601000.0
2013-02-14 15:00:00,6.79,6.8,6.77,6.78,4284000.0,6.79,6.8,6.77,6.78,4284000.0
2013-02-15 09:30:00,6.79,6.82,6.78,6.79,1894500.0,6.79,6.82,6.78,6.79,1894500.0
2013-02-15 10:00:00,6.79,6.79,6.76,6.79,1284000.0,6.79,6.79,6.76,6.79,1284000.0
2013-02-15 11:00:00,6.79,6.83,6.79,6.83,1350000.0,6.79,6.83,6.79,6.83,1350000.0
2013-02-15 12:00:00,6.83,6.84,6.81,6.81,2566500.0,6.83,6.84,6.81,6.81,2566500.0
2013-02-15 13:00:00,6.81,6.85,6.81,6.84,1614000.0,6.81,6.85,6.81,6.84,1614000.0
2013-02-15 14:00:00,6.84,6.84,6.69,6.75,2722500.0,6.84,6.84,6.69,6.75,2722500.0
2013-02-15 15:00:00,6.75,6.77,6.75,6.75,2865000.0,6.75,6.77,6.75,6.75,2865000.0
2013-02-19 09:30:00,6.73,6.8,6.73,6.79,1888500.0,6.73,6.8,6.73,6.79,1888500.0
2013-02-19 10:00:00,6.79,6.81,6.77,6.78,1681500.0,6.79,6.81,6.77,6.78,1681500.0
2013-02-19 11:00:00,6.79,6.82,6.76,6.82,2137500.0,6.79,6.82,6.76,6.82,2137500.0
2013-02-19 12:00:00,6.82,6.82,6.79,6.79,925500.0,6.82,6.82,6.79,6.79,925500.0
2013-02-19 13:00:00,6.79,6.8,6.77,6.79,1495500.0,6.79,6.8,6.77,6.79,1495500.0
2013-02-19 14:00:00,6.79,6.81,6.78,6.79,1638000.0,6.79,6.81,6.78,6.79,1638000.0
2013-02-19 15:00:00,6.79,6.81,6.79,6.81,1530000.0,6.79,6.81,6.79,6.81,1530000.0
2013-02-20 09:30:00,6.81,6.81,6.76,6.76,934500.0,6.81,6.81,6.76,6.76,934500.0
2013-02-20 10:00:00,6.76,6.82,6.76,6.82,1813500.0,6.76,6.82,6.76,6.82,1813500.0
2013-02-20 11:00:00,6.82,6.82,6.77,6.8,2442000.0,6.82,6.82,6.77,6.8,2442000.0
2013-02-20 12:00:00,6.8,6.81,6.78,6.79,1179000.0,6.8,6.81,6.78,6.79,1179000.0
2013-02-20 13:00:00,6.79,6.81,6.77,6.8,775500.0,6.79,6.81,6.77,6.8,775500.0
2013-02-20 14:00:00,6.8,6.81,6.74,6.76,1938000.0,6.8,6.81,6.74,6.76,1938000.0
2013-02-20 15:00:00,6.76,6.77,6.75,6.75,2439000.0,6.76,6.77,6.75,6.75,2439000.0
2013-02-21 09:30:00,6.74,6.75,6.71,6.75,1386000.0,6.74,6.75,6.71,6.75,1386000.0
2013-02-21 10:00:00,6.74,6.8,6.72,6.78,3832500.0,6.74,6.8,6.72,6.78,3832500.0
2013-02-21 11:00:00,6.78,6.79,6.75,6.77,3504000.0,6.78,6.79,6.75,6.77,3504000.0
2013-02-21 12:00:00,6.77,6.77,6.73,6.73,972000.0,6.77,6.77,6.73,6.73,972000.0
2013-02-21 13:00:00,6.73,6.73,6.71,6.73,1717500.0,6.73,6.73,6.71,6.73,1717500.0
2013-02-21 14:00:00,6.73,6.76,6.73,6.75,1329000.0,6.73,6.76,6.73,6.75,1329000.0
2013-02-21 15:00:00,6.75,6.75,6.72,6.72,2688000.0,6.75,6.75,6.72,6.72,2688000.0
2013-02-22 09:30:00,6.76,6.8,6.71,6.8,2797500.0,6.76,6.8,6.71,6.8,2797500.0
2013-02-22 10:00:00,6.8,6.81,6.78,6.78,3015000.0,6.8,6.81,6.78,6.78,3015000.0
2013-02-22 11:00:00,6.78,6.8,6.76,6.8,1302000.0,6.78,6.8,6.76,6.8,1302000.0
2013-02-22 12:00:00,6.8,6.82,6.77,6.81,1543500.0,6.8,6.82,6.77,6.81,1543500.0
2013-02-22 13:00:00,6.81,6.82,6.78,6.8,1290000.0,6.81,6.82,6.78,6.8,1290000.0
2013-02-22 14:00:00,6.81,6.82,6.79,6.81,876000.0,6.81,6.82,6.79,6.81,876000.0
2013-02-22 15:00:00,6.81,6.82,6.8,6.82,2536500.0,6.81,6.82,6.8,6.82,2536500.0
2013-02-25 09:30:00,6.84,6.87,6.81,6.85,3483000.0,6.84,6.87,6.81,6.85,3483000.0
2013-02-25 10:00:00,6.86,6.91,6.84,6.9,4377000.0,6.86,6.91,6.84,6.9,4377000.0
2013-02-25 11:00:00,6.9,6.91,6.79,6.8,3025500.0,6.9,6.91,6.79,6.8,3025500.0
2013-02-25 12:00:00,6.8,6.83,6.78,6.83,2502000.0,6.8,6.83,6.78,6.83,2502000.0
2013-02-25 13:00:00,6.82,6.83,6.79,6.81,1438500.0,6.82,6.83,6.79,6.81,1438500.0
2013-02-25 14:00:00,6.81,6.84,6.78,6.8,3166500.0,6.81,6.84,6.78,6.8,3166500.0
2013-02-25 15:00:00,6.8,6.8,6.74,6.75,3364500.0,6.8,6.8,6.74,6.75,3364500.0
2013-02-26 09:30:00,6.76,6.87,6.76,6.79,2164500.0,6.76,6.87,6.76,6.79,2164500.0
2013-02-26 10:00:00,6.8,6.84,6.74,6.75,4426500.0,6.8,6.84,6.74,6.75,4426500.0
2013-02-26 11:00:00,6.74,6.75,6.7,6.74,2628000.0,6.74,6.75,6.7,6.74,2628000.0
2013-02-26 12:00:00,6.74,6.8,6.73,6.76,1968000.0,6.74,6.8,6.73,6.76,1968000.0
2013-02-26 13:00:00,6.76,6.77,6.75,6.77,1513500.0,6.76,6.77,6.75,6.77,1513500.0
2013-02-26 14:00:00,6.77,6.8,6.76,6.78,2212500.0,6.77,6.8,6.76,6.78,2212500.0
2013-02-26 15:00:00,6.78,6.79,6.77,6.78,1854000.0,6.78,6.79,6.77,6.78,1854000.0
2013-02-27 09:30:00,6.78,6.79,6.74,6.75,1201500.0,6.78,6.79,6.74,6.75,1201500.0
2013-02-27 10:00:00,6.75,6.83,6.73,6.81,2724000.0,6.75,6.83,6.73,6.81,2724000.0
2013-02-27 11:00:00,6.82,6.84,6.79,6.8,1572000.0,6.82,6.84,6.79,6.8,1572000.0
2013-02-27 12:00:00,6.8,6.85,6.79,6.83,2043000.0,6.8,6.85,6.79,6.83,2043000.0
2013-02-27 13:00:00,6.83,6.83,6.81,6.82,1090500.0,6.83,6.83,6.81,6.82,1090500.0
2013-02-27 14:00:00,6.82,6.85,6.81,6.84,885000.0,6.82,6.85,6.81,6.84,885000.0
2013-02-27 15:00:00,6.84,6.85,6.81,6.82,2907000.0,6.84,6.85,6.81,6.82,2907000.0
2013-02-28 09:30:00,6.81,6.84,6.81,6.82,2386500.0,6.81,6.84,6.81,6.82,2386500.0
2013-02-28 10:00:00,6.83,6.84,6.81,6.82,1995000.0,6.83,6.84,6.81,6.82,1995000.0
2013-02-28 11:00:00,6.81,6.87,6.81,6.86,1621500.0,6.81,6.87,6.81,6.86,1621500.0
2013-02-28 12:00:00,6.86,6.87,6.84,6.84,1314000.0,6.86,6.87,6.84,6.84,1314000.0
2013-02-28 13:00:00,6.84,6.86,6.83,6.85,1723500.0,6.84,6.86,6.83,6.85,1723500.0
2013-02-28 14:00:00,6.85,6.85,6.83,6.83,1501500.0,6.85,6.85,6.83,6.83,1501500.0
2013-02-28 15:00:00,6.84,6.84,6.78,6.78,6820500.0,6.84,6.84,6.78,6.78,6820500.0
2013-03-01 09:30:00,6.71,6.81,6.71,6.77,2340000.0,6.71,6.81,6.71,6.77,2340000.0
2013-03-01 10:00:00,6.77,6.8,6.76,6.78,3217500.0,6.77,6.8,6.76,6.78,3217500.0
2013-03-01 11:00:00,6.79,6.79,6.76,6.77,2419500.0,6.79,6.79,6.76,6.77,2419500.0
2013-03-01 12:00:00,6.77,6.82,6.77,6.82,2373000.0,6.77,6.82,6.77,6.82,2373000.0
2013-03-01 13:00:00,6.82,6.82,6.8,6.82,2134500.0,6.82,6.82,6.8,6.82,2134500.0
2013-03-01 14:00:00,6.82,6.85,6.82,6.84,2539500.0,6.82,6.85,6.82,6.84,2539500.0
2013-03-01 15:00:00,6.84,6.86,6.83,6.84,4227000.0,6.84,6.86,6.83,6.84,4227000.0
2013-03-04 09:30:00,6.84,6.95,6.82,6.93,2236500.0,6.84,6.95,6.82,6.93,2236500.0
2013-03-04 10:00:00,6.93,6.94,6.89,6.92,3025500.0,6.93,6.94,6.89,6.92,3025500.0
2013-03-04 11:00:00,6.92,6.95,6.89,6.9,1828500.0,6.92,6.95,6.89,6.9,1828500.0
2013-03-04 12:00:00,6.9,6.9,6.86,6.9,2478000.0,6.9,6.9,6.86,6.9,2478000.0
2013-03-04 13:00:00,6.9,6.91,6.87,6.89,1135500.0,6.9,6.91,6.87,6.89,1135500.0
2013-03-04 14:00:00,6.89,6.92,6.88,6.91,1914000.0,6.89,6.92,6.88,6.91,1914000.0
2013-03-04 15:00:00,6.91,6.92,6.89,6.91,3784500.0,6.91,6.92,6.89,6.91,3784500.0
2013-03-05 09:30:00,6.93,6.97,6.92,6.96,2391000.0,6.93,6.97,6.92,6.96,2391000.0
2013-03-05 10:00:00,6.96,6.98,6.92,6.93,2763000.0,6.96,6.98,6.92,6.93,2763000.0
2013-03-05 11:00:00,6.93,6.96,6.92,6.95,2071500.0,6.93,6.96,6.92,6.95,2071500.0
2013-03-05 12:00:00,6.95,7.0,6.95,6.96,1743000.0,6.95,7.0,6.95,6.96,1743000.0
2013-03-05 13:00:00,6.96,6.99,6.95,6.95,1371000.0,6.96,6.99,6.95,6.95,1371000.0
2013-03-05 14:00:00,6.95,6.97,6.95,6.96,1185000.0,6.95,6.97,6.95,6.96,1185000.0
2013-03-05 15:00:00,6.96,6.97,6.95,6.97,3225000.0,6.96,6.97,6.95,6.97,3225000.0
2013-03-06 09:30:00,6.97,6.99,6.92,6.97,1944000.0,6.97,6.99,6.92,6.97,1944000.0
2013-03-06 10:00:00,6.97,6.98,6.94,6.94,2400000.0,6.97,6.98,6.94,6.94,2400000.0
2013-03-06 11:00:00,6.94,6.94,6.91,6.91,1611000.0,6.94,6.94,6.91,6.91,1611000.0
2013-03-06 12:00:00,6.9,6.92,6.89,6.9,1554000.0,6.9,6.92,6.89,6.9,1554000.0
2013-03-06 13:00:00,6.9,6.91,6.9,6.9,930000.0,6.9,6.91,6.9,6.9,930000.0
2013-03-06 14:00:00,6.9,6.91,6.88,6.9,3006000.0,6.9,6.91,6.88,6.9,3006000.0
2013-03-06 15:00:00,6.9,6.91,6.89,6.9,5604000.0,6.9,6.91,6.89,6.9,5604000.0
2013-03-07 09:30:00,6.92,6.95,6.88,6.94,1305000.0,6.92,6.95,6.88,6.94,1305000.0
2013-03-07 10:00:00,6.94,6.97,6.93,6.97,1920000.0,6.94,6.97,6.93,6.97,1920000.0
2013-03-07 11:00:00,6.97,7.0,6.96,6.98,1141500.0,6.97,7.0,6.96,6.98,1141500.0
2013-03-07 12:00:00,6.98,6.99,6.96,6.97,778500.0,6.98,6.99,6.96,6.97,778500.0
2013-03-07 13:00:00,6.97,6.98,6.96,6.96,885000.0,6.97,6.98,6.96,6.96,885000.0
2013-03-07 14:00:00,6.96,6.97,6.95,6.96,1357500.0,6.96,6.97,6.95,6.96,1357500.0
2013-03-07 15:00:00,6.96,6.97,6.95,6.96,2451000.0,6.96,6.97,6.95,6.96,2451000.0
2013-03-08 09:30:00,6.98,6.99,6.92,6.95,1053000.0,6.98,6.99,6.92,6.95,1053000.0
2013-03-08 10:00:00,6.95,6.95,6.93,6.93,870000.0,6.95,6.95,6.93,6.93,870000.0
2013-03-08 11:00:00,6.93,6.97,6.92,6.96,942000.0,6.93,6.97,6.92,6.96,942000.0
2013-03-08 12:00:00,6.96,6.97,6.95,6.97,561000.0,6.96,6.97,6.95,6.97,561000.0
2013-03-08 13:00:00,6.97,6.98,6.96,6.97,2307000.0,6.97,6.98,6.96,6.97,2307000.0
2013-03-08 14:00:00,6.97,6.99,6.97,6.98,762000.0,6.97,6.99,6.97,6.98,762000.0
2013-03-08 15:00:00,6.98,6.99,6.96,6.98,2331000.0,6.98,6.99,6.96,6.98,2331000.0
2013-03-11 09:30:00,6.96,6.98,6.93,6.94,1128000.0,6.96,6.98,6.93,6.94,1128000.0
2013-03-11 10:00:00,6.94,6.96,6.93,6.96,1128000.0,6.94,6.96,6.93,6.96,1128000.0
2013-03-11 11:00:00,6.96,6.98,6.96,6.97,874500.0,6.96,6.98,6.96,6.97,874500.0
2013-03-11 12:00:00,6.97,6.98,6.95,6.95,598500.0,6.97,6.98,6.95,6.95,598500.0
2013-03-11 13:00:00,6.95,6.96,6.94,6.95,655500.0,6.95,6.96,6.94,6.95,655500.0
2013-03-11 14:00:00,6.95,6.95,6.93,6.94,805500.0,6.95,6.95,6.93,6.94,805500.0
2013-03-11 15:00:00,6.94,6.96,6.94,6.95,1914000.0,6.94,6.96,6.94,6.95,1914000.0
2013-03-12 09:30:00,6.95,6.96,6.93,6.95,1093500.0,6.95,6.96,6.93,6.95,1093500.0
2013-03-12 10:00:00,6.95,6.96,6.93,6.95,1674000.0,6.95,6.96,6.93,6.95,1674000.0
2013-03-12 11:00:00,6.96,6.96,6.93,6.93,1602000.0,6.96,6.96,6.93,6.93,1602000.0
2013-03-12 12:00:00,6.93,6.93,6.89,6.92,942000.0,6.93,6.93,6.89,6.92,942000.0
2013-03-12 13:00:00,6.92,6.93,6.89,6.9,792000.0,6.92,6.93,6.89,6.9,792000.0
2013-03-12 14:00:00,6.9,6.9,6.89,6.9,984000.0,6.9,6.9,6.89,6.9,984000.0
2013-03-12 15:00:00,6.9,6.93,6.9,6.93,2574000.0,6.9,6.93,6.9,6.93,2574000.0
2013-03-13 09:30:00,6.95,7.0,6.94,6.96,963000.0,6.95,7.0,6.94,6.96,963000.0
2013-03-13 10:00:00,6.96,6.96,6.93,6.95,1365000.0,6.96,6.96,6.93,6.95,1365000.0
2013-03-13 11:00:00,6.95,6.95,6.93,6.93,955500.0,6.95,6.95,6.93,6.93,955500.0
2013-03-13 12:00:00,6.93,6.95,6.93,6.95,1741500.0,6.93,6.95,6.93,6.95,1741500.0
2013-03-13 13:00:00,6.95,6.96,6.94,6.96,1510500.0,6.95,6.96,6.94,6.96,1510500.0
2013-03-13 14:00:00,6.96,6.96,6.95,6.95,910500.0,6.96,6.96,6.95,6.95,910500.0
2013-03-13 15:00:00,6.95,6.96,6.94,6.95,2670000.0,6.95,6.96,6.94,6.95,2670000.0
2013-03-14 09:30:00,6.97,6.97,6.9,6.92,1107000.0,6.97,6.97,6.9,6.92,1107000.0
2013-03-14 10:00:00,6.92,6.93,6.88,6.89,2437500.0,6.92,6.93,6.88,6.89,2437500.0
2013-03-14 11:00:00,6.88,6.92,6.88,6.92,1537500.0,6.88,6.92,6.88,6.92,1537500.0
2013-03-14 12:00:00,6.92,6.93,6.9,6.9,948000.0,6.92,6.93,6.9,6.9,948000.0
2013-03-14 13:00:00,6.9,6.91,6.9,6.9,816000.0,6.9,6.91,6.9,6.9,816000.0
2013-03-14 14:00:00,6.9,6.91,6.89,6.89,1210500.0,6.9,6.91,6.89,6.89,1210500.0
2013-03-14 15:00:00,6.89,6.91,6.89,6.9,3439500.0,6.89,6.91,6.89,6.9,3439500.0
2013-03-15 09:30:00,6.87,6.92,6.87,6.88,4525500.0,6.87,6.92,6.87,6.88,4525500.0
2013-03-15 10:00:00,6.88,6.93,6.86,6.92,2179500.0,6.88,6.93,6.86,6.92,2179500.0
2013-03-15 11:00:00,6.92,6.96,6.92,6.95,1293000.0,6.92,6.96,6.92,6.95,1293000.0
2013-03-15 12:00:00,6.95,6.96,6.94,6.94,828000.0,6.95,6.96,6.94,6.94,828000.0
2013-03-15 13:00:00,6.94,6.95,6.93,6.95,900000.0,6.94,6.95,6.93,6.95,900000.0
2013-03-15 14:00:00,6.95,6.95,6.91,6.91,784500.0,6.95,6.95,6.91,6.91,784500.0
2013-03-15 15:00:00,6.92,6.93,6.91,6.92,2769000.0,6.92,6.93,6.91,6.92,2769000.0
2013-03-18 09:30:00,6.89,6.92,6.87,6.92,2532000.0,6.89,6.92,6.87,6.92,2532000.0
2013-03-18 10:00:00,6.92,6.96,6.92,6.95,3153000.0,6.92,6.96,6.92,6.95,3153000.0
2013-03-18 11:00:00,6.95,6.96,6.93,6.95,3000000.0,6.95,6.96,6.93,6.95,3000000.0
2013-03-18 12:00:00,6.96,6.97,6.95,6.97,1479000.0,6.96,6.97,6.95,6.97,1479000.0
2013-03-18 13:00:00,6.97,6.98,6.96,6.98,3192000.0,6.97,6.98,6.96,6.98,3192000.0
2013-03-18 14:00:00,6.98,7.01,6.96,6.96,3726000.0,6.98,7.01,6.96,6.96,3726000.0
2013-03-18 15:00:00,6.97,6.97,6.95,6.96,4266000.0,6.97,6.97,6.95,6.96,4266000.0
2013-03-19 09:30:00,6.95,6.98,6.94,6.97,846000.0,6.95,6.98,6.94,6.97,846000.0
2013-03-19 10:00:00,6.97,6.98,6.91,6.94,1035000.0,6.97,6.98,6.91,6.94,1035000.0
2013-03-19 11:00:00,6.94,6.95,6.9,6.91,736500.0,6.94,6.95,6.9,6.91,736500.0
2013-03-19 12:00:00,6.91,6.92,6.87,6.87,841500.0,6.91,6.92,6.87,6.87,841500.0
2013-03-19 13:00:00,6.87,6.9,6.86,6.9,2259000.0,6.87,6.9,6.86,6.9,2259000.0
2013-03-19 14:00:00,6.9,6.91,6.88,6.89,1341000.0,6.9,6.91,6.88,6.89,1341000.0
2013-03-19 15:00:00,6.89,6.9,6.87,6.88,3982500.0,6.89,6.9,6.87,6.88,3982500.0
2013-03-20 09:30:00,6.92,6.93,6.88,6.89,2658000.0,6.92,6.93,6.88,6.89,2658000.0
2013-03-20 10:00:00,6.89,6.91,6.87,6.89,3324000.0,6.89,6.91,6.87,6.89,3324000.0
2013-03-20 11:00:00,6.89,6.92,6.88,6.91,2781000.0,6.89,6.92,6.88,6.91,2781000.0
2013-03-20 12:00:00,6.91,6.93,6.91,6.92,1599000.0,6.91,6.93,6.91,6.92,1599000.0
2013-03-20 13:00:00,6.92,6.92,6.9,6.91,1476000.0,6.92,6.92,6.9,6.91,1476000.0
2013-03-20 14:00:00,6.9,6.92,6.89,6.91,3498000.0,6.9,6.92,6.89,6.91,3498000.0
2013-03-20 15:00:00,6.91,6.92,6.89,6.9,5406000.0,6.91,6.92,6.89,6.9,5406000.0
2013-03-21 09:30:00,6.88,6.92,6.87,6.89,853500.0,6.88,6.92,6.87,6.89,853500.0
2013-03-21 10:00:00,6.89,6.9,6.81,6.83,2344500.0,6.89,6.9,6.81,6.83,2344500.0
2013-03-21 11:00:00,6.83,6.86,6.82,6.84,1809000.0,6.83,6.86,6.82,6.84,1809000.0
2013-03-21 12:00:00,6.84,6.84,6.81,6.84,1515000.0,6.84,6.84,6.81,6.84,1515000.0
2013-03-21 13:00:00,6.84,6.84,6.8,6.82,880500.0,6.84,6.84,6.8,6.82,880500.0
2013-03-21 14:00:00,6.82,6.85,6.8,6.85,1282500.0,6.82,6.85,6.8,6.85,1282500.0
2013-03-21 15:00:00,6.85,6.86,6.84,6.85,2464500.0,6.85,6.86,6.84,6.85,2464500.0
2013-03-22 09:30:00,6.87,6.89,6.86,6.86,577500.0,6.87,6.89,6.86,6.86,577500.0
2013-03-22 10:00:00,6.86,6.89,6.84,6.86,1920000.0,6.86,6.89,6.84,6.86,1920000.0
2013-03-22 11:00:00,6.86,6.86,6.83,6.84,928500.0,6.86,6.86,6.83,6.84,928500.0
2013-03-22 12:00:00,6.84,6.88,6.84,6.88,1090500.0,6.84,6.88,6.84,6.88,1090500.0
2013-03-22 13:00:00,6.88,6.89,6.88,6.88,1332000.0,6.88,6.89,6.88,6.88,1332000.0
2013-03-22 14:00:00,6.88,6.9,6.88,6.89,820500.0,6.88,6.9,6.88,6.89,820500.0
2013-03-22 15:00:00,6.89,6.89,6.87,6.88,1864500.0,6.89,6.89,6.87,6.88,1864500.0
2013-03-25 09:30:00,6.91,6.91,6.86,6.86,1030500.0,6.91,6.91,6.86,6.86,1030500.0
2013-03-25 10:00:00,6.86,6.89,6.85,6.86,1468500.0,6.86,6.89,6.85,6.86,1468500.0
2013-03-25 11:00:00,6.86,6.86,6.84,6.86,796500.0,6.86,6.86,6.84,6.86,796500.0
2013-03-25 12:00:00,6.86,6.88,6.85,6.87,1513500.0,6.86,6.88,6.85,6.87,1513500.0
2013-03-25 13:00:00,6.87,6.93,6.87,6.92,1570500.0,6.87,6.93,6.87,6.92,1570500.0
2013-03-25 14:00:00,6.92,6.94,6.89,6.89,2092500.0,6.92,6.94,6.89,6.89,2092500.0
2013-03-25 15:00:00,6.89,6.89,6.87,6.89,3409500.0,6.89,6.89,6.87,6.89,3409500.0
2013-03-26 09:30:00,6.89,6.92,6.85,6.89,1297500.0,6.89,6.92,6.85,6.89,1297500.0
2013-03-26 10:00:00,6.89,6.9,6.86,6.88,1870500.0,6.89,6.9,6.86,6.88,1870500.0
2013-03-26 11:00:00,6.88,6.9,6.86,6.9,1488000.0,6.88,6.9,6.86,6.9,1488000.0
2013-03-26 12:00:00,6.9,6.91,6.88,6.89,864000.0,6.9,6.91,6.88,6.89,864000.0
2013-03-26 13:00:00,6.89,6.9,6.88,6.9,1186500.0,6.89,6.9,6.88,6.9,1186500.0
2013-03-26 14:00:00,6.9,6.92,6.9,6.91,1276500.0,6.9,6.92,6.9,6.91,1276500.0
2013-03-26 15:00:00,6.91,6.93,6.9,6.91,2710500.0,6.91,6.93,6.9,6.91,2710500.0
2013-03-27 09:30:00,6.85,6.86,6.82,6.85,726000.0,6.85,6.86,6.82,6.85,726000.0
2013-03-27 10:00:00,6.85,6.91,6.85,6.89,1605000.0,6.85,6.91,6.85,6.89,1605000.0
2013-03-27 11:00:00,6.89,6.89,6.88,6.89,1042500.0,6.89,6.89,6.88,6.89,1042500.0
2013-03-27 12:00:00,6.88,6.89,6.87,6.87,882000.0,6.88,6.89,6.87,6.87,882000.0
2013-03-27 13:00:00,6.87,6.87,6.84,6.85,723000.0,6.87,6.87,6.84,6.85,723000.0
2013-03-27 14:00:00,6.85,6.87,6.85,6.86,1126500.0,6.85,6.87,6.85,6.86,1126500.0
2013-03-27 15:00:00,6.86,6.87,6.84,6.85,2721000.0,6.86,6.87,6.84,6.85,2721000.0
2013-03-28 09:30:00,6.84,6.87,6.79,6.81,1606500.0,6.84,6.87,6.79,6.81,1606500.0
2013-03-28 10:00:00,6.81,6.85,6.81,6.84,1635000.0,6.81,6.85,6.81,6.84,1635000.0
2013-03-28 11:00:00,6.84,6.85,6.82,6.84,552000.0,6.84,6.85,6.82,6.84,552000.0
2013-03-28 12:00:00,6.84,6.86,6.84,6.85,658500.0,6.84,6.86,6.84,6.85,658500.0
2013-03-28 13:00:00,6.85,6.87,6.84,6.84,772500.0,6.85,6.87,6.84,6.84,772500.0
2013-03-28 14:00:00,6.85,6.86,6.84,6.84,720000.0,6.85,6.86,6.84,6.84,720000.0
2013-03-28 15:00:00,6.84,6.87,6.82,6.83,8508000.0,6.84,6.87,6.82,6.83,8508000.0
2013-04-01 09:30:00,6.88,6.88,6.77,6.87,1446000.0,6.88,6.88,6.77,6.87,1446000.0
2013-04-01 10:00:00,6.87,6.89,6.85,6.85,1573500.0,6.87,6.89,6.85,6.85,1573500.0
2013-04-01 11:00:00,6.85,6.87,6.85,6.85,1254000.0,6.85,6.87,6.85,6.85,1254000.0
2013-04-01 12:00:00,6.85,6.85,6.82,6.84,963000.0,6.85,6.85,6.82,6.84,963000.0
2013-04-01 13:00:00,6.84,6.86,6.84,6.86,708000.0,6.84,6.86,6.84,6.86,708000.0
2013-04-01 14:00:00,6.86,6.87,6.85,6.85,1024500.0,6.86,6.87,6.85,6.85,1024500.0
2013-04-01 15:00:00,6.85,6.85,6.83,6.85,2572500.0,6.85,6.85,6.83,6.85,2572500.0
2013-04-02 09:30:00,6.89,6.98,6.85,6.97,1789500.0,6.89,6.98,6.85,6.97,1789500.0
2013-04-02 10:00:00,6.97,6.99,6.95,6.96,2490000.0,6.97,6.99,6.95,6.96,2490000.0
2013-04-02 11:00:00,6.96,6.96,6.92,6.92,993000.0,6.96,6.96,6.92,6.92,993000.0
2013-04-02 12:00:00,6.92,6.96,6.92,6.96,676500.0,6.92,6.96,6.92,6.96,676500.0
2013-04-02 13:00:00,6.96,6.96,6.95,6.96,663000.0,6.96,6.96,6.95,6.96,663000.0
2013-04-02 14:00:00,6.96,6.97,6.96,6.96,625500.0,6.96,6.97,6.96,6.96,625500.0
2013-04-02 15:00:00,6.96,6.97,6.95,6.96,2304000.0,6.96,6.97,6.95,6.96,2304000.0
2013-04-03 09:30:00,6.95,6.98,6.91,6.93,709500.0,6.95,6.98,6.91,6.93,709500.0
2013-04-03 10:00:00,6.93,6.93,6.9,6.92,850500.0,6.93,6.93,6.9,6.92,850500.0
2013-04-03 11:00:00,6.92,6.92,6.88,6.91,969000.0,6.92,6.92,6.88,6.91,969000.0
2013-04-03 12:00:00,6.91,6.94,6.91,6.94,948000.0,6.91,6.94,6.91,6.94,948000.0
2013-04-03 13:00:00,6.93,6.93,6.89,6.89,1894500.0,6.93,6.93,6.89,6.89,1894500.0
2013-04-03 14:00:00,6.9,6.93,6.89,6.92,1279500.0,6.9,6.93,6.89,6.92,1279500.0
2013-04-03 15:00:00,6.92,6.92,6.89,6.9,2361000.0,6.92,6.92,6.89,6.9,2361000.0
2013-04-04 09:30:00,6.89,6.94,6.89,6.93,525000.0,6.89,6.94,6.89,6.93,525000.0
2013-04-04 10:00:00,6.93,6.94,6.89,6.9,867000.0,6.93,6.94,6.89,6.9,867000.0
2013-04-04 11:00:00,6.9,6.95,6.9,6.91,703500.0,6.9,6.95,6.9,6.91,703500.0
2013-04-04 12:00:00,6.91,6.91,6.88,6.9,417000.0,6.91,6.91,6.88,6.9,417000.0
2013-04-04 13:00:00,6.9,6.91,6.9,6.9,493500.0,6.9,6.91,6.9,6.9,493500.0
2013-04-04 14:00:00,6.9,6.92,6.9,6.91,505500.0,6.9,6.92,6.9,6.91,505500.0
2013-04-04 15:00:00,6.91,6.92,6.91,6.92,1263000.0,6.91,6.92,6.91,6.92,1263000.0
2013-04-05 09:30:00,6.86,6.86,6.8,6.84,1941000.0,6.86,6.86,6.8,6.84,1941000.0
2013-04-05 10:00:00,6.84,6.84,6.78,6.8,2190000.0,6.84,6.84,6.78,6.8,2190000.0
2013-04-05 11:00:00,6.8,6.85,6.79,6.84,1842000.0,6.8,6.85,6.79,6.84,1842000.0
2013-04-05 12:00:00,6.84,6.84,6.83,6.83,1641000.0,6.84,6.84,6.83,6.83,1641000.0
2013-04-05 13:00:00,6.83,6.84,6.81,6.82,1095000.0,6.83,6.84,6.81,6.82,1095000.0
2013-04-05 14:00:00,6.82,6.86,6.81,6.85,1479000.0,6.82,6.86,6.81,6.85,1479000.0
2013-04-05 15:00:00,6.85,6.88,6.84,6.87,3915000.0,6.85,6.88,6.84,6.87,3915000.0
2013-04-08 09:30:00,6.86,6.93,6.86,6.9,1021500.0,6.86,6.93,6.86,6.9,1021500.0
2013-04-08 10:00:00,6.9,6.92,6.87,6.9,852000.0,6.9,6.92,6.87,6.9,852000.0
2013-04-08 11:00:00,6.9,6.92,6.88,6.91,390000.0,6.9,6.92,6.88,6.91,390000.0
2013-04-08 12:00:00,6.91,6.93,6.9,6.91,682500.0,6.91,6.93,6.9,6.91,682500.0
2013-04-08 13:00:00,6.91,6.92,6.9,6.92,718500.0,6.91,6.92,6.9,6.92,718500.0
2013-04-08 14:00:00,6.92,6.92,6.9,6.91,1131000.0,6.92,6.92,6.9,6.91,1131000.0
2013-04-08 15:00:00,6.91,6.94,6.9,6.93,2782500.0,6.91,6.94,6.9,6.93,2782500.0
2013-04-09 09:30:00,6.83,6.87,6.8,6.8,1966500.0,6.83,6.87,6.8,6.8,1966500.0
2013-04-09 10:00:00,6.81,6.84,6.78,6.82,1575000.0,6.81,6.84,6.78,6.82,1575000.0
2013-04-09 11:00:00,6.82,6.82,6.75,6.76,1348500.0,6.82,6.82,6.75,6.76,1348500.0
2013-04-09 12:00:00,6.76,6.77,6.72,6.74,1944000.0,6.76,6.77,6.72,6.74,1944000.0
2013-04-09 13:00:00,6.74,6.8,6.72,6.8,2010000.0,6.74,6.8,6.72,6.8,2010000.0
2013-04-09 14:00:00,6.8,6.82,6.8,6.8,825000.0,6.8,6.82,6.8,6.8,825000.0
2013-04-09 15:00:00,6.8,6.81,6.79,6.8,3112500.0,6.8,6.81,6.79,6.8,3112500.0
2013-04-10 09:30:00,6.8,6.83,6.77,6.8,1905000.0,6.8,6.83,6.77,6.8,1905000.0
2013-04-10 10:00:00,6.8,6.92,6.8,6.92,5439000.0,6.8,6.92,6.8,6.92,5439000.0
2013-04-10 11:00:00,6.92,6.92,6.87,6.9,1491000.0,6.92,6.92,6.87,6.9,1491000.0
2013-04-10 12:00:00,6.9,6.91,6.88,6.91,1476000.0,6.9,6.91,6.88,6.91,1476000.0
2013-04-10 13:00:00,6.91,6.92,6.9,6.91,1354500.0,6.91,6.92,6.9,6.91,1354500.0
2013-04-10 14:00:00,6.91,6.92,6.89,6.9,739500.0,6.91,6.92,6.89,6.9,739500.0
2013-04-10 15:00:00,6.9,6.9,6.88,6.9,3181500.0,6.9,6.9,6.88,6.9,3181500.0
2013-04-11 09:30:00,6.92,6.96,6.9,6.93,1600500.0,6.92,6.96,6.9,6.93,1600500.0
2013-04-11 10:00:00,6.93,7.03,6.93,7.02,1383000.0,6.93,7.03,6.93,7.02,1383000.0
2013-04-11 11:00:00,7.03,7.03,6.99,6.99,1428000.0,7.03,7.03,6.99,6.99,1428000.0
2013-04-11 12:00:00,6.99,6.99,6.98,6.99,1288500.0,6.99,6.99,6.98,6.99,1288500.0
2013-04-11 13:00:00,6.99,7.0,6.98,6.99,1249500.0,6.99,7.0,6.98,6.99,1249500.0
2013-04-11 14:00:00,6.99,7.0,6.96,6.97,1699500.0,6.99,7.0,6.96,6.97,1699500.0
2013-04-11 15:00:00,6.98,6.98,6.9,6.94,8620500.0,6.98,6.98,6.9,6.94,8620500.0
2013-04-12 09:30:00,6.94,7.0,6.86,6.89,2764500.0,6.94,7.0,6.86,6.89,2764500.0
2013-04-12 10:00:00,6.89,6.9,6.84,6.86,2503500.0,6.89,6.9,6.84,6.86,2503500.0
2013-04-12 11:00:00,6.86,6.91,6.85,6.87,868500.0,6.86,6.91,6.85,6.87,868500.0
2013-04-12 12:00:00,6.87,6.89,6.87,6.87,1594500.0,6.87,6.89,6.87,6.87,1594500.0
2013-04-12 13:00:00,6.87,6.88,6.86,6.88,724500.0,6.87,6.88,6.86,6.88,724500.0
2013-04-12 14:00:00,6.88,6.88,6.86,6.87,1950000.0,6.88,6.88,6.86,6.87,1950000.0
2013-04-12 15:00:00,6.87,6.88,6.86,6.88,3439500.0,6.87,6.88,6.86,6.88,3439500.0
2013-04-15 09:30:00,6.86,6.88,6.83,6.84,1563000.0,6.86,6.88,6.83,6.84,1563000.0
2013-04-15 10:00:00,6.83,6.84,6.74,6.75,2766000.0,6.83,6.84,6.74,6.75,2766000.0
2013-04-15 11:00:00,6.75,6.76,6.68,6.69,2493000.0,6.75,6.76,6.68,6.69,2493000.0
2013-04-15 12:00:00,6.69,6.7,6.67,6.69,1047000.0,6.69,6.7,6.67,6.69,1047000.0
2013-04-15 13:00:00,6.69,6.7,6.68,6.69,2527500.0,6.69,6.7,6.68,6.69,2527500.0
2013-04-15 14:00:00,6.69,6.69,6.65,6.65,2247000.0,6.69,6.69,6.65,6.65,2247000.0
2013-04-15 15:00:00,6.65,6.69,6.64,6.67,4258500.0,6.65,6.69,6.64,6.67,4258500.0
2013-04-16 09:30:00,6.73,6.74,6.66,6.68,2547000.0,6.73,6.74,6.66,6.68,2547000.0
2013-04-16 10:00:00,6.68,6.69,6.66,6.67,2793000.0,6.68,6.69,6.66,6.67,2793000.0
2013-04-16 11:00:00,6.67,6.69,6.66,6.68,2176500.0,6.67,6.69,6.66,6.68,2176500.0
2013-04-16 12:00:00,6.68,6.71,6.67,6.7,1320000.0,6.68,6.71,6.67,6.7,1320000.0
2013-04-16 13:00:00,6.7,6.7,6.67,6.67,1200000.0,6.7,6.7,6.67,6.67,1200000.0
2013-04-16 14:00:00,6.67,6.67,6.65,6.66,1386000.0,6.67,6.67,6.65,6.66,1386000.0
2013-04-16 15:00:00,6.66,6.68,6.65,6.67,3871500.0,6.66,6.68,6.65,6.67,3871500.0
2013-04-17 09:30:00,6.64,6.66,6.61,6.63,2680500.0,6.64,6.66,6.61,6.63,2680500.0
2013-04-17 10:00:00,6.63,6.63,6.55,6.55,2595000.0,6.63,6.63,6.55,6.55,2595000.0
2013-04-17 11:00:00,6.55,6.57,6.54,6.54,2656500.0,6.55,6.57,6.54,6.54,2656500.0
2013-04-17 12:00:00,6.54,6.58,6.52,6.58,2449500.0,6.54,6.58,6.52,6.58,2449500.0
2013-04-17 13:00:00,6.58,6.58,6.57,6.58,2446500.0,6.58,6.58,6.57,6.58,2446500.0
2013-04-17 14:00:00,6.58,6.6,6.57,6.58,1719000.0,6.58,6.6,6.57,6.58,1719000.0
2013-04-17 15:00:00,6.58,6.6,6.57,6.58,2560500.0,6.58,6.6,6.57,6.58,2560500.0
2013-04-18 09:30:00,6.6,6.65,6.56,6.59,1300500.0,6.6,6.65,6.56,6.59,1300500.0
2013-04-18 10:00:00,6.6,6.63,6.58,6.59,2683500.0,6.6,6.63,6.58,6.59,2683500.0
2013-04-18 11:00:00,6.59,6.59,6.53,6.56,769500.0,6.59,6.59,6.53,6.56,769500.0
2013-04-18 12:00:00,6.55,6.58,6.55,6.57,552000.0,6.55,6.58,6.55,6.57,552000.0
2013-04-18 13:00:00,6.57,6.59,6.56,6.57,2625000.0,6.57,6.59,6.56,6.57,2625000.0
2013-04-18 14:00:00,6.57,6.58,6.56,6.57,1038000.0,6.57,6.58,6.56,6.57,1038000.0
2013-04-18 15:00:00,6.57,6.6,6.56,6.59,2505000.0,6.57,6.6,6.56,6.59,2505000.0
2013-04-19 09:30:00,6.57,6.62,6.56,6.58,3409500.0,6.57,6.62,6.56,6.58,3409500.0
2013-04-19 10:00:00,6.58,6.61,6.58,6.6,1441500.0,6.58,6.61,6.58,6.6,1441500.0
2013-04-19 11:00:00,6.6,6.65,6.6,6.64,7561500.0,6.6,6.65,6.6,6.64,7561500.0
2013-04-19 12:00:00,6.64,6.65,6.62,6.62,1683000.0,6.64,6.65,6.62,6.62,1683000.0
2013-04-19 13:00:00,6.62,6.63,6.62,6.63,775500.0,6.62,6.63,6.62,6.63,775500.0
2013-04-19 14:00:00,6.63,6.65,6.62,6.62,952500.0,6.63,6.65,6.62,6.62,952500.0
2013-04-19 15:00:00,6.62,6.63,6.61,6.62,1935000.0,6.62,6.63,6.61,6.62,1935000.0
2013-04-22 09:30:00,6.62,6.64,6.59,6.63,1012500.0,6.62,6.64,6.59,6.63,1012500.0
2013-04-22 10:00:00,6.62,6.63,6.59,6.62,1431000.0,6.62,6.63,6.59,6.62,1431000.0
2013-04-22 11:00:00,6.63,6.63,6.61,6.62,673500.0,6.63,6.63,6.61,6.62,673500.0
2013-04-22 12:00:00,6.63,6.63,6.61,6.61,1336500.0,6.63,6.63,6.61,6.61,1336500.0
2013-04-22 13:00:00,6.61,6.62,6.61,6.61,511500.0,6.61,6.62,6.61,6.61,511500.0
2013-04-22 14:00:00,6.61,6.64,6.61,6.62,2103000.0,6.61,6.64,6.61,6.62,2103000.0
2013-04-22 15:00:00,6.63,6.65,6.62,6.63,1942500.0,6.63,6.65,6.62,6.63,1942500.0
2013-04-23 09:30:00,6.67,6.71,6.65,6.69,9405000.0,6.67,6.71,6.65,6.69,9405000.0
2013-04-23 10:00:00,6.69,6.7,6.68,6.69,6537000.0,6.69,6.7,6.68,6.69,6537000.0
2013-04-23 11:00:00,6.69,6.71,6.68,6.7,8127000.0,6.69,6.71,6.68,6.7,8127000.0
2013-04-23 12:00:00,6.7,6.73,6.7,6.73,4326000.0,6.7,6.73,6.7,6.73,4326000.0
2013-04-23 13:00:00,6.73,6.73,6.67,6.72,2337000.0,6.73,6.73,6.67,6.72,2337000.0
2013-04-23 14:00:00,6.72,6.75,6.72,6.75,2742000.0,6.72,6.75,6.72,6.75,2742000.0
2013-04-23 15:00:00,6.75,6.77,6.75,6.76,5940000.0,6.75,6.77,6.75,6.76,5940000.0
2013-04-24 09:30:00,6.81,6.84,6.74,6.76,1146000.0,6.81,6.84,6.74,6.76,1146000.0
2013-04-24 10:00:00,6.76,6.78,6.73,6.78,1764000.0,6.76,6.78,6.73,6.78,1764000.0
2013-04-24 11:00:00,6.79,6.79,6.75,6.76,1683000.0,6.79,6.79,6.75,6.76,1683000.0
2013-04-24 12:00:00,6.76,6.78,6.75,6.77,1393500.0,6.76,6.78,6.75,6.77,1393500.0
2013-04-24 13:00:00,6.77,6.79,6.76,6.76,1048500.0,6.77,6.79,6.76,6.76,1048500.0
2013-04-24 14:00:00,6.76,6.8,6.75,6.76,1242000.0,6.76,6.8,6.75,6.76,1242000.0
2013-04-24 15:00:00,6.76,6.76,6.73,6.74,3510000.0,6.76,6.76,6.73,6.74,3510000.0
2013-04-25 09:30:00,6.94,7.27,6.93,7.15,4969500.0,6.94,7.27,6.93,7.15,4969500.0
2013-04-25 10:00:00,7.14,7.15,7.08,7.1,2997000.0,7.14,7.15,7.08,7.1,2997000.0
2013-04-25 11:00:00,7.1,7.1,7.06,7.1,2803500.0,7.1,7.1,7.06,7.1,2803500.0
2013-04-25 12:00:00,7.1,7.1,7.08,7.09,1581000.0,7.1,7.1,7.08,7.09,1581000.0
2013-04-25 13:00:00,7.09,7.1,7.08,7.1,2046000.0,7.09,7.1,7.08,7.1,2046000.0
2013-04-25 14:00:00,7.1,7.12,7.06,7.06,1911000.0,7.1,7.12,7.06,7.06,1911000.0
2013-04-25 15:00:00,7.06,7.08,7.05,7.08,5658000.0,7.06,7.08,7.05,7.08,5658000.0
2013-04-26 09:30:00,7.08,7.11,7.05,7.06,750000.0,7.08,7.11,7.05,7.06,750000.0
2013-04-26 10:00:00,7.07,7.08,7.02,7.08,1702500.0,7.07,7.08,7.02,7.08,1702500.0
2013-04-26 11:00:00,7.08,7.11,7.08,7.1,1201500.0,7.08,7.11,7.08,7.1,1201500.0
2013-04-26 12:00:00,7.11,7.11,7.06,7.07,1224000.0,7.11,7.11,7.06,7.07,1224000.0
2013-04-26 13:00:00,7.07,7.11,7.07,7.1,997500.0,7.07,7.11,7.07,7.1,997500.0
2013-04-26 14:00:00,7.1,7.11,7.09,7.11,1149000.0,7.1,7.11,7.09,7.11,1149000.0
2013-04-26 15:00:00,7.1,7.11,7.08,7.1,2448000.0,7.1,7.11,7.08,7.1,2448000.0
2013-04-29 09:30:00,7.12,7.17,7.1,7.14,1342500.0,7.12,7.17,7.1,7.14,1342500.0
2013-04-29 10:00:00,7.14,7.18,7.12,7.18,1330500.0,7.14,7.18,7.12,7.18,1330500.0
2013-04-29 11:00:00,7.18,7.18,7.14,7.15,1624500.0,7.18,7.18,7.14,7.15,1624500.0
2013-04-29 12:00:00,7.15,7.17,7.15,7.16,789000.0,7.15,7.17,7.15,7.16,789000.0
2013-04-29 13:00:00,7.16,7.2,7.16,7.19,1222500.0,7.16,7.2,7.16,7.19,1222500.0
2013-04-29 14:00:00,7.19,7.21,7.18,7.19,1605000.0,7.19,7.21,7.18,7.19,1605000.0
2013-04-29 15:00:00,7.19,7.19,7.16,7.18,2991000.0,7.19,7.19,7.16,7.18,2991000.0
2013-04-30 09:30:00,7.15,7.17,7.09,7.1,1216500.0,7.15,7.17,7.09,7.1,1216500.0
2013-04-30 10:00:00,7.1,7.11,7.05,7.11,1569000.0,7.1,7.11,7.05,7.11,1569000.0
2013-04-30 11:00:00,7.11,7.11,7.08,7.1,760500.0,7.11,7.11,7.08,7.1,760500.0
2013-04-30 12:00:00,7.1,7.11,7.08,7.11,636000.0,7.1,7.11,7.08,7.11,636000.0
2013-04-30 13:00:00,7.11,7.13,7.1,7.13,619500.0,7.11,7.13,7.1,7.13,619500.0
2013-04-30 14:00:00,7.13,7.14,7.11,7.14,702000.0,7.13,7.14,7.11,7.14,702000.0
2013-04-30 15:00:00,7.14,7.15,7.13,7.15,2359500.0,7.14,7.15,7.13,7.15,2359500.0
2013-05-01 09:30:00,7.17,7.21,7.15,7.17,2553000.0,7.17,7.21,7.15,7.17,2553000.0
2013-05-01 10:00:00,7.17,7.22,7.17,7.17,2538000.0,7.17,7.22,7.17,7.17,2538000.0
2013-05-01 11:00:00,7.18,7.21,7.17,7.21,2520000.0,7.18,7.21,7.17,7.21,2520000.0
2013-05-01 12:00:00,7.21,7.21,7.19,7.19,1215000.0,7.21,7.21,7.19,7.19,1215000.0
2013-05-01 13:00:00,7.18,7.2,7.16,7.2,1920000.0,7.18,7.2,7.16,7.2,1920000.0
2013-05-01 14:00:00,7.2,7.22,7.2,7.21,2883000.0,7.2,7.22,7.2,7.21,2883000.0
2013-05-01 15:00:00,7.21,7.21,7.16,7.17,4455000.0,7.21,7.21,7.16,7.17,4455000.0
2013-05-02 09:30:00,7.16,7.2,7.12,7.2,442500.0,7.16,7.2,7.12,7.2,442500.0
2013-05-02 10:00:00,7.2,7.2,7.13,7.17,1297500.0,7.2,7.2,7.13,7.17,1297500.0
2013-05-02 11:00:00,7.17,7.21,7.17,7.2,652500.0,7.17,7.21,7.17,7.2,652500.0
2013-05-02 12:00:00,7.2,7.22,7.19,7.22,535500.0,7.2,7.22,7.19,7.22,535500.0
2013-05-02 13:00:00,7.22,7.23,7.2,7.22,1102500.0,7.22,7.23,7.2,7.22,1102500.0
2013-05-02 14:00:00,7.22,7.23,7.21,7.21,757500.0,7.22,7.23,7.21,7.21,757500.0
2013-05-02 15:00:00,7.21,7.22,7.2,7.21,1338000.0,7.21,7.22,7.2,7.21,1338000.0
2013-05-03 09:30:00,7.26,7.33,7.23,7.31,1375500.0,7.26,7.33,7.23,7.31,1375500.0
2013-05-03 10:00:00,7.31,7.32,7.26,7.28,1425000.0,7.31,7.32,7.26,7.28,1425000.0
2013-05-03 11:00:00,7.27,7.31,7.27,7.31,867000.0,7.27,7.31,7.27,7.31,867000.0
2013-05-03 12:00:00,7.3,7.31,7.28,7.31,1407000.0,7.3,7.31,7.28,7.31,1407000.0
2013-05-03 13:00:00,7.31,7.33,7.3,7.32,802500.0,7.31,7.33,7.3,7.32,802500.0
2013-05-03 14:00:00,7.32,7.32,7.3,7.31,1227000.0,7.32,7.32,7.3,7.31,1227000.0
2013-05-03 15:00:00,7.31,7.34,7.29,7.33,2772000.0,7.31,7.34,7.29,7.33,2772000.0
2013-05-06 09:30:00,7.31,7.33,7.3,7.3,433500.0,7.31,7.33,7.3,7.3,433500.0
2013-05-06 10:00:00,7.3,7.33,7.3,7.33,1266000.0,7.3,7.33,7.3,7.33,1266000.0
2013-05-06 11:00:00,7.33,7.37,7.33,7.35,1008000.0,7.33,7.37,7.33,7.35,1008000.0
2013-05-06 12:00:00,7.35,7.37,7.33,7.35,966000.0,7.35,7.37,7.33,7.35,966000.0
2013-05-06 13:00:00,7.35,7.36,7.33,7.35,655500.0,7.35,7.36,7.33,7.35,655500.0
2013-05-06 14:00:00,7.35,7.35,7.34,7.35,691500.0,7.35,7.35,7.34,7.35,691500.0
2013-05-06 15:00:00,7.35,7.36,7.33,7.35,1953000.0,7.35,7.36,7.33,7.35,1953000.0
2013-05-07 09:30:00,7.33,7.36,7.32,7.35,426000.0,7.33,7.36,7.32,7.35,426000.0
2013-05-07 10:00:00,7.35,7.36,7.31,7.35,1032000.0,7.35,7.36,7.31,7.35,1032000.0
2013-05-07 11:00:00,7.35,7.38,7.33,7.36,1263000.0,7.35,7.38,7.33,7.36,1263000.0
2013-05-07 12:00:00,7.36,7.37,7.35,7.37,583500.0,7.36,7.37,7.35,7.37,583500.0
2013-05-07 13:00:00,7.37,7.37,7.36,7.36,460500.0,7.37,7.37,7.36,7.36,460500.0
2013-05-07 14:00:00,7.36,7.37,7.35,7.37,445500.0,7.36,7.37,7.35,7.37,445500.0
2013-05-07 15:00:00,7.37,7.39,7.37,7.39,1425000.0,7.37,7.39,7.37,7.39,1425000.0
2013-05-08 09:30:00,7.39,7.4,7.36,7.37,604500.0,7.39,7.4,7.36,7.37,604500.0
2013-05-08 10:00:00,7.38,7.39,7.36,7.37,820500.0,7.38,7.39,7.36,7.37,820500.0
2013-05-08 11:00:00,7.37,7.37,7.33,7.34,894000.0,7.37,7.37,7.33,7.34,894000.0
2013-05-08 12:00:00,7.33,7.34,7.24,7.3,4005000.0,7.33,7.34,7.24,7.3,4005000.0
2013-05-08 13:00:00,7.3,7.32,7.29,7.3,1129500.0,7.3,7.32,7.29,7.3,1129500.0
2013-05-08 14:00:00,7.3,7.3,7.28,7.29,1054500.0,7.3,7.3,7.28,7.29,1054500.0
2013-05-08 15:00:00,7.29,7.31,7.29,7.29,2598000.0,7.29,7.31,7.29,7.29,2598000.0
2013-05-09 09:30:00,7.31,7.37,7.31,7.35,529500.0,7.31,7.37,7.31,7.35,529500.0
2013-05-09 10:00:00,7.36,7.36,7.31,7.32,676500.0,7.36,7.36,7.31,7.32,676500.0
2013-05-09 11:00:00,7.33,7.36,7.31,7.34,1071000.0,7.33,7.36,7.31,7.34,1071000.0
2013-05-09 12:00:00,7.34,7.35,7.32,7.33,268500.0,7.34,7.35,7.32,7.33,268500.0
2013-05-09 13:00:00,7.33,7.37,7.33,7.35,454500.0,7.33,7.37,7.33,7.35,454500.0
2013-05-09 14:00:00,7.35,7.36,7.32,7.32,595500.0,7.35,7.36,7.32,7.32,595500.0
2013-05-09 15:00:00,7.32,7.34,7.31,7.34,2037000.0,7.32,7.34,7.31,7.34,2037000.0
2013-05-10 09:30:00,7.33,7.37,7.33,7.34,922500.0,7.33,7.37,7.33,7.34,922500.0
2013-05-10 10:00:00,7.34,7.35,7.31,7.33,717000.0,7.34,7.35,7.31,7.33,717000.0
2013-05-10 11:00:00,7.32,7.33,7.29,7.29,925500.0,7.32,7.33,7.29,7.29,925500.0
2013-05-10 12:00:00,7.29,7.34,7.28,7.33,634500.0,7.29,7.34,7.28,7.33,634500.0
2013-05-10 13:00:00,7.33,7.34,7.33,7.33,493500.0,7.33,7.34,7.33,7.33,493500.0
2013-05-10 14:00:00,7.33,7.34,7.31,7.34,1191000.0,7.33,7.34,7.31,7.34,1191000.0
2013-05-10 15:00:00,7.34,7.35,7.33,7.35,1164000.0,7.34,7.35,7.33,7.35,1164000.0
2013-05-13 09:30:00,7.32,7.36,7.24,7.26,910500.0,7.32,7.36,7.24,7.26,910500.0
2013-05-13 10:00:00,7.26,7.3,7.25,7.26,1269000.0,7.26,7.3,7.25,7.26,1269000.0
2013-05-13 11:00:00,7.25,7.32,7.25,7.32,783000.0,7.25,7.32,7.25,7.32,783000.0
2013-05-13 12:00:00,7.32,7.32,7.3,7.3,330000.0,7.32,7.32,7.3,7.3,330000.0
2013-05-13 13:00:00,7.3,7.31,7.3,7.3,639000.0,7.3,7.31,7.3,7.3,639000.0
2013-05-13 14:00:00,7.3,7.32,7.3,7.32,702000.0,7.3,7.32,7.3,7.32,702000.0
2013-05-13 15:00:00,7.32,7.32,7.3,7.31,1851000.0,7.32,7.32,7.3,7.31,1851000.0
2013-05-14 09:30:00,7.3,7.36,7.3,7.35,1102500.0,7.3,7.36,7.3,7.35,1102500.0
2013-05-14 10:00:00,7.35,7.4,7.35,7.4,1210500.0,7.35,7.4,7.35,7.4,1210500.0
2013-05-14 11:00:00,7.4,7.44,7.4,7.4,1677000.0,7.4,7.44,7.4,7.4,1677000.0
2013-05-14 12:00:00,7.4,7.42,7.39,7.4,817500.0,7.4,7.42,7.39,7.4,817500.0
2013-05-14 13:00:00,7.4,7.43,7.4,7.43,1045500.0,7.4,7.43,7.4,7.43,1045500.0
2013-05-14 14:00:00,7.43,7.46,7.42,7.44,2023500.0,7.43,7.46,7.42,7.44,2023500.0
2013-05-14 15:00:00,7.44,7.47,7.44,7.46,4422000.0,7.44,7.47,7.44,7.46,4422000.0
2013-05-15 09:30:00,7.42,7.48,7.42,7.44,474000.0,7.42,7.48,7.42,7.44,474000.0
2013-05-15 10:00:00,7.43,7.45,7.41,7.44,762000.0,7.43,7.45,7.41,7.44,762000.0
2013-05-15 11:00:00,7.44,7.46,7.43,7.44,774000.0,7.44,7.46,7.43,7.44,774000.0
2013-05-15 12:00:00,7.44,7.45,7.44,7.44,408000.0,7.44,7.45,7.44,7.44,408000.0
2013-05-15 13:00:00,7.44,7.46,7.44,7.46,535500.0,7.44,7.46,7.44,7.46,535500.0
2013-05-15 14:00:00,7.45,7.47,7.45,7.46,765000.0,7.45,7.47,7.45,7.46,765000.0
2013-05-15 15:00:00,7.46,7.47,7.45,7.47,1435500.0,7.46,7.47,7.45,7.47,1435500.0
2013-05-16 09:30:00,7.42,7.46,7.4,7.43,378000.0,7.42,7.46,7.4,7.43,378000.0
2013-05-16 10:00:00,7.43,7.45,7.43,7.44,762000.0,7.43,7.45,7.43,7.44,762000.0
2013-05-16 11:00:00,7.44,7.44,7.43,7.43,1608000.0,7.44,7.44,7.43,7.43,1608000.0
2013-05-16 12:00:00,7.43,7.43,7.41,7.41,912000.0,7.43,7.43,7.41,7.41,912000.0
2013-05-16 13:00:00,7.41,7.43,7.41,7.41,684000.0,7.41,7.43,7.41,7.41,684000.0
2013-05-16 14:00:00,7.41,7.43,7.39,7.39,1581000.0,7.41,7.43,7.39,7.39,1581000.0
2013-05-16 15:00:00,7.39,7.4,7.35,7.38,2326500.0,7.39,7.4,7.35,7.38,2326500.0
2013-05-17 09:30:00,7.4,7.43,7.37,7.4,1651500.0,7.4,7.43,7.37,7.4,1651500.0
2013-05-17 10:00:00,7.4,7.42,7.4,7.4,1258500.0,7.4,7.42,7.4,7.4,1258500.0
2013-05-17 11:00:00,7.4,7.42,7.38,7.4,1893000.0,7.4,7.42,7.38,7.4,1893000.0
2013-05-17 12:00:00,7.4,7.4,7.36,7.37,685500.0,7.4,7.4,7.36,7.37,685500.0
2013-05-17 13:00:00,7.37,7.38,7.36,7.36,448500.0,7.37,7.38,7.36,7.36,448500.0
2013-05-17 14:00:00,7.37,7.39,7.36,7.39,661500.0,7.37,7.39,7.36,7.39,661500.0
2013-05-17 15:00:00,7.39,7.42,7.39,7.4,1333500.0,7.39,7.42,7.39,7.4,1333500.0
2013-05-20 09:30:00,7.29,7.41,7.29,7.4,1789500.0,7.29,7.41,7.29,7.4,1789500.0
2013-05-20 10:00:00,7.4,7.4,7.37,7.4,1438500.0,7.4,7.4,7.37,7.4,1438500.0
2013-05-20 11:00:00,7.4,7.43,7.4,7.43,1062000.0,7.4,7.43,7.4,7.43,1062000.0
2013-05-20 12:00:00,7.43,7.44,7.41,7.42,504000.0,7.43,7.44,7.41,7.42,504000.0
2013-05-20 13:00:00,7.42,7.43,7.4,7.41,660000.0,7.42,7.43,7.4,7.41,660000.0
2013-05-20 14:00:00,7.4,7.41,7.39,7.4,640500.0,7.4,7.41,7.39,7.4,640500.0
2013-05-20 15:00:00,7.4,7.41,7.37,7.4,2155500.0,7.4,7.41,7.37,7.4,2155500.0
2013-05-21 09:30:00,7.4,7.48,7.38,7.46,940500.0,7.4,7.48,7.38,7.46,940500.0
2013-05-21 10:00:00,7.46,7.47,7.41,7.45,859500.0,7.46,7.47,7.41,7.45,859500.0
2013-05-21 11:00:00,7.45,7.47,7.44,7.47,597000.0,7.45,7.47,7.44,7.47,597000.0
2013-05-21 12:00:00,7.47,7.5,7.47,7.49,1354500.0,7.47,7.5,7.47,7.49,1354500.0
2013-05-21 13:00:00,7.49,7.51,7.49,7.51,696000.0,7.49,7.51,7.49,7.51,696000.0
2013-05-21 14:00:00,7.51,7.53,7.5,7.51,939000.0,7.51,7.53,7.5,7.51,939000.0
2013-05-21 15:00:00,7.5,7.51,7.48,7.48,1675500.0,7.5,7.51,7.48,7.48,1675500.0
2013-05-22 09:30:00,7.47,7.48,7.42,7.43,1072500.0,7.47,7.48,7.42,7.43,1072500.0
2013-05-22 10:00:00,7.43,7.49,7.41,7.44,1560000.0,7.43,7.49,7.41,7.44,1560000.0
2013-05-22 11:00:00,7.44,7.46,7.43,7.46,630000.0,7.44,7.46,7.43,7.46,630000.0
2013-05-22 12:00:00,7.46,7.46,7.43,7.45,789000.0,7.46,7.46,7.43,7.45,789000.0
2013-05-22 13:00:00,7.45,7.45,7.4,7.41,549000.0,7.45,7.45,7.4,7.41,549000.0
2013-05-22 14:00:00,7.41,7.42,7.36,7.37,1198500.0,7.41,7.42,7.36,7.37,1198500.0
2013-05-22 15:00:00,7.37,7.38,7.34,7.37,2152500.0,7.37,7.38,7.34,7.37,2152500.0
2013-05-23 09:30:00,7.35,7.37,7.27,7.3,1342500.0,7.35,7.37,7.27,7.3,1342500.0
2013-05-23 10:00:00,7.3,7.37,7.29,7.34,1137000.0,7.3,7.37,7.29,7.34,1137000.0
2013-05-23 11:00:00,7.34,7.36,7.33,7.34,492000.0,7.34,7.36,7.33,7.34,492000.0
2013-05-23 12:00:00,7.34,7.36,7.34,7.35,474000.0,7.34,7.36,7.34,7.35,474000.0
2013-05-23 13:00:00,7.35,7.36,7.33,7.35,394500.0,7.35,7.36,7.33,7.35,394500.0
2013-05-23 14:00:00,7.35,7.39,7.35,7.35,871500.0,7.35,7.39,7.35,7.35,871500.0
2013-05-23 15:00:00,7.35,7.37,7.34,7.35,1954500.0,7.35,7.37,7.34,7.35,1954500.0
2013-05-24 09:30:00,7.3,7.35,7.3,7.33,396000.0,7.3,7.35,7.3,7.33,396000.0
2013-05-24 10:00:00,7.33,7.34,7.32,7.34,816000.0,7.33,7.34,7.32,7.34,816000.0
2013-05-24 11:00:00,7.34,7.38,7.34,7.37,667500.0,7.34,7.38,7.34,7.37,667500.0
2013-05-24 12:00:00,7.37,7.4,7.37,7.39,709500.0,7.37,7.4,7.37,7.39,709500.0
2013-05-24 13:00:00,7.39,7.41,7.39,7.41,580500.0,7.39,7.41,7.39,7.41,580500.0
2013-05-24 14:00:00,7.41,7.42,7.39,7.4,1059000.0,7.41,7.42,7.39,7.4,1059000.0
2013-05-24 15:00:00,7.4,7.4,7.36,7.38,1321500.0,7.4,7.4,7.36,7.38,1321500.0
2013-05-28 09:30:00,7.41,7.45,7.37,7.41,585000.0,7.41,7.45,7.37,7.41,585000.0
2013-05-28 10:00:00,7.41,7.43,7.38,7.39,819000.0,7.41,7.43,7.38,7.39,819000.0
2013-05-28 11:00:00,7.39,7.4,7.34,7.35,921000.0,7.39,7.4,7.34,7.35,921000.0
2013-05-28 12:00:00,7.35,7.35,7.33,7.34,1120500.0,7.35,7.35,7.33,7.34,1120500.0
2013-05-28 13:00:00,7.34,7.35,7.32,7.32,735000.0,7.34,7.35,7.32,7.32,735000.0
2013-05-28 14:00:00,7.32,7.35,7.31,7.35,736500.0,7.32,7.35,7.31,7.35,736500.0
2013-05-28 15:00:00,7.35,7.39,7.34,7.38,1839000.0,7.35,7.39,7.34,7.38,1839000.0
2013-05-29 09:30:00,7.34,7.36,7.28,7.31,576000.0,7.34,7.36,7.28,7.31,576000.0
2013-05-29 10:00:00,7.3,7.32,7.29,7.3,1219500.0,7.3,7.32,7.29,7.3,1219500.0
2013-05-29 11:00:00,7.3,7.36,7.3,7.36,853500.0,7.3,7.36,7.3,7.36,853500.0
2013-05-29 12:00:00,7.36,7.36,7.31,7.31,448500.0,7.36,7.36,7.31,7.31,448500.0
2013-05-29 13:00:00,7.31,7.35,7.31,7.35,633000.0,7.31,7.35,7.31,7.35,633000.0
2013-05-29 14:00:00,7.34,7.36,7.34,7.35,394500.0,7.34,7.36,7.34,7.35,394500.0
2013-05-29 15:00:00,7.35,7.38,7.34,7.36,2473500.0,7.35,7.38,7.34,7.36,2473500.0
2013-05-30 09:30:00,7.37,7.42,7.36,7.4,823500.0,7.37,7.42,7.36,7.4,823500.0
2013-05-30 10:00:00,7.4,7.42,7.39,7.41,993000.0,7.4,7.42,7.39,7.41,993000.0
2013-05-30 11:00:00,7.42,7.42,7.37,7.37,1408500.0,7.42,7.42,7.37,7.37,1408500.0
2013-05-30 12:00:00,7.37,7.37,7.35,7.36,727500.0,7.37,7.37,7.35,7.36,727500.0
2013-05-30 13:00:00,7.36,7.36,7.35,7.36,486000.0,7.36,7.36,7.35,7.36,486000.0
2013-05-30 14:00:00,7.35,7.37,7.35,7.37,592500.0,7.35,7.37,7.35,7.37,592500.0
2013-05-30 15:00:00,7.37,7.37,7.33,7.33,1854000.0,7.37,7.37,7.33,7.33,1854000.0
2013-05-31 09:30:00,7.3,7.41,7.3,7.38,948000.0,7.3,7.41,7.3,7.38,948000.0
2013-05-31 10:00:00,7.38,7.42,7.36,7.38,1360500.0,7.38,7.42,7.36,7.38,1360500.0
2013-05-31 11:00:00,7.38,7.41,7.38,7.4,553500.0,7.38,7.41,7.38,7.4,553500.0
2013-05-31 12:00:00,7.4,7.4,7.38,7.38,462000.0,7.4,7.4,7.38,7.38,462000.0
2013-05-31 13:00:00,7.39,7.39,7.37,7.37,709500.0,7.39,7.39,7.37,7.37,709500.0
2013-05-31 14:00:00,7.37,7.37,7.32,7.32,585000.0,7.37,7.37,7.32,7.32,585000.0
2013-05-31 15:00:00,7.31,7.34,7.25,7.25,3310500.0,7.31,7.34,7.25,7.25,3310500.0
2013-06-03 09:30:00,7.28,7.32,7.27,7.29,1054500.0,7.28,7.32,7.27,7.29,1054500.0
2013-06-03 10:00:00,7.28,7.32,7.27,7.3,1147500.0,7.28,7.32,7.27,7.3,1147500.0
2013-06-03 11:00:00,7.3,7.31,7.27,7.28,1462500.0,7.3,7.31,7.27,7.28,1462500.0
2013-06-03 12:00:00,7.28,7.32,7.27,7.28,585000.0,7.28,7.32,7.27,7.28,585000.0
2013-06-03 13:00:00,7.28,7.3,7.27,7.27,1237500.0,7.28,7.3,7.27,7.27,1237500.0
2013-06-03 14:00:00,7.28,7.31,7.27,7.3,723000.0,7.28,7.31,7.27,7.3,723000.0
2013-06-03 15:00:00,7.29,7.35,7.29,7.34,1776000.0,7.29,7.35,7.29,7.34,1776000.0
2013-06-04 09:30:00,7.32,7.38,7.32,7.36,1074000.0,7.32,7.38,7.32,7.36,1074000.0
2013-06-04 10:00:00,7.37,7.38,7.34,7.34,900000.0,7.37,7.38,7.34,7.34,900000.0
2013-06-04 11:00:00,7.34,7.34,7.33,7.33,651000.0,7.34,7.34,7.33,7.33,651000.0
2013-06-04 12:00:00,7.33,7.33,7.29,7.3,469500.0,7.33,7.33,7.29,7.3,469500.0
2013-06-04 13:00:00,7.3,7.31,7.26,7.27,1090500.0,7.3,7.31,7.26,7.27,1090500.0
2013-06-04 14:00:00,7.27,7.29,7.24,7.28,964500.0,7.27,7.29,7.24,7.28,964500.0
2013-06-04 15:00:00,7.28,7.31,7.27,7.3,1699500.0,7.28,7.31,7.27,7.3,1699500.0
2013-06-05 09:30:00,7.3,7.35,7.27,7.27,648000.0,7.3,7.35,7.27,7.27,648000.0
2013-06-05 10:00:00,7.27,7.31,7.21,7.21,1897500.0,7.27,7.31,7.21,7.21,1897500.0
2013-06-05 11:00:00,7.21,7.24,7.19,7.21,1074000.0,7.21,7.24,7.19,7.21,1074000.0
2013-06-05 12:00:00,7.22,7.22,7.19,7.2,838500.0,7.22,7.22,7.19,7.2,838500.0
2013-06-05 13:00:00,7.2,7.24,7.2,7.22,711000.0,7.2,7.24,7.2,7.22,711000.0
2013-06-05 14:00:00,7.22,7.23,7.19,7.23,883500.0,7.22,7.23,7.19,7.23,883500.0
2013-06-05 15:00:00,7.23,7.23,7.2,7.2,1332000.0,7.23,7.23,7.2,7.2,1332000.0
2013-06-06 09:30:00,7.19,7.24,7.19,7.23,699000.0,7.19,7.24,7.19,7.23,699000.0
2013-06-06 10:00:00,7.24,7.24,7.2,7.22,1291500.0,7.24,7.24,7.2,7.22,1291500.0
2013-06-06 11:00:00,7.22,7.26,7.22,7.25,1110000.0,7.22,7.26,7.22,7.25,1110000.0
2013-06-06 12:00:00,7.25,7.25,7.2,7.23,1002000.0,7.25,7.25,7.2,7.23,1002000.0
2013-06-06 13:00:00,7.23,7.24,7.21,7.23,492000.0,7.23,7.24,7.21,7.23,492000.0
2013-06-06 14:00:00,7.23,7.26,7.23,7.25,709500.0,7.23,7.26,7.23,7.25,709500.0
2013-06-06 15:00:00,7.25,7.3,7.24,7.29,1683000.0,7.25,7.3,7.24,7.29,1683000.0
2013-06-07 09:30:00,7.33,7.37,7.32,7.33,658500.0,7.33,7.37,7.32,7.33,658500.0
2013-06-07 10:00:00,7.33,7.38,7.33,7.37,693000.0,7.33,7.38,7.33,7.37,693000.0
2013-06-07 11:00:00,7.37,7.43,7.37,7.39,1201500.0,7.37,7.43,7.37,7.39,1201500.0
2013-06-07 12:00:00,7.39,7.39,7.36,7.38,405000.0,7.39,7.39,7.36,7.38,405000.0
2013-06-07 13:00:00,7.37,7.38,7.36,7.37,279000.0,7.37,7.38,7.36,7.37,279000.0
2013-06-07 14:00:00,7.37,7.38,7.36,7.38,313500.0,7.37,7.38,7.36,7.38,313500.0
2013-06-07 15:00:00,7.38,7.41,7.37,7.4,1170000.0,7.38,7.41,7.37,7.4,1170000.0
2013-06-10 09:30:00,7.4,7.42,7.37,7.38,294000.0,7.4,7.42,7.37,7.38,294000.0
2013-06-10 10:00:00,7.38,7.39,7.34,7.38,780000.0,7.38,7.39,7.34,7.38,780000.0
2013-06-10 11:00:00,7.39,7.4,7.38,7.38,667500.0,7.39,7.4,7.38,7.38,667500.0
2013-06-10 12:00:00,7.38,7.42,7.38,7.41,669000.0,7.38,7.42,7.38,7.41,669000.0
2013-06-10 13:00:00,7.41,7.41,7.39,7.41,388500.0,7.41,7.41,7.39,7.41,388500.0
2013-06-10 14:00:00,7.4,7.41,7.39,7.4,409500.0,7.4,7.41,7.39,7.4,409500.0
2013-06-10 15:00:00,7.4,7.41,7.39,7.41,1335000.0,7.4,7.41,7.39,7.41,1335000.0
2013-06-11 09:30:00,7.34,7.38,7.34,7.36,430500.0,7.34,7.38,7.34,7.36,430500.0
2013-06-11 10:00:00,7.36,7.38,7.34,7.37,411000.0,7.36,7.38,7.34,7.37,411000.0
2013-06-11 11:00:00,7.38,7.41,7.37,7.41,321000.0,7.38,7.41,7.37,7.41,321000.0
2013-06-11 12:00:00,7.41,7.41,7.39,7.41,535500.0,7.41,7.41,7.39,7.41,535500.0
2013-06-11 13:00:00,7.41,7.42,7.38,7.38,591000.0,7.41,7.42,7.38,7.38,591000.0
2013-06-11 14:00:00,7.38,7.39,7.37,7.39,474000.0,7.38,7.39,7.37,7.39,474000.0
2013-06-11 15:00:00,7.39,7.4,7.37,7.37,1218000.0,7.39,7.4,7.37,7.37,1218000.0
2013-06-12 09:30:00,7.38,7.4,7.37,7.37,810000.0,7.38,7.4,7.37,7.37,810000.0
2013-06-12 10:00:00,7.37,7.38,7.33,7.36,1320000.0,7.37,7.38,7.33,7.36,1320000.0
2013-06-12 11:00:00,7.36,7.38,7.34,7.35,1503000.0,7.36,7.38,7.34,7.35,1503000.0
2013-06-12 12:00:00,7.35,7.37,7.33,7.35,906000.0,7.35,7.37,7.33,7.35,906000.0
2013-06-12 13:00:00,7.35,7.37,7.35,7.37,708000.0,7.35,7.37,7.35,7.37,708000.0
2013-06-12 14:00:00,7.37,7.37,7.34,7.35,1134000.0,7.37,7.37,7.34,7.35,1134000.0
2013-06-12 15:00:00,7.35,7.36,7.33,7.34,3885000.0,7.35,7.36,7.33,7.34,3885000.0
2013-06-13 09:30:00,7.4,7.4,7.34,7.37,361500.0,7.4,7.4,7.34,7.37,361500.0
2013-06-13 10:00:00,7.37,7.38,7.32,7.35,712500.0,7.37,7.38,7.32,7.35,712500.0
2013-06-13 11:00:00,7.35,7.37,7.34,7.36,520500.0,7.35,7.37,7.34,7.36,520500.0
2013-06-13 12:00:00,7.36,7.39,7.36,7.39,682500.0,7.36,7.39,7.36,7.39,682500.0
2013-06-13 13:00:00,7.39,7.39,7.37,7.39,598500.0,7.39,7.39,7.37,7.39,598500.0
2013-06-13 14:00:00,7.39,7.43,7.39,7.42,715500.0,7.39,7.43,7.39,7.42,715500.0
2013-06-13 15:00:00,7.42,7.45,7.42,7.43,1617000.0,7.42,7.45,7.42,7.43,1617000.0
2013-06-14 09:30:00,7.41,7.49,7.41,7.49,501000.0,7.41,7.49,7.41,7.49,501000.0
2013-06-14 10:00:00,7.49,7.5,7.42,7.42,1006500.0,7.49,7.5,7.42,7.42,1006500.0
2013-06-14 11:00:00,7.42,7.44,7.4,7.42,790500.0,7.42,7.44,7.4,7.42,790500.0
2013-06-14 12:00:00,7.41,7.43,7.4,7.42,630000.0,7.41,7.43,7.4,7.42,630000.0
2013-06-14 13:00:00,7.42,7.43,7.41,7.41,654000.0,7.42,7.43,7.41,7.41,654000.0
2013-06-14 14:00:00,7.41,7.44,7.41,7.44,705000.0,7.41,7.44,7.41,7.44,705000.0
2013-06-14 15:00:00,7.44,7.46,7.43,7.44,1744500.0,7.44,7.46,7.43,7.44,1744500.0
2013-06-17 09:30:00,7.44,7.5,7.44,7.47,816000.0,7.44,7.5,7.44,7.47,816000.0
2013-06-17 10:00:00,7.46,7.49,7.43,7.43,1035000.0,7.46,7.49,7.43,7.43,1035000.0
2013-06-17 11:00:00,7.43,7.44,7.41,7.41,1135500.0,7.43,7.44,7.41,7.41,1135500.0
2013-06-17 12:00:00,7.41,7.46,7.41,7.46,757500.0,7.41,7.46,7.41,7.46,757500.0
2013-06-17 13:00:00,7.46,7.49,7.45,7.48,894000.0,7.46,7.49,7.45,7.48,894000.0
2013-06-17 14:00:00,7.47,7.48,7.41,7.42,1123500.0,7.47,7.48,7.41,7.42,1123500.0
2013-06-17 15:00:00,7.42,7.47,7.41,7.47,2436000.0,7.42,7.47,7.41,7.47,2436000.0
2013-06-18 09:30:00,7.47,7.5,7.45,7.47,624000.0,7.47,7.5,7.45,7.47,624000.0
2013-06-18 10:00:00,7.47,7.48,7.45,7.46,1231500.0,7.47,7.48,7.45,7.46,1231500.0
2013-06-18 11:00:00,7.47,7.49,7.45,7.47,1270500.0,7.47,7.49,7.45,7.47,1270500.0
2013-06-18 12:00:00,7.47,7.48,7.46,7.48,1654500.0,7.47,7.48,7.46,7.48,1654500.0
2013-06-18 13:00:00,7.48,7.52,7.47,7.51,822000.0,7.48,7.52,7.47,7.51,822000.0
2013-06-18 14:00:00,7.51,7.53,7.51,7.51,496500.0,7.51,7.53,7.51,7.51,496500.0
2013-06-18 15:00:00,7.51,7.54,7.5,7.54,2281500.0,7.51,7.54,7.5,7.54,2281500.0
2013-06-19 09:30:00,7.54,7.59,7.54,7.58,648000.0,7.54,7.59,7.54,7.58,648000.0
2013-06-19 10:00:00,7.58,7.59,7.57,7.58,1563000.0,7.58,7.59,7.57,7.58,1563000.0
2013-06-19 11:00:00,7.59,7.59,7.56,7.56,855000.0,7.59,7.59,7.56,7.56,855000.0
2013-06-19 12:00:00,7.56,7.57,7.54,7.56,783000.0,7.56,7.57,7.54,7.56,783000.0
2013-06-19 13:00:00,7.56,7.58,7.56,7.58,660000.0,7.56,7.58,7.56,7.58,660000.0
2013-06-19 14:00:00,7.58,7.6,7.53,7.53,1884000.0,7.58,7.6,7.53,7.53,1884000.0
2013-06-19 15:00:00,7.54,7.57,7.53,7.53,3006000.0,7.54,7.57,7.53,7.53,3006000.0
2013-06-20 09:30:00,7.47,7.51,7.45,7.46,634500.0,7.47,7.51,7.45,7.46,634500.0
2013-06-20 10:00:00,7.47,7.48,7.39,7.43,1171500.0,7.47,7.48,7.39,7.43,1171500.0
2013-06-20 11:00:00,7.43,7.47,7.43,7.44,1158000.0,7.43,7.47,7.43,7.44,1158000.0
2013-06-20 12:00:00,7.44,7.46,7.43,7.43,729000.0,7.44,7.46,7.43,7.43,729000.0
2013-06-20 13:00:00,7.43,7.44,7.42,7.43,513000.0,7.43,7.44,7.42,7.43,513000.0
2013-06-20 14:00:00,7.43,7.43,7.4,7.41,1017000.0,7.43,7.43,7.4,7.41,1017000.0
2013-06-20 15:00:00,7.41,7.42,7.36,7.39,3021000.0,7.41,7.42,7.36,7.39,3021000.0
2013-06-21 09:30:00,7.43,7.46,7.39,7.4,4939500.0,7.43,7.46,7.39,7.4,4939500.0
2013-06-21 10:00:00,7.4,7.41,7.38,7.4,1461000.0,7.4,7.41,7.38,7.4,1461000.0
2013-06-21 11:00:00,7.4,7.4,7.35,7.36,1090500.0,7.4,7.4,7.35,7.36,1090500.0
2013-06-21 12:00:00,7.36,7.38,7.34,7.37,910500.0,7.36,7.38,7.34,7.37,910500.0
2013-06-21 13:00:00,7.37,7.4,7.36,7.37,706500.0,7.37,7.4,7.36,7.37,706500.0
2013-06-21 14:00:00,7.37,7.38,7.36,7.37,727500.0,7.37,7.38,7.36,7.37,727500.0
2013-06-21 15:00:00,7.37,7.42,7.37,7.4,2788500.0,7.37,7.42,7.37,7.4,2788500.0
2013-06-24 09:30:00,7.33,7.38,7.32,7.34,886500.0,7.33,7.38,7.32,7.34,886500.0
2013-06-24 10:00:00,7.34,7.41,7.33,7.38,1141500.0,7.34,7.41,7.33,7.38,1141500.0
2013-06-24 11:00:00,7.38,7.38,7.36,7.38,1093500.0,7.38,7.38,7.36,7.38,1093500.0
2013-06-24 12:00:00,7.38,7.39,7.36,7.39,721500.0,7.38,7.39,7.36,7.39,721500.0
2013-06-24 13:00:00,7.39,7.42,7.38,7.39,1369500.0,7.39,7.42,7.38,7.39,1369500.0
2013-06-24 14:00:00,7.39,7.46,7.38,7.45,1306500.0,7.39,7.46,7.38,7.45,1306500.0
2013-06-24 15:00:00,7.45,7.46,7.41,7.41,2464500.0,7.45,7.46,7.41,7.41,2464500.0
2013-06-25 09:30:00,7.43,7.47,7.4,7.43,1363500.0,7.43,7.47,7.4,7.43,1363500.0
2013-06-25 10:00:00,7.42,7.44,7.41,7.41,1515000.0,7.42,7.44,7.41,7.41,1515000.0
2013-06-25 11:00:00,7.41,7.42,7.39,7.42,1033500.0,7.41,7.42,7.39,7.42,1033500.0
2013-06-25 12:00:00,7.42,7.43,7.41,7.42,519000.0,7.42,7.43,7.41,7.42,519000.0
2013-06-25 13:00:00,7.42,7.43,7.41,7.42,634500.0,7.42,7.43,7.41,7.42,634500.0
2013-06-25 14:00:00,7.42,7.44,7.41,7.41,591000.0,7.42,7.44,7.41,7.41,591000.0
2013-06-25 15:00:00,7.41,7.45,7.41,7.42,1302000.0,7.41,7.45,7.41,7.42,1302000.0
2013-06-26 09:30:00,7.31,7.41,7.31,7.4,1920000.0,7.31,7.41,7.31,7.4,1920000.0
2013-06-26 10:00:00,7.4,7.41,7.31,7.32,3231000.0,7.4,7.41,7.31,7.32,3231000.0
2013-06-26 11:00:00,7.32,7.33,7.3,7.32,1786500.0,7.32,7.33,7.3,7.32,1786500.0
2013-06-26 12:00:00,7.32,7.34,7.31,7.33,1372500.0,7.32,7.34,7.31,7.33,1372500.0
2013-06-26 13:00:00,7.33,7.33,7.32,7.33,1329000.0,7.33,7.33,7.32,7.33,1329000.0
2013-06-26 14:00:00,7.33,7.34,7.32,7.33,1359000.0,7.33,7.34,7.32,7.33,1359000.0
2013-06-26 15:00:00,7.33,7.37,7.33,7.35,4024500.0,7.33,7.37,7.33,7.35,4024500.0
2013-06-27 09:30:00,7.4,7.48,7.4,7.44,1542000.0,7.4,7.48,7.4,7.44,1542000.0
2013-06-27 10:00:00,7.44,7.47,7.42,7.45,1123500.0,7.44,7.47,7.42,7.45,1123500.0
2013-06-27 11:00:00,7.45,7.45,7.42,7.43,798000.0,7.45,7.45,7.42,7.43,798000.0
2013-06-27 12:00:00,7.43,7.43,7.42,7.43,715500.0,7.43,7.43,7.42,7.43,715500.0
2013-06-27 13:00:00,7.43,7.44,7.43,7.43,846000.0,7.43,7.44,7.43,7.43,846000.0
2013-06-27 14:00:00,7.43,7.45,7.42,7.44,717000.0,7.43,7.45,7.42,7.44,717000.0
2013-06-27 15:00:00,7.44,7.47,7.44,7.45,1657500.0,7.44,7.47,7.44,7.45,1657500.0
2013-06-28 09:30:00,7.42,7.49,7.42,7.44,672000.0,7.42,7.49,7.42,7.44,672000.0
2013-06-28 10:00:00,7.44,7.54,7.44,7.52,1245000.0,7.44,7.54,7.44,7.52,1245000.0
2013-06-28 11:00:00,7.52,7.55,7.52,7.53,901500.0,7.52,7.55,7.52,7.53,901500.0
2013-06-28 12:00:00,7.53,7.54,7.51,7.54,651000.0,7.53,7.54,7.51,7.54,651000.0
2013-06-28 13:00:00,7.53,7.56,7.53,7.56,685500.0,7.53,7.56,7.53,7.56,685500.0
2013-06-28 14:00:00,7.56,7.57,7.56,7.56,1270500.0,7.56,7.57,7.56,7.56,1270500.0
2013-06-28 15:00:00,7.56,7.56,7.5,7.5,3496500.0,7.56,7.56,7.5,7.5,3496500.0
2013-07-01 09:30:00,7.54,7.61,7.51,7.6,1801500.0,7.54,7.61,7.51,7.6,1801500.0
2013-07-01 10:00:00,7.6,7.64,7.6,7.61,2050500.0,7.6,7.64,7.6,7.61,2050500.0
2013-07-01 11:00:00,7.61,7.67,7.61,7.65,1329000.0,7.61,7.67,7.61,7.65,1329000.0
2013-07-01 12:00:00,7.65,7.65,7.62,7.63,1330500.0,7.65,7.65,7.62,7.63,1330500.0
2013-07-01 13:00:00,7.63,7.64,7.61,7.61,948000.0,7.63,7.64,7.61,7.61,948000.0
2013-07-01 14:00:00,7.61,7.65,7.61,7.65,991500.0,7.61,7.65,7.61,7.65,991500.0
2013-07-01 15:00:00,7.64,7.66,7.63,7.65,3087000.0,7.64,7.66,7.63,7.65,3087000.0
2013-07-02 09:30:00,7.67,7.72,7.65,7.65,838500.0,7.67,7.72,7.65,7.65,838500.0
2013-07-02 10:00:00,7.65,7.66,7.6,7.62,1399500.0,7.65,7.66,7.6,7.62,1399500.0
2013-07-02 11:00:00,7.62,7.67,7.61,7.66,994500.0,7.62,7.67,7.61,7.66,994500.0
2013-07-02 12:00:00,7.66,7.67,7.65,7.67,919500.0,7.66,7.67,7.65,7.67,919500.0
2013-07-02 13:00:00,7.67,7.67,7.64,7.64,559500.0,7.67,7.67,7.64,7.64,559500.0
2013-07-02 14:00:00,7.64,7.64,7.58,7.59,1329000.0,7.64,7.64,7.58,7.59,1329000.0
2013-07-02 15:00:00,7.59,7.6,7.57,7.59,2287500.0,7.59,7.6,7.57,7.59,2287500.0
2013-07-03 09:30:00,7.55,7.61,7.53,7.6,555000.0,7.55,7.61,7.53,7.6,555000.0
2013-07-03 10:00:00,7.6,7.63,7.58,7.6,1062000.0,7.6,7.63,7.58,7.6,1062000.0
2013-07-03 11:00:00,7.6,7.65,7.6,7.65,690000.0,7.6,7.65,7.6,7.65,690000.0
2013-07-03 12:00:00,7.65,7.66,7.62,7.64,1479000.0,7.65,7.66,7.62,7.64,1479000.0
2013-07-05 09:30:00,7.68,7.74,7.68,7.73,561000.0,7.68,7.74,7.68,7.73,561000.0
2013-07-05 10:00:00,7.73,7.73,7.64,7.68,1078500.0,7.73,7.73,7.64,7.68,1078500.0
2013-07-05 11:00:00,7.68,7.68,7.65,7.68,502500.0,7.68,7.68,7.65,7.68,502500.0
2013-07-05 12:00:00,7.69,7.71,7.69,7.71,556500.0,7.69,7.71,7.69,7.71,556500.0
2013-07-05 13:00:00,7.71,7.72,7.7,7.71,412500.0,7.71,7.72,7.7,7.71,412500.0
2013-07-05 14:00:00,7.71,7.74,7.71,7.72,430500.0,7.71,7.74,7.71,7.72,430500.0
2013-07-05 15:00:00,7.72,7.72,7.7,7.72,870000.0,7.72,7.72,7.7,7.72,870000.0
2013-07-08 09:30:00,7.76,7.82,7.75,7.81,439500.0,7.76,7.82,7.75,7.81,439500.0
2013-07-08 10:00:00,7.81,7.83,7.76,7.77,1459500.0,7.81,7.83,7.76,7.77,1459500.0
2013-07-08 11:00:00,7.76,7.78,7.76,7.76,1044000.0,7.76,7.78,7.76,7.76,1044000.0
2013-07-08 12:00:00,7.76,7.77,7.75,7.76,829500.0,7.76,7.77,7.75,7.76,829500.0
2013-07-08 13:00:00,7.76,7.82,7.76,7.81,790500.0,7.76,7.82,7.76,7.81,790500.0
2013-07-08 14:00:00,7.81,7.82,7.8,7.81,579000.0,7.81,7.82,7.8,7.81,579000.0
2013-07-08 15:00:00,7.81,7.83,7.8,7.83,1951500.0,7.81,7.83,7.8,7.83,1951500.0
2013-07-09 09:30:00,7.89,7.89,7.82,7.83,435000.0,7.89,7.89,7.82,7.83,435000.0
2013-07-09 10:00:00,7.83,7.84,7.79,7.81,894000.0,7.83,7.84,7.79,7.81,894000.0
2013-07-09 11:00:00,7.81,7.82,7.76,7.77,1195500.0,7.81,7.82,7.76,7.77,1195500.0
2013-07-09 12:00:00,7.77,7.78,7.77,7.77,883500.0,7.77,7.78,7.77,7.77,883500.0
2013-07-09 13:00:00,7.77,7.78,7.74,7.76,642000.0,7.77,7.78,7.74,7.76,642000.0
2013-07-09 14:00:00,7.76,7.76,7.74,7.75,594000.0,7.76,7.76,7.74,7.75,594000.0
2013-07-09 15:00:00,7.75,7.78,7.75,7.77,1720500.0,7.75,7.78,7.75,7.77,1720500.0
2013-07-10 09:30:00,7.75,7.79,7.72,7.75,708000.0,7.75,7.79,7.72,7.75,708000.0
2013-07-10 10:00:00,7.75,7.76,7.71,7.73,1074000.0,7.75,7.76,7.71,7.73,1074000.0
2013-07-10 11:00:00,7.72,7.74,7.72,7.73,1324500.0,7.72,7.74,7.72,7.73,1324500.0
2013-07-10 12:00:00,7.73,7.73,7.72,7.72,738000.0,7.73,7.73,7.72,7.72,738000.0
2013-07-10 13:00:00,7.72,7.73,7.71,7.72,820500.0,7.72,7.73,7.71,7.72,820500.0
2013-07-10 14:00:00,7.72,7.75,7.72,7.73,993000.0,7.72,7.75,7.72,7.73,993000.0
2013-07-10 15:00:00,7.74,7.77,7.72,7.76,1632000.0,7.74,7.77,7.72,7.76,1632000.0
2013-07-11 09:30:00,7.85,7.87,7.8,7.8,585000.0,7.85,7.87,7.8,7.8,585000.0
2013-07-11 10:00:00,7.8,7.81,7.78,7.79,1938000.0,7.8,7.81,7.78,7.79,1938000.0
2013-07-11 11:00:00,7.8,7.82,7.79,7.79,816000.0,7.8,7.82,7.79,7.79,816000.0
2013-07-11 12:00:00,7.79,7.8,7.78,7.8,1125000.0,7.79,7.8,7.78,7.8,1125000.0
2013-07-11 13:00:00,7.8,7.81,7.79,7.8,858000.0,7.8,7.81,7.79,7.8,858000.0
2013-07-11 14:00:00,7.8,7.82,7.8,7.8,868500.0,7.8,7.82,7.8,7.8,868500.0
2013-07-11 15:00:00,7.8,7.84,7.79,7.83,1776000.0,7.8,7.84,7.79,7.83,1776000.0
2013-07-12 09:30:00,7.84,7.86,7.79,7.83,262500.0,7.84,7.86,7.79,7.83,262500.0
2013-07-12 10:00:00,7.83,7.87,7.82,7.84,1216500.0,7.83,7.87,7.82,7.84,1216500.0
2013-07-12 11:00:00,7.84,7.85,7.81,7.83,669000.0,7.84,7.85,7.81,7.83,669000.0
2013-07-12 12:00:00,7.83,7.83,7.8,7.8,934500.0,7.83,7.83,7.8,7.8,934500.0
2013-07-12 13:00:00,7.8,7.8,7.78,7.78,736500.0,7.8,7.8,7.78,7.78,736500.0
2013-07-12 14:00:00,7.78,7.79,7.78,7.78,1336500.0,7.78,7.79,7.78,7.78,1336500.0
2013-07-12 15:00:00,7.79,7.8,7.78,7.8,2593500.0,7.79,7.8,7.78,7.8,2593500.0
2013-07-15 09:30:00,7.82,7.83,7.77,7.8,289500.0,7.82,7.83,7.77,7.8,289500.0
2013-07-15 10:00:00,7.8,7.8,7.75,7.79,1272000.0,7.8,7.8,7.75,7.79,1272000.0
2013-07-15 11:00:00,7.79,7.8,7.75,7.75,1200000.0,7.79,7.8,7.75,7.75,1200000.0
2013-07-15 12:00:00,7.75,7.76,7.74,7.75,619500.0,7.75,7.76,7.74,7.75,619500.0
2013-07-15 13:00:00,7.75,7.75,7.75,7.75,522000.0,7.75,7.75,7.75,7.75,522000.0
2013-07-15 14:00:00,7.75,7.76,7.73,7.74,3324000.0,7.75,7.76,7.73,7.74,3324000.0
2013-07-15 15:00:00,7.74,7.75,7.73,7.75,3414000.0,7.74,7.75,7.73,7.75,3414000.0
2013-07-16 09:30:00,7.77,7.79,7.73,7.79,1848000.0,7.77,7.79,7.73,7.79,1848000.0
2013-07-16 10:00:00,7.79,7.8,7.77,7.77,2301000.0,7.79,7.8,7.77,7.77,2301000.0
2013-07-16 11:00:00,7.77,7.78,7.76,7.77,1467000.0,7.77,7.78,7.76,7.77,1467000.0
2013-07-16 12:00:00,7.77,7.79,7.77,7.77,1278000.0,7.77,7.79,7.77,7.77,1278000.0
2013-07-16 13:00:00,7.76,7.77,7.75,7.77,1824000.0,7.76,7.77,7.75,7.77,1824000.0
2013-07-16 14:00:00,7.77,7.79,7.77,7.78,2007000.0,7.77,7.79,7.77,7.78,2007000.0
2013-07-16 15:00:00,7.78,7.78,7.75,7.75,3492000.0,7.78,7.78,7.75,7.75,3492000.0
2013-07-17 09:30:00,7.75,7.82,7.74,7.74,390000.0,7.75,7.82,7.74,7.74,390000.0
2013-07-17 10:00:00,7.74,7.76,7.73,7.73,1021500.0,7.74,7.76,7.73,7.73,1021500.0
2013-07-17 11:00:00,7.73,7.74,7.71,7.73,1228500.0,7.73,7.74,7.71,7.73,1228500.0
2013-07-17 12:00:00,7.73,7.74,7.72,7.73,924000.0,7.73,7.74,7.72,7.73,924000.0
2013-07-17 13:00:00,7.73,7.73,7.69,7.71,1068000.0,7.73,7.73,7.69,7.71,1068000.0
2013-07-17 14:00:00,7.71,7.73,7.69,7.69,778500.0,7.71,7.73,7.69,7.69,778500.0
2013-07-17 15:00:00,7.7,7.72,7.69,7.72,2454000.0,7.7,7.72,7.69,7.72,2454000.0
2013-07-18 09:30:00,7.75,7.82,7.67,7.82,894000.0,7.75,7.82,7.67,7.82,894000.0
2013-07-18 10:00:00,7.82,7.89,7.8,7.89,2131500.0,7.82,7.89,7.8,7.89,2131500.0
2013-07-18 11:00:00,7.89,7.89,7.79,7.79,1275000.0,7.89,7.89,7.79,7.79,1275000.0
2013-07-18 12:00:00,7.79,7.8,7.76,7.76,759000.0,7.79,7.8,7.76,7.76,759000.0
2013-07-18 13:00:00,7.77,7.81,7.74,7.81,1023000.0,7.77,7.81,7.74,7.81,1023000.0
2013-07-18 14:00:00,7.81,7.82,7.79,7.82,810000.0,7.81,7.82,7.79,7.82,810000.0
2013-07-18 15:00:00,7.82,7.82,7.79,7.8,1249500.0,7.82,7.82,7.79,7.8,1249500.0
2013-07-19 09:30:00,7.88,7.89,7.75,7.86,3003000.0,7.88,7.89,7.75,7.86,3003000.0
2013-07-19 10:00:00,7.86,7.88,7.84,7.86,1570500.0,7.86,7.88,7.84,7.86,1570500.0
2013-07-19 11:00:00,7.86,7.87,7.84,7.86,873000.0,7.86,7.87,7.84,7.86,873000.0
2013-07-19 12:00:00,7.86,7.87,7.85,7.85,475500.0,7.86,7.87,7.85,7.85,475500.0
2013-07-19 13:00:00,7.85,7.88,7.85,7.88,931500.0,7.85,7.88,7.85,7.88,931500.0
2013-07-19 14:00:00,7.88,7.9,7.87,7.89,942000.0,7.88,7.9,7.87,7.89,942000.0
2013-07-19 15:00:00,7.89,7.9,7.87,7.9,1828500.0,7.89,7.9,7.87,7.9,1828500.0
2013-07-22 09:30:00,8.02,8.02,7.89,7.9,1177500.0,8.02,8.02,7.89,7.9,1177500.0
2013-07-22 10:00:00,7.9,7.92,7.87,7.91,1015500.0,7.9,7.92,7.87,7.91,1015500.0
2013-07-22 11:00:00,7.91,7.93,7.88,7.88,765000.0,7.91,7.93,7.88,7.88,765000.0
2013-07-22 12:00:00,7.88,7.95,7.88,7.94,2166000.0,7.88,7.95,7.88,7.94,2166000.0
2013-07-22 13:00:00,7.94,7.95,7.92,7.95,733500.0,7.94,7.95,7.92,7.95,733500.0
2013-07-22 14:00:00,7.95,8.0,7.95,7.98,1585500.0,7.95,8.0,7.95,7.98,1585500.0
2013-07-22 15:00:00,7.98,8.01,7.97,7.98,4891500.0,7.98,8.01,7.97,7.98,4891500.0
2013-07-23 09:30:00,8.01,8.02,7.96,8.02,2361000.0,8.01,8.02,7.96,8.02,2361000.0
2013-07-23 10:00:00,8.01,8.01,7.92,7.94,2322000.0,8.01,8.01,7.92,7.94,2322000.0
2013-07-23 11:00:00,7.94,7.96,7.93,7.96,1582500.0,7.94,7.96,7.93,7.96,1582500.0
2013-07-23 12:00:00,7.96,7.96,7.93,7.93,982500.0,7.96,7.96,7.93,7.93,982500.0
2013-07-23 13:00:00,7.93,7.96,7.93,7.93,1156500.0,7.93,7.96,7.93,7.93,1156500.0
2013-07-23 14:00:00,7.93,7.94,7.92,7.93,549000.0,7.93,7.94,7.92,7.93,549000.0
2013-07-23 15:00:00,7.93,7.93,7.89,7.9,2622000.0,7.93,7.93,7.89,7.9,2622000.0
2013-07-24 09:30:00,7.93,8.0,7.89,7.9,799500.0,7.93,8.0,7.89,7.9,799500.0
2013-07-24 10:00:00,7.9,7.91,7.86,7.87,1179000.0,7.9,7.91,7.86,7.87,1179000.0
2013-07-24 11:00:00,7.87,7.89,7.84,7.84,1002000.0,7.87,7.89,7.84,7.84,1002000.0
2013-07-24 12:00:00,7.84,7.86,7.82,7.85,1324500.0,7.84,7.86,7.82,7.85,1324500.0
2013-07-24 13:00:00,7.85,7.87,7.81,7.83,1269000.0,7.85,7.87,7.81,7.83,1269000.0
2013-07-24 14:00:00,7.83,7.87,7.83,7.86,714000.0,7.83,7.87,7.83,7.86,714000.0
2013-07-24 15:00:00,7.86,7.86,7.84,7.85,2121000.0,7.86,7.86,7.84,7.85,2121000.0
2013-07-25 09:30:00,8.27,8.29,8.15,8.17,4852500.0,8.27,8.29,8.15,8.17,4852500.0
2013-07-25 10:00:00,8.17,8.24,8.16,8.2,3808500.0,8.17,8.24,8.16,8.2,3808500.0
2013-07-25 11:00:00,8.2,8.22,8.08,8.12,3831000.0,8.2,8.22,8.08,8.12,3831000.0
2013-07-25 12:00:00,8.12,8.12,8.05,8.09,2692500.0,8.12,8.12,8.05,8.09,2692500.0
2013-07-25 13:00:00,8.09,8.15,8.07,8.12,1420500.0,8.09,8.15,8.07,8.12,1420500.0
2013-07-25 14:00:00,8.12,8.13,8.1,8.11,1666500.0,8.12,8.13,8.1,8.11,1666500.0
2013-07-25 15:00:00,8.11,8.18,8.11,8.18,4627500.0,8.11,8.18,8.11,8.18,4627500.0
2013-07-26 09:30:00,8.19,8.26,8.17,8.25,1338000.0,8.19,8.26,8.17,8.25,1338000.0
2013-07-26 10:00:00,8.25,8.26,8.19,8.21,2188500.0,8.25,8.26,8.19,8.21,2188500.0
2013-07-26 11:00:00,8.21,8.22,8.18,8.18,1351500.0,8.21,8.22,8.18,8.18,1351500.0
2013-07-26 12:00:00,8.18,8.19,8.16,8.16,705000.0,8.18,8.19,8.16,8.16,705000.0
2013-07-26 13:00:00,8.16,8.17,8.15,8.16,553500.0,8.16,8.17,8.15,8.16,553500.0
2013-07-26 14:00:00,8.16,8.18,8.15,8.18,687000.0,8.16,8.18,8.15,8.18,687000.0
2013-07-26 15:00:00,8.18,8.21,8.16,8.2,2769000.0,8.18,8.21,8.16,8.2,2769000.0
2013-07-29 09:30:00,8.23,8.24,8.18,8.22,552000.0,8.23,8.24,8.18,8.22,552000.0
2013-07-29 10:00:00,8.21,8.24,8.2,8.22,675000.0,8.21,8.24,8.2,8.22,675000.0
2013-07-29 11:00:00,8.22,8.25,8.18,8.19,624000.0,8.22,8.25,8.18,8.19,624000.0
2013-07-29 12:00:00,8.19,8.2,8.18,8.19,288000.0,8.19,8.2,8.18,8.19,288000.0
2013-07-29 13:00:00,8.19,8.22,8.19,8.21,570000.0,8.19,8.22,8.19,8.21,570000.0
2013-07-29 14:00:00,8.21,8.24,8.21,8.22,960000.0,8.21,8.24,8.21,8.22,960000.0
2013-07-29 15:00:00,8.23,8.24,8.22,8.24,1476000.0,8.23,8.24,8.22,8.24,1476000.0
2013-07-30 09:30:00,8.22,8.25,8.22,8.25,568500.0,8.22,8.25,8.22,8.25,568500.0
2013-07-30 10:00:00,8.25,8.28,8.25,8.26,1168500.0,8.25,8.28,8.25,8.26,1168500.0
2013-07-30 11:00:00,8.26,8.31,8.26,8.3,633000.0,8.26,8.31,8.26,8.3,633000.0
2013-07-30 12:00:00,8.31,8.31,8.26,8.28,672000.0,8.31,8.31,8.26,8.28,672000.0
2013-07-30 13:00:00,8.28,8.29,8.25,8.26,610500.0,8.28,8.29,8.25,8.26,610500.0
2013-07-30 14:00:00,8.27,8.28,8.26,8.27,951000.0,8.27,8.28,8.26,8.27,951000.0
2013-07-30 15:00:00,8.27,8.31,8.27,8.3,2374500.0,8.27,8.31,8.27,8.3,2374500.0
2013-07-31 09:30:00,8.33,8.35,8.3,8.33,588000.0,8.33,8.35,8.3,8.33,588000.0
2013-07-31 10:00:00,8.33,8.38,8.32,8.37,807000.0,8.33,8.38,8.32,8.37,807000.0
2013-07-31 11:00:00,8.38,8.41,8.38,8.38,1146000.0,8.38,8.41,8.38,8.38,1146000.0
2013-07-31 12:00:00,8.38,8.39,8.35,8.36,627000.0,8.38,8.39,8.35,8.36,627000.0
2013-07-31 13:00:00,8.36,8.36,8.33,8.34,1074000.0,8.36,8.36,8.33,8.34,1074000.0
2013-07-31 14:00:00,8.34,8.4,8.34,8.38,1605000.0,8.34,8.4,8.34,8.38,1605000.0
2013-07-31 15:00:00,8.38,8.38,8.35,8.35,3429000.0,8.38,8.38,8.35,8.35,3429000.0
2013-08-01 09:30:00,8.42,8.49,8.41,8.46,3258000.0,8.42,8.49,8.41,8.46,3258000.0
2013-08-01 10:00:00,8.46,8.46,8.41,8.42,3561000.0,8.46,8.46,8.41,8.42,3561000.0
2013-08-01 11:00:00,8.43,8.5,8.43,8.5,3555000.0,8.43,8.5,8.43,8.5,3555000.0
2013-08-01 12:00:00,8.49,8.51,8.49,8.5,1617000.0,8.49,8.51,8.49,8.5,1617000.0
2013-08-01 13:00:00,8.5,8.52,8.49,8.52,1500000.0,8.5,8.52,8.49,8.52,1500000.0
2013-08-01 14:00:00,8.52,8.53,8.52,8.52,1959000.0,8.52,8.53,8.52,8.52,1959000.0
2013-08-01 15:00:00,8.52,8.55,8.51,8.54,4434000.0,8.52,8.55,8.51,8.54,4434000.0
2013-08-02 09:30:00,8.5,8.53,8.49,8.51,541500.0,8.5,8.53,8.49,8.51,541500.0
2013-08-02 10:00:00,8.51,8.52,8.46,8.46,952500.0,8.51,8.52,8.46,8.46,952500.0
2013-08-02 11:00:00,8.47,8.49,8.45,8.46,1953000.0,8.47,8.49,8.45,8.46,1953000.0
2013-08-02 12:00:00,8.46,8.47,8.45,8.47,703500.0,8.46,8.47,8.45,8.47,703500.0
2013-08-02 13:00:00,8.47,8.49,8.46,8.48,964500.0,8.47,8.49,8.46,8.48,964500.0
2013-08-02 14:00:00,8.48,8.51,8.48,8.5,1203000.0,8.48,8.51,8.48,8.5,1203000.0
2013-08-02 15:00:00,8.5,8.53,8.49,8.52,1899000.0,8.5,8.53,8.49,8.52,1899000.0
2013-08-05 09:30:00,8.5,8.52,8.48,8.51,555000.0,8.5,8.52,8.48,8.51,555000.0
2013-08-05 10:00:00,8.51,8.54,8.5,8.52,1474500.0,8.51,8.54,8.5,8.52,1474500.0
2013-08-05 11:00:00,8.53,8.54,8.52,8.53,727500.0,8.53,8.54,8.52,8.53,727500.0
2013-08-05 12:00:00,8.53,8.54,8.51,8.51,286500.0,8.53,8.54,8.51,8.51,286500.0
2013-08-05 13:00:00,8.51,8.52,8.5,8.52,1417500.0,8.51,8.52,8.5,8.52,1417500.0
2013-08-05 14:00:00,8.52,8.56,8.52,8.54,529500.0,8.52,8.56,8.52,8.54,529500.0
2013-08-05 15:00:00,8.54,8.56,8.53,8.55,2445000.0,8.54,8.56,8.53,8.55,2445000.0
2013-08-06 09:30:00,8.51,8.55,8.5,8.51,798000.0,8.51,8.55,8.5,8.51,798000.0
2013-08-06 10:00:00,8.51,8.52,8.43,8.47,2791500.0,8.51,8.52,8.43,8.47,2791500.0
2013-08-06 11:00:00,8.47,8.47,8.44,8.47,1351500.0,8.47,8.47,8.44,8.47,1351500.0
2013-08-06 12:00:00,8.47,8.47,8.44,8.47,985500.0,8.47,8.47,8.44,8.47,985500.0
2013-08-06 13:00:00,8.47,8.47,8.45,8.47,708000.0,8.47,8.47,8.45,8.47,708000.0
2013-08-06 14:00:00,8.47,8.49,8.46,8.48,1275000.0,8.47,8.49,8.46,8.48,1275000.0
2013-08-06 15:00:00,8.49,8.49,8.47,8.48,1954500.0,8.49,8.49,8.47,8.48,1954500.0
2013-08-07 09:30:00,8.49,8.49,8.35,8.36,1182000.0,8.49,8.49,8.35,8.36,1182000.0
2013-08-07 10:00:00,8.35,8.38,8.32,8.38,1287000.0,8.35,8.38,8.32,8.38,1287000.0
2013-08-07 11:00:00,8.38,8.38,8.34,8.35,754500.0,8.38,8.38,8.34,8.35,754500.0
2013-08-07 12:00:00,8.35,8.36,8.34,8.34,750000.0,8.35,8.36,8.34,8.34,750000.0
2013-08-07 13:00:00,8.34,8.36,8.34,8.36,579000.0,8.34,8.36,8.34,8.36,579000.0
2013-08-07 14:00:00,8.36,8.37,8.34,8.36,759000.0,8.36,8.37,8.34,8.36,759000.0
2013-08-07 15:00:00,8.36,8.37,8.35,8.36,1837500.0,8.36,8.37,8.35,8.36,1837500.0
2013-08-08 09:30:00,8.39,8.41,8.26,8.26,1864500.0,8.39,8.41,8.26,8.26,1864500.0
2013-08-08 10:00:00,8.26,8.3,8.24,8.29,2797500.0,8.26,8.3,8.24,8.29,2797500.0
2013-08-08 11:00:00,8.29,8.32,8.27,8.31,1216500.0,8.29,8.32,8.27,8.31,1216500.0
2013-08-08 12:00:00,8.31,8.36,8.3,8.34,1206000.0,8.31,8.36,8.3,8.34,1206000.0
2013-08-08 13:00:00,8.33,8.36,8.33,8.36,1027500.0,8.33,8.36,8.33,8.36,1027500.0
2013-08-08 14:00:00,8.36,8.38,8.36,8.38,1138500.0,8.36,8.38,8.36,8.38,1138500.0
2013-08-08 15:00:00,8.38,8.39,8.37,8.37,3267000.0,8.38,8.39,8.37,8.37,3267000.0
2013-08-09 09:30:00,8.35,8.4,8.14,8.39,735000.0,8.35,8.4,8.14,8.39,735000.0
2013-08-09 10:00:00,8.39,8.39,8.35,8.38,660000.0,8.39,8.39,8.35,8.38,660000.0
2013-08-09 11:00:00,8.39,8.39,8.33,8.37,606000.0,8.39,8.39,8.33,8.37,606000.0
2013-08-09 12:00:00,8.37,8.39,8.36,8.38,399000.0,8.37,8.39,8.36,8.38,399000.0
2013-08-09 13:00:00,8.38,8.4,8.38,8.38,522000.0,8.38,8.4,8.38,8.38,522000.0
2013-08-09 14:00:00,8.38,8.4,8.37,8.4,567000.0,8.38,8.4,8.37,8.4,567000.0
2013-08-09 15:00:00,8.4,8.4,8.38,8.38,1188000.0,8.4,8.4,8.38,8.38,1188000.0
2013-08-12 09:30:00,8.34,8.41,8.34,8.4,1423500.0,8.34,8.41,8.34,8.4,1423500.0
2013-08-12 10:00:00,8.41,8.43,8.4,8.42,727500.0,8.41,8.43,8.4,8.42,727500.0
2013-08-12 11:00:00,8.42,8.45,8.41,8.44,1578000.0,8.42,8.45,8.41,8.44,1578000.0
2013-08-12 12:00:00,8.44,8.45,8.43,8.45,948000.0,8.44,8.45,8.43,8.45,948000.0
2013-08-12 13:00:00,8.45,8.47,8.43,8.46,949500.0,8.45,8.47,8.43,8.46,949500.0
2013-08-12 14:00:00,8.46,8.48,8.44,8.47,1500000.0,8.46,8.48,8.44,8.47,1500000.0
2013-08-12 15:00:00,8.48,8.48,8.46,8.46,1672500.0,8.48,8.48,8.46,8.46,1672500.0
2013-08-13 09:30:00,8.49,8.49,8.44,8.47,1003500.0,8.49,8.49,8.44,8.47,1003500.0
2013-08-13 10:00:00,8.47,8.47,8.42,8.43,796500.0,8.47,8.47,8.42,8.43,796500.0
2013-08-13 11:00:00,8.43,8.46,8.43,8.44,1129500.0,8.43,8.46,8.43,8.44,1129500.0
2013-08-13 12:00:00,8.44,8.51,8.43,8.48,891000.0,8.44,8.51,8.43,8.48,891000.0
2013-08-13 13:00:00,8.48,8.51,8.48,8.51,324000.0,8.48,8.51,8.48,8.51,324000.0
2013-08-13 14:00:00,8.51,8.52,8.5,8.51,565500.0,8.51,8.52,8.5,8.51,565500.0
2013-08-13 15:00:00,8.51,8.52,8.49,8.5,1029000.0,8.51,8.52,8.49,8.5,1029000.0
2013-08-14 09:30:00,8.5,8.51,8.45,8.5,700500.0,8.5,8.51,8.45,8.5,700500.0
2013-08-14 10:00:00,8.5,8.5,8.44,8.47,1380000.0,8.5,8.5,8.44,8.47,1380000.0
2013-08-14 11:00:00,8.47,8.47,8.43,8.45,1045500.0,8.47,8.47,8.43,8.45,1045500.0
2013-08-14 12:00:00,8.45,8.48,8.45,8.45,606000.0,8.45,8.48,8.45,8.45,606000.0
2013-08-14 13:00:00,8.45,8.46,8.42,8.43,495000.0,8.45,8.46,8.42,8.43,495000.0
2013-08-14 14:00:00,8.43,8.44,8.41,8.42,592500.0,8.43,8.44,8.41,8.42,592500.0
2013-08-14 15:00:00,8.42,8.44,8.41,8.42,1224000.0,8.42,8.44,8.41,8.42,1224000.0
2013-08-15 09:30:00,8.38,8.41,8.32,8.33,648000.0,8.38,8.41,8.32,8.33,648000.0
2013-08-15 10:00:00,8.34,8.34,8.26,8.28,1074000.0,8.34,8.34,8.26,8.28,1074000.0
2013-08-15 11:00:00,8.29,8.3,8.24,8.25,1015500.0,8.29,8.3,8.24,8.25,1015500.0
2013-08-15 12:00:00,8.26,8.29,8.25,8.25,399000.0,8.26,8.29,8.25,8.25,399000.0
2013-08-15 13:00:00,8.25,8.25,8.22,8.23,564000.0,8.25,8.25,8.22,8.23,564000.0
2013-08-15 14:00:00,8.23,8.26,8.21,8.24,805500.0,8.23,8.26,8.21,8.24,805500.0
2013-08-15 15:00:00,8.24,8.25,8.21,8.21,1332000.0,8.24,8.25,8.21,8.21,1332000.0
2013-08-16 09:30:00,8.21,8.27,8.19,8.25,1332000.0,8.21,8.27,8.19,8.25,1332000.0
2013-08-16 10:00:00,8.25,8.26,8.21,8.24,789000.0,8.25,8.26,8.21,8.24,789000.0
2013-08-16 11:00:00,8.24,8.25,8.23,8.25,922500.0,8.24,8.25,8.23,8.25,922500.0
2013-08-16 12:00:00,8.25,8.27,8.25,8.25,406500.0,8.25,8.27,8.25,8.25,406500.0
2013-08-16 13:00:00,8.25,8.26,8.23,8.24,601500.0,8.25,8.26,8.23,8.24,601500.0
2013-08-16 14:00:00,8.24,8.26,8.21,8.22,891000.0,8.24,8.26,8.21,8.22,891000.0
2013-08-16 15:00:00,8.22,8.25,8.21,8.21,1843500.0,8.22,8.25,8.21,8.21,1843500.0
2013-08-19 09:30:00,8.19,8.24,8.14,8.24,622500.0,8.19,8.24,8.14,8.24,622500.0
2013-08-19 10:00:00,8.24,8.26,8.21,8.24,1282500.0,8.24,8.26,8.21,8.24,1282500.0
2013-08-19 11:00:00,8.24,8.25,8.21,8.22,709500.0,8.24,8.25,8.21,8.22,709500.0
2013-08-19 12:00:00,8.22,8.24,8.19,8.21,1146000.0,8.22,8.24,8.19,8.21,1146000.0
2013-08-19 13:00:00,8.21,8.21,8.19,8.19,865500.0,8.21,8.21,8.19,8.19,865500.0
2013-08-19 14:00:00,8.19,8.21,8.17,8.17,1234500.0,8.19,8.21,8.17,8.17,1234500.0
2013-08-19 15:00:00,8.17,8.17,8.13,8.13,3082500.0,8.17,8.17,8.13,8.13,3082500.0
2013-08-20 09:30:00,8.15,8.21,8.15,8.19,829500.0,8.15,8.21,8.15,8.19,829500.0
2013-08-20 10:00:00,8.2,8.21,8.18,8.19,1407000.0,8.2,8.21,8.18,8.19,1407000.0
2013-08-20 11:00:00,8.19,8.23,8.19,8.23,1027500.0,8.19,8.23,8.19,8.23,1027500.0
2013-08-20 12:00:00,8.23,8.24,8.2,8.23,805500.0,8.23,8.24,8.2,8.23,805500.0
2013-08-20 13:00:00,8.23,8.24,8.21,8.22,951000.0,8.23,8.24,8.21,8.22,951000.0
2013-08-20 14:00:00,8.22,8.24,8.21,8.23,1012500.0,8.22,8.24,8.21,8.23,1012500.0
2013-08-20 15:00:00,8.23,8.25,8.22,8.24,1729500.0,8.23,8.25,8.22,8.24,1729500.0
2013-08-21 09:30:00,8.21,8.24,8.18,8.2,453000.0,8.21,8.24,8.18,8.2,453000.0
2013-08-21 10:00:00,8.2,8.23,8.18,8.18,670500.0,8.2,8.23,8.18,8.18,670500.0
2013-08-21 11:00:00,8.19,8.2,8.15,8.16,565500.0,8.19,8.2,8.15,8.16,565500.0
2013-08-21 12:00:00,8.17,8.19,8.14,8.14,513000.0,8.17,8.19,8.14,8.14,513000.0
2013-08-21 13:00:00,8.14,8.17,8.13,8.16,417000.0,8.14,8.17,8.13,8.16,417000.0
2013-08-21 14:00:00,8.16,8.2,8.1,8.2,1020000.0,8.16,8.2,8.1,8.2,1020000.0
2013-08-21 15:00:00,8.2,8.2,8.14,8.15,1111500.0,8.2,8.2,8.14,8.15,1111500.0
2013-08-22 09:30:00,8.17,8.24,8.15,8.19,576000.0,8.17,8.24,8.15,8.19,576000.0
2013-08-22 10:00:00,8.19,8.19,8.15,8.17,1483500.0,8.19,8.19,8.15,8.17,1483500.0
2013-08-22 11:00:00,8.18,8.18,8.12,8.15,1666500.0,8.18,8.18,8.12,8.15,1666500.0
2013-08-22 12:00:00,8.15,8.15,8.14,8.15,243000.0,8.15,8.15,8.14,8.15,243000.0
2013-08-22 13:00:00,8.15,8.15,8.15,8.15,0.0,8.15,8.15,8.15,8.15,0.0
2013-08-22 14:00:00,8.15,8.15,8.15,8.15,3000.0,8.15,8.15,8.15,8.15,3000.0
2013-08-22 15:00:00,8.11,8.18,8.1,8.15,2044500.0,8.11,8.18,8.1,8.15,2044500.0
2013-08-23 09:30:00,8.2,8.22,8.14,8.17,511500.0,8.2,8.22,8.14,8.17,511500.0
2013-08-23 10:00:00,8.17,8.21,8.13,8.21,705000.0,8.17,8.21,8.13,8.21,705000.0
2013-08-23 11:00:00,8.21,8.24,8.19,8.21,727500.0,8.21,8.24,8.19,8.21,727500.0
2013-08-23 12:00:00,8.21,8.24,8.21,8.23,328500.0,8.21,8.24,8.21,8.23,328500.0
2013-08-23 13:00:00,8.23,8.23,8.2,8.21,259500.0,8.23,8.23,8.2,8.21,259500.0
2013-08-23 14:00:00,8.21,8.22,8.2,8.21,277500.0,8.21,8.22,8.2,8.21,277500.0
2013-08-23 15:00:00,8.21,8.25,8.21,8.24,1426500.0,8.21,8.25,8.21,8.24,1426500.0
2013-08-26 09:30:00,8.32,8.32,8.22,8.26,1338000.0,8.32,8.32,8.22,8.26,1338000.0
2013-08-26 10:00:00,8.26,8.3,8.25,8.28,2307000.0,8.26,8.3,8.25,8.28,2307000.0
2013-08-26 11:00:00,8.28,8.28,8.26,8.27,1263000.0,8.28,8.28,8.26,8.27,1263000.0
2013-08-26 12:00:00,8.27,8.28,8.26,8.28,960000.0,8.27,8.28,8.26,8.28,960000.0
2013-08-26 13:00:00,8.28,8.28,8.26,8.27,735000.0,8.28,8.28,8.26,8.27,735000.0
2013-08-26 14:00:00,8.27,8.28,8.27,8.27,1287000.0,8.27,8.28,8.27,8.27,1287000.0
2013-08-26 15:00:00,8.27,8.28,8.24,8.26,3216000.0,8.27,8.28,8.24,8.26,3216000.0
2013-08-27 09:30:00,8.19,8.22,8.17,8.19,628500.0,8.19,8.22,8.17,8.19,628500.0
2013-08-27 10:00:00,8.19,8.22,8.17,8.22,1657500.0,8.19,8.22,8.17,8.22,1657500.0
2013-08-27 11:00:00,8.22,8.23,8.19,8.2,612000.0,8.22,8.23,8.19,8.2,612000.0
2013-08-27 12:00:00,8.2,8.2,8.16,8.16,768000.0,8.2,8.2,8.16,8.16,768000.0
2013-08-27 13:00:00,8.16,8.18,8.14,8.17,694500.0,8.16,8.18,8.14,8.17,694500.0
2013-08-27 14:00:00,8.17,8.18,8.14,8.17,684000.0,8.17,8.18,8.14,8.17,684000.0
2013-08-27 15:00:00,8.17,8.17,8.13,8.13,1167000.0,8.17,8.17,8.13,8.13,1167000.0
2013-08-28 09:30:00,8.12,8.16,8.1,8.13,439500.0,8.12,8.16,8.1,8.13,439500.0
2013-08-28 10:00:00,8.14,8.15,8.11,8.12,1819500.0,8.14,8.15,8.11,8.12,1819500.0
2013-08-28 11:00:00,8.12,8.14,8.09,8.14,760500.0,8.12,8.14,8.09,8.14,760500.0
2013-08-28 12:00:00,8.15,8.15,8.14,8.14,652500.0,8.15,8.15,8.14,8.14,652500.0
2013-08-28 13:00:00,8.15,8.15,8.14,8.15,585000.0,8.15,8.15,8.14,8.15,585000.0
2013-08-28 14:00:00,8.15,8.15,8.13,8.15,457500.0,8.15,8.15,8.13,8.15,457500.0
2013-08-28 15:00:00,8.15,8.17,8.13,8.13,1234500.0,8.15,8.17,8.13,8.13,1234500.0
2013-08-29 09:30:00,8.11,8.17,8.1,8.15,270000.0,8.11,8.17,8.1,8.15,270000.0
2013-08-29 10:00:00,8.15,8.21,8.14,8.19,1351500.0,8.15,8.21,8.14,8.19,1351500.0
2013-08-29 11:00:00,8.19,8.21,8.17,8.2,505500.0,8.19,8.21,8.17,8.2,505500.0
2013-08-29 12:00:00,8.2,8.21,8.18,8.2,588000.0,8.2,8.21,8.18,8.2,588000.0
2013-08-29 13:00:00,8.2,8.22,8.18,8.19,505500.0,8.2,8.22,8.18,8.19,505500.0
2013-08-29 14:00:00,8.19,8.22,8.19,8.22,789000.0,8.19,8.22,8.19,8.22,789000.0
2013-08-29 15:00:00,8.22,8.24,8.2,8.2,1933500.0,8.22,8.24,8.2,8.2,1933500.0
2013-08-30 09:30:00,8.23,8.26,8.21,8.23,796500.0,8.23,8.26,8.21,8.23,796500.0
2013-08-30 10:00:00,8.22,8.24,8.13,8.15,1194000.0,8.22,8.24,8.13,8.15,1194000.0
2013-08-30 11:00:00,8.14,8.16,8.1,8.15,691500.0,8.14,8.16,8.1,8.15,691500.0
2013-08-30 12:00:00,8.15,8.17,8.13,8.14,526500.0,8.15,8.17,8.13,8.14,526500.0
2013-08-30 13:00:00,8.14,8.15,8.11,8.13,562500.0,8.14,8.15,8.11,8.13,562500.0
2013-08-30 14:00:00,8.13,8.15,8.12,8.15,780000.0,8.13,8.15,8.12,8.15,780000.0
2013-08-30 15:00:00,8.15,8.2,8.15,8.18,2977500.0,8.15,8.2,8.15,8.18,2977500.0
2013-09-03 09:30:00,8.26,8.32,8.22,8.25,739500.0,8.26,8.32,8.22,8.25,739500.0
2013-09-03 10:00:00,8.25,8.28,8.23,8.26,1153500.0,8.25,8.28,8.23,8.26,1153500.0
2013-09-03 11:00:00,8.27,8.28,8.23,8.24,576000.0,8.27,8.28,8.23,8.24,576000.0
2013-09-03 12:00:00,8.24,8.25,8.19,8.19,460500.0,8.24,8.25,8.19,8.19,460500.0
2013-09-03 13:00:00,8.19,8.19,8.15,8.15,624000.0,8.19,8.19,8.15,8.15,624000.0
2013-09-03 14:00:00,8.16,8.2,8.16,8.2,913500.0,8.16,8.2,8.16,8.2,913500.0
2013-09-03 15:00:00,8.2,8.22,8.19,8.2,1416000.0,8.2,8.22,8.19,8.2,1416000.0
2013-09-04 09:30:00,8.19,8.26,8.11,8.17,819000.0,8.19,8.26,8.11,8.17,819000.0
2013-09-04 10:00:00,8.17,8.24,8.17,8.23,933000.0,8.17,8.24,8.17,8.23,933000.0
2013-09-04 11:00:00,8.22,8.28,8.22,8.27,1056000.0,8.22,8.28,8.22,8.27,1056000.0
2013-09-04 12:00:00,8.28,8.29,8.25,8.26,960000.0,8.28,8.29,8.25,8.26,960000.0
2013-09-04 13:00:00,8.26,8.27,8.24,8.24,859500.0,8.26,8.27,8.24,8.24,859500.0
2013-09-04 14:00:00,8.24,8.26,8.23,8.25,664500.0,8.24,8.26,8.23,8.25,664500.0
2013-09-04 15:00:00,8.25,8.25,8.21,8.25,1848000.0,8.25,8.25,8.21,8.25,1848000.0
2013-09-05 09:30:00,8.24,8.3,8.24,8.28,708000.0,8.24,8.3,8.24,8.28,708000.0
2013-09-05 10:00:00,8.29,8.29,8.22,8.23,1327500.0,8.29,8.29,8.22,8.23,1327500.0
2013-09-05 11:00:00,8.23,8.26,8.22,8.25,372000.0,8.23,8.26,8.22,8.25,372000.0
2013-09-05 12:00:00,8.25,8.25,8.21,8.23,307500.0,8.25,8.25,8.21,8.23,307500.0
2013-09-05 13:00:00,8.23,8.23,8.21,8.21,337500.0,8.23,8.23,8.21,8.21,337500.0
2013-09-05 14:00:00,8.21,8.22,8.2,8.22,273000.0,8.21,8.22,8.2,8.22,273000.0
2013-09-05 15:00:00,8.22,8.24,8.22,8.23,1165500.0,8.22,8.24,8.22,8.23,1165500.0
2013-09-06 09:30:00,8.29,8.29,8.14,8.17,652500.0,8.29,8.29,8.14,8.17,652500.0
2013-09-06 10:00:00,8.16,8.22,8.15,8.21,694500.0,8.16,8.22,8.15,8.21,694500.0
2013-09-06 11:00:00,8.21,8.22,8.19,8.2,457500.0,8.21,8.22,8.19,8.2,457500.0
2013-09-06 12:00:00,8.2,8.2,8.17,8.18,462000.0,8.2,8.2,8.17,8.18,462000.0
2013-09-06 13:00:00,8.18,8.23,8.18,8.22,480000.0,8.18,8.23,8.18,8.22,480000.0
2013-09-06 14:00:00,8.22,8.23,8.2,8.2,385500.0,8.22,8.23,8.2,8.2,385500.0
2013-09-06 15:00:00,8.2,8.21,8.15,8.16,1977000.0,8.2,8.21,8.15,8.16,1977000.0
2013-09-09 09:30:00,8.16,8.22,8.16,8.2,357000.0,8.16,8.22,8.16,8.2,357000.0
2013-09-09 10:00:00,8.2,8.21,8.18,8.21,750000.0,8.2,8.21,8.18,8.21,750000.0
2013-09-09 11:00:00,8.21,8.23,8.2,8.22,402000.0,8.21,8.23,8.2,8.22,402000.0
2013-09-09 12:00:00,8.22,8.25,8.22,8.23,676500.0,8.22,8.25,8.22,8.23,676500.0
2013-09-09 13:00:00,8.24,8.25,8.23,8.24,862500.0,8.24,8.25,8.23,8.24,862500.0
2013-09-09 14:00:00,8.25,8.26,8.23,8.26,462000.0,8.25,8.26,8.23,8.26,462000.0
2013-09-09 15:00:00,8.25,8.27,8.24,8.25,1444500.0,8.25,8.27,8.24,8.25,1444500.0
2013-09-10 09:30:00,8.32,8.37,8.27,8.34,889500.0,8.32,8.37,8.27,8.34,889500.0
2013-09-10 10:00:00,8.34,8.38,8.33,8.38,1233000.0,8.34,8.38,8.33,8.38,1233000.0
2013-09-10 11:00:00,8.38,8.42,8.37,8.39,1399500.0,8.38,8.42,8.37,8.39,1399500.0
2013-09-10 12:00:00,8.38,8.41,8.37,8.4,738000.0,8.38,8.41,8.37,8.4,738000.0
2013-09-10 13:00:00,8.4,8.4,8.37,8.37,528000.0,8.4,8.4,8.37,8.37,528000.0
2013-09-10 14:00:00,8.36,8.38,8.35,8.37,1279500.0,8.36,8.38,8.35,8.37,1279500.0
2013-09-10 15:00:00,8.37,8.37,8.34,8.36,1576500.0,8.37,8.37,8.34,8.36,1576500.0
2013-09-11 09:30:00,8.37,8.43,8.36,8.4,928500.0,8.37,8.43,8.36,8.4,928500.0
2013-09-11 10:00:00,8.39,8.42,8.39,8.41,1354500.0,8.39,8.42,8.39,8.41,1354500.0
2013-09-11 11:00:00,8.41,8.44,8.4,8.44,838500.0,8.41,8.44,8.4,8.44,838500.0
2013-09-11 12:00:00,8.43,8.45,8.42,8.43,906000.0,8.43,8.45,8.42,8.43,906000.0
2013-09-11 13:00:00,8.42,8.43,8.4,8.41,931500.0,8.42,8.43,8.4,8.41,931500.0
2013-09-11 14:00:00,8.41,8.41,8.39,8.39,418500.0,8.41,8.41,8.39,8.39,418500.0
2013-09-11 15:00:00,8.39,8.41,8.39,8.41,1546500.0,8.39,8.41,8.39,8.41,1546500.0
2013-09-12 09:30:00,8.37,8.42,8.37,8.39,586500.0,8.37,8.42,8.37,8.39,586500.0
2013-09-12 10:00:00,8.39,8.42,8.37,8.37,1488000.0,8.39,8.42,8.37,8.37,1488000.0
2013-09-12 11:00:00,8.37,8.38,8.33,8.35,934500.0,8.37,8.38,8.33,8.35,934500.0
2013-09-12 12:00:00,8.35,8.37,8.34,8.37,846000.0,8.35,8.37,8.34,8.37,846000.0
2013-09-12 13:00:00,8.37,8.4,8.37,8.4,493500.0,8.37,8.4,8.37,8.4,493500.0
2013-09-12 14:00:00,8.39,8.41,8.37,8.39,475500.0,8.39,8.41,8.37,8.39,475500.0
2013-09-12 15:00:00,8.39,8.4,8.37,8.38,1947000.0,8.39,8.4,8.37,8.38,1947000.0
2013-09-13 09:30:00,8.37,8.4,8.34,8.37,558000.0,8.37,8.4,8.34,8.37,558000.0
2013-09-13 10:00:00,8.37,8.38,8.3,8.36,1357500.0,8.37,8.38,8.3,8.36,1357500.0
2013-09-13 11:00:00,8.37,8.38,8.36,8.37,471000.0,8.37,8.38,8.36,8.37,471000.0
2013-09-13 12:00:00,8.37,8.39,8.36,8.38,496500.0,8.37,8.39,8.36,8.38,496500.0
2013-09-13 13:00:00,8.38,8.4,8.38,8.4,858000.0,8.38,8.4,8.38,8.4,858000.0
2013-09-13 14:00:00,8.4,8.4,8.38,8.38,813000.0,8.4,8.4,8.38,8.38,813000.0
2013-09-13 15:00:00,8.38,8.39,8.37,8.39,1653000.0,8.38,8.39,8.37,8.39,1653000.0
2013-09-16 09:30:00,8.47,8.48,8.39,8.39,616500.0,8.47,8.48,8.39,8.39,616500.0
2013-09-16 10:00:00,8.39,8.41,8.36,8.36,1353000.0,8.39,8.41,8.36,8.36,1353000.0
2013-09-16 11:00:00,8.36,8.39,8.36,8.39,601500.0,8.36,8.39,8.36,8.39,601500.0
2013-09-16 12:00:00,8.39,8.39,8.35,8.35,454500.0,8.39,8.39,8.35,8.35,454500.0
2013-09-16 13:00:00,8.35,8.37,8.32,8.34,745500.0,8.35,8.37,8.32,8.34,745500.0
2013-09-16 14:00:00,8.34,8.35,8.33,8.33,685500.0,8.34,8.35,8.33,8.33,685500.0
2013-09-16 15:00:00,8.34,8.36,8.33,8.35,1758000.0,8.34,8.36,8.33,8.35,1758000.0
2013-09-17 09:30:00,8.29,8.4,8.29,8.37,774000.0,8.29,8.4,8.29,8.37,774000.0
2013-09-17 10:00:00,8.37,8.4,8.33,8.33,943500.0,8.37,8.4,8.33,8.33,943500.0
2013-09-17 11:00:00,8.33,8.35,8.31,8.32,1242000.0,8.33,8.35,8.31,8.32,1242000.0
2013-09-17 12:00:00,8.32,8.37,8.31,8.36,645000.0,8.32,8.37,8.31,8.36,645000.0
2013-09-17 13:00:00,8.36,8.37,8.33,8.35,1144500.0,8.36,8.37,8.33,8.35,1144500.0
2013-09-17 14:00:00,8.35,8.37,8.35,8.36,846000.0,8.35,8.37,8.35,8.36,846000.0
2013-09-17 15:00:00,8.36,8.37,8.35,8.36,1497000.0,8.36,8.37,8.35,8.36,1497000.0
2013-09-18 09:30:00,8.34,8.4,8.34,8.37,397500.0,8.34,8.4,8.34,8.37,397500.0
2013-09-18 10:00:00,8.38,8.41,8.38,8.39,951000.0,8.38,8.41,8.38,8.39,951000.0
2013-09-18 11:00:00,8.4,8.4,8.35,8.35,313500.0,8.4,8.4,8.35,8.35,313500.0
2013-09-18 12:00:00,8.35,8.36,8.33,8.35,406500.0,8.35,8.36,8.33,8.35,406500.0
2013-09-18 13:00:00,8.35,8.35,8.32,8.33,673500.0,8.35,8.35,8.32,8.33,673500.0
2013-09-18 14:00:00,8.34,8.47,8.34,8.47,1849500.0,8.34,8.47,8.34,8.47,1849500.0
2013-09-18 15:00:00,8.48,8.48,8.44,8.47,3124500.0,8.48,8.48,8.44,8.47,3124500.0
2013-09-19 09:30:00,8.48,8.5,8.42,8.44,1716000.0,8.48,8.5,8.42,8.44,1716000.0
2013-09-19 10:00:00,8.44,8.46,8.41,8.42,1782000.0,8.44,8.46,8.41,8.42,1782000.0
2013-09-19 11:00:00,8.42,8.44,8.41,8.43,1417500.0,8.42,8.44,8.41,8.43,1417500.0
2013-09-19 12:00:00,8.43,8.44,8.43,8.43,1057500.0,8.43,8.44,8.43,8.43,1057500.0
2013-09-19 13:00:00,8.43,8.45,8.42,8.44,955500.0,8.43,8.45,8.42,8.44,955500.0
2013-09-19 14:00:00,8.44,8.45,8.44,8.45,841500.0,8.44,8.45,8.44,8.45,841500.0
2013-09-19 15:00:00,8.45,8.46,8.44,8.44,1954500.0,8.45,8.46,8.44,8.44,1954500.0
2013-09-20 09:30:00,8.46,8.51,8.39,8.5,3166500.0,8.46,8.51,8.39,8.5,3166500.0
2013-09-20 10:00:00,8.5,8.5,8.46,8.49,1365000.0,8.5,8.5,8.46,8.49,1365000.0
2013-09-20 11:00:00,8.49,8.49,8.46,8.46,982500.0,8.49,8.49,8.46,8.46,982500.0
2013-09-20 12:00:00,8.46,8.46,8.43,8.46,892500.0,8.46,8.46,8.43,8.46,892500.0
2013-09-20 13:00:00,8.46,8.46,8.38,8.38,1279500.0,8.46,8.46,8.38,8.38,1279500.0
2013-09-20 14:00:00,8.38,8.38,8.33,8.38,1537500.0,8.38,8.38,8.33,8.38,1537500.0
2013-09-20 15:00:00,8.38,8.4,8.34,8.39,3166500.0,8.38,8.4,8.34,8.39,3166500.0
2013-09-23 09:30:00,8.33,8.37,8.28,8.31,948000.0,8.33,8.37,8.28,8.31,948000.0
2013-09-23 10:00:00,8.31,8.33,8.28,8.28,1026000.0,8.31,8.33,8.28,8.28,1026000.0
2013-09-23 11:00:00,8.28,8.3,8.26,8.3,1252500.0,8.28,8.3,8.26,8.3,1252500.0
2013-09-23 12:00:00,8.3,8.35,8.3,8.33,1276500.0,8.3,8.35,8.3,8.33,1276500.0
2013-09-23 13:00:00,8.33,8.36,8.31,8.36,744000.0,8.33,8.36,8.31,8.36,744000.0
2013-09-23 14:00:00,8.36,8.36,8.32,8.34,1020000.0,8.36,8.36,8.32,8.34,1020000.0
2013-09-23 15:00:00,8.34,8.35,8.32,8.32,1731000.0,8.34,8.35,8.32,8.32,1731000.0
2013-09-24 09:30:00,8.35,8.35,8.27,8.28,559500.0,8.35,8.35,8.27,8.28,559500.0
2013-09-24 10:00:00,8.27,8.28,8.24,8.27,1776000.0,8.27,8.28,8.24,8.27,1776000.0
2013-09-24 11:00:00,8.27,8.3,8.27,8.29,1261500.0,8.27,8.3,8.27,8.29,1261500.0
2013-09-24 12:00:00,8.29,8.34,8.29,8.33,669000.0,8.29,8.34,8.29,8.33,669000.0
2013-09-24 13:00:00,8.33,8.33,8.3,8.3,1278000.0,8.33,8.33,8.3,8.3,1278000.0
2013-09-24 14:00:00,8.3,8.32,8.27,8.27,1215000.0,8.3,8.32,8.27,8.27,1215000.0
2013-09-24 15:00:00,8.27,8.29,8.26,8.27,3411000.0,8.27,8.29,8.26,8.27,3411000.0
2013-09-25 09:30:00,8.29,8.33,8.26,8.29,781500.0,8.29,8.33,8.26,8.29,781500.0
2013-09-25 10:00:00,8.29,8.33,8.28,8.3,1279500.0,8.29,8.33,8.28,8.3,1279500.0
2013-09-25 11:00:00,8.3,8.38,8.29,8.36,1638000.0,8.3,8.38,8.29,8.36,1638000.0
2013-09-25 12:00:00,8.36,8.37,8.34,8.36,915000.0,8.36,8.37,8.34,8.36,915000.0
2013-09-25 13:00:00,8.36,8.39,8.31,8.35,1689000.0,8.36,8.39,8.31,8.35,1689000.0
2013-09-25 14:00:00,8.35,8.36,8.32,8.33,1303500.0,8.35,8.36,8.32,8.33,1303500.0
2013-09-25 15:00:00,8.33,8.37,8.33,8.34,2500500.0,8.33,8.37,8.33,8.34,2500500.0
2013-09-26 09:30:00,8.42,8.42,8.32,8.4,720000.0,8.42,8.42,8.32,8.4,720000.0
2013-09-26 10:00:00,8.39,8.41,8.33,8.36,1153500.0,8.39,8.41,8.33,8.36,1153500.0
2013-09-26 11:00:00,8.36,8.37,8.33,8.36,580500.0,8.36,8.37,8.33,8.36,580500.0
2013-09-26 12:00:00,8.37,8.38,8.36,8.38,436500.0,8.37,8.38,8.36,8.38,436500.0
2013-09-26 13:00:00,8.38,8.4,8.37,8.38,681000.0,8.38,8.4,8.37,8.38,681000.0
2013-09-26 14:00:00,8.38,8.4,8.37,8.38,757500.0,8.38,8.4,8.37,8.38,757500.0
2013-09-26 15:00:00,8.38,8.4,8.36,8.39,1917000.0,8.38,8.4,8.36,8.39,1917000.0
2013-09-27 09:30:00,8.32,8.37,8.31,8.35,888000.0,8.32,8.37,8.31,8.35,888000.0
2013-09-27 10:00:00,8.35,8.41,8.33,8.4,1155000.0,8.35,8.41,8.33,8.4,1155000.0
2013-09-27 11:00:00,8.4,8.41,8.37,8.41,603000.0,8.4,8.41,8.37,8.41,603000.0
2013-09-27 12:00:00,8.41,8.43,8.4,8.41,618000.0,8.41,8.43,8.4,8.41,618000.0
2013-09-27 13:00:00,8.41,8.44,8.41,8.44,469500.0,8.41,8.44,8.41,8.44,469500.0
2013-09-27 14:00:00,8.45,8.45,8.42,8.43,946500.0,8.45,8.45,8.42,8.43,946500.0
2013-09-27 15:00:00,8.43,8.46,8.42,8.45,1762500.0,8.43,8.46,8.42,8.45,1762500.0
2013-09-30 09:30:00,8.41,8.47,8.36,8.43,870000.0,8.41,8.47,8.36,8.43,870000.0
2013-09-30 10:00:00,8.43,8.49,8.41,8.49,1474500.0,8.43,8.49,8.41,8.49,1474500.0
2013-09-30 11:00:00,8.49,8.51,8.47,8.49,526500.0,8.49,8.51,8.47,8.49,526500.0
2013-09-30 12:00:00,8.49,8.52,8.47,8.52,697500.0,8.49,8.52,8.47,8.52,697500.0
2013-09-30 13:00:00,8.52,8.53,8.47,8.48,649500.0,8.52,8.53,8.47,8.48,649500.0
2013-09-30 14:00:00,8.48,8.5,8.47,8.49,525000.0,8.48,8.5,8.47,8.49,525000.0
2013-09-30 15:00:00,8.49,8.51,8.46,8.51,3843000.0,8.49,8.51,8.46,8.51,3843000.0
2013-10-01 09:30:00,8.47,8.52,8.47,8.47,1291500.0,8.47,8.52,8.47,8.47,1291500.0
2013-10-01 10:00:00,8.49,8.56,8.48,8.55,1240500.0,8.49,8.56,8.48,8.55,1240500.0
2013-10-01 11:00:00,8.54,8.56,8.52,8.54,508500.0,8.54,8.56,8.52,8.54,508500.0
2013-10-01 12:00:00,8.54,8.56,8.53,8.53,654000.0,8.54,8.56,8.53,8.53,654000.0
2013-10-01 13:00:00,8.53,8.53,8.52,8.52,667500.0,8.53,8.53,8.52,8.52,667500.0
2013-10-01 14:00:00,8.52,8.53,8.49,8.5,909000.0,8.52,8.53,8.49,8.5,909000.0
2013-10-01 15:00:00,8.5,8.51,8.48,8.5,2472000.0,8.5,8.51,8.48,8.5,2472000.0
2013-10-02 09:30:00,8.45,8.48,8.4,8.41,559500.0,8.45,8.48,8.4,8.41,559500.0
2013-10-02 10:00:00,8.41,8.43,8.38,8.4,1000500.0,8.41,8.43,8.38,8.4,1000500.0
2013-10-02 11:00:00,8.4,8.42,8.39,8.41,753000.0,8.4,8.42,8.39,8.41,753000.0
2013-10-02 12:00:00,8.41,8.45,8.41,8.44,547500.0,8.41,8.45,8.41,8.44,547500.0
2013-10-02 13:00:00,8.44,8.47,8.44,8.45,787500.0,8.44,8.47,8.44,8.45,787500.0
2013-10-02 14:00:00,8.45,8.46,8.43,8.45,868500.0,8.45,8.46,8.43,8.45,868500.0
2013-10-02 15:00:00,8.45,8.48,8.44,8.47,1923000.0,8.45,8.48,8.44,8.47,1923000.0
2013-10-03 09:30:00,8.44,8.49,8.41,8.46,405000.0,8.44,8.49,8.41,8.46,405000.0
2013-10-03 10:00:00,8.45,8.45,8.39,8.42,504000.0,8.45,8.45,8.39,8.42,504000.0
2013-10-03 11:00:00,8.42,8.44,8.35,8.35,732000.0,8.42,8.44,8.35,8.35,732000.0
2013-10-03 12:00:00,8.36,8.39,8.35,8.38,613500.0,8.36,8.39,8.35,8.38,613500.0
2013-10-03 13:00:00,8.38,8.43,8.37,8.43,429000.0,8.38,8.43,8.37,8.43,429000.0
2013-10-03 14:00:00,8.43,8.43,8.37,8.4,667500.0,8.43,8.43,8.37,8.4,667500.0
2013-10-03 15:00:00,8.39,8.41,8.37,8.38,952500.0,8.39,8.41,8.37,8.38,952500.0
2013-10-04 09:30:00,8.36,8.41,8.34,8.37,355500.0,8.36,8.41,8.34,8.37,355500.0
2013-10-04 10:00:00,8.38,8.43,8.37,8.42,615000.0,8.38,8.43,8.37,8.42,615000.0
2013-10-04 11:00:00,8.42,8.44,8.41,8.43,474000.0,8.42,8.44,8.41,8.43,474000.0
2013-10-04 12:00:00,8.44,8.46,8.42,8.45,381000.0,8.44,8.46,8.42,8.45,381000.0
2013-10-04 13:00:00,8.45,8.46,8.44,8.46,1959000.0,8.45,8.46,8.44,8.46,1959000.0
2013-10-04 14:00:00,8.46,8.47,8.45,8.47,361500.0,8.46,8.47,8.45,8.47,361500.0
2013-10-04 15:00:00,8.47,8.48,8.46,8.47,876000.0,8.47,8.48,8.46,8.47,876000.0
2013-10-07 09:30:00,8.4,8.43,8.35,8.38,454500.0,8.4,8.43,8.35,8.38,454500.0
2013-10-07 10:00:00,8.39,8.45,8.37,8.43,1728000.0,8.39,8.45,8.37,8.43,1728000.0
2013-10-07 11:00:00,8.43,8.48,8.42,8.47,1042500.0,8.43,8.48,8.42,8.47,1042500.0
2013-10-07 12:00:00,8.47,8.47,8.44,8.45,1008000.0,8.47,8.47,8.44,8.45,1008000.0
2013-10-07 13:00:00,8.45,8.48,8.45,8.48,579000.0,8.45,8.48,8.45,8.48,579000.0
2013-10-07 14:00:00,8.48,8.5,8.47,8.47,1150500.0,8.48,8.5,8.47,8.47,1150500.0
2013-10-07 15:00:00,8.48,8.49,8.46,8.46,2746500.0,8.48,8.49,8.46,8.46,2746500.0
2013-10-08 09:30:00,8.46,8.49,8.42,8.44,984000.0,8.46,8.49,8.42,8.44,984000.0
2013-10-08 10:00:00,8.44,8.51,8.42,8.43,1743000.0,8.44,8.51,8.42,8.43,1743000.0
2013-10-08 11:00:00,8.43,8.43,8.38,8.41,972000.0,8.43,8.43,8.38,8.41,972000.0
2013-10-08 12:00:00,8.41,8.41,8.37,8.39,870000.0,8.41,8.41,8.37,8.39,870000.0
2013-10-08 13:00:00,8.39,8.39,8.36,8.37,699000.0,8.39,8.39,8.36,8.37,699000.0
2013-10-08 14:00:00,8.37,8.37,8.35,8.36,759000.0,8.37,8.37,8.35,8.36,759000.0
2013-10-08 15:00:00,8.37,8.39,8.33,8.33,1752000.0,8.37,8.39,8.33,8.33,1752000.0
2013-10-09 09:30:00,8.33,8.35,8.25,8.26,706500.0,8.33,8.35,8.25,8.26,706500.0
2013-10-09 10:00:00,8.26,8.31,8.23,8.24,1449000.0,8.26,8.31,8.23,8.24,1449000.0
2013-10-09 11:00:00,8.23,8.25,8.19,8.2,1737000.0,8.23,8.25,8.19,8.2,1737000.0
2013-10-09 12:00:00,8.2,8.21,8.18,8.2,1284000.0,8.2,8.21,8.18,8.2,1284000.0
2013-10-09 13:00:00,8.2,8.25,8.2,8.22,979500.0,8.2,8.25,8.2,8.22,979500.0
2013-10-09 14:00:00,8.22,8.24,8.2,8.22,1231500.0,8.22,8.24,8.2,8.22,1231500.0
2013-10-09 15:00:00,8.23,8.23,8.19,8.2,2206500.0,8.23,8.23,8.19,8.2,2206500.0
2013-10-10 09:30:00,8.24,8.32,8.21,8.32,621000.0,8.24,8.32,8.21,8.32,621000.0
2013-10-10 10:00:00,8.32,8.33,8.3,8.31,1710000.0,8.32,8.33,8.3,8.31,1710000.0
2013-10-10 11:00:00,8.31,8.34,8.27,8.33,1440000.0,8.31,8.34,8.27,8.33,1440000.0
2013-10-10 12:00:00,8.33,8.37,8.33,8.35,1411500.0,8.33,8.37,8.33,8.35,1411500.0
2013-10-10 13:00:00,8.35,8.37,8.35,8.37,811500.0,8.35,8.37,8.35,8.37,811500.0
2013-10-10 14:00:00,8.36,8.38,8.34,8.38,553500.0,8.36,8.38,8.34,8.38,553500.0
2013-10-10 15:00:00,8.38,8.41,8.37,8.39,2496000.0,8.38,8.41,8.37,8.39,2496000.0
2013-10-11 09:30:00,8.4,8.44,8.4,8.44,699000.0,8.4,8.44,8.4,8.44,699000.0
2013-10-11 10:00:00,8.44,8.49,8.43,8.47,3715500.0,8.44,8.49,8.43,8.47,3715500.0
2013-10-11 11:00:00,8.47,8.51,8.46,8.5,1186500.0,8.47,8.51,8.46,8.5,1186500.0
2013-10-11 12:00:00,8.5,8.52,8.49,8.52,817500.0,8.5,8.52,8.49,8.52,817500.0
2013-10-11 13:00:00,8.52,8.52,8.48,8.48,882000.0,8.52,8.52,8.48,8.48,882000.0
2013-10-11 14:00:00,8.48,8.51,8.48,8.5,1177500.0,8.48,8.51,8.48,8.5,1177500.0
2013-10-11 15:00:00,8.5,8.55,8.5,8.55,4942500.0,8.5,8.55,8.5,8.55,4942500.0
2013-10-14 09:30:00,8.5,8.56,8.48,8.53,496500.0,8.5,8.56,8.48,8.53,496500.0
2013-10-14 10:00:00,8.54,8.54,8.49,8.5,726000.0,8.54,8.54,8.49,8.5,726000.0
2013-10-14 11:00:00,8.5,8.59,8.5,8.59,457500.0,8.5,8.59,8.5,8.59,457500.0
2013-10-14 12:00:00,8.59,8.6,8.57,8.59,526500.0,8.59,8.6,8.57,8.59,526500.0
2013-10-14 13:00:00,8.59,8.61,8.58,8.6,486000.0,8.59,8.61,8.58,8.6,486000.0
2013-10-14 14:00:00,8.59,8.62,8.59,8.6,636000.0,8.59,8.62,8.59,8.6,636000.0
2013-10-14 15:00:00,8.59,8.62,8.59,8.61,1650000.0,8.59,8.62,8.59,8.61,1650000.0
2013-10-15 09:30:00,8.63,8.67,8.58,8.58,1650000.0,8.63,8.67,8.58,8.58,1650000.0
2013-10-15 10:00:00,8.59,8.6,8.56,8.58,993000.0,8.59,8.6,8.56,8.58,993000.0
2013-10-15 11:00:00,8.58,8.65,8.57,8.65,1063500.0,8.58,8.65,8.57,8.65,1063500.0
2013-10-15 12:00:00,8.64,8.65,8.61,8.61,660000.0,8.64,8.65,8.61,8.61,660000.0
2013-10-15 13:00:00,8.61,8.63,8.59,8.6,409500.0,8.61,8.63,8.59,8.6,409500.0
2013-10-15 14:00:00,8.61,8.62,8.57,8.6,1347000.0,8.61,8.62,8.57,8.6,1347000.0
2013-10-15 15:00:00,8.6,8.62,8.59,8.61,2395500.0,8.6,8.62,8.59,8.61,2395500.0
2013-10-16 09:30:00,8.74,8.81,8.7,8.76,3144000.0,8.74,8.81,8.7,8.76,3144000.0
2013-10-16 10:00:00,8.76,8.81,8.74,8.77,2397000.0,8.76,8.81,8.74,8.77,2397000.0
2013-10-16 11:00:00,8.77,8.78,8.74,8.77,1228500.0,8.77,8.78,8.74,8.77,1228500.0
2013-10-16 12:00:00,8.76,8.78,8.76,8.78,1441500.0,8.76,8.78,8.76,8.78,1441500.0
2013-10-16 13:00:00,8.78,8.83,8.78,8.82,1084500.0,8.78,8.83,8.78,8.82,1084500.0
2013-10-16 14:00:00,8.82,8.84,8.81,8.83,1501500.0,8.82,8.84,8.81,8.83,1501500.0
2013-10-16 15:00:00,8.83,8.83,8.79,8.81,3997500.0,8.83,8.83,8.79,8.81,3997500.0
2013-10-17 09:30:00,8.8,8.81,8.77,8.79,874500.0,8.8,8.81,8.77,8.79,874500.0
2013-10-17 10:00:00,8.8,8.86,8.79,8.86,1072500.0,8.8,8.86,8.79,8.86,1072500.0
2013-10-17 11:00:00,8.86,8.91,8.86,8.91,1905000.0,8.86,8.91,8.86,8.91,1905000.0
2013-10-17 12:00:00,8.91,9.0,8.9,9.0,2002500.0,8.91,9.0,8.9,9.0,2002500.0
2013-10-17 13:00:00,9.0,9.04,8.98,9.02,2773500.0,9.0,9.04,8.98,9.02,2773500.0
2013-10-17 14:00:00,9.01,9.04,9.0,9.01,1966500.0,9.01,9.04,9.0,9.01,1966500.0
2013-10-17 15:00:00,9.01,9.03,9.0,9.02,3897000.0,9.01,9.03,9.0,9.02,3897000.0
2013-10-18 09:30:00,9.04,9.04,8.9,8.96,3691500.0,9.04,9.04,8.9,8.96,3691500.0
2013-10-18 10:00:00,8.96,8.97,8.88,8.9,2430000.0,8.96,8.97,8.88,8.9,2430000.0
2013-10-18 11:00:00,8.9,8.95,8.86,8.87,1825500.0,8.9,8.95,8.86,8.87,1825500.0
2013-10-18 12:00:00,8.87,8.92,8.86,8.91,811500.0,8.87,8.92,8.86,8.91,811500.0
2013-10-18 13:00:00,8.9,8.91,8.87,8.9,1648500.0,8.9,8.91,8.87,8.9,1648500.0
2013-10-18 14:00:00,8.9,8.91,8.89,8.89,1398000.0,8.9,8.91,8.89,8.89,1398000.0
2013-10-18 15:00:00,8.89,8.93,8.88,8.93,2439000.0,8.89,8.93,8.88,8.93,2439000.0
2013-10-21 09:30:00,8.85,8.96,8.75,8.95,1225500.0,8.85,8.96,8.75,8.95,1225500.0
2013-10-21 10:00:00,8.96,8.96,8.87,8.89,1263000.0,8.96,8.96,8.87,8.89,1263000.0
2013-10-21 11:00:00,8.88,8.92,8.88,8.92,780000.0,8.88,8.92,8.88,8.92,780000.0
2013-10-21 12:00:00,8.92,8.95,8.92,8.95,742500.0,8.92,8.95,8.92,8.95,742500.0
2013-10-21 13:00:00,8.95,8.95,8.94,8.94,874500.0,8.95,8.95,8.94,8.94,874500.0
2013-10-21 14:00:00,8.94,8.98,8.93,8.97,2116500.0,8.94,8.98,8.93,8.97,2116500.0
2013-10-21 15:00:00,8.97,8.99,8.96,8.98,2050500.0,8.97,8.99,8.96,8.98,2050500.0
2013-10-22 09:30:00,9.01,9.02,8.98,8.99,1146000.0,9.01,9.02,8.98,8.99,1146000.0
2013-10-22 10:00:00,8.98,9.02,8.92,8.94,1434000.0,8.98,9.02,8.92,8.94,1434000.0
2013-10-22 11:00:00,8.94,8.95,8.91,8.95,1438500.0,8.94,8.95,8.91,8.95,1438500.0
2013-10-22 12:00:00,8.95,8.95,8.9,8.9,678000.0,8.95,8.95,8.9,8.9,678000.0
2013-10-22 13:00:00,8.9,8.95,8.9,8.95,310500.0,8.9,8.95,8.9,8.95,310500.0
2013-10-22 14:00:00,8.94,8.96,8.93,8.94,810000.0,8.94,8.96,8.93,8.94,810000.0
2013-10-22 15:00:00,8.94,8.96,8.91,8.92,1585500.0,8.94,8.96,8.91,8.92,1585500.0
2013-10-23 09:30:00,8.89,8.96,8.87,8.89,828000.0,8.89,8.96,8.87,8.89,828000.0
2013-10-23 10:00:00,8.88,8.92,8.79,8.84,1618500.0,8.88,8.92,8.79,8.84,1618500.0
2013-10-23 11:00:00,8.85,8.85,8.81,8.83,1065000.0,8.85,8.85,8.81,8.83,1065000.0
2013-10-23 12:00:00,8.83,8.84,8.81,8.83,742500.0,8.83,8.84,8.81,8.83,742500.0
2013-10-23 13:00:00,8.83,8.84,8.81,8.84,1863000.0,8.83,8.84,8.81,8.84,1863000.0
2013-10-23 14:00:00,8.84,8.89,8.83,8.87,3903000.0,8.84,8.89,8.83,8.87,3903000.0
2013-10-23 15:00:00,8.87,8.97,8.87,8.96,4555500.0,8.87,8.97,8.87,8.96,4555500.0
2013-10-24 09:30:00,8.39,8.48,8.18,8.32,12253500.0,8.39,8.48,8.18,8.32,12253500.0
2013-10-24 10:00:00,8.32,8.36,8.28,8.32,10257000.0,8.32,8.36,8.28,8.32,10257000.0
2013-10-24 11:00:00,8.32,8.41,8.31,8.33,7809000.0,8.32,8.41,8.31,8.33,7809000.0
2013-10-24 12:00:00,8.33,8.34,8.3,8.33,3984000.0,8.33,8.34,8.3,8.33,3984000.0
2013-10-24 13:00:00,8.33,8.34,8.31,8.33,2403000.0,8.33,8.34,8.31,8.33,2403000.0
2013-10-24 14:00:00,8.33,8.38,8.32,8.33,4755000.0,8.33,8.38,8.32,8.33,4755000.0
2013-10-24 15:00:00,8.33,8.36,8.32,8.34,6387000.0,8.33,8.36,8.32,8.34,6387000.0
2013-10-25 09:30:00,8.46,8.46,8.34,8.37,1927500.0,8.46,8.46,8.34,8.37,1927500.0
2013-10-25 10:00:00,8.37,8.39,8.3,8.39,5370000.0,8.37,8.39,8.3,8.39,5370000.0
2013-10-25 11:00:00,8.39,8.4,8.34,8.34,1489500.0,8.39,8.4,8.34,8.34,1489500.0
2013-10-25 12:00:00,8.35,8.36,8.33,8.35,1117500.0,8.35,8.36,8.33,8.35,1117500.0
2013-10-25 13:00:00,8.35,8.36,8.3,8.33,1897500.0,8.35,8.36,8.3,8.33,1897500.0
2013-10-25 14:00:00,8.33,8.34,8.32,8.34,1489500.0,8.33,8.34,8.32,8.34,1489500.0
2013-10-25 15:00:00,8.34,8.39,8.32,8.39,3982500.0,8.34,8.39,8.32,8.39,3982500.0
2013-10-28 09:30:00,8.38,8.43,8.35,8.36,805500.0,8.38,8.43,8.35,8.36,805500.0
2013-10-28 10:00:00,8.37,8.38,8.31,8.33,1065000.0,8.37,8.38,8.31,8.33,1065000.0
2013-10-28 11:00:00,8.32,8.34,8.31,8.34,1191000.0,8.32,8.34,8.31,8.34,1191000.0
2013-10-28 12:00:00,8.34,8.36,8.33,8.33,715500.0,8.34,8.36,8.33,8.33,715500.0
2013-10-28 13:00:00,8.34,8.34,8.29,8.3,1392000.0,8.34,8.34,8.29,8.3,1392000.0
2013-10-28 14:00:00,8.3,8.3,8.26,8.3,2751000.0,8.3,8.3,8.26,8.3,2751000.0
2013-10-28 15:00:00,8.3,8.3,8.23,8.25,3814500.0,8.3,8.3,8.23,8.25,3814500.0
2013-10-29 09:30:00,8.27,8.31,8.25,8.25,1090500.0,8.27,8.31,8.25,8.25,1090500.0
2013-10-29 10:00:00,8.25,8.28,8.23,8.23,2337000.0,8.25,8.28,8.23,8.23,2337000.0
2013-10-29 11:00:00,8.23,8.28,8.23,8.27,1939500.0,8.23,8.28,8.23,8.27,1939500.0
2013-10-29 12:00:00,8.27,8.28,8.26,8.26,1741500.0,8.27,8.28,8.26,8.26,1741500.0
2013-10-29 13:00:00,8.26,8.28,8.25,8.27,1327500.0,8.26,8.28,8.25,8.27,1327500.0
2013-10-29 14:00:00,8.27,8.28,8.26,8.27,2356500.0,8.27,8.28,8.26,8.27,2356500.0
2013-10-29 15:00:00,8.27,8.28,8.25,8.27,3093000.0,8.27,8.28,8.25,8.27,3093000.0
2013-10-30 09:30:00,8.29,8.3,8.26,8.28,1527000.0,8.29,8.3,8.26,8.28,1527000.0
2013-10-30 10:00:00,8.27,8.29,8.26,8.29,1741500.0,8.27,8.29,8.26,8.29,1741500.0
2013-10-30 11:00:00,8.28,8.29,8.25,8.26,1374000.0,8.28,8.29,8.25,8.26,1374000.0
2013-10-30 12:00:00,8.26,8.31,8.24,8.29,2850000.0,8.26,8.31,8.24,8.29,2850000.0
2013-10-30 13:00:00,8.29,8.31,8.27,8.28,1068000.0,8.29,8.31,8.27,8.28,1068000.0
2013-10-30 14:00:00,8.28,8.31,8.23,8.28,2617500.0,8.28,8.31,8.23,8.28,2617500.0
2013-10-30 15:00:00,8.28,8.29,8.26,8.27,2824500.0,8.28,8.29,8.26,8.27,2824500.0
2013-10-31 09:30:00,8.28,8.31,8.23,8.28,555000.0,8.28,8.31,8.23,8.28,555000.0
2013-10-31 10:00:00,8.29,8.32,8.27,8.28,1237500.0,8.29,8.32,8.27,8.28,1237500.0
2013-10-31 11:00:00,8.28,8.3,8.26,8.27,1509000.0,8.28,8.3,8.26,8.27,1509000.0
2013-10-31 12:00:00,8.27,8.28,8.26,8.27,1272000.0,8.27,8.28,8.26,8.27,1272000.0
2013-10-31 13:00:00,8.27,8.28,8.26,8.27,783000.0,8.27,8.28,8.26,8.27,783000.0
2013-10-31 14:00:00,8.27,8.29,8.27,8.27,889500.0,8.27,8.29,8.27,8.27,889500.0
2013-10-31 15:00:00,8.27,8.29,8.25,8.25,2497500.0,8.27,8.29,8.25,8.25,2497500.0
2013-11-01 09:30:00,8.32,8.32,8.26,8.3,813000.0,8.32,8.32,8.26,8.3,813000.0
2013-11-01 10:00:00,8.29,8.32,8.26,8.26,1206000.0,8.29,8.32,8.26,8.26,1206000.0
2013-11-01 11:00:00,8.27,8.28,8.24,8.27,1515000.0,8.27,8.28,8.24,8.27,1515000.0
2013-11-01 12:00:00,8.27,8.29,8.26,8.27,444000.0,8.27,8.29,8.26,8.27,444000.0
2013-11-01 13:00:00,8.27,8.28,8.26,8.27,486000.0,8.27,8.28,8.26,8.27,486000.0
2013-11-01 14:00:00,8.27,8.3,8.26,8.29,810000.0,8.27,8.3,8.26,8.29,810000.0
2013-11-01 15:00:00,8.29,8.3,8.28,8.28,1842000.0,8.29,8.3,8.28,8.28,1842000.0
2013-11-04 09:30:00,8.29,8.33,8.26,8.28,769500.0,8.29,8.33,8.26,8.28,769500.0
2013-11-04 10:00:00,8.29,8.32,8.26,8.3,792000.0,8.29,8.32,8.26,8.3,792000.0
2013-11-04 11:00:00,8.3,8.36,8.29,8.36,532500.0,8.3,8.36,8.29,8.36,532500.0
2013-11-04 12:00:00,8.36,8.38,8.34,8.35,580500.0,8.36,8.38,8.34,8.35,580500.0
2013-11-04 13:00:00,8.34,8.35,8.29,8.3,682500.0,8.34,8.35,8.29,8.3,682500.0
2013-11-04 14:00:00,8.3,8.3,8.27,8.27,1224000.0,8.3,8.3,8.27,8.27,1224000.0
2013-11-04 15:00:00,8.27,8.29,8.26,8.28,2724000.0,8.27,8.29,8.26,8.28,2724000.0
2013-11-05 09:30:00,8.27,8.3,8.24,8.27,927000.0,8.27,8.3,8.24,8.27,927000.0
2013-11-05 10:00:00,8.25,8.33,8.25,8.33,1138500.0,8.25,8.33,8.25,8.33,1138500.0
2013-11-05 11:00:00,8.32,8.35,8.3,8.31,1779000.0,8.32,8.35,8.3,8.31,1779000.0
2013-11-05 12:00:00,8.31,8.33,8.31,8.31,552000.0,8.31,8.33,8.31,8.31,552000.0
2013-11-05 13:00:00,8.31,8.32,8.29,8.29,715500.0,8.31,8.32,8.29,8.29,715500.0
2013-11-05 14:00:00,8.29,8.29,8.27,8.27,1134000.0,8.29,8.29,8.27,8.27,1134000.0
2013-11-05 15:00:00,8.27,8.29,8.27,8.29,1873500.0,8.27,8.29,8.27,8.29,1873500.0
2013-11-06 09:30:00,8.18,8.33,8.18,8.3,430500.0,8.18,8.33,8.18,8.3,430500.0
2013-11-06 10:00:00,8.29,8.3,8.24,8.25,1728000.0,8.29,8.3,8.24,8.25,1728000.0
2013-11-06 11:00:00,8.25,8.29,8.25,8.28,853500.0,8.25,8.29,8.25,8.28,853500.0
2013-11-06 12:00:00,8.28,8.3,8.26,8.27,1128000.0,8.28,8.3,8.26,8.27,1128000.0
2013-11-06 13:00:00,8.27,8.31,8.27,8.28,268500.0,8.27,8.31,8.27,8.28,268500.0
2013-11-06 14:00:00,8.28,8.29,8.27,8.28,352500.0,8.28,8.29,8.27,8.28,352500.0
2013-11-06 15:00:00,8.28,8.29,8.26,8.29,1213500.0,8.28,8.29,8.26,8.29,1213500.0
2013-11-07 09:30:00,8.33,8.33,8.26,8.26,420000.0,8.33,8.33,8.26,8.26,420000.0
2013-11-07 10:00:00,8.26,8.28,8.22,8.22,1602000.0,8.26,8.28,8.22,8.22,1602000.0
2013-11-07 11:00:00,8.21,8.25,8.2,8.24,967500.0,8.21,8.25,8.2,8.24,967500.0
2013-11-07 12:00:00,8.24,8.25,8.23,8.23,669000.0,8.24,8.25,8.23,8.23,669000.0
2013-11-07 13:00:00,8.24,8.24,8.21,8.22,775500.0,8.24,8.24,8.21,8.22,775500.0
2013-11-07 14:00:00,8.22,8.24,8.2,8.23,1807500.0,8.22,8.24,8.2,8.23,1807500.0
2013-11-07 15:00:00,8.23,8.24,8.2,8.2,3066000.0,8.23,8.24,8.2,8.2,3066000.0
2013-11-08 09:30:00,8.21,8.26,8.16,8.16,1035000.0,8.21,8.26,8.16,8.16,1035000.0
2013-11-08 10:00:00,8.17,8.21,8.17,8.2,1806000.0,8.17,8.21,8.17,8.2,1806000.0
2013-11-08 11:00:00,8.2,8.21,8.19,8.2,1345500.0,8.2,8.21,8.19,8.2,1345500.0
2013-11-08 12:00:00,8.2,8.23,8.19,8.21,1053000.0,8.2,8.23,8.19,8.21,1053000.0
2013-11-08 13:00:00,8.21,8.23,8.2,8.22,739500.0,8.21,8.23,8.2,8.22,739500.0
2013-11-08 14:00:00,8.22,8.23,8.22,8.23,910500.0,8.22,8.23,8.22,8.23,910500.0
2013-11-08 15:00:00,8.23,8.24,8.22,8.23,2233500.0,8.23,8.24,8.22,8.23,2233500.0
2013-11-11 09:30:00,8.25,8.32,8.22,8.28,553500.0,8.25,8.32,8.22,8.28,553500.0
2013-11-11 10:00:00,8.28,8.29,8.24,8.26,1204500.0,8.28,8.29,8.24,8.26,1204500.0
2013-11-11 11:00:00,8.26,8.29,8.25,8.28,810000.0,8.26,8.29,8.25,8.28,810000.0
2013-11-11 12:00:00,8.27,8.28,8.26,8.28,660000.0,8.27,8.28,8.26,8.28,660000.0
2013-11-11 13:00:00,8.28,8.29,8.27,8.28,288000.0,8.28,8.29,8.27,8.28,288000.0
2013-11-11 14:00:00,8.28,8.28,8.27,8.27,511500.0,8.28,8.28,8.27,8.27,511500.0
2013-11-11 15:00:00,8.27,8.29,8.27,8.28,1341000.0,8.27,8.29,8.27,8.28,1341000.0
2013-11-12 09:30:00,8.28,8.28,8.24,8.27,607500.0,8.28,8.28,8.24,8.27,607500.0
2013-11-12 10:00:00,8.26,8.32,8.26,8.32,1093500.0,8.26,8.32,8.26,8.32,1093500.0
2013-11-12 11:00:00,8.31,8.34,8.3,8.31,540000.0,8.31,8.34,8.3,8.31,540000.0
2013-11-12 12:00:00,8.31,8.31,8.28,8.28,669000.0,8.31,8.31,8.28,8.28,669000.0
2013-11-12 13:00:00,8.28,8.3,8.26,8.27,1549500.0,8.28,8.3,8.26,8.27,1549500.0
2013-11-12 14:00:00,8.27,8.29,8.27,8.28,2076000.0,8.27,8.29,8.27,8.28,2076000.0
2013-11-12 15:00:00,8.29,8.29,8.26,8.27,2232000.0,8.29,8.29,8.26,8.27,2232000.0
2013-11-13 09:30:00,8.25,8.32,8.24,8.32,376500.0,8.25,8.32,8.24,8.32,376500.0
2013-11-13 10:00:00,8.34,8.35,8.31,8.35,858000.0,8.34,8.35,8.31,8.35,858000.0
2013-11-13 11:00:00,8.35,8.35,8.3,8.31,696000.0,8.35,8.35,8.3,8.31,696000.0
2013-11-13 12:00:00,8.31,8.35,8.3,8.33,1014000.0,8.31,8.35,8.3,8.33,1014000.0
2013-11-13 13:00:00,8.33,8.33,8.31,8.32,690000.0,8.33,8.33,8.31,8.32,690000.0
2013-11-13 14:00:00,8.32,8.32,8.29,8.29,871500.0,8.32,8.32,8.29,8.29,871500.0
2013-11-13 15:00:00,8.29,8.35,8.29,8.35,2475000.0,8.29,8.35,8.29,8.35,2475000.0
2013-11-14 09:30:00,8.37,8.37,8.31,8.32,457500.0,8.37,8.37,8.31,8.32,457500.0
2013-11-14 10:00:00,8.32,8.32,8.28,8.31,555000.0,8.32,8.32,8.28,8.31,555000.0
2013-11-14 11:00:00,8.31,8.37,8.31,8.34,1116000.0,8.31,8.37,8.31,8.34,1116000.0
2013-11-14 12:00:00,8.33,8.37,8.33,8.36,685500.0,8.33,8.37,8.33,8.36,685500.0
2013-11-14 13:00:00,8.37,8.38,8.36,8.38,802500.0,8.37,8.38,8.36,8.38,802500.0
2013-11-14 14:00:00,8.38,8.38,8.37,8.37,559500.0,8.38,8.38,8.37,8.37,559500.0
2013-11-14 15:00:00,8.37,8.39,8.36,8.38,1711500.0,8.37,8.39,8.36,8.38,1711500.0
2013-11-15 09:30:00,8.37,8.39,8.34,8.37,1656000.0,8.37,8.39,8.34,8.37,1656000.0
2013-11-15 10:00:00,8.37,8.38,8.36,8.37,1393500.0,8.37,8.38,8.36,8.37,1393500.0
2013-11-15 11:00:00,8.38,8.41,8.36,8.37,1077000.0,8.38,8.41,8.36,8.37,1077000.0
2013-11-15 12:00:00,8.37,8.39,8.36,8.39,1456500.0,8.37,8.39,8.36,8.39,1456500.0
2013-11-15 13:00:00,8.39,8.4,8.38,8.38,540000.0,8.39,8.4,8.38,8.38,540000.0
2013-11-15 14:00:00,8.38,8.4,8.38,8.39,381000.0,8.38,8.4,8.38,8.39,381000.0
2013-11-15 15:00:00,8.39,8.41,8.39,8.41,1092000.0,8.39,8.41,8.39,8.41,1092000.0
2013-11-18 09:30:00,8.4,8.41,8.34,8.34,505500.0,8.4,8.41,8.34,8.34,505500.0
2013-11-18 10:00:00,8.34,8.34,8.27,8.29,1935000.0,8.34,8.34,8.27,8.29,1935000.0
2013-11-18 11:00:00,8.29,8.33,8.29,8.33,1380000.0,8.29,8.33,8.29,8.33,1380000.0
2013-11-18 12:00:00,8.33,8.34,8.31,8.32,855000.0,8.33,8.34,8.31,8.32,855000.0
2013-11-18 13:00:00,8.32,8.33,8.29,8.29,471000.0,8.32,8.33,8.29,8.29,471000.0
2013-11-18 14:00:00,8.29,8.3,8.28,8.29,967500.0,8.29,8.3,8.28,8.29,967500.0
2013-11-18 15:00:00,8.29,8.3,8.26,8.3,2436000.0,8.29,8.3,8.26,8.3,2436000.0
2013-11-19 09:30:00,8.29,8.33,8.26,8.31,390000.0,8.29,8.33,8.26,8.31,390000.0
2013-11-19 10:00:00,8.31,8.35,8.3,8.33,591000.0,8.31,8.35,8.3,8.33,591000.0
2013-11-19 11:00:00,8.33,8.33,8.3,8.31,877500.0,8.33,8.33,8.3,8.31,877500.0
2013-11-19 12:00:00,8.31,8.33,8.31,8.31,325500.0,8.31,8.33,8.31,8.31,325500.0
2013-11-19 13:00:00,8.31,8.31,8.27,8.28,477000.0,8.31,8.31,8.27,8.28,477000.0
2013-11-19 14:00:00,8.27,8.29,8.27,8.27,529500.0,8.27,8.29,8.27,8.27,529500.0
2013-11-19 15:00:00,8.27,8.29,8.25,8.26,1894500.0,8.27,8.29,8.25,8.26,1894500.0
2013-11-20 09:30:00,8.25,8.28,8.2,8.27,934500.0,8.25,8.28,8.2,8.27,934500.0
2013-11-20 10:00:00,8.27,8.3,8.22,8.28,1111500.0,8.27,8.3,8.22,8.28,1111500.0
2013-11-20 11:00:00,8.28,8.3,8.27,8.29,589500.0,8.28,8.3,8.27,8.29,589500.0
2013-11-20 12:00:00,8.29,8.3,8.28,8.29,477000.0,8.29,8.3,8.28,8.29,477000.0
2013-11-20 13:00:00,8.29,8.31,8.28,8.28,498000.0,8.29,8.31,8.28,8.28,498000.0
2013-11-20 14:00:00,8.28,8.29,8.26,8.27,1212000.0,8.28,8.29,8.26,8.27,1212000.0
2013-11-20 15:00:00,8.27,8.29,8.26,8.28,1738500.0,8.27,8.29,8.26,8.28,1738500.0
2013-11-21 09:30:00,8.34,8.37,8.3,8.37,1452000.0,8.34,8.37,8.3,8.37,1452000.0
2013-11-21 10:00:00,8.36,8.4,8.35,8.38,1389000.0,8.36,8.4,8.35,8.38,1389000.0
2013-11-21 11:00:00,8.37,8.39,8.37,8.37,727500.0,8.37,8.39,8.37,8.37,727500.0
2013-11-21 12:00:00,8.37,8.37,8.35,8.36,508500.0,8.37,8.37,8.35,8.36,508500.0
2013-11-21 13:00:00,8.36,8.38,8.36,8.37,228000.0,8.36,8.38,8.36,8.37,228000.0
2013-11-21 14:00:00,8.37,8.38,8.35,8.35,436500.0,8.37,8.38,8.35,8.35,436500.0
2013-11-21 15:00:00,8.36,8.36,8.33,8.34,2287500.0,8.36,8.36,8.33,8.34,2287500.0
2013-11-22 09:30:00,8.31,8.33,8.29,8.3,2037000.0,8.31,8.33,8.29,8.3,2037000.0
2013-11-22 10:00:00,8.3,8.33,8.29,8.33,2269500.0,8.3,8.33,8.29,8.33,2269500.0
2013-11-22 11:00:00,8.33,8.35,8.32,8.34,1810500.0,8.33,8.35,8.32,8.34,1810500.0
2013-11-22 12:00:00,8.33,8.37,8.33,8.37,1645500.0,8.33,8.37,8.33,8.37,1645500.0
2013-11-22 13:00:00,8.37,8.38,8.35,8.37,1384500.0,8.37,8.38,8.35,8.37,1384500.0
2013-11-22 14:00:00,8.37,8.39,8.37,8.39,531000.0,8.37,8.39,8.37,8.39,531000.0
2013-11-22 15:00:00,8.39,8.39,8.37,8.38,1431000.0,8.39,8.39,8.37,8.38,1431000.0
2013-11-25 09:30:00,8.41,8.43,8.36,8.37,1159500.0,8.41,8.43,8.36,8.37,1159500.0
2013-11-25 10:00:00,8.36,8.37,8.33,8.36,939000.0,8.36,8.37,8.33,8.36,939000.0
2013-11-25 11:00:00,8.36,8.38,8.35,8.36,486000.0,8.36,8.38,8.35,8.36,486000.0
2013-11-25 12:00:00,8.36,8.38,8.35,8.37,429000.0,8.36,8.38,8.35,8.37,429000.0
2013-11-25 13:00:00,8.37,8.38,8.36,8.37,858000.0,8.37,8.38,8.36,8.37,858000.0
2013-11-25 14:00:00,8.37,8.38,8.36,8.36,588000.0,8.37,8.38,8.36,8.36,588000.0
2013-11-25 15:00:00,8.36,8.36,8.33,8.35,1483500.0,8.36,8.36,8.33,8.35,1483500.0
2013-11-26 09:30:00,8.34,8.35,8.3,8.33,648000.0,8.34,8.35,8.3,8.33,648000.0
2013-11-26 10:00:00,8.32,8.34,8.31,8.31,1645500.0,8.32,8.34,8.31,8.31,1645500.0
2013-11-26 11:00:00,8.31,8.35,8.31,8.33,940500.0,8.31,8.35,8.31,8.33,940500.0
2013-11-26 12:00:00,8.33,8.34,8.32,8.32,628500.0,8.33,8.34,8.32,8.32,628500.0
2013-11-26 13:00:00,8.33,8.35,8.33,8.34,1291500.0,8.33,8.35,8.33,8.34,1291500.0
2013-11-26 14:00:00,8.34,8.35,8.33,8.33,1129500.0,8.34,8.35,8.33,8.33,1129500.0
2013-11-26 15:00:00,8.33,8.34,8.28,8.3,2463000.0,8.33,8.34,8.28,8.3,2463000.0
2013-11-27 09:30:00,8.3,8.33,8.27,8.28,492000.0,8.3,8.33,8.27,8.28,492000.0
2013-11-27 10:00:00,8.28,8.29,8.27,8.27,3075000.0,8.28,8.29,8.27,8.27,3075000.0
2013-11-27 11:00:00,8.27,8.29,8.26,8.28,2527500.0,8.27,8.29,8.26,8.28,2527500.0
2013-11-27 12:00:00,8.28,8.28,8.27,8.28,1161000.0,8.28,8.28,8.27,8.28,1161000.0
2013-11-27 13:00:00,8.28,8.29,8.27,8.28,882000.0,8.28,8.29,8.27,8.28,882000.0
2013-11-27 14:00:00,8.28,8.29,8.28,8.28,1021500.0,8.28,8.29,8.28,8.28,1021500.0
2013-11-27 15:00:00,8.28,8.32,8.28,8.32,2199000.0,8.28,8.32,8.28,8.32,2199000.0
2013-11-29 09:30:00,8.32,8.37,8.32,8.35,991500.0,8.32,8.37,8.32,8.35,991500.0
2013-11-29 10:00:00,8.35,8.35,8.32,8.33,462000.0,8.35,8.35,8.32,8.33,462000.0
2013-11-29 11:00:00,8.33,8.33,8.32,8.33,289500.0,8.33,8.33,8.32,8.33,289500.0
2013-11-29 12:00:00,8.33,8.35,8.33,8.33,738000.0,8.33,8.35,8.33,8.33,738000.0
2013-12-02 09:30:00,8.29,8.33,8.28,8.3,696000.0,8.29,8.33,8.28,8.3,696000.0
2013-12-02 10:00:00,8.3,8.33,8.3,8.31,778500.0,8.3,8.33,8.3,8.31,778500.0
2013-12-02 11:00:00,8.31,8.35,8.31,8.35,457500.0,8.31,8.35,8.31,8.35,457500.0
2013-12-02 12:00:00,8.35,8.35,8.34,8.34,727500.0,8.35,8.35,8.34,8.34,727500.0
2013-12-02 13:00:00,8.34,8.35,8.31,8.33,675000.0,8.34,8.35,8.31,8.33,675000.0
2013-12-02 14:00:00,8.33,8.33,8.32,8.32,1023000.0,8.33,8.33,8.32,8.32,1023000.0
2013-12-02 15:00:00,8.33,8.33,8.29,8.31,1693500.0,8.33,8.33,8.29,8.31,1693500.0
2013-12-03 09:30:00,8.25,8.31,8.25,8.31,589500.0,8.25,8.31,8.25,8.31,589500.0
2013-12-03 10:00:00,8.31,8.32,8.28,8.29,1065000.0,8.31,8.32,8.28,8.29,1065000.0
2013-12-03 11:00:00,8.29,8.3,8.28,8.29,882000.0,8.29,8.3,8.28,8.29,882000.0
2013-12-03 12:00:00,8.29,8.29,8.28,8.28,354000.0,8.29,8.29,8.28,8.28,354000.0
2013-12-03 13:00:00,8.28,8.28,8.25,8.28,1320000.0,8.28,8.28,8.25,8.28,1320000.0
2013-12-03 14:00:00,8.28,8.29,8.26,8.29,498000.0,8.28,8.29,8.26,8.29,498000.0
2013-12-03 15:00:00,8.29,8.3,8.26,8.29,1827000.0,8.29,8.3,8.26,8.29,1827000.0
2013-12-04 09:30:00,8.24,8.28,8.24,8.27,1137000.0,8.24,8.28,8.24,8.27,1137000.0
2013-12-04 10:00:00,8.27,8.3,8.23,8.24,2209500.0,8.27,8.3,8.23,8.24,2209500.0
2013-12-04 11:00:00,8.24,8.24,8.02,8.11,9181500.0,8.24,8.24,8.02,8.11,9181500.0
2013-12-04 12:00:00,8.11,8.13,8.06,8.07,4989000.0,8.11,8.13,8.06,8.07,4989000.0
2013-12-04 13:00:00,8.07,8.07,8.03,8.06,1522500.0,8.07,8.07,8.03,8.06,1522500.0
2013-12-04 14:00:00,8.06,8.07,8.03,8.06,3045000.0,8.06,8.07,8.03,8.06,3045000.0
2013-12-04 15:00:00,8.07,8.1,8.04,8.07,8326500.0,8.07,8.1,8.04,8.07,8326500.0
2013-12-05 09:30:00,8.07,8.15,8.06,8.1,1989000.0,8.07,8.15,8.06,8.1,1989000.0
2013-12-05 10:00:00,8.1,8.13,8.08,8.1,3450000.0,8.1,8.13,8.08,8.1,3450000.0
2013-12-05 11:00:00,8.1,8.11,8.07,8.08,1404000.0,8.1,8.11,8.07,8.08,1404000.0
2013-12-05 12:00:00,8.08,8.09,8.06,8.08,1752000.0,8.08,8.09,8.06,8.08,1752000.0
2013-12-05 13:00:00,8.08,8.08,8.07,8.08,1312500.0,8.08,8.08,8.07,8.08,1312500.0
2013-12-05 14:00:00,8.08,8.1,8.06,8.06,1936500.0,8.08,8.1,8.06,8.06,1936500.0
2013-12-05 15:00:00,8.06,8.1,8.06,8.06,3274500.0,8.06,8.1,8.06,8.06,3274500.0
2013-12-06 09:30:00,8.15,8.16,8.12,8.13,2019000.0,8.15,8.16,8.12,8.13,2019000.0
2013-12-06 10:00:00,8.13,8.15,8.11,8.13,1924500.0,8.13,8.15,8.11,8.13,1924500.0
2013-12-06 11:00:00,8.13,8.2,8.13,8.19,2191500.0,8.13,8.2,8.13,8.19,2191500.0
2013-12-06 12:00:00,8.19,8.23,8.17,8.23,2539500.0,8.19,8.23,8.17,8.23,2539500.0
2013-12-06 13:00:00,8.24,8.25,8.22,8.23,1411500.0,8.24,8.25,8.22,8.23,1411500.0
2013-12-06 14:00:00,8.23,8.28,8.23,8.27,1687500.0,8.23,8.28,8.23,8.27,1687500.0
2013-12-06 15:00:00,8.27,8.34,8.27,8.33,4216500.0,8.27,8.34,8.27,8.33,4216500.0
2013-12-09 09:30:00,8.33,8.36,8.31,8.33,4170000.0,8.33,8.36,8.31,8.33,4170000.0
2013-12-09 10:00:00,8.34,8.34,8.29,8.3,2689500.0,8.34,8.34,8.29,8.3,2689500.0
2013-12-09 11:00:00,8.3,8.31,8.27,8.27,3183000.0,8.3,8.31,8.27,8.27,3183000.0
2013-12-09 12:00:00,8.27,8.27,8.26,8.27,1179000.0,8.27,8.27,8.26,8.27,1179000.0
2013-12-09 13:00:00,8.27,8.28,8.22,8.22,1470000.0,8.27,8.28,8.22,8.22,1470000.0
2013-12-09 14:00:00,8.22,8.25,8.22,8.24,1551000.0,8.22,8.25,8.22,8.24,1551000.0
2013-12-09 15:00:00,8.24,8.26,8.23,8.26,3393000.0,8.24,8.26,8.23,8.26,3393000.0
2013-12-10 09:30:00,8.22,8.3,8.22,8.3,1149000.0,8.22,8.3,8.22,8.3,1149000.0
2013-12-10 10:00:00,8.3,8.39,8.29,8.37,3766500.0,8.3,8.39,8.29,8.37,3766500.0
2013-12-10 11:00:00,8.38,8.38,8.31,8.32,2362500.0,8.38,8.38,8.31,8.32,2362500.0
2013-12-10 12:00:00,8.32,8.36,8.3,8.35,1449000.0,8.32,8.36,8.3,8.35,1449000.0
2013-12-10 13:00:00,8.35,8.37,8.34,8.34,2251500.0,8.35,8.37,8.34,8.34,2251500.0
2013-12-10 14:00:00,8.34,8.35,8.33,8.35,1927500.0,8.34,8.35,8.33,8.35,1927500.0
2013-12-10 15:00:00,8.35,8.35,8.33,8.33,3498000.0,8.35,8.35,8.33,8.33,3498000.0
2013-12-11 09:30:00,8.36,8.41,8.33,8.38,2830500.0,8.36,8.41,8.33,8.38,2830500.0
2013-12-11 10:00:00,8.38,8.38,8.32,8.34,3255000.0,8.38,8.38,8.32,8.34,3255000.0
2013-12-11 11:00:00,8.35,8.35,8.31,8.34,1044000.0,8.35,8.35,8.31,8.34,1044000.0
2013-12-11 12:00:00,8.34,8.34,8.33,8.33,984000.0,8.34,8.34,8.33,8.33,984000.0
2013-12-11 13:00:00,8.34,8.35,8.33,8.35,1563000.0,8.34,8.35,8.33,8.35,1563000.0
2013-12-11 14:00:00,8.35,8.36,8.31,8.32,1534500.0,8.35,8.36,8.31,8.32,1534500.0
2013-12-11 15:00:00,8.32,8.34,8.32,8.32,4102500.0,8.32,8.34,8.32,8.32,4102500.0
2013-12-12 09:30:00,8.31,8.53,8.29,8.35,1219500.0,8.31,8.53,8.29,8.35,1219500.0
2013-12-12 10:00:00,8.34,8.35,8.3,8.35,2968500.0,8.34,8.35,8.3,8.35,2968500.0
2013-12-12 11:00:00,8.35,8.35,8.33,8.33,1393500.0,8.35,8.35,8.33,8.33,1393500.0
2013-12-12 12:00:00,8.33,8.34,8.31,8.33,1999500.0,8.33,8.34,8.31,8.33,1999500.0
2013-12-12 13:00:00,8.33,8.35,8.33,8.34,1393500.0,8.33,8.35,8.33,8.34,1393500.0
2013-12-12 14:00:00,8.34,8.37,8.34,8.34,1414500.0,8.34,8.37,8.34,8.34,1414500.0
2013-12-12 15:00:00,8.34,8.35,8.31,8.33,3003000.0,8.34,8.35,8.31,8.33,3003000.0
2013-12-13 09:30:00,8.37,8.42,8.33,8.36,2383500.0,8.37,8.42,8.33,8.36,2383500.0
2013-12-13 10:00:00,8.37,8.41,8.36,8.41,1260000.0,8.37,8.41,8.36,8.41,1260000.0
2013-12-13 11:00:00,8.4,8.43,8.4,8.41,1935000.0,8.4,8.43,8.4,8.41,1935000.0
2013-12-13 12:00:00,8.41,8.42,8.39,8.4,729000.0,8.41,8.42,8.39,8.4,729000.0
2013-12-13 13:00:00,8.4,8.41,8.4,8.4,985500.0,8.4,8.41,8.4,8.4,985500.0
2013-12-13 14:00:00,8.4,8.42,8.39,8.42,1723500.0,8.4,8.42,8.39,8.42,1723500.0
2013-12-13 15:00:00,8.42,8.44,8.41,8.43,3084000.0,8.42,8.44,8.41,8.43,3084000.0
2013-12-16 09:30:00,8.46,8.53,8.44,8.51,1540500.0,8.46,8.53,8.44,8.51,1540500.0
2013-12-16 10:00:00,8.51,8.52,8.45,8.46,1831500.0,8.51,8.52,8.45,8.46,1831500.0
2013-12-16 11:00:00,8.46,8.48,8.45,8.48,1491000.0,8.46,8.48,8.45,8.48,1491000.0
2013-12-16 12:00:00,8.47,8.5,8.46,8.49,991500.0,8.47,8.5,8.46,8.49,991500.0
2013-12-16 13:00:00,8.49,8.51,8.48,8.5,1309500.0,8.49,8.51,8.48,8.5,1309500.0
2013-12-16 14:00:00,8.5,8.51,8.49,8.5,1641000.0,8.5,8.51,8.49,8.5,1641000.0
2013-12-16 15:00:00,8.5,8.54,8.5,8.53,4836000.0,8.5,8.54,8.5,8.53,4836000.0
2013-12-17 09:30:00,8.53,8.61,8.49,8.54,840000.0,8.53,8.61,8.49,8.54,840000.0
2013-12-17 10:00:00,8.54,8.55,8.5,8.51,1620000.0,8.54,8.55,8.5,8.51,1620000.0
2013-12-17 11:00:00,8.51,8.52,8.49,8.5,1044000.0,8.51,8.52,8.49,8.5,1044000.0
2013-12-17 12:00:00,8.5,8.51,8.49,8.5,1176000.0,8.5,8.51,8.49,8.5,1176000.0
2013-12-17 13:00:00,8.5,8.51,8.49,8.5,1251000.0,8.5,8.51,8.49,8.5,1251000.0
2013-12-17 14:00:00,8.5,8.52,8.49,8.5,1495500.0,8.5,8.52,8.49,8.5,1495500.0
2013-12-17 15:00:00,8.5,8.5,8.49,8.49,3556500.0,8.5,8.5,8.49,8.49,3556500.0
2013-12-18 09:30:00,8.5,8.53,8.48,8.5,613500.0,8.5,8.53,8.48,8.5,613500.0
2013-12-18 10:00:00,8.5,8.51,8.48,8.49,1483500.0,8.5,8.51,8.48,8.49,1483500.0
2013-12-18 11:00:00,8.5,8.5,8.47,8.48,1051500.0,8.5,8.5,8.47,8.48,1051500.0
2013-12-18 12:00:00,8.48,8.49,8.46,8.47,1309500.0,8.48,8.49,8.46,8.47,1309500.0
2013-12-18 13:00:00,8.47,8.51,8.45,8.5,1872000.0,8.47,8.51,8.45,8.5,1872000.0
2013-12-18 14:00:00,8.49,8.59,8.44,8.58,2785500.0,8.49,8.59,8.44,8.58,2785500.0
2013-12-18 15:00:00,8.58,8.64,8.57,8.64,3966000.0,8.58,8.64,8.57,8.64,3966000.0
2013-12-19 09:30:00,8.75,8.75,8.58,8.59,889500.0,8.75,8.75,8.58,8.59,889500.0
2013-12-19 10:00:00,8.59,8.59,8.55,8.57,1402500.0,8.59,8.59,8.55,8.57,1402500.0
2013-12-19 11:00:00,8.57,8.6,8.56,8.59,904500.0,8.57,8.6,8.56,8.59,904500.0
2013-12-19 12:00:00,8.59,8.6,8.58,8.59,853500.0,8.59,8.6,8.58,8.59,853500.0
2013-12-19 13:00:00,8.59,8.6,8.58,8.59,937500.0,8.59,8.6,8.58,8.59,937500.0
2013-12-19 14:00:00,8.59,8.62,8.59,8.62,1080000.0,8.59,8.62,8.59,8.62,1080000.0
2013-12-19 15:00:00,8.61,8.63,8.6,8.61,2751000.0,8.61,8.63,8.6,8.61,2751000.0
2013-12-20 09:30:00,8.64,8.66,8.27,8.62,2883000.0,8.64,8.66,8.27,8.62,2883000.0
2013-12-20 10:00:00,8.61,8.64,8.58,8.61,1003500.0,8.61,8.64,8.58,8.61,1003500.0
2013-12-20 11:00:00,8.62,8.62,8.6,8.61,759000.0,8.62,8.62,8.6,8.61,759000.0
2013-12-20 12:00:00,8.61,8.61,8.58,8.59,864000.0,8.61,8.61,8.58,8.59,864000.0
2013-12-20 13:00:00,8.59,8.62,8.59,8.61,1138500.0,8.59,8.62,8.59,8.61,1138500.0
2013-12-20 14:00:00,8.61,8.64,8.61,8.63,1047000.0,8.61,8.64,8.61,8.63,1047000.0
2013-12-20 15:00:00,8.63,8.63,8.57,8.59,3469500.0,8.63,8.63,8.57,8.59,3469500.0
2013-12-23 09:30:00,8.6,8.65,8.52,8.55,612000.0,8.6,8.65,8.52,8.55,612000.0
2013-12-23 10:00:00,8.54,8.55,8.49,8.5,3040500.0,8.54,8.55,8.49,8.5,3040500.0
2013-12-23 11:00:00,8.5,8.56,8.49,8.55,1609500.0,8.5,8.56,8.49,8.55,1609500.0
2013-12-23 12:00:00,8.55,8.55,8.51,8.54,1170000.0,8.55,8.55,8.51,8.54,1170000.0
2013-12-23 13:00:00,8.54,8.55,8.53,8.54,676500.0,8.54,8.55,8.53,8.54,676500.0
2013-12-23 14:00:00,8.54,8.56,8.54,8.54,972000.0,8.54,8.56,8.54,8.54,972000.0
2013-12-23 15:00:00,8.55,8.55,8.54,8.55,2754000.0,8.55,8.55,8.54,8.55,2754000.0
2013-12-24 09:30:00,8.57,8.6,8.55,8.6,519000.0,8.57,8.6,8.55,8.6,519000.0
2013-12-24 10:00:00,8.6,8.63,8.59,8.63,591000.0,8.6,8.63,8.59,8.63,591000.0
2013-12-24 11:00:00,8.62,8.64,8.61,8.62,517500.0,8.62,8.64,8.61,8.62,517500.0
2013-12-24 12:00:00,8.63,8.64,8.6,8.62,1353000.0,8.63,8.64,8.6,8.62,1353000.0
2013-12-26 09:30:00,8.62,8.63,8.56,8.56,871500.0,8.62,8.63,8.56,8.56,871500.0
2013-12-26 10:00:00,8.56,8.58,8.54,8.58,1329000.0,8.56,8.58,8.54,8.58,1329000.0
2013-12-26 11:00:00,8.58,8.62,8.58,8.62,799500.0,8.58,8.62,8.58,8.62,799500.0
2013-12-26 12:00:00,8.62,8.65,8.61,8.64,813000.0,8.62,8.65,8.61,8.64,813000.0
2013-12-26 13:00:00,8.64,8.65,8.63,8.64,499500.0,8.64,8.65,8.63,8.64,499500.0
2013-12-26 14:00:00,8.64,8.64,8.63,8.63,517500.0,8.64,8.64,8.63,8.63,517500.0
2013-12-26 15:00:00,8.64,8.64,8.63,8.64,1452000.0,8.64,8.64,8.63,8.64,1452000.0
2013-12-27 09:30:00,8.64,8.67,8.63,8.64,412500.0,8.64,8.67,8.63,8.64,412500.0
2013-12-27 10:00:00,8.64,8.64,8.57,8.58,996000.0,8.64,8.64,8.57,8.58,996000.0
2013-12-27 11:00:00,8.59,8.61,8.58,8.6,778500.0,8.59,8.61,8.58,8.6,778500.0
2013-12-27 12:00:00,8.6,8.6,8.57,8.57,361500.0,8.6,8.6,8.57,8.57,361500.0
2013-12-27 13:00:00,8.57,8.57,8.56,8.56,417000.0,8.57,8.57,8.56,8.56,417000.0
2013-12-27 14:00:00,8.56,8.58,8.56,8.58,528000.0,8.56,8.58,8.56,8.58,528000.0
2013-12-27 15:00:00,8.58,8.59,8.57,8.59,1504500.0,8.58,8.59,8.57,8.59,1504500.0
2013-12-30 09:30:00,8.61,8.63,8.53,8.54,658500.0,8.61,8.63,8.53,8.54,658500.0
2013-12-30 10:00:00,8.54,8.55,8.51,8.54,1294500.0,8.54,8.55,8.51,8.54,1294500.0
2013-12-30 11:00:00,8.54,8.6,8.54,8.6,828000.0,8.54,8.6,8.54,8.6,828000.0
2013-12-30 12:00:00,8.59,8.6,8.59,8.6,441000.0,8.59,8.6,8.59,8.6,441000.0
2013-12-30 13:00:00,8.6,8.6,8.57,8.57,969000.0,8.6,8.6,8.57,8.57,969000.0
2013-12-30 14:00:00,8.57,8.58,8.56,8.58,1483500.0,8.57,8.58,8.56,8.58,1483500.0
2013-12-30 15:00:00,8.57,8.59,8.56,8.56,1858500.0,8.57,8.59,8.56,8.56,1858500.0
2013-12-31 09:30:00,8.58,8.62,8.56,8.62,271500.0,8.58,8.62,8.56,8.62,271500.0
2013-12-31 10:00:00,8.62,8.62,8.58,8.6,709500.0,8.62,8.62,8.58,8.6,709500.0
2013-12-31 11:00:00,8.6,8.62,8.57,8.57,957000.0,8.6,8.62,8.57,8.57,957000.0
2013-12-31 12:00:00,8.57,8.58,8.56,8.57,558000.0,8.57,8.58,8.56,8.57,558000.0
2013-12-31 13:00:00,8.58,8.59,8.56,8.58,687000.0,8.58,8.59,8.56,8.58,687000.0
2013-12-31 14:00:00,8.58,8.58,8.54,8.56,937500.0,8.58,8.58,8.54,8.56,937500.0
2013-12-31 15:00:00,8.56,8.59,8.56,8.58,1534500.0,8.56,8.59,8.56,8.58,1534500.0
2014-01-02 09:30:00,8.56,8.64,8.55,8.58,889500.0,8.56,8.64,8.55,8.58,889500.0
2014-01-02 10:00:00,8.59,8.64,8.56,8.62,1902000.0,8.59,8.64,8.56,8.62,1902000.0
2014-01-02 11:00:00,8.62,8.62,8.55,8.57,1203000.0,8.62,8.62,8.55,8.57,1203000.0
2014-01-02 12:00:00,8.58,8.59,8.57,8.59,864000.0,8.58,8.59,8.57,8.59,864000.0
2014-01-02 13:00:00,8.59,8.59,8.55,8.58,1362000.0,8.59,8.59,8.55,8.58,1362000.0
2014-01-02 14:00:00,8.58,8.59,8.56,8.57,1105500.0,8.58,8.59,8.56,8.57,1105500.0
2014-01-02 15:00:00,8.57,8.59,8.57,8.59,2361000.0,8.57,8.59,8.57,8.59,2361000.0
2014-01-03 09:30:00,8.6,8.66,8.57,8.65,819000.0,8.6,8.66,8.57,8.65,819000.0
2014-01-03 10:00:00,8.64,8.67,8.63,8.63,1360500.0,8.64,8.67,8.63,8.63,1360500.0
2014-01-03 11:00:00,8.63,8.64,8.62,8.64,1774500.0,8.63,8.64,8.62,8.64,1774500.0
2014-01-03 12:00:00,8.64,8.65,8.62,8.64,1312500.0,8.64,8.65,8.62,8.64,1312500.0
2014-01-03 13:00:00,8.64,8.65,8.62,8.62,1051500.0,8.64,8.65,8.62,8.62,1051500.0
2014-01-03 14:00:00,8.62,8.63,8.6,8.61,930000.0,8.62,8.63,8.6,8.61,930000.0
2014-01-03 15:00:00,8.6,8.62,8.6,8.6,2437500.0,8.6,8.62,8.6,8.6,2437500.0
2014-01-06 09:30:00,8.63,8.66,8.6,8.66,754500.0,8.63,8.66,8.6,8.66,754500.0
2014-01-06 10:00:00,8.66,8.71,8.65,8.7,2118000.0,8.66,8.71,8.65,8.7,2118000.0
2014-01-06 11:00:00,8.7,8.71,8.66,8.67,1629000.0,8.7,8.71,8.66,8.67,1629000.0
2014-01-06 12:00:00,8.67,8.68,8.65,8.66,1644000.0,8.67,8.68,8.65,8.66,1644000.0
2014-01-06 13:00:00,8.65,8.65,8.61,8.64,981000.0,8.65,8.65,8.61,8.64,981000.0
2014-01-06 14:00:00,8.64,8.67,8.64,8.67,1641000.0,8.64,8.67,8.64,8.67,1641000.0
2014-01-06 15:00:00,8.67,8.67,8.63,8.63,3153000.0,8.67,8.67,8.63,8.63,3153000.0
2014-01-07 09:30:00,8.66,8.74,8.65,8.74,1137000.0,8.66,8.74,8.65,8.74,1137000.0
2014-01-07 10:00:00,8.74,8.79,8.73,8.79,2415000.0,8.74,8.79,8.73,8.79,2415000.0
2014-01-07 11:00:00,8.8,8.84,8.8,8.83,2055000.0,8.8,8.84,8.8,8.83,2055000.0
2014-01-07 12:00:00,8.83,8.83,8.81,8.83,1338000.0,8.83,8.83,8.81,8.83,1338000.0
2014-01-07 13:00:00,8.83,8.84,8.82,8.83,2341500.0,8.83,8.84,8.82,8.83,2341500.0
2014-01-07 14:00:00,8.83,8.86,8.82,8.86,3256500.0,8.83,8.86,8.82,8.86,3256500.0
2014-01-07 15:00:00,8.86,8.87,8.84,8.87,5452500.0,8.86,8.87,8.84,8.87,5452500.0
2014-01-08 09:30:00,8.85,8.92,8.77,8.83,1450500.0,8.85,8.92,8.77,8.83,1450500.0
2014-01-08 10:00:00,8.83,8.89,8.82,8.86,2955000.0,8.83,8.89,8.82,8.86,2955000.0
2014-01-08 11:00:00,8.86,8.88,8.83,8.87,1620000.0,8.86,8.88,8.83,8.87,1620000.0
2014-01-08 12:00:00,8.87,8.88,8.85,8.85,1606500.0,8.87,8.88,8.85,8.85,1606500.0
2014-01-08 13:00:00,8.85,8.87,8.84,8.85,1698000.0,8.85,8.87,8.84,8.85,1698000.0
2014-01-08 14:00:00,8.85,8.86,8.84,8.85,2116500.0,8.85,8.86,8.84,8.85,2116500.0
2014-01-08 15:00:00,8.85,8.85,8.82,8.84,5998500.0,8.85,8.85,8.82,8.84,5998500.0
2014-01-09 09:30:00,8.86,8.92,8.84,8.89,870000.0,8.86,8.92,8.84,8.89,870000.0
2014-01-09 10:00:00,8.88,8.91,8.84,8.85,1426500.0,8.88,8.91,8.84,8.85,1426500.0
2014-01-09 11:00:00,8.85,8.87,8.83,8.87,1542000.0,8.85,8.87,8.83,8.87,1542000.0
2014-01-09 12:00:00,8.87,8.9,8.84,8.9,1012500.0,8.87,8.9,8.84,8.9,1012500.0
2014-01-09 13:00:00,8.9,8.9,8.86,8.87,1210500.0,8.9,8.9,8.86,8.87,1210500.0
2014-01-09 14:00:00,8.86,8.88,8.84,8.87,1434000.0,8.86,8.88,8.84,8.87,1434000.0
2014-01-09 15:00:00,8.87,8.88,8.82,8.83,3784500.0,8.87,8.88,8.82,8.83,3784500.0
2014-01-10 09:30:00,8.85,8.88,8.82,8.87,466500.0,8.85,8.88,8.82,8.87,466500.0
2014-01-10 10:00:00,8.87,8.88,8.83,8.87,1566000.0,8.87,8.88,8.83,8.87,1566000.0
2014-01-10 11:00:00,8.86,8.87,8.84,8.85,1741500.0,8.86,8.87,8.84,8.85,1741500.0
2014-01-10 12:00:00,8.85,8.87,8.83,8.86,879000.0,8.85,8.87,8.83,8.86,879000.0
2014-01-10 13:00:00,8.86,8.88,8.84,8.85,771000.0,8.86,8.88,8.84,8.85,771000.0
2014-01-10 14:00:00,8.85,8.87,8.84,8.86,1246500.0,8.85,8.87,8.84,8.86,1246500.0
2014-01-10 15:00:00,8.86,8.88,8.85,8.87,1860000.0,8.86,8.88,8.85,8.87,1860000.0
2014-01-13 09:30:00,8.86,8.93,8.79,8.81,799500.0,8.86,8.93,8.79,8.81,799500.0
2014-01-13 10:00:00,8.81,8.85,8.8,8.83,1675500.0,8.81,8.85,8.8,8.83,1675500.0
2014-01-13 11:00:00,8.83,8.86,8.81,8.86,642000.0,8.83,8.86,8.81,8.86,642000.0
2014-01-13 12:00:00,8.86,8.86,8.76,8.76,589500.0,8.86,8.86,8.76,8.76,589500.0
2014-01-13 13:00:00,8.76,8.78,8.72,8.74,966000.0,8.76,8.78,8.72,8.74,966000.0
2014-01-13 14:00:00,8.74,8.74,8.7,8.71,805500.0,8.74,8.74,8.7,8.71,805500.0
2014-01-13 15:00:00,8.7,8.7,8.67,8.68,2349000.0,8.7,8.7,8.67,8.68,2349000.0
2014-01-14 09:30:00,8.71,8.72,8.67,8.7,1056000.0,8.71,8.72,8.67,8.7,1056000.0
2014-01-14 10:00:00,8.7,8.8,8.7,8.8,1594500.0,8.7,8.8,8.7,8.8,1594500.0
2014-01-14 11:00:00,8.79,8.84,8.79,8.83,1071000.0,8.79,8.84,8.79,8.83,1071000.0
2014-01-14 12:00:00,8.83,8.86,8.81,8.84,793500.0,8.83,8.86,8.81,8.84,793500.0
2014-01-14 13:00:00,8.84,8.86,8.83,8.85,612000.0,8.84,8.86,8.83,8.85,612000.0
2014-01-14 14:00:00,8.86,8.86,8.84,8.84,624000.0,8.86,8.86,8.84,8.84,624000.0
2014-01-14 15:00:00,8.84,8.87,8.83,8.84,2253000.0,8.84,8.87,8.83,8.84,2253000.0
2014-01-15 09:30:00,8.83,8.89,8.83,8.83,655500.0,8.83,8.89,8.83,8.83,655500.0
2014-01-15 10:00:00,8.84,8.89,8.83,8.88,543000.0,8.84,8.89,8.83,8.88,543000.0
2014-01-15 11:00:00,8.88,8.9,8.87,8.88,496500.0,8.88,8.9,8.87,8.88,496500.0
2014-01-15 12:00:00,8.89,8.91,8.88,8.9,427500.0,8.89,8.91,8.88,8.9,427500.0
2014-01-15 13:00:00,8.9,8.9,8.87,8.88,682500.0,8.9,8.9,8.87,8.88,682500.0
2014-01-15 14:00:00,8.87,8.9,8.87,8.9,447000.0,8.87,8.9,8.87,8.9,447000.0
2014-01-15 15:00:00,8.9,8.91,8.87,8.87,1501500.0,8.9,8.91,8.87,8.87,1501500.0
2014-01-16 09:30:00,8.87,8.88,8.8,8.87,376500.0,8.87,8.88,8.8,8.87,376500.0
2014-01-16 10:00:00,8.87,8.89,8.83,8.85,358500.0,8.87,8.89,8.83,8.85,358500.0
2014-01-16 11:00:00,8.85,8.88,8.84,8.88,892500.0,8.85,8.88,8.84,8.88,892500.0
2014-01-16 12:00:00,8.88,8.91,8.88,8.9,294000.0,8.88,8.91,8.88,8.9,294000.0
2014-01-16 13:00:00,8.9,8.9,8.88,8.89,288000.0,8.9,8.9,8.88,8.89,288000.0
2014-01-16 14:00:00,8.88,8.91,8.87,8.91,348000.0,8.88,8.91,8.87,8.91,348000.0
2014-01-16 15:00:00,8.91,8.92,8.89,8.91,1480500.0,8.91,8.92,8.89,8.91,1480500.0
2014-01-17 09:30:00,8.9,8.93,8.88,8.93,2938500.0,8.9,8.93,8.88,8.93,2938500.0
2014-01-17 10:00:00,8.93,8.96,8.89,8.96,535500.0,8.93,8.96,8.89,8.96,535500.0
2014-01-17 11:00:00,8.96,8.99,8.94,8.99,1302000.0,8.96,8.99,8.94,8.99,1302000.0
2014-01-17 12:00:00,8.98,9.02,8.98,8.99,1366500.0,8.98,9.02,8.98,8.99,1366500.0
2014-01-17 13:00:00,8.99,9.0,8.97,9.0,327000.0,8.99,9.0,8.97,9.0,327000.0
2014-01-17 14:00:00,9.0,9.03,8.99,9.03,759000.0,9.0,9.03,8.99,9.03,759000.0
2014-01-17 15:00:00,9.03,9.04,9.0,9.03,2925000.0,9.03,9.04,9.0,9.03,2925000.0
2014-01-21 09:30:00,9.06,9.09,9.01,9.09,738000.0,9.06,9.09,9.01,9.09,738000.0
2014-01-21 10:00:00,9.09,9.1,9.02,9.03,946500.0,9.09,9.1,9.02,9.03,946500.0
2014-01-21 11:00:00,9.02,9.04,9.0,9.01,1465500.0,9.02,9.04,9.0,9.01,1465500.0
2014-01-21 12:00:00,9.01,9.04,9.0,9.03,1168500.0,9.01,9.04,9.0,9.03,1168500.0
2014-01-21 13:00:00,9.03,9.07,9.02,9.06,1257000.0,9.03,9.07,9.02,9.06,1257000.0
2014-01-21 14:00:00,9.06,9.07,9.05,9.06,730500.0,9.06,9.07,9.05,9.06,730500.0
2014-01-21 15:00:00,9.06,9.07,9.05,9.07,1752000.0,9.06,9.07,9.05,9.07,1752000.0
2014-01-22 09:30:00,9.08,9.11,9.03,9.04,373500.0,9.08,9.11,9.03,9.04,373500.0
2014-01-22 10:00:00,9.05,9.09,9.02,9.09,985500.0,9.05,9.09,9.02,9.09,985500.0
2014-01-22 11:00:00,9.09,9.15,9.07,9.08,1422000.0,9.09,9.15,9.07,9.08,1422000.0
2014-01-22 12:00:00,9.09,9.1,9.08,9.09,606000.0,9.09,9.1,9.08,9.09,606000.0
2014-01-22 13:00:00,9.09,9.1,9.08,9.09,355500.0,9.09,9.1,9.08,9.09,355500.0
2014-01-22 14:00:00,9.09,9.09,9.07,9.07,645000.0,9.09,9.09,9.07,9.07,645000.0
2014-01-22 15:00:00,9.07,9.08,9.06,9.07,1672500.0,9.07,9.08,9.06,9.07,1672500.0
2014-01-23 09:30:00,9.0,9.08,8.97,9.01,334500.0,9.0,9.08,8.97,9.01,334500.0
2014-01-23 10:00:00,9.01,9.03,8.93,8.93,787500.0,9.01,9.03,8.93,8.93,787500.0
2014-01-23 11:00:00,8.93,8.94,8.91,8.94,1113000.0,8.93,8.94,8.91,8.94,1113000.0
2014-01-23 12:00:00,8.94,8.94,8.91,8.92,418500.0,8.94,8.94,8.91,8.92,418500.0
2014-01-23 13:00:00,8.92,8.93,8.91,8.91,523500.0,8.92,8.93,8.91,8.91,523500.0
2014-01-23 14:00:00,8.91,8.95,8.91,8.95,1147500.0,8.91,8.95,8.91,8.95,1147500.0
2014-01-23 15:00:00,8.95,8.97,8.94,8.96,1315500.0,8.95,8.97,8.94,8.96,1315500.0
2014-01-24 09:30:00,8.93,8.96,8.88,8.89,703500.0,8.93,8.96,8.88,8.89,703500.0
2014-01-24 10:00:00,8.89,8.92,8.87,8.91,1470000.0,8.89,8.92,8.87,8.91,1470000.0
2014-01-24 11:00:00,8.91,8.92,8.87,8.91,607500.0,8.91,8.92,8.87,8.91,607500.0
2014-01-24 12:00:00,8.91,8.92,8.89,8.91,690000.0,8.91,8.92,8.89,8.91,690000.0
2014-01-24 13:00:00,8.91,8.92,8.89,8.91,976500.0,8.91,8.92,8.89,8.91,976500.0
2014-01-24 14:00:00,8.91,8.91,8.88,8.88,799500.0,8.91,8.91,8.88,8.88,799500.0
2014-01-24 15:00:00,8.88,8.89,8.83,8.84,2571000.0,8.88,8.89,8.83,8.84,2571000.0
2014-01-27 09:30:00,8.86,8.93,8.84,8.9,1024500.0,8.86,8.93,8.84,8.9,1024500.0
2014-01-27 10:00:00,8.91,8.95,8.88,8.88,1626000.0,8.91,8.95,8.88,8.88,1626000.0
2014-01-27 11:00:00,8.88,8.91,8.86,8.88,1083000.0,8.88,8.91,8.86,8.88,1083000.0
2014-01-27 12:00:00,8.87,8.88,8.8,8.83,1102500.0,8.87,8.88,8.8,8.83,1102500.0
2014-01-27 13:00:00,8.83,8.86,8.82,8.84,843000.0,8.83,8.86,8.82,8.84,843000.0
2014-01-27 14:00:00,8.84,8.92,8.84,8.91,1245000.0,8.84,8.92,8.84,8.91,1245000.0
2014-01-27 15:00:00,8.91,8.92,8.87,8.87,2736000.0,8.91,8.92,8.87,8.87,2736000.0
2014-01-28 09:30:00,8.87,8.93,8.84,8.87,1066500.0,8.87,8.93,8.84,8.87,1066500.0
2014-01-28 10:00:00,8.87,8.91,8.81,8.84,1746000.0,8.87,8.91,8.81,8.84,1746000.0
2014-01-28 11:00:00,8.84,8.84,8.77,8.79,835500.0,8.84,8.84,8.77,8.79,835500.0
2014-01-28 12:00:00,8.79,8.85,8.78,8.8,1074000.0,8.79,8.85,8.78,8.8,1074000.0
2014-01-28 13:00:00,8.81,8.81,8.78,8.8,879000.0,8.81,8.81,8.78,8.8,879000.0
2014-01-28 14:00:00,8.8,8.82,8.8,8.81,1234500.0,8.8,8.82,8.8,8.81,1234500.0
2014-01-28 15:00:00,8.81,8.81,8.79,8.8,2382000.0,8.81,8.81,8.79,8.8,2382000.0
2014-01-29 09:30:00,8.76,8.78,8.68,8.73,1027500.0,8.76,8.78,8.68,8.73,1027500.0
2014-01-29 10:00:00,8.74,8.75,8.68,8.71,1912500.0,8.74,8.75,8.68,8.71,1912500.0
2014-01-29 11:00:00,8.71,8.74,8.7,8.73,3357000.0,8.71,8.74,8.7,8.73,3357000.0
2014-01-29 12:00:00,8.73,8.74,8.7,8.71,1489500.0,8.73,8.74,8.7,8.71,1489500.0
2014-01-29 13:00:00,8.71,8.74,8.71,8.73,1216500.0,8.71,8.74,8.71,8.73,1216500.0
2014-01-29 14:00:00,8.73,8.76,8.71,8.73,1803000.0,8.73,8.76,8.71,8.73,1803000.0
2014-01-29 15:00:00,8.73,8.74,8.69,8.69,2707500.0,8.73,8.74,8.69,8.69,2707500.0
2014-01-30 09:30:00,8.75,8.77,8.67,8.72,535500.0,8.75,8.77,8.67,8.72,535500.0
2014-01-30 10:00:00,8.72,8.81,8.7,8.77,1183500.0,8.72,8.81,8.7,8.77,1183500.0
2014-01-30 11:00:00,8.77,8.82,8.77,8.79,946500.0,8.77,8.82,8.77,8.79,946500.0
2014-01-30 12:00:00,8.79,8.79,8.75,8.77,474000.0,8.79,8.79,8.75,8.77,474000.0
2014-01-30 13:00:00,8.77,8.8,8.76,8.8,694500.0,8.77,8.8,8.76,8.8,694500.0
2014-01-30 14:00:00,8.79,8.81,8.78,8.8,555000.0,8.79,8.81,8.78,8.8,555000.0
2014-01-30 15:00:00,8.81,8.82,8.8,8.81,1789500.0,8.81,8.82,8.8,8.81,1789500.0
2014-01-31 09:30:00,8.68,8.75,8.67,8.7,432000.0,8.68,8.75,8.67,8.7,432000.0
2014-01-31 10:00:00,8.69,8.72,8.66,8.67,1303500.0,8.69,8.72,8.66,8.67,1303500.0
2014-01-31 11:00:00,8.67,8.73,8.65,8.73,2064000.0,8.67,8.73,8.65,8.73,2064000.0
2014-01-31 12:00:00,8.73,8.77,8.73,8.74,610500.0,8.73,8.77,8.73,8.74,610500.0
2014-01-31 13:00:00,8.74,8.78,8.73,8.78,543000.0,8.74,8.78,8.73,8.78,543000.0
2014-01-31 14:00:00,8.78,8.79,8.76,8.77,745500.0,8.78,8.79,8.76,8.77,745500.0
2014-01-31 15:00:00,8.77,8.77,8.72,8.73,1920000.0,8.77,8.77,8.72,8.73,1920000.0
2014-02-03 09:30:00,8.87,8.94,8.81,8.87,2037000.0,8.87,8.94,8.81,8.87,2037000.0
2014-02-03 10:00:00,8.87,8.87,8.76,8.76,1335000.0,8.87,8.87,8.76,8.76,1335000.0
2014-02-03 11:00:00,8.76,8.77,8.67,8.67,1974000.0,8.76,8.77,8.67,8.67,1974000.0
2014-02-03 12:00:00,8.67,8.7,8.65,8.69,1657500.0,8.67,8.7,8.65,8.69,1657500.0
2014-02-03 13:00:00,8.69,8.7,8.65,8.67,1540500.0,8.69,8.7,8.65,8.67,1540500.0
2014-02-03 14:00:00,8.67,8.74,8.67,8.7,1752000.0,8.67,8.74,8.67,8.7,1752000.0
2014-02-03 15:00:00,8.7,8.75,8.69,8.73,4720500.0,8.7,8.75,8.69,8.73,4720500.0
2014-02-04 09:30:00,8.83,8.91,8.78,8.89,3067500.0,8.83,8.91,8.78,8.89,3067500.0
2014-02-04 10:00:00,8.89,8.98,8.87,8.93,6405000.0,8.89,8.98,8.87,8.93,6405000.0
2014-02-04 11:00:00,8.93,8.97,8.89,8.97,3088500.0,8.93,8.97,8.89,8.97,3088500.0
2014-02-04 12:00:00,8.97,8.97,8.93,8.96,2266500.0,8.97,8.97,8.93,8.96,2266500.0
2014-02-04 13:00:00,8.96,8.98,8.94,8.95,1396500.0,8.96,8.98,8.94,8.95,1396500.0
2014-02-04 14:00:00,8.95,8.98,8.94,8.97,1108500.0,8.95,8.98,8.94,8.97,1108500.0
2014-02-04 15:00:00,8.97,8.98,8.91,8.96,3343500.0,8.97,8.98,8.91,8.96,3343500.0
2014-02-05 09:30:00,8.86,8.93,8.85,8.87,3121500.0,8.86,8.93,8.85,8.87,3121500.0
2014-02-05 10:00:00,8.87,8.94,8.8,8.82,3142500.0,8.87,8.94,8.8,8.82,3142500.0
2014-02-05 11:00:00,8.82,8.94,8.79,8.93,1407000.0,8.82,8.94,8.79,8.93,1407000.0
2014-02-05 12:00:00,8.93,8.95,8.91,8.95,1276500.0,8.93,8.95,8.91,8.95,1276500.0
2014-02-05 13:00:00,8.96,8.98,8.92,8.95,1422000.0,8.96,8.98,8.92,8.95,1422000.0
2014-02-05 14:00:00,8.95,8.97,8.92,8.93,1947000.0,8.95,8.97,8.92,8.93,1947000.0
2014-02-05 15:00:00,8.94,9.0,8.93,8.97,4833000.0,8.94,9.0,8.93,8.97,4833000.0
2014-02-06 09:30:00,9.49,9.98,9.46,9.86,6799500.0,9.49,9.98,9.46,9.86,6799500.0
2014-02-06 10:00:00,9.85,10.0,9.72,9.84,9186000.0,9.85,10.0,9.72,9.84,9186000.0
2014-02-06 11:00:00,9.84,9.93,9.72,9.75,5505000.0,9.84,9.93,9.72,9.75,5505000.0
2014-02-06 12:00:00,9.75,9.85,9.74,9.78,2503500.0,9.75,9.85,9.74,9.78,2503500.0
2014-02-06 13:00:00,9.78,9.82,9.78,9.8,3256500.0,9.78,9.82,9.78,9.8,3256500.0
2014-02-06 14:00:00,9.8,9.82,9.76,9.79,2515500.0,9.8,9.82,9.76,9.79,2515500.0
2014-02-06 15:00:00,9.79,9.81,9.75,9.78,5865000.0,9.79,9.81,9.75,9.78,5865000.0
2014-02-07 09:30:00,9.79,9.9,9.77,9.77,2074500.0,9.79,9.9,9.77,9.77,2074500.0
2014-02-07 10:00:00,9.78,9.81,9.74,9.77,2254500.0,9.78,9.81,9.74,9.77,2254500.0
2014-02-07 11:00:00,9.77,9.87,9.74,9.87,1641000.0,9.77,9.87,9.74,9.87,1641000.0
2014-02-07 12:00:00,9.87,9.93,9.87,9.9,1636500.0,9.87,9.93,9.87,9.9,1636500.0
2014-02-07 13:00:00,9.9,9.93,9.89,9.93,1551000.0,9.9,9.93,9.89,9.93,1551000.0
2014-02-07 14:00:00,9.93,9.94,9.91,9.91,1311000.0,9.93,9.94,9.91,9.91,1311000.0
2014-02-07 15:00:00,9.92,9.96,9.91,9.95,2838000.0,9.92,9.96,9.91,9.95,2838000.0
2014-02-10 09:30:00,9.94,9.97,9.87,9.87,1260000.0,9.94,9.97,9.87,9.87,1260000.0
2014-02-10 10:00:00,9.88,9.89,9.81,9.84,1570500.0,9.88,9.89,9.81,9.84,1570500.0
2014-02-10 11:00:00,9.84,9.87,9.82,9.85,1984500.0,9.84,9.87,9.82,9.85,1984500.0
2014-02-10 12:00:00,9.85,9.87,9.83,9.86,672000.0,9.85,9.87,9.83,9.86,672000.0
2014-02-10 13:00:00,9.87,9.92,9.86,9.92,846000.0,9.87,9.92,9.86,9.92,846000.0
2014-02-10 14:00:00,9.92,9.93,9.89,9.89,1005000.0,9.92,9.93,9.89,9.89,1005000.0
2014-02-10 15:00:00,9.89,9.9,9.86,9.88,1980000.0,9.89,9.9,9.86,9.88,1980000.0
2014-02-11 09:30:00,9.81,9.95,9.8,9.92,2859000.0,9.81,9.95,9.8,9.92,2859000.0
2014-02-11 10:00:00,9.92,9.99,9.92,9.93,3144000.0,9.92,9.99,9.92,9.93,3144000.0
2014-02-11 11:00:00,9.93,9.93,9.91,9.92,2764500.0,9.93,9.93,9.91,9.92,2764500.0
2014-02-11 12:00:00,9.92,9.97,9.92,9.97,1789500.0,9.92,9.97,9.92,9.97,1789500.0
2014-02-11 13:00:00,9.97,10.01,9.97,9.97,1894500.0,9.97,10.01,9.97,9.97,1894500.0
2014-02-11 14:00:00,9.97,10.02,9.96,10.02,1083000.0,9.97,10.02,9.96,10.02,1083000.0
2014-02-11 15:00:00,10.02,10.1,10.02,10.04,6888000.0,10.02,10.1,10.02,10.04,6888000.0
2014-02-12 09:30:00,10.07,10.12,10.04,10.08,1176000.0,10.07,10.12,10.04,10.08,1176000.0
2014-02-12 10:00:00,10.08,10.11,10.03,10.06,1948500.0,10.08,10.11,10.03,10.06,1948500.0
2014-02-12 11:00:00,10.05,10.09,10.03,10.05,2073000.0,10.05,10.09,10.03,10.05,2073000.0
2014-02-12 12:00:00,10.05,10.07,10.02,10.06,774000.0,10.05,10.07,10.02,10.06,774000.0
2014-02-12 13:00:00,10.06,10.09,10.06,10.07,402000.0,10.06,10.09,10.06,10.07,402000.0
2014-02-12 14:00:00,10.08,10.08,10.05,10.06,844500.0,10.08,10.08,10.05,10.06,844500.0
2014-02-12 15:00:00,10.06,10.09,10.05,10.09,2820000.0,10.06,10.09,10.05,10.09,2820000.0
2014-02-13 09:30:00,10.05,10.08,10.02,10.06,805500.0,10.05,10.08,10.02,10.06,805500.0
2014-02-13 10:00:00,10.06,10.12,10.04,10.1,1212000.0,10.06,10.12,10.04,10.1,1212000.0
2014-02-13 11:00:00,10.11,10.15,10.09,10.15,2157000.0,10.11,10.15,10.09,10.15,2157000.0
2014-02-13 12:00:00,10.14,10.16,10.11,10.15,759000.0,10.14,10.16,10.11,10.15,759000.0
2014-02-13 13:00:00,10.16,10.18,10.15,10.17,817500.0,10.16,10.18,10.15,10.17,817500.0
2014-02-13 14:00:00,10.17,10.19,10.16,10.19,1090500.0,10.17,10.19,10.16,10.19,1090500.0
2014-02-13 15:00:00,10.19,10.19,10.16,10.19,3175500.0,10.19,10.19,10.16,10.19,3175500.0
2014-02-14 09:30:00,10.16,10.2,10.1,10.19,897000.0,10.16,10.2,10.1,10.19,897000.0
2014-02-14 10:00:00,10.19,10.21,10.17,10.19,1426500.0,10.19,10.21,10.17,10.19,1426500.0
2014-02-14 11:00:00,10.2,10.24,10.19,10.23,897000.0,10.2,10.24,10.19,10.23,897000.0
2014-02-14 12:00:00,10.24,10.25,10.22,10.24,942000.0,10.24,10.25,10.22,10.24,942000.0
2014-02-14 13:00:00,10.25,10.29,10.24,10.29,1570500.0,10.25,10.29,10.24,10.29,1570500.0
2014-02-14 14:00:00,10.29,10.33,10.28,10.33,1479000.0,10.29,10.33,10.28,10.33,1479000.0
2014-02-14 15:00:00,10.33,10.34,10.31,10.32,4564500.0,10.33,10.34,10.31,10.32,4564500.0
2014-02-18 09:30:00,10.4,10.4,10.25,10.32,1356000.0,10.4,10.4,10.25,10.32,1356000.0
2014-02-18 10:00:00,10.3,10.32,10.3,10.31,682500.0,10.3,10.32,10.3,10.31,682500.0
2014-02-18 11:00:00,10.31,10.36,10.3,10.32,1128000.0,10.31,10.36,10.3,10.32,1128000.0
2014-02-18 12:00:00,10.32,10.35,10.31,10.32,427500.0,10.32,10.35,10.31,10.32,427500.0
2014-02-18 13:00:00,10.32,10.33,10.31,10.33,511500.0,10.32,10.33,10.31,10.33,511500.0
2014-02-18 14:00:00,10.32,10.33,10.31,10.32,987000.0,10.32,10.33,10.31,10.32,987000.0
2014-02-18 15:00:00,10.31,10.32,10.31,10.32,2137500.0,10.31,10.32,10.31,10.32,2137500.0
2014-02-19 09:30:00,10.28,10.3,10.24,10.25,1050000.0,10.28,10.3,10.24,10.25,1050000.0
2014-02-19 10:00:00,10.25,10.33,10.22,10.33,1836000.0,10.25,10.33,10.22,10.33,1836000.0
2014-02-19 11:00:00,10.33,10.34,10.26,10.26,906000.0,10.33,10.34,10.26,10.26,906000.0
2014-02-19 12:00:00,10.26,10.29,10.25,10.26,649500.0,10.26,10.29,10.25,10.26,649500.0
2014-02-19 13:00:00,10.26,10.26,10.24,10.25,720000.0,10.26,10.26,10.24,10.25,720000.0
2014-02-19 14:00:00,10.24,10.27,10.24,10.25,672000.0,10.24,10.27,10.24,10.25,672000.0
2014-02-19 15:00:00,10.26,10.26,10.21,10.21,1756500.0,10.26,10.26,10.21,10.21,1756500.0
2014-02-20 09:30:00,10.3,10.33,10.21,10.28,1431000.0,10.3,10.33,10.21,10.28,1431000.0
2014-02-20 10:00:00,10.28,10.33,10.25,10.3,360000.0,10.28,10.33,10.25,10.3,360000.0
2014-02-20 11:00:00,10.3,10.3,10.23,10.23,417000.0,10.3,10.3,10.23,10.23,417000.0
2014-02-20 12:00:00,10.23,10.24,10.21,10.23,847500.0,10.23,10.24,10.21,10.23,847500.0
2014-02-20 13:00:00,10.23,10.24,10.22,10.23,427500.0,10.23,10.24,10.22,10.23,427500.0
2014-02-20 14:00:00,10.23,10.26,10.23,10.26,534000.0,10.23,10.26,10.23,10.26,534000.0
2014-02-20 15:00:00,10.26,10.31,10.25,10.28,1540500.0,10.26,10.31,10.25,10.28,1540500.0
2014-02-21 09:30:00,10.29,10.3,10.23,10.28,1395000.0,10.29,10.3,10.23,10.28,1395000.0
2014-02-21 10:00:00,10.27,10.29,10.23,10.24,415500.0,10.27,10.29,10.23,10.24,415500.0
2014-02-21 11:00:00,10.24,10.26,10.21,10.21,573000.0,10.24,10.26,10.21,10.21,573000.0
2014-02-21 12:00:00,10.22,10.23,10.2,10.22,726000.0,10.22,10.23,10.2,10.22,726000.0
2014-02-21 13:00:00,10.22,10.22,10.2,10.22,502500.0,10.22,10.22,10.2,10.22,502500.0
2014-02-21 14:00:00,10.22,10.23,10.2,10.23,787500.0,10.22,10.23,10.2,10.23,787500.0
2014-02-21 15:00:00,10.23,10.27,10.23,10.25,921000.0,10.23,10.27,10.23,10.25,921000.0
2014-02-24 09:30:00,10.31,10.33,10.22,10.26,612000.0,10.31,10.33,10.22,10.26,612000.0
2014-02-24 10:00:00,10.27,10.27,10.2,10.26,1456500.0,10.27,10.27,10.2,10.26,1456500.0
2014-02-24 11:00:00,10.26,10.32,10.25,10.31,808500.0,10.26,10.32,10.25,10.31,808500.0
2014-02-24 12:00:00,10.31,10.33,10.31,10.32,298500.0,10.31,10.33,10.31,10.32,298500.0
2014-02-24 13:00:00,10.32,10.34,10.32,10.33,994500.0,10.32,10.34,10.32,10.33,994500.0
2014-02-24 14:00:00,10.33,10.36,10.33,10.34,1119000.0,10.33,10.36,10.33,10.34,1119000.0
2014-02-24 15:00:00,10.34,10.34,10.25,10.26,2149500.0,10.34,10.34,10.25,10.26,2149500.0
2014-02-25 09:30:00,10.24,10.33,10.23,10.31,508500.0,10.24,10.33,10.23,10.31,508500.0
2014-02-25 10:00:00,10.31,10.34,10.26,10.3,1282500.0,10.31,10.34,10.26,10.3,1282500.0
2014-02-25 11:00:00,10.3,10.33,10.28,10.29,478500.0,10.3,10.33,10.28,10.29,478500.0
2014-02-25 12:00:00,10.29,10.29,10.26,10.27,649500.0,10.29,10.29,10.26,10.27,649500.0
2014-02-25 13:00:00,10.27,10.27,10.24,10.24,352500.0,10.27,10.27,10.24,10.24,352500.0
2014-02-25 14:00:00,10.24,10.25,10.22,10.22,609000.0,10.24,10.25,10.22,10.22,609000.0
2014-02-25 15:00:00,10.22,10.24,10.19,10.22,1828500.0,10.22,10.24,10.19,10.22,1828500.0
2014-02-26 09:30:00,10.24,10.31,10.2,10.2,316500.0,10.24,10.31,10.2,10.2,316500.0
2014-02-26 10:00:00,10.21,10.24,10.14,10.14,2571000.0,10.21,10.24,10.14,10.14,2571000.0
2014-02-26 11:00:00,10.15,10.17,10.12,10.16,1834500.0,10.15,10.17,10.12,10.16,1834500.0
2014-02-26 12:00:00,10.17,10.17,10.13,10.13,1231500.0,10.17,10.17,10.13,10.13,1231500.0
2014-02-26 13:00:00,10.13,10.15,10.11,10.11,1017000.0,10.13,10.15,10.11,10.11,1017000.0
2014-02-26 14:00:00,10.11,10.12,10.04,10.07,2707500.0,10.11,10.12,10.04,10.07,2707500.0
2014-02-26 15:00:00,10.07,10.1,10.06,10.1,2764500.0,10.07,10.1,10.06,10.1,2764500.0
2014-02-27 09:30:00,10.13,10.15,10.03,10.06,822000.0,10.13,10.15,10.03,10.06,822000.0
2014-02-27 10:00:00,10.06,10.1,10.03,10.05,1227000.0,10.06,10.1,10.03,10.05,1227000.0
2014-02-27 11:00:00,10.06,10.1,10.03,10.07,1123500.0,10.06,10.1,10.03,10.07,1123500.0
2014-02-27 12:00:00,10.07,10.07,10.03,10.04,1038000.0,10.07,10.07,10.03,10.04,1038000.0
2014-02-27 13:00:00,10.04,10.06,10.02,10.02,1456500.0,10.04,10.06,10.02,10.02,1456500.0
2014-02-27 14:00:00,10.02,10.04,9.99,9.99,1393500.0,10.02,10.04,9.99,9.99,1393500.0
2014-02-27 15:00:00,10.0,10.03,9.97,10.03,2770500.0,10.0,10.03,9.97,10.03,2770500.0
2014-02-28 09:30:00,10.06,10.11,10.03,10.07,912000.0,10.06,10.11,10.03,10.07,912000.0
2014-02-28 10:00:00,10.08,10.09,10.05,10.07,1302000.0,10.08,10.09,10.05,10.07,1302000.0
2014-02-28 11:00:00,10.07,10.08,10.03,10.07,772500.0,10.07,10.08,10.03,10.07,772500.0
2014-02-28 12:00:00,10.08,10.11,10.07,10.11,399000.0,10.08,10.11,10.07,10.11,399000.0
2014-02-28 13:00:00,10.11,10.13,10.1,10.11,810000.0,10.11,10.13,10.1,10.11,810000.0
2014-02-28 14:00:00,10.11,10.11,10.04,10.04,484500.0,10.11,10.11,10.04,10.04,484500.0
2014-02-28 15:00:00,10.04,10.09,9.98,10.06,2400000.0,10.04,10.09,9.98,10.06,2400000.0
2014-03-03 09:30:00,10.01,10.14,10.01,10.08,961500.0,10.01,10.14,10.01,10.08,961500.0
2014-03-03 10:00:00,10.08,10.11,10.06,10.07,1227000.0,10.08,10.11,10.06,10.07,1227000.0
2014-03-03 11:00:00,10.07,10.07,10.0,10.02,730500.0,10.07,10.07,10.0,10.02,730500.0
2014-03-03 12:00:00,10.02,10.05,10.0,10.05,817500.0,10.02,10.05,10.0,10.05,817500.0
2014-03-03 13:00:00,10.05,10.08,10.04,10.06,1620000.0,10.05,10.08,10.04,10.06,1620000.0
2014-03-03 14:00:00,10.06,10.11,10.06,10.09,963000.0,10.06,10.11,10.06,10.09,963000.0
2014-03-03 15:00:00,10.09,10.1,10.04,10.08,1287000.0,10.09,10.1,10.04,10.08,1287000.0
2014-03-04 09:30:00,10.07,10.2,10.07,10.13,700500.0,10.07,10.2,10.07,10.13,700500.0
2014-03-04 10:00:00,10.13,10.16,9.99,10.01,2134500.0,10.13,10.16,9.99,10.01,2134500.0
2014-03-04 11:00:00,10.01,10.03,9.97,10.02,1768500.0,10.01,10.03,9.97,10.02,1768500.0
2014-03-04 12:00:00,10.03,10.04,10.0,10.01,1056000.0,10.03,10.04,10.0,10.01,1056000.0
2014-03-04 13:00:00,10.0,10.07,9.99,10.03,1431000.0,10.0,10.07,9.99,10.03,1431000.0
2014-03-04 14:00:00,10.03,10.07,10.0,10.05,862500.0,10.03,10.07,10.0,10.05,862500.0
2014-03-04 15:00:00,10.06,10.1,10.06,10.09,2112000.0,10.06,10.1,10.06,10.09,2112000.0
2014-03-05 09:30:00,10.04,10.1,10.02,10.03,486000.0,10.04,10.1,10.02,10.03,486000.0
2014-03-05 10:00:00,10.03,10.05,9.99,9.99,1639500.0,10.03,10.05,9.99,9.99,1639500.0
2014-03-05 11:00:00,10.0,10.01,9.95,9.97,1365000.0,10.0,10.01,9.95,9.97,1365000.0
2014-03-05 12:00:00,9.98,10.03,9.98,10.02,591000.0,9.98,10.03,9.98,10.02,591000.0
2014-03-05 13:00:00,10.02,10.04,10.01,10.01,361500.0,10.02,10.04,10.01,10.01,361500.0
2014-03-05 14:00:00,10.01,10.04,10.0,10.02,505500.0,10.01,10.04,10.0,10.02,505500.0
2014-03-05 15:00:00,10.02,10.04,10.01,10.03,1071000.0,10.02,10.04,10.01,10.03,1071000.0
2014-03-06 09:30:00,10.05,10.05,10.02,10.02,279000.0,10.05,10.05,10.02,10.02,279000.0
2014-03-06 10:00:00,10.02,10.05,9.98,10.04,607500.0,10.02,10.05,9.98,10.04,607500.0
2014-03-06 11:00:00,10.04,10.04,10.02,10.02,1272000.0,10.04,10.04,10.02,10.02,1272000.0
2014-03-06 12:00:00,10.02,10.02,10.0,10.01,360000.0,10.02,10.02,10.0,10.01,360000.0
2014-03-06 13:00:00,10.01,10.01,9.99,10.0,463500.0,10.01,10.01,9.99,10.0,463500.0
2014-03-06 14:00:00,9.99,10.01,9.99,9.99,744000.0,9.99,10.01,9.99,9.99,744000.0
2014-03-06 15:00:00,10.0,10.0,9.96,9.99,1620000.0,10.0,10.0,9.96,9.99,1620000.0
2014-03-07 09:30:00,10.01,10.04,9.97,10.01,640500.0,10.01,10.04,9.97,10.01,640500.0
2014-03-07 10:00:00,10.0,10.06,9.99,10.04,1029000.0,10.0,10.06,9.99,10.04,1029000.0
2014-03-07 11:00:00,10.04,10.06,10.01,10.06,586500.0,10.04,10.06,10.01,10.06,586500.0
2014-03-07 12:00:00,10.06,10.08,10.05,10.05,904500.0,10.06,10.08,10.05,10.05,904500.0
2014-03-07 13:00:00,10.05,10.06,10.02,10.03,568500.0,10.05,10.06,10.02,10.03,568500.0
2014-03-07 14:00:00,10.02,10.04,10.01,10.02,454500.0,10.02,10.04,10.01,10.02,454500.0
2014-03-07 15:00:00,10.02,10.04,10.01,10.03,943500.0,10.02,10.04,10.01,10.03,943500.0
2014-03-10 09:30:00,10.04,10.1,10.04,10.06,208500.0,10.04,10.1,10.04,10.06,208500.0
2014-03-10 10:00:00,10.05,10.06,9.99,10.01,252000.0,10.05,10.06,9.99,10.01,252000.0
2014-03-10 11:00:00,10.01,10.06,10.0,10.03,291000.0,10.01,10.06,10.0,10.03,291000.0
2014-03-10 12:00:00,10.03,10.06,10.02,10.06,277500.0,10.03,10.06,10.02,10.06,277500.0
2014-03-10 13:00:00,10.06,10.07,10.03,10.03,283500.0,10.06,10.07,10.03,10.03,283500.0
2014-03-10 14:00:00,10.03,10.06,10.03,10.04,762000.0,10.03,10.06,10.03,10.04,762000.0
2014-03-10 15:00:00,10.05,10.07,10.03,10.06,1284000.0,10.05,10.07,10.03,10.06,1284000.0
2014-03-11 09:30:00,10.05,10.09,10.02,10.06,427500.0,10.05,10.09,10.02,10.06,427500.0
2014-03-11 10:00:00,10.07,10.07,10.03,10.04,420000.0,10.07,10.07,10.03,10.04,420000.0
2014-03-11 11:00:00,10.04,10.05,10.0,10.0,901500.0,10.04,10.05,10.0,10.0,901500.0
2014-03-11 12:00:00,10.0,10.02,9.98,10.02,267000.0,10.0,10.02,9.98,10.02,267000.0
2014-03-11 13:00:00,10.02,10.02,9.99,10.01,204000.0,10.02,10.02,9.99,10.01,204000.0
2014-03-11 14:00:00,10.01,10.01,9.97,9.97,352500.0,10.01,10.01,9.97,9.97,352500.0
2014-03-11 15:00:00,9.97,9.98,9.95,9.97,1035000.0,9.97,9.98,9.95,9.97,1035000.0
2014-03-12 09:30:00,9.95,9.97,9.89,9.93,627000.0,9.95,9.97,9.89,9.93,627000.0
2014-03-12 10:00:00,9.93,9.97,9.91,9.96,798000.0,9.93,9.97,9.91,9.96,798000.0
2014-03-12 11:00:00,9.96,9.98,9.94,9.95,526500.0,9.96,9.98,9.94,9.95,526500.0
2014-03-12 12:00:00,9.95,9.97,9.94,9.96,361500.0,9.95,9.97,9.94,9.96,361500.0
2014-03-12 13:00:00,9.96,9.97,9.94,9.97,492000.0,9.96,9.97,9.94,9.97,492000.0
2014-03-12 14:00:00,9.97,9.98,9.95,9.95,687000.0,9.97,9.98,9.95,9.95,687000.0
2014-03-12 15:00:00,9.94,9.95,9.92,9.94,1873500.0,9.94,9.95,9.92,9.94,1873500.0
2014-03-13 09:30:00,10.0,10.0,9.94,9.97,232500.0,10.0,10.0,9.94,9.97,232500.0
2014-03-13 10:00:00,9.96,9.98,9.88,9.88,709500.0,9.96,9.98,9.88,9.88,709500.0
2014-03-13 11:00:00,9.88,9.91,9.86,9.87,810000.0,9.88,9.91,9.86,9.87,810000.0
2014-03-13 12:00:00,9.87,9.87,9.81,9.82,697500.0,9.87,9.87,9.81,9.82,697500.0
2014-03-13 13:00:00,9.82,9.83,9.78,9.82,784500.0,9.82,9.83,9.78,9.82,784500.0
2014-03-13 14:00:00,9.82,9.82,9.77,9.77,567000.0,9.82,9.82,9.77,9.77,567000.0
2014-03-13 15:00:00,9.78,9.79,9.76,9.78,1318500.0,9.78,9.79,9.76,9.78,1318500.0
2014-03-14 09:30:00,9.73,9.8,9.73,9.79,423000.0,9.73,9.8,9.73,9.79,423000.0
2014-03-14 10:00:00,9.79,9.89,9.79,9.82,1362000.0,9.79,9.89,9.79,9.82,1362000.0
2014-03-14 11:00:00,9.82,9.86,9.76,9.85,1371000.0,9.82,9.86,9.76,9.85,1371000.0
2014-03-14 12:00:00,9.85,9.87,9.8,9.87,951000.0,9.85,9.87,9.8,9.87,951000.0
2014-03-14 13:00:00,9.87,9.87,9.83,9.84,1039500.0,9.87,9.87,9.83,9.84,1039500.0
2014-03-14 14:00:00,9.84,9.85,9.83,9.85,951000.0,9.84,9.85,9.83,9.85,951000.0
2014-03-14 15:00:00,9.85,9.88,9.83,9.85,1968000.0,9.85,9.88,9.83,9.85,1968000.0
2014-03-17 09:30:00,9.91,9.93,9.87,9.93,594000.0,9.91,9.93,9.87,9.93,594000.0
2014-03-17 10:00:00,9.92,9.95,9.92,9.93,1179000.0,9.92,9.95,9.92,9.93,1179000.0
2014-03-17 11:00:00,9.92,9.95,9.88,9.92,988500.0,9.92,9.95,9.88,9.92,988500.0
2014-03-17 12:00:00,9.91,9.94,9.9,9.92,976500.0,9.91,9.94,9.9,9.92,976500.0
2014-03-17 13:00:00,9.92,9.93,9.88,9.88,769500.0,9.92,9.93,9.88,9.88,769500.0
2014-03-17 14:00:00,9.88,9.92,9.87,9.9,781500.0,9.88,9.92,9.87,9.9,781500.0
2014-03-17 15:00:00,9.9,9.93,9.88,9.9,1332000.0,9.9,9.93,9.88,9.9,1332000.0
2014-03-18 09:30:00,9.88,9.89,9.82,9.88,453000.0,9.88,9.89,9.82,9.88,453000.0
2014-03-18 10:00:00,9.89,9.92,9.86,9.88,801000.0,9.89,9.92,9.86,9.88,801000.0
2014-03-18 11:00:00,9.88,9.91,9.87,9.89,520500.0,9.88,9.91,9.87,9.89,520500.0
2014-03-18 12:00:00,9.89,9.9,9.87,9.88,403500.0,9.89,9.9,9.87,9.88,403500.0
2014-03-18 13:00:00,9.88,9.9,9.87,9.89,300000.0,9.88,9.9,9.87,9.89,300000.0
2014-03-18 14:00:00,9.89,9.9,9.88,9.89,483000.0,9.89,9.9,9.88,9.89,483000.0
2014-03-18 15:00:00,9.89,9.9,9.88,9.9,1308000.0,9.89,9.9,9.88,9.9,1308000.0
2014-03-19 09:30:00,9.89,9.89,9.79,9.83,604500.0,9.89,9.89,9.79,9.83,604500.0
2014-03-19 10:00:00,9.83,9.83,9.78,9.8,616500.0,9.83,9.83,9.78,9.8,616500.0
2014-03-19 11:00:00,9.8,9.86,9.79,9.84,726000.0,9.8,9.86,9.79,9.84,726000.0
2014-03-19 12:00:00,9.84,9.86,9.82,9.82,328500.0,9.84,9.86,9.82,9.82,328500.0
2014-03-19 13:00:00,9.82,9.84,9.82,9.84,250500.0,9.82,9.84,9.82,9.84,250500.0
2014-03-19 14:00:00,9.84,9.84,9.78,9.81,1015500.0,9.84,9.84,9.78,9.81,1015500.0
2014-03-19 15:00:00,9.8,9.84,9.73,9.81,2184000.0,9.8,9.84,9.73,9.81,2184000.0
2014-03-20 09:30:00,9.74,9.76,9.7,9.74,382500.0,9.74,9.76,9.7,9.74,382500.0
2014-03-20 10:00:00,9.74,9.82,9.72,9.76,751500.0,9.74,9.82,9.72,9.76,751500.0
2014-03-20 11:00:00,9.76,9.77,9.74,9.76,535500.0,9.76,9.77,9.74,9.76,535500.0
2014-03-20 12:00:00,9.76,9.82,9.76,9.81,442500.0,9.76,9.82,9.76,9.81,442500.0
2014-03-20 13:00:00,9.8,9.82,9.79,9.79,828000.0,9.8,9.82,9.79,9.79,828000.0
2014-03-20 14:00:00,9.79,9.8,9.76,9.79,720000.0,9.79,9.8,9.76,9.79,720000.0
2014-03-20 15:00:00,9.79,9.81,9.78,9.78,1585500.0,9.79,9.81,9.78,9.78,1585500.0
2014-03-21 09:30:00,9.88,9.88,9.79,9.87,3294000.0,9.88,9.88,9.79,9.87,3294000.0
2014-03-21 10:00:00,9.87,10.0,9.85,10.0,1551000.0,9.87,10.0,9.85,10.0,1551000.0
2014-03-21 11:00:00,10.0,10.06,9.97,10.04,1488000.0,10.0,10.06,9.97,10.04,1488000.0
2014-03-21 12:00:00,10.03,10.04,10.01,10.02,775500.0,10.03,10.04,10.01,10.02,775500.0
2014-03-21 13:00:00,10.02,10.02,9.98,9.99,801000.0,10.02,10.02,9.98,9.99,801000.0
2014-03-21 14:00:00,9.99,9.99,9.94,9.95,763500.0,9.99,9.99,9.94,9.95,763500.0
2014-03-21 15:00:00,9.95,9.95,9.91,9.93,1603500.0,9.95,9.95,9.91,9.93,1603500.0
2014-03-24 09:30:00,9.91,9.95,9.85,9.87,435000.0,9.91,9.95,9.85,9.87,435000.0
2014-03-24 10:00:00,9.88,9.88,9.77,9.8,673500.0,9.88,9.88,9.77,9.8,673500.0
2014-03-24 11:00:00,9.8,9.81,9.71,9.72,918000.0,9.8,9.81,9.71,9.72,918000.0
2014-03-24 12:00:00,9.72,9.77,9.71,9.74,570000.0,9.72,9.77,9.71,9.74,570000.0
2014-03-24 13:00:00,9.74,9.77,9.73,9.77,487500.0,9.74,9.77,9.73,9.77,487500.0
2014-03-24 14:00:00,9.77,9.79,9.76,9.78,597000.0,9.77,9.79,9.76,9.78,597000.0
2014-03-24 15:00:00,9.78,9.81,9.77,9.79,1572000.0,9.78,9.81,9.77,9.79,1572000.0
2014-03-25 09:30:00,9.79,9.87,9.78,9.84,504000.0,9.79,9.87,9.78,9.84,504000.0
2014-03-25 10:00:00,9.86,9.88,9.82,9.82,1008000.0,9.86,9.88,9.82,9.82,1008000.0
2014-03-25 11:00:00,9.82,9.82,9.75,9.76,448500.0,9.82,9.82,9.75,9.76,448500.0
2014-03-25 12:00:00,9.77,9.81,9.76,9.79,454500.0,9.77,9.81,9.76,9.79,454500.0
2014-03-25 13:00:00,9.78,9.83,9.78,9.8,657000.0,9.78,9.83,9.78,9.8,657000.0
2014-03-25 14:00:00,9.8,9.8,9.74,9.75,508500.0,9.8,9.8,9.74,9.75,508500.0
2014-03-25 15:00:00,9.75,9.79,9.74,9.78,1698000.0,9.75,9.79,9.74,9.78,1698000.0
2014-03-26 09:30:00,9.79,9.89,9.78,9.79,1522500.0,9.79,9.89,9.78,9.79,1522500.0
2014-03-26 10:00:00,9.8,9.87,9.78,9.85,1600500.0,9.8,9.87,9.78,9.85,1600500.0
2014-03-26 11:00:00,9.85,9.87,9.81,9.82,1138500.0,9.85,9.87,9.81,9.82,1138500.0
2014-03-26 12:00:00,9.83,9.86,9.81,9.83,525000.0,9.83,9.86,9.81,9.83,525000.0
2014-03-26 13:00:00,9.83,9.84,9.8,9.82,934500.0,9.83,9.84,9.8,9.82,934500.0
2014-03-26 14:00:00,9.83,9.87,9.81,9.85,1048500.0,9.83,9.87,9.81,9.85,1048500.0
2014-03-26 15:00:00,9.85,9.85,9.78,9.79,1897500.0,9.85,9.85,9.78,9.79,1897500.0
2014-03-27 09:30:00,9.78,9.8,9.72,9.76,454500.0,9.78,9.8,9.72,9.76,454500.0
2014-03-27 10:00:00,9.75,9.83,9.74,9.79,534000.0,9.75,9.83,9.74,9.79,534000.0
2014-03-27 11:00:00,9.8,9.8,9.68,9.73,991500.0,9.8,9.8,9.68,9.73,991500.0
2014-03-27 12:00:00,9.73,9.75,9.69,9.73,547500.0,9.73,9.75,9.69,9.73,547500.0
2014-03-27 13:00:00,9.72,9.74,9.69,9.72,775500.0,9.72,9.74,9.69,9.72,775500.0
2014-03-27 14:00:00,9.72,9.74,9.71,9.71,427500.0,9.72,9.74,9.71,9.71,427500.0
2014-03-27 15:00:00,9.71,9.73,9.69,9.71,1024500.0,9.71,9.73,9.69,9.71,1024500.0
2014-03-28 09:30:00,9.76,9.86,9.71,9.84,2226000.0,9.76,9.86,9.71,9.84,2226000.0
2014-03-28 10:00:00,9.85,9.92,9.84,9.89,1693500.0,9.85,9.92,9.84,9.89,1693500.0
2014-03-28 11:00:00,9.89,9.89,9.85,9.86,634500.0,9.89,9.89,9.85,9.86,634500.0
2014-03-28 12:00:00,9.87,9.88,9.86,9.86,514500.0,9.87,9.88,9.86,9.86,514500.0
2014-03-28 13:00:00,9.86,9.87,9.85,9.87,361500.0,9.86,9.87,9.85,9.87,361500.0
2014-03-28 14:00:00,9.86,9.86,9.82,9.86,769500.0,9.86,9.86,9.82,9.86,769500.0
2014-03-28 15:00:00,9.85,9.87,9.84,9.86,1792500.0,9.85,9.87,9.84,9.86,1792500.0
2014-03-31 09:30:00,9.89,9.93,9.83,9.87,574500.0,9.89,9.93,9.83,9.87,574500.0
2014-03-31 10:00:00,9.86,9.91,9.86,9.88,874500.0,9.86,9.91,9.86,9.88,874500.0
2014-03-31 11:00:00,9.88,9.89,9.85,9.86,531000.0,9.88,9.89,9.85,9.86,531000.0
2014-03-31 12:00:00,9.86,9.9,9.86,9.89,387000.0,9.86,9.9,9.86,9.89,387000.0
2014-03-31 13:00:00,9.88,9.89,9.83,9.84,406500.0,9.88,9.89,9.83,9.84,406500.0
2014-03-31 14:00:00,9.84,9.86,9.83,9.85,369000.0,9.84,9.86,9.83,9.85,369000.0
2014-03-31 15:00:00,9.84,9.89,9.84,9.89,3169500.0,9.84,9.89,9.84,9.89,3169500.0
2014-04-01 09:30:00,9.9,9.99,9.9,9.99,1171500.0,9.9,9.99,9.9,9.99,1171500.0
2014-04-01 10:00:00,9.98,10.08,9.98,10.04,2512500.0,9.98,10.08,9.98,10.04,2512500.0
2014-04-01 11:00:00,10.04,10.04,9.98,9.99,1641000.0,10.04,10.04,9.98,9.99,1641000.0
2014-04-01 12:00:00,9.99,9.99,9.96,9.97,1261500.0,9.99,9.99,9.96,9.97,1261500.0
2014-04-01 13:00:00,9.97,9.99,9.96,9.99,697500.0,9.97,9.99,9.96,9.99,697500.0
2014-04-01 14:00:00,9.99,10.0,9.97,9.99,1245000.0,9.99,10.0,9.97,9.99,1245000.0
2014-04-01 15:00:00,9.99,9.99,9.95,9.96,2617500.0,9.99,9.99,9.95,9.96,2617500.0
2014-04-02 09:30:00,9.94,10.02,9.89,9.97,562500.0,9.94,10.02,9.89,9.97,562500.0
2014-04-02 10:00:00,9.97,10.0,9.96,9.98,750000.0,9.97,10.0,9.96,9.98,750000.0
2014-04-02 11:00:00,9.99,9.99,9.93,9.96,834000.0,9.99,9.99,9.93,9.96,834000.0
2014-04-02 12:00:00,9.96,9.96,9.94,9.94,615000.0,9.96,9.96,9.94,9.94,615000.0
2014-04-02 13:00:00,9.94,9.95,9.92,9.94,315000.0,9.94,9.95,9.92,9.94,315000.0
2014-04-02 14:00:00,9.94,9.96,9.93,9.96,274500.0,9.94,9.96,9.93,9.96,274500.0
2014-04-02 15:00:00,9.96,9.98,9.95,9.96,1224000.0,9.96,9.98,9.95,9.96,1224000.0
2014-04-03 09:30:00,9.96,10.0,9.93,10.0,310500.0,9.96,10.0,9.93,10.0,310500.0
2014-04-03 10:00:00,10.0,10.01,9.94,9.94,414000.0,10.0,10.01,9.94,9.94,414000.0
2014-04-03 11:00:00,9.94,9.95,9.89,9.91,976500.0,9.94,9.95,9.89,9.91,976500.0
2014-04-03 12:00:00,9.9,9.91,9.89,9.89,193500.0,9.9,9.91,9.89,9.89,193500.0
2014-04-03 13:00:00,9.9,9.91,9.88,9.89,175500.0,9.9,9.91,9.88,9.89,175500.0
2014-04-03 14:00:00,9.88,9.89,9.84,9.86,411000.0,9.88,9.89,9.84,9.86,411000.0
2014-04-03 15:00:00,9.86,9.92,9.85,9.9,1294500.0,9.86,9.92,9.85,9.9,1294500.0
2014-04-04 09:30:00,9.94,9.95,9.81,9.86,339000.0,9.94,9.95,9.81,9.86,339000.0
2014-04-04 10:00:00,9.88,9.88,9.8,9.81,600000.0,9.88,9.88,9.8,9.81,600000.0
2014-04-04 11:00:00,9.81,9.82,9.71,9.73,897000.0,9.81,9.82,9.71,9.73,897000.0
2014-04-04 12:00:00,9.72,9.72,9.64,9.64,996000.0,9.72,9.72,9.64,9.64,996000.0
2014-04-04 13:00:00,9.65,9.69,9.63,9.64,534000.0,9.65,9.69,9.63,9.64,534000.0
2014-04-04 14:00:00,9.64,9.66,9.62,9.66,603000.0,9.64,9.66,9.62,9.66,603000.0
2014-04-04 15:00:00,9.66,9.69,9.65,9.67,2280000.0,9.66,9.69,9.65,9.67,2280000.0
2014-04-07 09:30:00,9.64,9.65,9.57,9.6,642000.0,9.64,9.65,9.57,9.6,642000.0
2014-04-07 10:00:00,9.6,9.6,9.51,9.51,1684500.0,9.6,9.6,9.51,9.51,1684500.0
2014-04-07 11:00:00,9.51,9.55,9.48,9.54,1308000.0,9.51,9.55,9.48,9.54,1308000.0
2014-04-07 12:00:00,9.54,9.55,9.51,9.54,973500.0,9.54,9.55,9.51,9.54,973500.0
2014-04-07 13:00:00,9.54,9.56,9.52,9.53,1881000.0,9.54,9.56,9.52,9.53,1881000.0
2014-04-07 14:00:00,9.53,9.56,9.5,9.54,1128000.0,9.53,9.56,9.5,9.54,1128000.0
2014-04-07 15:00:00,9.54,9.59,9.53,9.53,2452500.0,9.54,9.59,9.53,9.53,2452500.0
2014-04-08 09:30:00,9.51,9.61,9.47,9.6,445500.0,9.51,9.61,9.47,9.6,445500.0
2014-04-08 10:00:00,9.6,9.62,9.54,9.56,756000.0,9.6,9.62,9.54,9.56,756000.0
2014-04-08 11:00:00,9.57,9.6,9.56,9.59,903000.0,9.57,9.6,9.56,9.59,903000.0
2014-04-08 12:00:00,9.58,9.6,9.57,9.58,907500.0,9.58,9.6,9.57,9.58,907500.0
2014-04-08 13:00:00,9.58,9.64,9.56,9.62,543000.0,9.58,9.64,9.56,9.62,543000.0
2014-04-08 14:00:00,9.62,9.62,9.57,9.6,898500.0,9.62,9.62,9.57,9.6,898500.0
2014-04-08 15:00:00,9.6,9.63,9.59,9.61,1732500.0,9.6,9.63,9.59,9.61,1732500.0
2014-04-09 09:30:00,9.64,9.67,9.57,9.63,594000.0,9.64,9.67,9.57,9.63,594000.0
2014-04-09 10:00:00,9.62,9.68,9.57,9.6,1131000.0,9.62,9.68,9.57,9.6,1131000.0
2014-04-09 11:00:00,9.59,9.62,9.58,9.62,741000.0,9.59,9.62,9.58,9.62,741000.0
2014-04-09 12:00:00,9.62,9.65,9.61,9.62,648000.0,9.62,9.65,9.61,9.62,648000.0
2014-04-09 13:00:00,9.62,9.65,9.62,9.63,297000.0,9.62,9.65,9.62,9.63,297000.0
2014-04-09 14:00:00,9.63,9.67,9.63,9.65,832500.0,9.63,9.67,9.63,9.65,832500.0
2014-04-09 15:00:00,9.64,9.67,9.63,9.66,1465500.0,9.64,9.67,9.63,9.66,1465500.0
2014-04-10 09:30:00,9.67,9.72,9.66,9.7,264000.0,9.67,9.72,9.66,9.7,264000.0
2014-04-10 10:00:00,9.69,9.7,9.63,9.63,654000.0,9.69,9.7,9.63,9.63,654000.0
2014-04-10 11:00:00,9.63,9.63,9.57,9.57,862500.0,9.63,9.63,9.57,9.57,862500.0
2014-04-10 12:00:00,9.57,9.58,9.53,9.55,757500.0,9.57,9.58,9.53,9.55,757500.0
2014-04-10 13:00:00,9.54,9.57,9.53,9.56,582000.0,9.54,9.57,9.53,9.56,582000.0
2014-04-10 14:00:00,9.56,9.57,9.53,9.53,2310000.0,9.56,9.57,9.53,9.53,2310000.0
2014-04-10 15:00:00,9.53,9.54,9.5,9.5,2644500.0,9.53,9.54,9.5,9.5,2644500.0
2014-04-11 09:30:00,9.43,9.54,9.41,9.5,1824000.0,9.43,9.54,9.41,9.5,1824000.0
2014-04-11 10:00:00,9.49,9.57,9.45,9.56,1807500.0,9.49,9.57,9.45,9.56,1807500.0
2014-04-11 11:00:00,9.57,9.57,9.5,9.5,787500.0,9.57,9.57,9.5,9.5,787500.0
2014-04-11 12:00:00,9.5,9.53,9.48,9.53,658500.0,9.5,9.53,9.48,9.53,658500.0
2014-04-11 13:00:00,9.53,9.53,9.48,9.49,1308000.0,9.53,9.53,9.48,9.49,1308000.0
2014-04-11 14:00:00,9.49,9.51,9.46,9.48,1419000.0,9.49,9.51,9.46,9.48,1419000.0
2014-04-11 15:00:00,9.47,9.5,9.45,9.46,3634500.0,9.47,9.5,9.45,9.46,3634500.0
2014-04-14 09:30:00,9.54,9.57,9.43,9.44,426000.0,9.54,9.57,9.43,9.44,426000.0
2014-04-14 10:00:00,9.44,9.54,9.44,9.53,1146000.0,9.44,9.54,9.44,9.53,1146000.0
2014-04-14 11:00:00,9.52,9.56,9.51,9.51,1254000.0,9.52,9.56,9.51,9.51,1254000.0
2014-04-14 12:00:00,9.51,9.54,9.51,9.53,621000.0,9.51,9.54,9.51,9.53,621000.0
2014-04-14 13:00:00,9.53,9.54,9.49,9.5,669000.0,9.53,9.54,9.49,9.5,669000.0
2014-04-14 14:00:00,9.5,9.53,9.46,9.47,772500.0,9.5,9.53,9.46,9.47,772500.0
2014-04-14 15:00:00,9.47,9.54,9.44,9.53,2025000.0,9.47,9.54,9.44,9.53,2025000.0
2014-04-15 09:30:00,9.56,9.62,9.48,9.61,808500.0,9.56,9.62,9.48,9.61,808500.0
2014-04-15 10:00:00,9.6,9.62,9.49,9.51,903000.0,9.6,9.62,9.49,9.51,903000.0
2014-04-15 11:00:00,9.49,9.53,9.44,9.45,645000.0,9.49,9.53,9.44,9.45,645000.0
2014-04-15 12:00:00,9.45,9.46,9.41,9.42,559500.0,9.45,9.46,9.41,9.42,559500.0
2014-04-15 13:00:00,9.42,9.5,9.41,9.49,624000.0,9.42,9.5,9.41,9.49,624000.0
2014-04-15 14:00:00,9.5,9.55,9.47,9.53,681000.0,9.5,9.55,9.47,9.53,681000.0
2014-04-15 15:00:00,9.53,9.56,9.51,9.52,1723500.0,9.53,9.56,9.51,9.52,1723500.0
2014-04-16 09:30:00,9.56,9.56,9.45,9.51,573000.0,9.56,9.56,9.45,9.51,573000.0
2014-04-16 10:00:00,9.49,9.55,9.48,9.52,963000.0,9.49,9.55,9.48,9.52,963000.0
2014-04-16 11:00:00,9.52,9.56,9.51,9.54,531000.0,9.52,9.56,9.51,9.54,531000.0
2014-04-16 12:00:00,9.55,9.59,9.55,9.57,979500.0,9.55,9.59,9.55,9.57,979500.0
2014-04-16 13:00:00,9.57,9.61,9.55,9.58,780000.0,9.57,9.61,9.55,9.58,780000.0
2014-04-16 14:00:00,9.58,9.63,9.56,9.61,766500.0,9.58,9.63,9.56,9.61,766500.0
2014-04-16 15:00:00,9.61,9.65,9.61,9.64,2256000.0,9.61,9.65,9.61,9.64,2256000.0
2014-04-17 09:30:00,9.68,9.85,9.64,9.82,2475000.0,9.68,9.85,9.64,9.82,2475000.0
2014-04-17 10:00:00,9.82,9.86,9.75,9.8,2074500.0,9.82,9.86,9.75,9.8,2074500.0
2014-04-17 11:00:00,9.8,9.82,9.76,9.77,1305000.0,9.8,9.82,9.76,9.77,1305000.0
2014-04-17 12:00:00,9.76,9.77,9.72,9.74,474000.0,9.76,9.77,9.72,9.74,474000.0
2014-04-17 13:00:00,9.74,9.79,9.73,9.78,924000.0,9.74,9.79,9.73,9.78,924000.0
2014-04-17 14:00:00,9.78,9.8,9.77,9.79,901500.0,9.78,9.8,9.77,9.79,901500.0
2014-04-17 15:00:00,9.79,9.83,9.76,9.77,2424000.0,9.79,9.83,9.76,9.77,2424000.0
2014-04-21 09:30:00,9.8,9.83,9.76,9.78,723000.0,9.8,9.83,9.76,9.78,723000.0
2014-04-21 10:00:00,9.79,9.8,9.75,9.79,1486500.0,9.79,9.8,9.75,9.79,1486500.0
2014-04-21 11:00:00,9.79,9.86,9.78,9.83,1171500.0,9.79,9.86,9.78,9.83,1171500.0
2014-04-21 12:00:00,9.83,9.86,9.8,9.85,1116000.0,9.83,9.86,9.8,9.85,1116000.0
2014-04-21 13:00:00,9.85,9.85,9.82,9.85,729000.0,9.85,9.85,9.82,9.85,729000.0
2014-04-21 14:00:00,9.85,9.88,9.84,9.88,820500.0,9.85,9.88,9.84,9.88,820500.0
2014-04-21 15:00:00,9.88,9.88,9.85,9.87,1800000.0,9.88,9.88,9.85,9.87,1800000.0
2014-04-22 09:30:00,9.83,9.95,9.82,9.84,1162500.0,9.83,9.95,9.82,9.84,1162500.0
2014-04-22 10:00:00,9.85,9.91,9.84,9.88,1510500.0,9.85,9.91,9.84,9.88,1510500.0
2014-04-22 11:00:00,9.88,9.96,9.87,9.9,1176000.0,9.88,9.96,9.87,9.9,1176000.0
2014-04-22 12:00:00,9.9,9.92,9.89,9.92,490500.0,9.9,9.92,9.89,9.92,490500.0
2014-04-22 13:00:00,9.92,9.93,9.9,9.9,588000.0,9.92,9.93,9.9,9.9,588000.0
2014-04-22 14:00:00,9.89,9.9,9.87,9.88,870000.0,9.89,9.9,9.87,9.88,870000.0
2014-04-22 15:00:00,9.89,9.89,9.86,9.87,1365000.0,9.89,9.89,9.86,9.87,1365000.0
2014-04-23 09:30:00,9.89,9.95,9.82,9.84,493500.0,9.89,9.95,9.82,9.84,493500.0
2014-04-23 10:00:00,9.85,9.89,9.83,9.88,1371000.0,9.85,9.89,9.83,9.88,1371000.0
2014-04-23 11:00:00,9.88,9.9,9.86,9.9,777000.0,9.88,9.9,9.86,9.9,777000.0
2014-04-23 12:00:00,9.9,9.9,9.86,9.88,921000.0,9.9,9.9,9.86,9.88,921000.0
2014-04-23 13:00:00,9.88,9.89,9.86,9.88,793500.0,9.88,9.89,9.86,9.88,793500.0
2014-04-23 14:00:00,9.87,9.88,9.85,9.87,1134000.0,9.87,9.88,9.85,9.87,1134000.0
2014-04-23 15:00:00,9.87,9.89,9.86,9.87,3216000.0,9.87,9.89,9.86,9.87,3216000.0
2014-04-24 09:30:00,9.71,9.86,9.55,9.67,6486000.0,9.71,9.86,9.55,9.67,6486000.0
2014-04-24 10:00:00,9.67,9.76,9.64,9.74,3058500.0,9.67,9.76,9.64,9.74,3058500.0
2014-04-24 11:00:00,9.72,9.8,9.71,9.8,1974000.0,9.72,9.8,9.71,9.8,1974000.0
2014-04-24 12:00:00,9.79,9.84,9.79,9.83,2110500.0,9.79,9.84,9.79,9.83,2110500.0
2014-04-24 13:00:00,9.83,9.84,9.69,9.7,1797000.0,9.83,9.84,9.69,9.7,1797000.0
2014-04-24 14:00:00,9.7,9.82,9.7,9.81,1441500.0,9.7,9.82,9.7,9.81,1441500.0
2014-04-24 15:00:00,9.8,9.85,9.8,9.85,3859500.0,9.8,9.85,9.8,9.85,3859500.0
2014-04-25 09:30:00,9.83,9.83,9.7,9.73,1057500.0,9.83,9.83,9.7,9.73,1057500.0
2014-04-25 10:00:00,9.74,9.82,9.71,9.8,1549500.0,9.74,9.82,9.71,9.8,1549500.0
2014-04-25 11:00:00,9.8,9.82,9.77,9.8,769500.0,9.8,9.82,9.77,9.8,769500.0
2014-04-25 12:00:00,9.8,9.85,9.8,9.82,654000.0,9.8,9.85,9.8,9.82,654000.0
2014-04-25 13:00:00,9.81,9.86,9.79,9.85,687000.0,9.81,9.86,9.79,9.85,687000.0
2014-04-25 14:00:00,9.85,9.87,9.82,9.84,1255500.0,9.85,9.87,9.82,9.84,1255500.0
2014-04-25 15:00:00,9.85,9.88,9.84,9.85,1872000.0,9.85,9.88,9.84,9.85,1872000.0
2014-04-28 09:30:00,9.88,9.89,9.82,9.87,823500.0,9.88,9.89,9.82,9.87,823500.0
2014-04-28 10:00:00,9.88,9.93,9.83,9.84,1804500.0,9.88,9.93,9.83,9.84,1804500.0
2014-04-28 11:00:00,9.84,9.87,9.83,9.84,1401000.0,9.84,9.87,9.83,9.84,1401000.0
2014-04-28 12:00:00,9.83,9.86,9.82,9.84,972000.0,9.83,9.86,9.82,9.84,972000.0
2014-04-28 13:00:00,9.83,9.86,9.78,9.8,2044500.0,9.83,9.86,9.78,9.8,2044500.0
2014-04-28 14:00:00,9.8,9.87,9.79,9.86,976500.0,9.8,9.87,9.79,9.86,976500.0
2014-04-28 15:00:00,9.87,9.93,9.87,9.9,1620000.0,9.87,9.93,9.87,9.9,1620000.0
2014-04-29 09:30:00,9.94,9.95,9.88,9.9,655500.0,9.94,9.95,9.88,9.9,655500.0
2014-04-29 10:00:00,9.91,9.95,9.88,9.93,1708500.0,9.91,9.95,9.88,9.93,1708500.0
2014-04-29 11:00:00,9.93,9.99,9.92,9.98,802500.0,9.93,9.99,9.92,9.98,802500.0
2014-04-29 12:00:00,9.98,10.01,9.97,10.0,1044000.0,9.98,10.01,9.97,10.0,1044000.0
2014-04-29 13:00:00,10.0,10.04,10.0,10.04,1413000.0,10.0,10.04,10.0,10.04,1413000.0
2014-04-29 14:00:00,10.04,10.05,10.0,10.02,1092000.0,10.04,10.05,10.0,10.02,1092000.0
2014-04-29 15:00:00,10.02,10.02,9.97,10.0,3112500.0,10.02,10.02,9.97,10.0,3112500.0
2014-04-30 09:30:00,9.97,10.02,9.94,9.98,514500.0,9.97,10.02,9.94,9.98,514500.0
2014-04-30 10:00:00,9.97,10.0,9.94,9.95,1143000.0,9.97,10.0,9.94,9.95,1143000.0
2014-04-30 11:00:00,9.95,9.95,9.91,9.93,897000.0,9.95,9.95,9.91,9.93,897000.0
2014-04-30 12:00:00,9.93,9.93,9.91,9.92,1074000.0,9.93,9.93,9.91,9.92,1074000.0
2014-04-30 13:00:00,9.92,9.92,9.88,9.89,838500.0,9.92,9.92,9.88,9.89,838500.0
2014-04-30 14:00:00,9.88,9.93,9.86,9.92,1204500.0,9.88,9.93,9.86,9.92,1204500.0
2014-04-30 15:00:00,9.92,9.93,9.87,9.92,2056500.0,9.92,9.93,9.87,9.92,2056500.0
2014-05-01 09:30:00,9.93,10.01,9.93,9.93,960000.0,9.93,10.01,9.93,9.93,960000.0
2014-05-01 10:00:00,9.94,9.95,9.87,9.88,642000.0,9.94,9.95,9.87,9.88,642000.0
2014-05-01 11:00:00,9.89,9.91,9.87,9.88,595500.0,9.89,9.91,9.87,9.88,595500.0
2014-05-01 12:00:00,9.88,9.9,9.86,9.87,669000.0,9.88,9.9,9.86,9.87,669000.0
2014-05-01 13:00:00,9.87,9.91,9.85,9.86,1023000.0,9.87,9.91,9.85,9.86,1023000.0
2014-05-01 14:00:00,9.87,9.89,9.85,9.85,430500.0,9.87,9.89,9.85,9.85,430500.0
2014-05-01 15:00:00,9.85,9.88,9.85,9.86,1351500.0,9.85,9.88,9.85,9.86,1351500.0
2014-05-02 09:30:00,9.94,10.06,9.89,9.93,1690500.0,9.94,10.06,9.89,9.93,1690500.0
2014-05-02 10:00:00,9.93,9.98,9.86,9.9,2101500.0,9.93,9.98,9.86,9.9,2101500.0
2014-05-02 11:00:00,9.89,9.98,9.89,9.96,649500.0,9.89,9.98,9.89,9.96,649500.0
2014-05-02 12:00:00,9.96,9.98,9.96,9.97,493500.0,9.96,9.98,9.96,9.97,493500.0
2014-05-02 13:00:00,9.98,9.98,9.92,9.92,574500.0,9.98,9.98,9.92,9.92,574500.0
2014-05-02 14:00:00,9.93,9.93,9.9,9.91,606000.0,9.93,9.93,9.9,9.91,606000.0
2014-05-02 15:00:00,9.91,9.94,9.91,9.93,1914000.0,9.91,9.94,9.91,9.93,1914000.0
2014-05-05 09:30:00,9.86,9.93,9.82,9.89,444000.0,9.86,9.93,9.82,9.89,444000.0
2014-05-05 10:00:00,9.9,9.92,9.88,9.9,522000.0,9.9,9.92,9.88,9.9,522000.0
2014-05-05 11:00:00,9.89,9.91,9.87,9.88,525000.0,9.89,9.91,9.87,9.88,525000.0
2014-05-05 12:00:00,9.88,9.88,9.84,9.84,349500.0,9.88,9.88,9.84,9.84,349500.0
2014-05-05 13:00:00,9.84,9.85,9.83,9.84,294000.0,9.84,9.85,9.83,9.84,294000.0
2014-05-05 14:00:00,9.84,9.88,9.84,9.87,513000.0,9.84,9.88,9.84,9.87,513000.0
2014-05-05 15:00:00,9.87,9.87,9.83,9.85,1516500.0,9.87,9.87,9.83,9.85,1516500.0
2014-05-06 09:30:00,9.83,9.86,9.8,9.84,970500.0,9.83,9.86,9.8,9.84,970500.0
2014-05-06 10:00:00,9.85,9.87,9.82,9.82,1197000.0,9.85,9.87,9.82,9.82,1197000.0
2014-05-06 11:00:00,9.82,9.84,9.81,9.84,808500.0,9.82,9.84,9.81,9.84,808500.0
2014-05-06 12:00:00,9.84,9.84,9.8,9.83,504000.0,9.84,9.84,9.8,9.83,504000.0
2014-05-06 13:00:00,9.83,9.83,9.79,9.8,867000.0,9.83,9.83,9.79,9.8,867000.0
2014-05-06 14:00:00,9.8,9.8,9.77,9.8,1000500.0,9.8,9.8,9.77,9.8,1000500.0
2014-05-06 15:00:00,9.79,9.82,9.78,9.8,2493000.0,9.79,9.82,9.78,9.8,2493000.0
2014-05-07 09:30:00,9.82,9.85,9.76,9.77,820500.0,9.82,9.85,9.76,9.77,820500.0
2014-05-07 10:00:00,9.76,9.79,9.68,9.73,1651500.0,9.76,9.79,9.68,9.73,1651500.0
2014-05-07 11:00:00,9.73,9.8,9.72,9.77,739500.0,9.73,9.8,9.72,9.77,739500.0
2014-05-07 12:00:00,9.77,9.77,9.71,9.71,418500.0,9.77,9.77,9.71,9.71,418500.0
2014-05-07 13:00:00,9.71,9.74,9.69,9.7,508500.0,9.71,9.74,9.69,9.7,508500.0
2014-05-07 14:00:00,9.7,9.73,9.69,9.71,505500.0,9.7,9.73,9.69,9.71,505500.0
2014-05-07 15:00:00,9.7,9.74,9.69,9.74,1329000.0,9.7,9.74,9.69,9.74,1329000.0
2014-05-08 09:30:00,9.74,9.85,9.72,9.75,855000.0,9.74,9.85,9.72,9.75,855000.0
2014-05-08 10:00:00,9.76,9.85,9.75,9.77,870000.0,9.76,9.85,9.75,9.77,870000.0
2014-05-08 11:00:00,9.76,9.84,9.75,9.84,1014000.0,9.76,9.84,9.75,9.84,1014000.0
2014-05-08 12:00:00,9.84,9.84,9.8,9.81,831000.0,9.84,9.84,9.8,9.81,831000.0
2014-05-08 13:00:00,9.82,9.83,9.79,9.8,1132500.0,9.82,9.83,9.79,9.8,1132500.0
2014-05-08 14:00:00,9.8,9.8,9.68,9.71,1971000.0,9.8,9.8,9.68,9.71,1971000.0
2014-05-08 15:00:00,9.71,9.77,9.69,9.77,2052000.0,9.71,9.77,9.69,9.77,2052000.0
2014-05-09 09:30:00,9.8,9.8,9.73,9.77,634500.0,9.8,9.8,9.73,9.77,634500.0
2014-05-09 10:00:00,9.76,9.84,9.76,9.81,951000.0,9.76,9.84,9.76,9.81,951000.0
2014-05-09 11:00:00,9.8,9.84,9.8,9.82,862500.0,9.8,9.84,9.8,9.82,862500.0
2014-05-09 12:00:00,9.81,9.88,9.81,9.87,769500.0,9.81,9.88,9.81,9.87,769500.0
2014-05-09 13:00:00,9.87,9.88,9.85,9.88,555000.0,9.87,9.88,9.85,9.88,555000.0
2014-05-09 14:00:00,9.88,9.89,9.84,9.89,579000.0,9.88,9.89,9.84,9.89,579000.0
2014-05-09 15:00:00,9.89,9.91,9.88,9.91,1344000.0,9.89,9.91,9.88,9.91,1344000.0
2014-05-12 09:30:00,9.91,10.01,9.88,10.0,481500.0,9.91,10.01,9.88,10.0,481500.0
2014-05-12 10:00:00,10.02,10.07,10.0,10.03,2301000.0,10.02,10.07,10.0,10.03,2301000.0
2014-05-12 11:00:00,10.03,10.05,10.0,10.04,1135500.0,10.03,10.05,10.0,10.04,1135500.0
2014-05-12 12:00:00,10.04,10.08,10.03,10.04,1183500.0,10.04,10.08,10.03,10.04,1183500.0
2014-05-12 13:00:00,10.04,10.06,10.04,10.04,405000.0,10.04,10.06,10.04,10.04,405000.0
2014-05-12 14:00:00,10.05,10.06,10.04,10.05,604500.0,10.05,10.06,10.04,10.05,604500.0
2014-05-12 15:00:00,10.05,10.07,10.02,10.04,1923000.0,10.05,10.07,10.02,10.04,1923000.0
2014-05-13 09:30:00,10.04,10.08,9.94,9.97,622500.0,10.04,10.08,9.94,9.97,622500.0
2014-05-13 10:00:00,9.98,9.99,9.88,9.92,2421000.0,9.98,9.99,9.88,9.92,2421000.0
2014-05-13 11:00:00,9.92,9.93,9.9,9.91,523500.0,9.92,9.93,9.9,9.91,523500.0
2014-05-13 12:00:00,9.92,9.93,9.89,9.92,313500.0,9.92,9.93,9.89,9.92,313500.0
2014-05-13 13:00:00,9.92,9.96,9.92,9.93,930000.0,9.92,9.96,9.92,9.93,930000.0
2014-05-13 14:00:00,9.93,9.96,9.93,9.95,339000.0,9.93,9.96,9.93,9.95,339000.0
2014-05-13 15:00:00,9.95,9.96,9.93,9.94,1231500.0,9.95,9.96,9.93,9.94,1231500.0
2014-05-14 09:30:00,9.9,9.95,9.86,9.87,313500.0,9.9,9.95,9.86,9.87,313500.0
2014-05-14 10:00:00,9.88,9.9,9.84,9.84,931500.0,9.88,9.9,9.84,9.84,931500.0
2014-05-14 11:00:00,9.85,9.85,9.82,9.82,643500.0,9.85,9.85,9.82,9.82,643500.0
2014-05-14 12:00:00,9.82,9.85,9.82,9.85,547500.0,9.82,9.85,9.82,9.85,547500.0
2014-05-14 13:00:00,9.85,9.87,9.85,9.87,237000.0,9.85,9.87,9.85,9.87,237000.0
2014-05-14 14:00:00,9.86,9.89,9.85,9.86,795000.0,9.86,9.89,9.85,9.86,795000.0
2014-05-14 15:00:00,9.86,9.86,9.83,9.85,1317000.0,9.86,9.86,9.83,9.85,1317000.0
2014-05-15 09:30:00,9.85,9.89,9.72,9.75,1099500.0,9.85,9.89,9.72,9.75,1099500.0
2014-05-15 10:00:00,9.74,9.76,9.69,9.7,1386000.0,9.74,9.76,9.69,9.7,1386000.0
2014-05-15 11:00:00,9.7,9.72,9.63,9.64,844500.0,9.7,9.72,9.63,9.64,844500.0
2014-05-15 12:00:00,9.64,9.69,9.64,9.69,370500.0,9.64,9.69,9.64,9.69,370500.0
2014-05-15 13:00:00,9.68,9.7,9.66,9.7,481500.0,9.68,9.7,9.66,9.7,481500.0
2014-05-15 14:00:00,9.7,9.75,9.69,9.73,748500.0,9.7,9.75,9.69,9.73,748500.0
2014-05-15 15:00:00,9.73,9.75,9.72,9.74,1056000.0,9.73,9.75,9.72,9.74,1056000.0
2014-05-16 09:30:00,9.72,9.75,9.68,9.75,1390500.0,9.72,9.75,9.68,9.75,1390500.0
2014-05-16 10:00:00,9.74,9.75,9.68,9.74,658500.0,9.74,9.75,9.68,9.74,658500.0
2014-05-16 11:00:00,9.75,9.77,9.74,9.77,348000.0,9.75,9.77,9.74,9.77,348000.0
2014-05-16 12:00:00,9.77,9.77,9.71,9.72,282000.0,9.77,9.77,9.71,9.72,282000.0
2014-05-16 13:00:00,9.72,9.74,9.7,9.73,210000.0,9.72,9.74,9.7,9.73,210000.0
2014-05-16 14:00:00,9.72,9.75,9.7,9.75,415500.0,9.72,9.75,9.7,9.75,415500.0
2014-05-16 15:00:00,9.76,9.77,9.75,9.76,840000.0,9.76,9.77,9.75,9.76,840000.0
2014-05-19 09:30:00,9.72,9.78,9.72,9.75,519000.0,9.72,9.78,9.72,9.75,519000.0
2014-05-19 10:00:00,9.76,9.77,9.73,9.77,816000.0,9.76,9.77,9.73,9.77,816000.0
2014-05-19 11:00:00,9.77,9.8,9.77,9.8,858000.0,9.77,9.8,9.77,9.8,858000.0
2014-05-19 12:00:00,9.8,9.83,9.8,9.81,378000.0,9.8,9.83,9.8,9.81,378000.0
2014-05-19 13:00:00,9.81,9.81,9.78,9.8,247500.0,9.81,9.81,9.78,9.8,247500.0
2014-05-19 14:00:00,9.8,9.81,9.78,9.78,240000.0,9.8,9.81,9.78,9.78,240000.0
2014-05-19 15:00:00,9.78,9.8,9.76,9.78,877500.0,9.78,9.8,9.76,9.78,877500.0
2014-05-20 09:30:00,9.76,9.8,9.69,9.7,456000.0,9.76,9.8,9.69,9.7,456000.0
2014-05-20 10:00:00,9.72,9.76,9.7,9.74,1477500.0,9.72,9.76,9.7,9.74,1477500.0
2014-05-20 11:00:00,9.74,9.75,9.72,9.72,757500.0,9.74,9.75,9.72,9.72,757500.0
2014-05-20 12:00:00,9.72,9.72,9.67,9.7,337500.0,9.72,9.72,9.67,9.7,337500.0
2014-05-20 13:00:00,9.69,9.71,9.67,9.69,394500.0,9.69,9.71,9.67,9.69,394500.0
2014-05-20 14:00:00,9.69,9.71,9.69,9.69,589500.0,9.69,9.71,9.69,9.69,589500.0
2014-05-20 15:00:00,9.69,9.74,9.69,9.72,1327500.0,9.69,9.74,9.69,9.72,1327500.0
2014-05-21 09:30:00,9.75,9.79,9.74,9.78,330000.0,9.75,9.79,9.74,9.78,330000.0
2014-05-21 10:00:00,9.78,9.79,9.72,9.73,895500.0,9.78,9.79,9.72,9.73,895500.0
2014-05-21 11:00:00,9.72,9.74,9.68,9.7,675000.0,9.72,9.74,9.68,9.7,675000.0
2014-05-21 12:00:00,9.7,9.71,9.69,9.71,409500.0,9.7,9.71,9.69,9.71,409500.0
2014-05-21 13:00:00,9.71,9.75,9.71,9.74,286500.0,9.71,9.75,9.71,9.74,286500.0
2014-05-21 14:00:00,9.74,9.77,9.73,9.77,328500.0,9.74,9.77,9.73,9.77,328500.0
2014-05-21 15:00:00,9.77,9.79,9.76,9.76,1213500.0,9.77,9.79,9.76,9.76,1213500.0
2014-05-22 09:30:00,9.78,9.93,9.73,9.88,733500.0,9.78,9.93,9.73,9.88,733500.0
2014-05-22 10:00:00,9.89,9.91,9.83,9.9,751500.0,9.89,9.91,9.83,9.9,751500.0
2014-05-22 11:00:00,9.9,9.92,9.87,9.92,936000.0,9.9,9.92,9.87,9.92,936000.0
2014-05-22 12:00:00,9.91,9.91,9.88,9.89,438000.0,9.91,9.91,9.88,9.89,438000.0
2014-05-22 13:00:00,9.89,9.91,9.88,9.91,576000.0,9.89,9.91,9.88,9.91,576000.0
2014-05-22 14:00:00,9.91,9.91,9.88,9.89,459000.0,9.91,9.91,9.88,9.89,459000.0
2014-05-22 15:00:00,9.89,9.89,9.87,9.87,1207500.0,9.89,9.89,9.87,9.87,1207500.0
2014-05-23 09:30:00,9.9,9.95,9.87,9.88,637500.0,9.9,9.95,9.87,9.88,637500.0
2014-05-23 10:00:00,9.88,9.93,9.87,9.92,1179000.0,9.88,9.93,9.87,9.92,1179000.0
2014-05-23 11:00:00,9.92,9.93,9.91,9.91,802500.0,9.92,9.93,9.91,9.91,802500.0
2014-05-23 12:00:00,9.91,9.93,9.9,9.92,565500.0,9.91,9.93,9.9,9.92,565500.0
2014-05-23 13:00:00,9.92,9.92,9.91,9.91,363000.0,9.92,9.92,9.91,9.91,363000.0
2014-05-23 14:00:00,9.91,9.92,9.9,9.92,325500.0,9.91,9.92,9.9,9.92,325500.0
2014-05-23 15:00:00,9.91,9.93,9.91,9.91,856500.0,9.91,9.93,9.91,9.91,856500.0
2014-05-27 09:30:00,9.92,9.95,9.92,9.93,319500.0,9.92,9.95,9.92,9.93,319500.0
2014-05-27 10:00:00,9.93,9.93,9.85,9.85,1287000.0,9.93,9.93,9.85,9.85,1287000.0
2014-05-27 11:00:00,9.85,9.86,9.8,9.82,1066500.0,9.85,9.86,9.8,9.82,1066500.0
2014-05-27 12:00:00,9.82,9.83,9.81,9.82,442500.0,9.82,9.83,9.81,9.82,442500.0
2014-05-27 13:00:00,9.82,9.83,9.81,9.83,505500.0,9.82,9.83,9.81,9.83,505500.0
2014-05-27 14:00:00,9.83,9.84,9.8,9.8,712500.0,9.83,9.84,9.8,9.8,712500.0
2014-05-27 15:00:00,9.8,9.82,9.79,9.8,1315500.0,9.8,9.82,9.79,9.8,1315500.0
2014-05-28 09:30:00,9.8,9.8,9.71,9.72,858000.0,9.8,9.8,9.71,9.72,858000.0
2014-05-28 10:00:00,9.72,9.81,9.71,9.8,1512000.0,9.72,9.81,9.71,9.8,1512000.0
2014-05-28 11:00:00,9.81,9.84,9.8,9.82,426000.0,9.81,9.84,9.8,9.82,426000.0
2014-05-28 12:00:00,9.83,9.84,9.79,9.79,448500.0,9.83,9.84,9.79,9.79,448500.0
2014-05-28 13:00:00,9.79,9.83,9.79,9.82,327000.0,9.79,9.83,9.79,9.82,327000.0
2014-05-28 14:00:00,9.81,9.83,9.78,9.82,928500.0,9.81,9.83,9.78,9.82,928500.0
2014-05-28 15:00:00,9.81,9.83,9.78,9.78,1936500.0,9.81,9.83,9.78,9.78,1936500.0
2014-05-29 09:30:00,9.76,9.8,9.76,9.79,681000.0,9.76,9.8,9.76,9.79,681000.0
2014-05-29 10:00:00,9.78,9.78,9.74,9.75,1242000.0,9.78,9.78,9.74,9.75,1242000.0
2014-05-29 11:00:00,9.75,9.79,9.75,9.79,918000.0,9.75,9.79,9.75,9.79,918000.0
2014-05-29 12:00:00,9.79,9.8,9.78,9.78,741000.0,9.79,9.8,9.78,9.78,741000.0
2014-05-29 13:00:00,9.78,9.81,9.78,9.79,961500.0,9.78,9.81,9.78,9.79,961500.0
2014-05-29 14:00:00,9.79,9.8,9.76,9.76,622500.0,9.79,9.8,9.76,9.76,622500.0
2014-05-29 15:00:00,9.77,9.78,9.76,9.77,1830000.0,9.77,9.78,9.76,9.77,1830000.0
2014-05-30 09:30:00,9.8,9.87,9.77,9.85,498000.0,9.8,9.87,9.77,9.85,498000.0
2014-05-30 10:00:00,9.85,9.89,9.84,9.86,751500.0,9.85,9.89,9.84,9.86,751500.0
2014-05-30 11:00:00,9.86,9.89,9.86,9.87,669000.0,9.86,9.89,9.86,9.87,669000.0
2014-05-30 12:00:00,9.87,9.87,9.84,9.85,700500.0,9.87,9.87,9.84,9.85,700500.0
2014-05-30 13:00:00,9.85,9.89,9.84,9.88,556500.0,9.85,9.89,9.84,9.88,556500.0
2014-05-30 14:00:00,9.88,9.89,9.87,9.87,402000.0,9.88,9.89,9.87,9.87,402000.0
2014-05-30 15:00:00,9.87,9.89,9.85,9.86,2215500.0,9.87,9.89,9.85,9.86,2215500.0
2014-06-02 09:30:00,9.9,9.94,9.86,9.92,859500.0,9.9,9.94,9.86,9.92,859500.0
2014-06-02 10:00:00,9.92,9.96,9.87,9.95,802500.0,9.92,9.96,9.87,9.95,802500.0
2014-06-02 11:00:00,9.95,9.97,9.94,9.95,501000.0,9.95,9.97,9.94,9.95,501000.0
2014-06-02 12:00:00,9.96,9.96,9.92,9.92,469500.0,9.96,9.96,9.92,9.92,469500.0
2014-06-02 13:00:00,9.92,9.94,9.91,9.91,346500.0,9.92,9.94,9.91,9.91,346500.0
2014-06-02 14:00:00,9.91,9.92,9.9,9.9,484500.0,9.91,9.92,9.9,9.9,484500.0
2014-06-02 15:00:00,9.89,9.93,9.89,9.92,924000.0,9.89,9.93,9.89,9.92,924000.0
2014-06-03 09:30:00,9.87,9.94,9.87,9.93,334500.0,9.87,9.94,9.87,9.93,334500.0
2014-06-03 10:00:00,9.93,9.99,9.91,9.96,790500.0,9.93,9.99,9.91,9.96,790500.0
2014-06-03 11:00:00,9.96,9.97,9.9,9.91,783000.0,9.96,9.97,9.9,9.91,783000.0
2014-06-03 12:00:00,9.91,9.93,9.9,9.91,352500.0,9.91,9.93,9.9,9.91,352500.0
2014-06-03 13:00:00,9.91,9.93,9.9,9.93,406500.0,9.91,9.93,9.9,9.93,406500.0
2014-06-03 14:00:00,9.93,9.93,9.91,9.93,609000.0,9.93,9.93,9.91,9.93,609000.0
2014-06-03 15:00:00,9.93,9.93,9.89,9.9,1009500.0,9.93,9.93,9.89,9.9,1009500.0
2014-06-04 09:30:00,9.88,9.94,9.86,9.93,334500.0,9.88,9.94,9.86,9.93,334500.0
2014-06-04 10:00:00,9.94,9.98,9.92,9.97,399000.0,9.94,9.98,9.92,9.97,399000.0
2014-06-04 11:00:00,9.97,10.03,9.97,10.01,621000.0,9.97,10.03,9.97,10.01,621000.0
2014-06-04 12:00:00,10.01,10.02,10.0,10.01,276000.0,10.01,10.02,10.0,10.01,276000.0
2014-06-04 13:00:00,10.02,10.03,10.01,10.03,297000.0,10.02,10.03,10.01,10.03,297000.0
2014-06-04 14:00:00,10.03,10.03,10.02,10.03,627000.0,10.03,10.03,10.02,10.03,627000.0
2014-06-04 15:00:00,10.03,10.06,10.02,10.06,1234500.0,10.03,10.06,10.02,10.06,1234500.0
2014-06-05 09:30:00,10.06,10.09,10.01,10.04,543000.0,10.06,10.09,10.01,10.04,543000.0
2014-06-05 10:00:00,10.04,10.05,9.99,10.0,673500.0,10.04,10.05,9.99,10.0,673500.0
2014-06-05 11:00:00,10.0,10.08,10.0,10.08,501000.0,10.0,10.08,10.0,10.08,501000.0
2014-06-05 12:00:00,10.09,10.14,10.09,10.12,874500.0,10.09,10.14,10.09,10.12,874500.0
2014-06-05 13:00:00,10.12,10.13,10.1,10.11,655500.0,10.12,10.13,10.1,10.11,655500.0
2014-06-05 14:00:00,10.11,10.11,10.08,10.09,709500.0,10.11,10.11,10.08,10.09,709500.0
2014-06-05 15:00:00,10.09,10.12,10.08,10.1,1113000.0,10.09,10.12,10.08,10.1,1113000.0
2014-06-06 09:30:00,10.14,10.17,10.12,10.17,660000.0,10.14,10.17,10.12,10.17,660000.0
2014-06-06 10:00:00,10.16,10.19,10.12,10.13,975000.0,10.16,10.19,10.12,10.13,975000.0
2014-06-06 11:00:00,10.13,10.14,10.12,10.12,793500.0,10.13,10.14,10.12,10.12,793500.0
2014-06-06 12:00:00,10.12,10.19,10.11,10.18,664500.0,10.12,10.19,10.11,10.18,664500.0
2014-06-06 13:00:00,10.18,10.23,10.18,10.22,738000.0,10.18,10.23,10.18,10.22,738000.0
2014-06-06 14:00:00,10.23,10.24,10.21,10.22,960000.0,10.23,10.24,10.21,10.22,960000.0
2014-06-06 15:00:00,10.22,10.22,10.19,10.22,1399500.0,10.22,10.22,10.19,10.22,1399500.0
2014-06-09 09:30:00,10.26,10.28,10.18,10.2,420000.0,10.26,10.28,10.18,10.2,420000.0
2014-06-09 10:00:00,10.2,10.21,10.16,10.17,583500.0,10.2,10.21,10.16,10.17,583500.0
2014-06-09 11:00:00,10.18,10.18,10.15,10.15,456000.0,10.18,10.18,10.15,10.15,456000.0
2014-06-09 12:00:00,10.15,10.15,10.13,10.14,388500.0,10.15,10.15,10.13,10.14,388500.0
2014-06-09 13:00:00,10.14,10.16,10.13,10.16,457500.0,10.14,10.16,10.13,10.16,457500.0
2014-06-09 14:00:00,10.15,10.17,10.14,10.17,732000.0,10.15,10.17,10.14,10.17,732000.0
2014-06-09 15:00:00,10.17,10.18,10.14,10.16,939000.0,10.17,10.18,10.14,10.16,939000.0
2014-06-10 09:30:00,10.11,10.14,10.02,10.06,904500.0,10.11,10.14,10.02,10.06,904500.0
2014-06-10 10:00:00,10.06,10.07,10.03,10.06,474000.0,10.06,10.07,10.03,10.06,474000.0
2014-06-10 11:00:00,10.07,10.1,10.06,10.09,280500.0,10.07,10.1,10.06,10.09,280500.0
2014-06-10 12:00:00,10.09,10.12,10.09,10.12,243000.0,10.09,10.12,10.09,10.12,243000.0
2014-06-10 13:00:00,10.12,10.13,10.1,10.12,423000.0,10.12,10.13,10.1,10.12,423000.0
2014-06-10 14:00:00,10.12,10.12,10.11,10.12,435000.0,10.12,10.12,10.11,10.12,435000.0
2014-06-10 15:00:00,10.12,10.13,10.1,10.12,1014000.0,10.12,10.13,10.1,10.12,1014000.0
2014-06-11 09:30:00,10.13,10.16,10.07,10.09,618000.0,10.13,10.16,10.07,10.09,618000.0
2014-06-11 10:00:00,10.11,10.11,10.05,10.07,795000.0,10.11,10.11,10.05,10.07,795000.0
2014-06-11 11:00:00,10.07,10.08,10.05,10.07,384000.0,10.07,10.08,10.05,10.07,384000.0
2014-06-11 12:00:00,10.08,10.1,10.08,10.08,438000.0,10.08,10.1,10.08,10.08,438000.0
2014-06-11 13:00:00,10.08,10.08,10.05,10.05,354000.0,10.08,10.08,10.05,10.05,354000.0
2014-06-11 14:00:00,10.05,10.08,10.04,10.07,304500.0,10.05,10.08,10.04,10.07,304500.0
2014-06-11 15:00:00,10.07,10.08,10.06,10.07,661500.0,10.07,10.08,10.06,10.07,661500.0
2014-06-12 09:30:00,10.0,10.06,9.96,9.99,723000.0,10.0,10.06,9.96,9.99,723000.0
2014-06-12 10:00:00,9.99,10.01,9.9,9.9,859500.0,9.99,10.01,9.9,9.9,859500.0
2014-06-12 11:00:00,9.9,9.93,9.89,9.92,310500.0,9.9,9.93,9.89,9.92,310500.0
2014-06-12 12:00:00,9.92,9.93,9.9,9.91,520500.0,9.92,9.93,9.9,9.91,520500.0
2014-06-12 13:00:00,9.91,9.91,9.88,9.89,303000.0,9.91,9.91,9.88,9.89,303000.0
2014-06-12 14:00:00,9.89,9.92,9.89,9.91,355500.0,9.89,9.92,9.89,9.91,355500.0
2014-06-12 15:00:00,9.91,9.93,9.9,9.92,1240500.0,9.91,9.93,9.9,9.92,1240500.0
2014-06-13 09:30:00,9.95,9.96,9.87,9.88,394500.0,9.95,9.96,9.87,9.88,394500.0
2014-06-13 10:00:00,9.88,9.98,9.87,9.97,705000.0,9.88,9.98,9.87,9.97,705000.0
2014-06-13 11:00:00,9.97,9.98,9.95,9.95,481500.0,9.97,9.98,9.95,9.95,481500.0
2014-06-13 12:00:00,9.95,9.97,9.95,9.96,313500.0,9.95,9.97,9.95,9.96,313500.0
2014-06-13 13:00:00,9.95,9.96,9.93,9.94,313500.0,9.95,9.96,9.93,9.94,313500.0
2014-06-13 14:00:00,9.94,9.95,9.93,9.94,390000.0,9.94,9.95,9.93,9.94,390000.0
2014-06-13 15:00:00,9.94,9.97,9.94,9.97,1014000.0,9.94,9.97,9.94,9.97,1014000.0
2014-06-16 09:30:00,9.92,10.01,9.91,9.96,508500.0,9.92,10.01,9.91,9.96,508500.0
2014-06-16 10:00:00,9.96,10.02,9.96,9.97,847500.0,9.96,10.02,9.96,9.97,847500.0
2014-06-16 11:00:00,9.97,9.97,9.89,9.89,588000.0,9.97,9.97,9.89,9.89,588000.0
2014-06-16 12:00:00,9.89,9.94,9.88,9.94,450000.0,9.89,9.94,9.88,9.94,450000.0
2014-06-16 13:00:00,9.94,9.95,9.93,9.93,571500.0,9.94,9.95,9.93,9.93,571500.0
2014-06-16 14:00:00,9.93,9.94,9.93,9.93,604500.0,9.93,9.94,9.93,9.93,604500.0
2014-06-16 15:00:00,9.93,9.93,9.89,9.91,1708500.0,9.93,9.93,9.89,9.91,1708500.0
2014-06-17 09:30:00,9.86,9.96,9.81,9.93,472500.0,9.86,9.96,9.81,9.93,472500.0
2014-06-17 10:00:00,9.94,9.94,9.88,9.92,648000.0,9.94,9.94,9.88,9.92,648000.0
2014-06-17 11:00:00,9.92,9.94,9.91,9.92,297000.0,9.92,9.94,9.91,9.92,297000.0
2014-06-17 12:00:00,9.91,9.92,9.9,9.91,364500.0,9.91,9.92,9.9,9.91,364500.0
2014-06-17 13:00:00,9.91,9.91,9.89,9.9,403500.0,9.91,9.91,9.89,9.9,403500.0
2014-06-17 14:00:00,9.9,9.93,9.89,9.93,412500.0,9.9,9.93,9.89,9.93,412500.0
2014-06-17 15:00:00,9.93,9.94,9.91,9.92,1017000.0,9.93,9.94,9.91,9.92,1017000.0
2014-06-18 09:30:00,10.0,10.1,10.0,10.04,2368500.0,10.0,10.1,10.0,10.04,2368500.0
2014-06-18 10:00:00,10.04,10.05,9.99,10.01,756000.0,10.04,10.05,9.99,10.01,756000.0
2014-06-18 11:00:00,10.0,10.01,10.0,10.0,756000.0,10.0,10.01,10.0,10.0,756000.0
2014-06-18 12:00:00,10.0,10.01,10.0,10.0,882000.0,10.0,10.01,10.0,10.0,882000.0
2014-06-18 13:00:00,10.0,10.03,10.0,10.03,784500.0,10.0,10.03,10.0,10.03,784500.0
2014-06-18 14:00:00,10.03,10.09,10.01,10.08,1369500.0,10.03,10.09,10.01,10.08,1369500.0
2014-06-18 15:00:00,10.08,10.09,10.07,10.08,2901000.0,10.08,10.09,10.07,10.08,2901000.0
2014-06-19 09:30:00,10.1,10.13,10.02,10.05,508500.0,10.1,10.13,10.02,10.05,508500.0
2014-06-19 10:00:00,10.06,10.09,10.03,10.03,829500.0,10.06,10.09,10.03,10.03,829500.0
2014-06-19 11:00:00,10.03,10.05,10.03,10.05,526500.0,10.03,10.05,10.03,10.05,526500.0
2014-06-19 12:00:00,10.05,10.06,10.02,10.02,351000.0,10.05,10.06,10.02,10.02,351000.0
2014-06-19 13:00:00,10.03,10.04,10.01,10.04,292500.0,10.03,10.04,10.01,10.04,292500.0
2014-06-19 14:00:00,10.03,10.04,10.03,10.03,522000.0,10.03,10.04,10.03,10.03,522000.0
2014-06-19 15:00:00,10.03,10.04,10.03,10.04,949500.0,10.03,10.04,10.03,10.04,949500.0
2014-06-20 09:30:00,10.09,10.13,10.03,10.07,3630000.0,10.09,10.13,10.03,10.07,3630000.0
2014-06-20 10:00:00,10.07,10.07,10.04,10.04,568500.0,10.07,10.07,10.04,10.04,568500.0
2014-06-20 11:00:00,10.04,10.05,10.02,10.03,670500.0,10.04,10.05,10.02,10.03,670500.0
2014-06-20 12:00:00,10.03,10.04,10.0,10.04,564000.0,10.03,10.04,10.0,10.04,564000.0
2014-06-20 13:00:00,10.04,10.04,10.02,10.03,507000.0,10.04,10.04,10.02,10.03,507000.0
2014-06-20 14:00:00,10.03,10.04,10.03,10.03,784500.0,10.03,10.04,10.03,10.03,784500.0
2014-06-20 15:00:00,10.03,10.07,10.03,10.07,3255000.0,10.03,10.07,10.03,10.07,3255000.0
2014-06-23 09:30:00,10.07,10.07,9.99,10.0,1210500.0,10.07,10.07,9.99,10.0,1210500.0
2014-06-23 10:00:00,10.0,10.02,9.97,9.99,961500.0,10.0,10.02,9.97,9.99,961500.0
2014-06-23 11:00:00,10.0,10.02,9.99,10.0,696000.0,10.0,10.02,9.99,10.0,696000.0
2014-06-23 12:00:00,10.0,10.0,9.99,9.99,547500.0,10.0,10.0,9.99,9.99,547500.0
2014-06-23 13:00:00,10.0,10.0,9.98,9.98,582000.0,10.0,10.0,9.98,9.98,582000.0
2014-06-23 14:00:00,9.98,9.99,9.97,9.99,495000.0,9.98,9.99,9.97,9.99,495000.0
2014-06-23 15:00:00,9.99,9.99,9.98,9.99,1138500.0,9.99,9.99,9.98,9.99,1138500.0
2014-06-24 09:30:00,10.07,10.07,9.98,10.01,778500.0,10.07,10.07,9.98,10.01,778500.0
2014-06-24 10:00:00,10.01,10.07,10.01,10.07,1449000.0,10.01,10.07,10.01,10.07,1449000.0
2014-06-24 11:00:00,10.07,10.08,10.07,10.08,720000.0,10.07,10.08,10.07,10.08,720000.0
2014-06-24 12:00:00,10.08,10.08,10.05,10.05,597000.0,10.08,10.08,10.05,10.05,597000.0
2014-06-24 13:00:00,10.05,10.05,9.99,9.99,1087500.0,10.05,10.05,9.99,9.99,1087500.0
2014-06-24 14:00:00,9.99,10.01,9.97,9.99,475500.0,9.99,10.01,9.97,9.99,475500.0
2014-06-24 15:00:00,9.99,9.99,9.94,9.95,1687500.0,9.99,9.99,9.94,9.95,1687500.0
2014-06-25 09:30:00,9.9,10.0,9.89,9.9,1101000.0,9.9,10.0,9.89,9.9,1101000.0
2014-06-25 10:00:00,9.9,9.95,9.85,9.89,1224000.0,9.9,9.95,9.85,9.89,1224000.0
2014-06-25 11:00:00,9.89,9.89,9.85,9.86,456000.0,9.89,9.89,9.85,9.86,456000.0
2014-06-25 12:00:00,9.87,9.93,9.87,9.93,303000.0,9.87,9.93,9.87,9.93,303000.0
2014-06-25 13:00:00,9.92,9.95,9.9,9.95,409500.0,9.92,9.95,9.9,9.95,409500.0
2014-06-25 14:00:00,9.95,9.97,9.94,9.96,495000.0,9.95,9.97,9.94,9.96,495000.0
2014-06-25 15:00:00,9.96,9.98,9.95,9.95,994500.0,9.96,9.98,9.95,9.95,994500.0
2014-06-26 09:30:00,9.94,9.96,9.9,9.91,1059000.0,9.94,9.96,9.9,9.91,1059000.0
2014-06-26 10:00:00,9.91,9.95,9.9,9.93,859500.0,9.91,9.95,9.9,9.93,859500.0
2014-06-26 11:00:00,9.93,9.94,9.91,9.91,438000.0,9.93,9.94,9.91,9.91,438000.0
2014-06-26 12:00:00,9.92,9.94,9.91,9.93,499500.0,9.92,9.94,9.91,9.93,499500.0
2014-06-26 13:00:00,9.93,9.97,9.93,9.96,319500.0,9.93,9.97,9.93,9.96,319500.0
2014-06-26 14:00:00,9.96,9.97,9.94,9.96,400500.0,9.96,9.97,9.94,9.96,400500.0
2014-06-26 15:00:00,9.96,9.97,9.94,9.95,1132500.0,9.96,9.97,9.94,9.95,1132500.0
2014-06-27 09:30:00,9.93,10.02,9.93,9.98,615000.0,9.93,10.02,9.93,9.98,615000.0
2014-06-27 10:00:00,9.98,10.0,9.95,9.98,846000.0,9.98,10.0,9.95,9.98,846000.0
2014-06-27 11:00:00,9.98,9.99,9.97,9.97,534000.0,9.98,9.99,9.97,9.97,534000.0
2014-06-27 12:00:00,9.98,9.98,9.97,9.97,598500.0,9.98,9.98,9.97,9.97,598500.0
2014-06-27 13:00:00,9.97,9.97,9.94,9.97,217500.0,9.97,9.97,9.94,9.97,217500.0
2014-06-27 14:00:00,9.97,9.98,9.96,9.96,426000.0,9.97,9.98,9.96,9.96,426000.0
2014-06-27 15:00:00,9.96,9.99,9.96,9.98,1612500.0,9.96,9.99,9.96,9.98,1612500.0
2014-06-30 09:30:00,9.96,10.0,9.95,9.97,795000.0,9.96,10.0,9.95,9.97,795000.0
2014-06-30 10:00:00,9.97,9.98,9.97,9.98,1414500.0,9.97,9.98,9.97,9.98,1414500.0
2014-06-30 11:00:00,9.97,9.99,9.96,9.98,1198500.0,9.97,9.99,9.96,9.98,1198500.0
2014-06-30 12:00:00,9.98,10.01,9.98,10.0,642000.0,9.98,10.01,9.98,10.0,642000.0
2014-06-30 13:00:00,10.01,10.01,9.99,10.0,660000.0,10.01,10.01,9.99,10.0,660000.0
2014-06-30 14:00:00,10.0,10.02,10.0,10.01,649500.0,10.0,10.02,10.0,10.01,649500.0
2014-06-30 15:00:00,10.01,10.04,10.01,10.04,1204500.0,10.01,10.04,10.01,10.04,1204500.0
2014-07-01 09:30:00,10.0,10.05,10.0,10.02,520500.0,10.0,10.05,10.0,10.02,520500.0
2014-07-01 10:00:00,10.02,10.08,10.01,10.07,795000.0,10.02,10.08,10.01,10.07,795000.0
2014-07-01 11:00:00,10.07,10.09,10.05,10.09,943500.0,10.07,10.09,10.05,10.09,943500.0
2014-07-01 12:00:00,10.09,10.14,10.09,10.12,651000.0,10.09,10.14,10.09,10.12,651000.0
2014-07-01 13:00:00,10.12,10.14,10.11,10.12,367500.0,10.12,10.14,10.11,10.12,367500.0
2014-07-01 14:00:00,10.13,10.13,10.1,10.13,367500.0,10.13,10.13,10.1,10.13,367500.0
2014-07-01 15:00:00,10.13,10.13,10.1,10.1,1005000.0,10.13,10.13,10.1,10.1,1005000.0
2014-07-02 09:30:00,10.07,10.13,10.03,10.07,643500.0,10.07,10.13,10.03,10.07,643500.0
2014-07-02 10:00:00,10.06,10.07,10.01,10.07,771000.0,10.06,10.07,10.01,10.07,771000.0
2014-07-02 11:00:00,10.07,10.08,10.05,10.08,412500.0,10.07,10.08,10.05,10.08,412500.0
2014-07-02 12:00:00,10.08,10.1,10.08,10.09,205500.0,10.08,10.1,10.08,10.09,205500.0
2014-07-02 13:00:00,10.09,10.1,10.08,10.1,490500.0,10.09,10.1,10.08,10.1,490500.0
2014-07-02 14:00:00,10.1,10.12,10.09,10.12,354000.0,10.1,10.12,10.09,10.12,354000.0
2014-07-02 15:00:00,10.12,10.13,10.11,10.13,895500.0,10.12,10.13,10.11,10.13,895500.0
2014-07-03 09:30:00,10.14,10.18,10.11,10.18,547500.0,10.14,10.18,10.11,10.18,547500.0
2014-07-03 10:00:00,10.18,10.19,10.14,10.16,520500.0,10.18,10.19,10.14,10.16,520500.0
2014-07-03 11:00:00,10.16,10.2,10.14,10.19,462000.0,10.16,10.2,10.14,10.19,462000.0
2014-07-03 12:00:00,10.2,10.21,10.19,10.2,912000.0,10.2,10.21,10.19,10.2,912000.0
2014-07-07 09:30:00,10.19,10.23,10.14,10.2,366000.0,10.19,10.23,10.14,10.2,366000.0
2014-07-07 10:00:00,10.2,10.22,10.17,10.17,360000.0,10.2,10.22,10.17,10.17,360000.0
2014-07-07 11:00:00,10.17,10.2,10.16,10.18,345000.0,10.17,10.2,10.16,10.18,345000.0
2014-07-07 12:00:00,10.18,10.19,10.18,10.19,196500.0,10.18,10.19,10.18,10.19,196500.0
2014-07-07 13:00:00,10.19,10.2,10.17,10.18,507000.0,10.19,10.2,10.17,10.18,507000.0
2014-07-07 14:00:00,10.18,10.18,10.15,10.17,244500.0,10.18,10.18,10.15,10.17,244500.0
2014-07-07 15:00:00,10.17,10.18,10.16,10.17,711000.0,10.17,10.18,10.16,10.17,711000.0
2014-07-08 09:30:00,10.16,10.19,10.14,10.19,409500.0,10.16,10.19,10.14,10.19,409500.0
2014-07-08 10:00:00,10.19,10.2,10.17,10.17,580500.0,10.19,10.2,10.17,10.17,580500.0
2014-07-08 11:00:00,10.17,10.2,10.15,10.19,513000.0,10.17,10.2,10.15,10.19,513000.0
2014-07-08 12:00:00,10.19,10.21,10.18,10.2,604500.0,10.19,10.21,10.18,10.2,604500.0
2014-07-08 13:00:00,10.19,10.21,10.17,10.18,435000.0,10.19,10.21,10.17,10.18,435000.0
2014-07-08 14:00:00,10.18,10.18,10.15,10.15,876000.0,10.18,10.18,10.15,10.15,876000.0
2014-07-08 15:00:00,10.15,10.16,10.13,10.14,1281000.0,10.15,10.16,10.13,10.14,1281000.0
2014-07-09 09:30:00,10.17,10.25,10.14,10.24,894000.0,10.17,10.25,10.14,10.24,894000.0
2014-07-09 10:00:00,10.24,10.32,10.24,10.31,1197000.0,10.24,10.32,10.24,10.31,1197000.0
2014-07-09 11:00:00,10.31,10.36,10.3,10.36,910500.0,10.31,10.36,10.3,10.36,910500.0
2014-07-09 12:00:00,10.36,10.37,10.35,10.37,550500.0,10.36,10.37,10.35,10.37,550500.0
2014-07-09 13:00:00,10.37,10.38,10.35,10.36,378000.0,10.37,10.38,10.35,10.36,378000.0
2014-07-09 14:00:00,10.35,10.39,10.33,10.36,1101000.0,10.35,10.39,10.33,10.36,1101000.0
2014-07-09 15:00:00,10.36,10.38,10.35,10.38,1719000.0,10.36,10.38,10.35,10.38,1719000.0
2014-07-10 09:30:00,10.26,10.32,10.24,10.28,753000.0,10.26,10.32,10.24,10.28,753000.0
2014-07-10 10:00:00,10.28,10.3,10.25,10.29,787500.0,10.28,10.3,10.25,10.29,787500.0
2014-07-10 11:00:00,10.29,10.3,10.22,10.24,1006500.0,10.29,10.3,10.22,10.24,1006500.0
2014-07-10 12:00:00,10.24,10.27,10.23,10.26,703500.0,10.24,10.27,10.23,10.26,703500.0
2014-07-10 13:00:00,10.27,10.28,10.24,10.26,630000.0,10.27,10.28,10.24,10.26,630000.0
2014-07-10 14:00:00,10.25,10.27,10.22,10.25,720000.0,10.25,10.27,10.22,10.25,720000.0
2014-07-10 15:00:00,10.25,10.26,10.24,10.24,1282500.0,10.25,10.26,10.24,10.24,1282500.0
2014-07-11 09:30:00,10.23,10.26,10.15,10.17,480000.0,10.23,10.26,10.15,10.17,480000.0
2014-07-11 10:00:00,10.17,10.19,10.13,10.18,951000.0,10.17,10.19,10.13,10.18,951000.0
2014-07-11 11:00:00,10.19,10.2,10.17,10.2,609000.0,10.19,10.2,10.17,10.2,609000.0
2014-07-11 12:00:00,10.2,10.23,10.2,10.23,447000.0,10.2,10.23,10.2,10.23,447000.0
2014-07-11 13:00:00,10.23,10.26,10.23,10.26,468000.0,10.23,10.26,10.23,10.26,468000.0
2014-07-11 14:00:00,10.26,10.28,10.25,10.26,534000.0,10.26,10.28,10.25,10.26,534000.0
2014-07-11 15:00:00,10.26,10.28,10.25,10.27,1192500.0,10.26,10.28,10.25,10.27,1192500.0
2014-07-14 09:30:00,10.34,10.34,10.28,10.3,301500.0,10.34,10.34,10.28,10.3,301500.0
2014-07-14 10:00:00,10.3,10.33,10.28,10.33,772500.0,10.3,10.33,10.28,10.33,772500.0
2014-07-14 11:00:00,10.33,10.38,10.33,10.37,984000.0,10.33,10.38,10.33,10.37,984000.0
2014-07-14 12:00:00,10.37,10.39,10.36,10.39,627000.0,10.37,10.39,10.36,10.39,627000.0
2014-07-14 13:00:00,10.39,10.42,10.38,10.41,1318500.0,10.39,10.42,10.38,10.41,1318500.0
2014-07-14 14:00:00,10.41,10.42,10.39,10.42,1164000.0,10.41,10.42,10.39,10.42,1164000.0
2014-07-14 15:00:00,10.42,10.42,10.39,10.39,1768500.0,10.42,10.42,10.39,10.39,1768500.0
2014-07-15 09:30:00,10.37,10.39,10.32,10.34,504000.0,10.37,10.39,10.32,10.34,504000.0
2014-07-15 10:00:00,10.35,10.36,10.26,10.3,1428000.0,10.35,10.36,10.26,10.3,1428000.0
2014-07-15 11:00:00,10.3,10.31,10.27,10.27,501000.0,10.3,10.31,10.27,10.27,501000.0
2014-07-15 12:00:00,10.27,10.28,10.25,10.27,409500.0,10.27,10.28,10.25,10.27,409500.0
2014-07-15 13:00:00,10.27,10.29,10.26,10.28,411000.0,10.27,10.29,10.26,10.28,411000.0
2014-07-15 14:00:00,10.27,10.29,10.26,10.28,565500.0,10.27,10.29,10.26,10.28,565500.0
2014-07-15 15:00:00,10.28,10.3,10.27,10.29,1300500.0,10.28,10.3,10.27,10.29,1300500.0
2014-07-16 09:30:00,10.3,10.32,10.23,10.27,627000.0,10.3,10.32,10.23,10.27,627000.0
2014-07-16 10:00:00,10.26,10.28,10.22,10.23,1002000.0,10.26,10.28,10.22,10.23,1002000.0
2014-07-16 11:00:00,10.23,10.25,10.21,10.22,838500.0,10.23,10.25,10.21,10.22,838500.0
2014-07-16 12:00:00,10.22,10.24,10.21,10.23,744000.0,10.22,10.24,10.21,10.23,744000.0
2014-07-16 13:00:00,10.23,10.28,10.22,10.27,649500.0,10.23,10.28,10.22,10.27,649500.0
2014-07-16 14:00:00,10.27,10.28,10.26,10.26,1044000.0,10.27,10.28,10.26,10.26,1044000.0
2014-07-16 15:00:00,10.27,10.28,10.26,10.26,1200000.0,10.27,10.28,10.26,10.26,1200000.0
2014-07-17 09:30:00,10.2,10.26,10.18,10.25,360000.0,10.2,10.26,10.18,10.25,360000.0
2014-07-17 10:00:00,10.26,10.31,10.24,10.26,1558500.0,10.26,10.31,10.24,10.26,1558500.0
2014-07-17 11:00:00,10.26,10.26,10.19,10.22,942000.0,10.26,10.26,10.19,10.22,942000.0
2014-07-17 12:00:00,10.21,10.23,10.19,10.21,439500.0,10.21,10.23,10.19,10.21,439500.0
2014-07-17 13:00:00,10.21,10.23,10.18,10.19,678000.0,10.21,10.23,10.18,10.19,678000.0
2014-07-17 14:00:00,10.19,10.19,10.16,10.17,1012500.0,10.19,10.19,10.16,10.17,1012500.0
2014-07-17 15:00:00,10.17,10.18,10.13,10.14,1645500.0,10.17,10.18,10.13,10.14,1645500.0
2014-07-18 09:30:00,10.11,10.11,10.03,10.06,2074500.0,10.11,10.11,10.03,10.06,2074500.0
2014-07-18 10:00:00,10.05,10.1,10.04,10.1,1285500.0,10.05,10.1,10.04,10.1,1285500.0
2014-07-18 11:00:00,10.1,10.18,10.1,10.17,937500.0,10.1,10.18,10.1,10.17,937500.0
2014-07-18 12:00:00,10.17,10.19,10.15,10.15,628500.0,10.17,10.19,10.15,10.15,628500.0
2014-07-18 13:00:00,10.15,10.17,10.14,10.17,531000.0,10.15,10.17,10.14,10.17,531000.0
2014-07-18 14:00:00,10.17,10.17,10.15,10.16,678000.0,10.17,10.17,10.15,10.16,678000.0
2014-07-18 15:00:00,10.16,10.2,10.16,10.19,2491500.0,10.16,10.2,10.16,10.19,2491500.0
2014-07-21 09:30:00,10.12,10.19,10.11,10.16,1096500.0,10.12,10.19,10.11,10.16,1096500.0
2014-07-21 10:00:00,10.16,10.19,10.15,10.17,946500.0,10.16,10.19,10.15,10.17,946500.0
2014-07-21 11:00:00,10.17,10.19,10.16,10.17,1641000.0,10.17,10.19,10.16,10.17,1641000.0
2014-07-21 12:00:00,10.18,10.18,10.1,10.1,1347000.0,10.18,10.18,10.1,10.1,1347000.0
2014-07-21 13:00:00,10.1,10.11,10.05,10.05,1023000.0,10.1,10.11,10.05,10.05,1023000.0
2014-07-21 14:00:00,10.05,10.06,10.01,10.04,1158000.0,10.05,10.06,10.01,10.04,1158000.0
2014-07-21 15:00:00,10.04,10.05,10.01,10.01,3148500.0,10.04,10.05,10.01,10.01,3148500.0
2014-07-22 09:30:00,10.0,10.05,9.72,9.75,6028500.0,10.0,10.05,9.72,9.75,6028500.0
2014-07-22 10:00:00,9.75,9.81,9.74,9.77,2784000.0,9.75,9.81,9.74,9.77,2784000.0
2014-07-22 11:00:00,9.76,9.78,9.73,9.75,2214000.0,9.76,9.78,9.73,9.75,2214000.0
2014-07-22 12:00:00,9.75,9.79,9.73,9.77,2041500.0,9.75,9.79,9.73,9.77,2041500.0
2014-07-22 13:00:00,9.78,9.81,9.77,9.81,2013000.0,9.78,9.81,9.77,9.81,2013000.0
2014-07-22 14:00:00,9.81,9.81,9.76,9.77,1948500.0,9.81,9.81,9.76,9.77,1948500.0
2014-07-22 15:00:00,9.77,9.78,9.72,9.73,4413000.0,9.77,9.78,9.72,9.73,4413000.0
2014-07-23 09:30:00,9.73,9.77,9.7,9.75,1005000.0,9.73,9.77,9.7,9.75,1005000.0
2014-07-23 10:00:00,9.75,9.8,9.75,9.79,1876500.0,9.75,9.8,9.75,9.79,1876500.0
2014-07-23 11:00:00,9.78,9.79,9.73,9.73,1591500.0,9.78,9.79,9.73,9.73,1591500.0
2014-07-23 12:00:00,9.73,9.75,9.72,9.74,1365000.0,9.73,9.75,9.72,9.74,1365000.0
2014-07-23 13:00:00,9.74,9.75,9.73,9.73,819000.0,9.74,9.75,9.73,9.73,819000.0
2014-07-23 14:00:00,9.73,9.76,9.72,9.76,1980000.0,9.73,9.76,9.72,9.76,1980000.0
2014-07-23 15:00:00,9.76,9.8,9.76,9.77,3472500.0,9.76,9.8,9.76,9.77,3472500.0
2014-07-24 09:30:00,10.22,10.27,10.02,10.15,4323000.0,10.22,10.27,10.02,10.15,4323000.0
2014-07-24 10:00:00,10.15,10.25,10.11,10.23,4233000.0,10.15,10.25,10.11,10.23,4233000.0
2014-07-24 11:00:00,10.23,10.23,10.06,10.16,3789000.0,10.23,10.23,10.06,10.16,3789000.0
2014-07-24 12:00:00,10.15,10.18,10.11,10.16,1743000.0,10.15,10.18,10.11,10.16,1743000.0
2014-07-24 13:00:00,10.16,10.18,10.13,10.17,907500.0,10.16,10.18,10.13,10.17,907500.0
2014-07-24 14:00:00,10.17,10.17,10.13,10.14,2868000.0,10.17,10.17,10.13,10.14,2868000.0
2014-07-24 15:00:00,10.14,10.14,10.11,10.12,3771000.0,10.14,10.14,10.11,10.12,3771000.0
2014-07-25 09:30:00,10.08,10.16,10.08,10.13,691500.0,10.08,10.16,10.08,10.13,691500.0
2014-07-25 10:00:00,10.13,10.14,10.12,10.14,1987500.0,10.13,10.14,10.12,10.14,1987500.0
2014-07-25 11:00:00,10.13,10.15,10.12,10.15,1771500.0,10.13,10.15,10.12,10.15,1771500.0
2014-07-25 12:00:00,10.15,10.17,10.15,10.16,1195500.0,10.15,10.17,10.15,10.16,1195500.0
2014-07-25 13:00:00,10.16,10.16,10.11,10.11,1531500.0,10.16,10.16,10.11,10.11,1531500.0
2014-07-25 14:00:00,10.11,10.15,10.11,10.15,1315500.0,10.11,10.15,10.11,10.15,1315500.0
2014-07-25 15:00:00,10.15,10.15,10.1,10.12,2779500.0,10.15,10.15,10.1,10.12,2779500.0
2014-07-28 09:30:00,10.11,10.13,10.08,10.1,298500.0,10.11,10.13,10.08,10.1,298500.0
2014-07-28 10:00:00,10.09,10.14,10.07,10.12,874500.0,10.09,10.14,10.07,10.12,874500.0
2014-07-28 11:00:00,10.12,10.15,10.12,10.13,598500.0,10.12,10.15,10.12,10.13,598500.0
2014-07-28 12:00:00,10.13,10.14,10.12,10.13,480000.0,10.13,10.14,10.12,10.13,480000.0
2014-07-28 13:00:00,10.12,10.14,10.12,10.12,498000.0,10.12,10.14,10.12,10.12,498000.0
2014-07-28 14:00:00,10.12,10.15,10.11,10.11,741000.0,10.12,10.15,10.11,10.11,741000.0
2014-07-28 15:00:00,10.11,10.13,10.1,10.11,987000.0,10.11,10.13,10.1,10.11,987000.0
2014-07-29 09:30:00,10.14,10.14,10.06,10.1,540000.0,10.14,10.14,10.06,10.1,540000.0
2014-07-29 10:00:00,10.1,10.11,10.04,10.05,1129500.0,10.1,10.11,10.04,10.05,1129500.0
2014-07-29 11:00:00,10.05,10.05,10.01,10.03,1050000.0,10.05,10.05,10.01,10.03,1050000.0
2014-07-29 12:00:00,10.03,10.07,10.03,10.06,607500.0,10.03,10.07,10.03,10.06,607500.0
2014-07-29 13:00:00,10.06,10.08,10.06,10.06,696000.0,10.06,10.08,10.06,10.06,696000.0
2014-07-29 14:00:00,10.06,10.06,10.04,10.05,1380000.0,10.06,10.06,10.04,10.05,1380000.0
2014-07-29 15:00:00,10.05,10.05,10.02,10.02,2218500.0,10.05,10.05,10.02,10.02,2218500.0
2014-07-30 09:30:00,10.06,10.13,10.03,10.1,828000.0,10.06,10.13,10.03,10.1,828000.0
2014-07-30 10:00:00,10.1,10.13,10.08,10.11,856500.0,10.1,10.13,10.08,10.11,856500.0
2014-07-30 11:00:00,10.11,10.13,10.09,10.09,895500.0,10.11,10.13,10.09,10.09,895500.0
2014-07-30 12:00:00,10.09,10.12,10.07,10.11,492000.0,10.09,10.12,10.07,10.11,492000.0
2014-07-30 13:00:00,10.11,10.12,10.09,10.11,447000.0,10.11,10.12,10.09,10.11,447000.0
2014-07-30 14:00:00,10.11,10.16,10.1,10.15,1173000.0,10.11,10.16,10.1,10.15,1173000.0
2014-07-30 15:00:00,10.15,10.17,10.13,10.16,2236500.0,10.15,10.17,10.13,10.16,2236500.0
2014-07-31 09:30:00,10.08,10.16,10.08,10.1,699000.0,10.08,10.16,10.08,10.1,699000.0
2014-07-31 10:00:00,10.1,10.14,10.08,10.08,1021500.0,10.1,10.14,10.08,10.08,1021500.0
2014-07-31 11:00:00,10.08,10.1,10.01,10.02,2287500.0,10.08,10.1,10.01,10.02,2287500.0
2014-07-31 12:00:00,10.02,10.03,9.99,10.01,1081500.0,10.02,10.03,9.99,10.01,1081500.0
2014-07-31 13:00:00,10.01,10.01,9.99,10.01,3643500.0,10.01,10.01,9.99,10.01,3643500.0
2014-07-31 14:00:00,10.01,10.02,9.99,10.0,1822500.0,10.01,10.02,9.99,10.0,1822500.0
2014-07-31 15:00:00,10.0,10.02,10.0,10.0,2788500.0,10.0,10.02,10.0,10.0,2788500.0
2014-08-01 09:30:00,10.01,10.14,10.01,10.11,1314000.0,10.01,10.14,10.01,10.11,1314000.0
2014-08-01 10:00:00,10.1,10.11,10.0,10.01,667500.0,10.1,10.11,10.0,10.01,667500.0
2014-08-01 11:00:00,10.01,10.02,10.0,10.0,1342500.0,10.01,10.02,10.0,10.0,1342500.0
2014-08-01 12:00:00,10.0,10.02,9.99,10.01,1438500.0,10.0,10.02,9.99,10.01,1438500.0
2014-08-01 13:00:00,10.01,10.05,10.0,10.05,585000.0,10.01,10.05,10.0,10.05,585000.0
2014-08-01 14:00:00,10.05,10.06,10.03,10.03,891000.0,10.05,10.06,10.03,10.03,891000.0
2014-08-01 15:00:00,10.03,10.04,10.0,10.01,1335000.0,10.03,10.04,10.0,10.01,1335000.0
2014-08-04 09:30:00,10.0,10.11,9.99,10.09,672000.0,10.0,10.11,9.99,10.09,672000.0
2014-08-04 10:00:00,10.09,10.1,10.03,10.04,1519500.0,10.09,10.1,10.03,10.04,1519500.0
2014-08-04 11:00:00,10.03,10.04,10.01,10.02,1161000.0,10.03,10.04,10.01,10.02,1161000.0
2014-08-04 12:00:00,10.03,10.05,10.02,10.03,1312500.0,10.03,10.05,10.02,10.03,1312500.0
2014-08-04 13:00:00,10.03,10.04,10.01,10.03,1080000.0,10.03,10.04,10.01,10.03,1080000.0
2014-08-04 14:00:00,10.03,10.07,10.03,10.06,735000.0,10.03,10.07,10.03,10.06,735000.0
2014-08-04 15:00:00,10.06,10.09,10.05,10.05,2128500.0,10.06,10.09,10.05,10.05,2128500.0
2014-08-05 09:30:00,10.02,10.05,9.97,10.04,1239000.0,10.02,10.05,9.97,10.04,1239000.0
2014-08-05 10:00:00,10.04,10.09,10.02,10.06,1548000.0,10.04,10.09,10.02,10.06,1548000.0
2014-08-05 11:00:00,10.06,10.08,10.05,10.07,1489500.0,10.06,10.08,10.05,10.07,1489500.0
2014-08-05 12:00:00,10.06,10.08,10.05,10.06,1123500.0,10.06,10.08,10.05,10.06,1123500.0
2014-08-05 13:00:00,10.06,10.06,9.99,10.0,1002000.0,10.06,10.06,9.99,10.0,1002000.0
2014-08-05 14:00:00,10.0,10.03,9.99,10.02,1441500.0,10.0,10.03,9.99,10.02,1441500.0
2014-08-05 15:00:00,10.02,10.03,10.0,10.0,2985000.0,10.02,10.03,10.0,10.0,2985000.0
2014-08-06 09:30:00,9.98,10.06,9.98,10.0,507000.0,9.98,10.06,9.98,10.0,507000.0
2014-08-06 10:00:00,10.01,10.03,10.0,10.03,1339500.0,10.01,10.03,10.0,10.03,1339500.0
2014-08-06 11:00:00,10.03,10.05,10.01,10.04,1324500.0,10.03,10.05,10.01,10.04,1324500.0
2014-08-06 12:00:00,10.04,10.05,10.02,10.03,853500.0,10.04,10.05,10.02,10.03,853500.0
2014-08-06 13:00:00,10.03,10.04,10.01,10.02,685500.0,10.03,10.04,10.01,10.02,685500.0
2014-08-06 14:00:00,10.02,10.03,10.01,10.02,820500.0,10.02,10.03,10.01,10.02,820500.0
2014-08-06 15:00:00,10.02,10.03,10.0,10.01,2028000.0,10.02,10.03,10.0,10.01,2028000.0
2014-08-07 09:30:00,10.06,10.07,10.0,10.02,381000.0,10.06,10.07,10.0,10.02,381000.0
2014-08-07 10:00:00,10.03,10.05,9.95,9.97,888000.0,10.03,10.05,9.95,9.97,888000.0
2014-08-07 11:00:00,9.97,10.0,9.95,9.98,505500.0,9.97,10.0,9.95,9.98,505500.0
2014-08-07 12:00:00,9.97,10.0,9.94,9.94,687000.0,9.97,10.0,9.94,9.94,687000.0
2014-08-07 13:00:00,9.95,9.99,9.94,9.97,381000.0,9.95,9.99,9.94,9.97,381000.0
2014-08-07 14:00:00,9.97,9.97,9.94,9.94,484500.0,9.97,9.97,9.94,9.94,484500.0
2014-08-07 15:00:00,9.94,9.96,9.92,9.93,1197000.0,9.94,9.96,9.92,9.93,1197000.0
2014-08-08 09:30:00,9.97,10.01,9.96,9.99,484500.0,9.97,10.01,9.96,9.99,484500.0
2014-08-08 10:00:00,9.99,10.02,9.99,10.0,1063500.0,9.99,10.02,9.99,10.0,1063500.0
2014-08-08 11:00:00,10.0,10.05,10.0,10.05,456000.0,10.0,10.05,10.0,10.05,456000.0
2014-08-08 12:00:00,10.05,10.06,10.04,10.06,700500.0,10.05,10.06,10.04,10.06,700500.0
2014-08-08 13:00:00,10.06,10.13,10.06,10.11,1054500.0,10.06,10.13,10.06,10.11,1054500.0
2014-08-08 14:00:00,10.11,10.15,10.11,10.14,705000.0,10.11,10.15,10.11,10.14,705000.0
2014-08-08 15:00:00,10.14,10.18,10.14,10.18,2367000.0,10.14,10.18,10.14,10.18,2367000.0
2014-08-11 09:30:00,10.18,10.24,10.17,10.23,586500.0,10.18,10.24,10.17,10.23,586500.0
2014-08-11 10:00:00,10.23,10.24,10.2,10.21,838500.0,10.23,10.24,10.2,10.21,838500.0
2014-08-11 11:00:00,10.2,10.22,10.2,10.2,1191000.0,10.2,10.22,10.2,10.2,1191000.0
2014-08-11 12:00:00,10.2,10.21,10.19,10.2,847500.0,10.2,10.21,10.19,10.2,847500.0
2014-08-11 13:00:00,10.2,10.21,10.19,10.2,882000.0,10.2,10.21,10.19,10.2,882000.0
2014-08-11 14:00:00,10.2,10.2,10.18,10.2,790500.0,10.2,10.2,10.18,10.2,790500.0
2014-08-11 15:00:00,10.2,10.24,10.2,10.21,1939500.0,10.2,10.24,10.2,10.21,1939500.0
2014-08-12 09:30:00,10.18,10.21,10.16,10.18,370500.0,10.18,10.21,10.16,10.18,370500.0
2014-08-12 10:00:00,10.17,10.17,10.09,10.09,871500.0,10.17,10.17,10.09,10.09,871500.0
2014-08-12 11:00:00,10.09,10.11,10.06,10.11,450000.0,10.09,10.11,10.06,10.11,450000.0
2014-08-12 12:00:00,10.1,10.15,10.1,10.14,360000.0,10.1,10.15,10.1,10.14,360000.0
2014-08-12 13:00:00,10.13,10.14,10.1,10.1,366000.0,10.13,10.14,10.1,10.1,366000.0
2014-08-12 14:00:00,10.11,10.12,10.08,10.11,750000.0,10.11,10.12,10.08,10.11,750000.0
2014-08-12 15:00:00,10.11,10.15,10.11,10.13,1153500.0,10.11,10.15,10.11,10.13,1153500.0
2014-08-13 09:30:00,10.17,10.17,10.07,10.09,1311000.0,10.17,10.17,10.07,10.09,1311000.0
2014-08-13 10:00:00,10.09,10.09,10.07,10.09,729000.0,10.09,10.09,10.07,10.09,729000.0
2014-08-13 11:00:00,10.09,10.13,10.09,10.11,705000.0,10.09,10.13,10.09,10.11,705000.0
2014-08-13 12:00:00,10.11,10.11,10.08,10.1,348000.0,10.11,10.11,10.08,10.1,348000.0
2014-08-13 13:00:00,10.11,10.11,10.08,10.08,321000.0,10.11,10.11,10.08,10.08,321000.0
2014-08-13 14:00:00,10.08,10.08,10.04,10.04,471000.0,10.08,10.08,10.04,10.04,471000.0
2014-08-13 15:00:00,10.05,10.08,10.03,10.07,1789500.0,10.05,10.08,10.03,10.07,1789500.0
2014-08-14 09:30:00,10.13,10.17,10.1,10.13,1230000.0,10.13,10.17,10.1,10.13,1230000.0
2014-08-14 10:00:00,10.13,10.16,10.12,10.16,1120500.0,10.13,10.16,10.12,10.16,1120500.0
2014-08-14 11:00:00,10.16,10.19,10.14,10.18,1887000.0,10.16,10.19,10.14,10.18,1887000.0
2014-08-14 12:00:00,10.18,10.2,10.17,10.18,832500.0,10.18,10.2,10.17,10.18,832500.0
2014-08-14 13:00:00,10.18,10.2,10.18,10.19,738000.0,10.18,10.2,10.18,10.19,738000.0
2014-08-14 14:00:00,10.2,10.24,10.19,10.24,1693500.0,10.2,10.24,10.19,10.24,1693500.0
2014-08-14 15:00:00,10.24,10.26,10.24,10.26,2481000.0,10.24,10.26,10.24,10.26,2481000.0
2014-08-15 09:30:00,10.33,10.33,10.25,10.27,2143500.0,10.33,10.33,10.25,10.27,2143500.0
2014-08-15 10:00:00,10.27,10.3,10.19,10.22,1366500.0,10.27,10.3,10.19,10.22,1366500.0
2014-08-15 11:00:00,10.21,10.22,10.12,10.13,790500.0,10.21,10.22,10.12,10.13,790500.0
2014-08-15 12:00:00,10.12,10.15,10.11,10.14,898500.0,10.12,10.15,10.11,10.14,898500.0
2014-08-15 13:00:00,10.14,10.15,10.1,10.1,640500.0,10.14,10.15,10.1,10.1,640500.0
2014-08-15 14:00:00,10.1,10.14,10.09,10.13,786000.0,10.1,10.14,10.09,10.13,786000.0
2014-08-15 15:00:00,10.13,10.14,10.11,10.13,1368000.0,10.13,10.14,10.11,10.13,1368000.0
2014-08-18 09:30:00,10.32,10.32,10.15,10.19,358500.0,10.32,10.32,10.15,10.19,358500.0
2014-08-18 10:00:00,10.19,10.2,10.16,10.2,685500.0,10.19,10.2,10.16,10.2,685500.0
2014-08-18 11:00:00,10.2,10.25,10.16,10.23,795000.0,10.2,10.25,10.16,10.23,795000.0
2014-08-18 12:00:00,10.23,10.24,10.22,10.23,601500.0,10.23,10.24,10.22,10.23,601500.0
2014-08-18 13:00:00,10.23,10.24,10.22,10.23,370500.0,10.23,10.24,10.22,10.23,370500.0
2014-08-18 14:00:00,10.23,10.25,10.23,10.24,337500.0,10.23,10.25,10.23,10.24,337500.0
2014-08-18 15:00:00,10.24,10.28,10.24,10.26,1617000.0,10.24,10.28,10.24,10.26,1617000.0
2014-08-19 09:30:00,10.26,10.31,10.24,10.29,580500.0,10.26,10.31,10.24,10.29,580500.0
2014-08-19 10:00:00,10.29,10.3,10.26,10.29,705000.0,10.29,10.3,10.26,10.29,705000.0
2014-08-19 11:00:00,10.3,10.3,10.27,10.29,499500.0,10.3,10.3,10.27,10.29,499500.0
2014-08-19 12:00:00,10.29,10.29,10.28,10.29,340500.0,10.29,10.29,10.28,10.29,340500.0
2014-08-19 13:00:00,10.29,10.29,10.24,10.24,364500.0,10.29,10.29,10.24,10.24,364500.0
2014-08-19 14:00:00,10.25,10.27,10.24,10.26,688500.0,10.25,10.27,10.24,10.26,688500.0
2014-08-19 15:00:00,10.26,10.26,10.24,10.26,1068000.0,10.26,10.26,10.24,10.26,1068000.0
2014-08-20 09:30:00,10.24,10.32,10.23,10.26,1180500.0,10.24,10.32,10.23,10.26,1180500.0
2014-08-20 10:00:00,10.26,10.27,10.22,10.24,805500.0,10.26,10.27,10.22,10.24,805500.0
2014-08-20 11:00:00,10.25,10.29,10.25,10.29,519000.0,10.25,10.29,10.25,10.29,519000.0
2014-08-20 12:00:00,10.29,10.29,10.26,10.26,247500.0,10.29,10.29,10.26,10.26,247500.0
2014-08-20 13:00:00,10.26,10.32,10.26,10.29,433500.0,10.26,10.32,10.26,10.29,433500.0
2014-08-20 14:00:00,10.29,10.33,10.28,10.32,654000.0,10.29,10.33,10.28,10.32,654000.0
2014-08-20 15:00:00,10.33,10.36,10.32,10.34,987000.0,10.33,10.36,10.32,10.34,987000.0
2014-08-21 09:30:00,10.31,10.34,10.25,10.3,511500.0,10.31,10.34,10.25,10.3,511500.0
2014-08-21 10:00:00,10.29,10.36,10.28,10.36,1077000.0,10.29,10.36,10.28,10.36,1077000.0
2014-08-21 11:00:00,10.36,10.41,10.34,10.36,637500.0,10.36,10.41,10.34,10.36,637500.0
2014-08-21 12:00:00,10.36,10.36,10.32,10.33,348000.0,10.36,10.36,10.32,10.33,348000.0
2014-08-21 13:00:00,10.33,10.35,10.33,10.33,306000.0,10.33,10.35,10.33,10.33,306000.0
2014-08-21 14:00:00,10.33,10.33,10.3,10.33,397500.0,10.33,10.33,10.3,10.33,397500.0
2014-08-21 15:00:00,10.33,10.33,10.29,10.3,1738500.0,10.33,10.33,10.29,10.3,1738500.0
2014-08-22 09:30:00,10.33,10.37,10.28,10.33,403500.0,10.33,10.37,10.28,10.33,403500.0
2014-08-22 10:00:00,10.33,10.34,10.3,10.31,556500.0,10.33,10.34,10.3,10.31,556500.0
2014-08-22 11:00:00,10.31,10.36,10.3,10.35,498000.0,10.31,10.36,10.3,10.35,498000.0
2014-08-22 12:00:00,10.36,10.37,10.35,10.35,361500.0,10.36,10.37,10.35,10.35,361500.0
2014-08-22 13:00:00,10.35,10.37,10.35,10.36,300000.0,10.35,10.37,10.35,10.36,300000.0
2014-08-22 14:00:00,10.36,10.38,10.35,10.38,772500.0,10.36,10.38,10.35,10.38,772500.0
2014-08-22 15:00:00,10.38,10.4,10.35,10.36,1315500.0,10.38,10.4,10.35,10.36,1315500.0
2014-08-25 09:30:00,10.43,10.44,10.37,10.38,430500.0,10.43,10.44,10.37,10.38,430500.0
2014-08-25 10:00:00,10.38,10.41,10.37,10.37,909000.0,10.38,10.41,10.37,10.37,909000.0
2014-08-25 11:00:00,10.37,10.43,10.37,10.43,658500.0,10.37,10.43,10.37,10.43,658500.0
2014-08-25 12:00:00,10.43,10.45,10.42,10.44,681000.0,10.43,10.45,10.42,10.44,681000.0
2014-08-25 13:00:00,10.43,10.45,10.42,10.44,330000.0,10.43,10.45,10.42,10.44,330000.0
2014-08-25 14:00:00,10.44,10.45,10.43,10.44,432000.0,10.44,10.45,10.43,10.44,432000.0
2014-08-25 15:00:00,10.44,10.47,10.44,10.46,1639500.0,10.44,10.47,10.44,10.46,1639500.0
2014-08-26 09:30:00,10.45,10.45,10.42,10.44,319500.0,10.45,10.45,10.42,10.44,319500.0
2014-08-26 10:00:00,10.44,10.44,10.39,10.42,1036500.0,10.44,10.44,10.39,10.42,1036500.0
2014-08-26 11:00:00,10.42,10.43,10.38,10.39,646500.0,10.42,10.43,10.38,10.39,646500.0
2014-08-26 12:00:00,10.39,10.4,10.36,10.36,388500.0,10.39,10.4,10.36,10.36,388500.0
2014-08-26 13:00:00,10.36,10.37,10.33,10.35,453000.0,10.36,10.37,10.33,10.35,453000.0
2014-08-26 14:00:00,10.35,10.36,10.34,10.35,708000.0,10.35,10.36,10.34,10.35,708000.0
2014-08-26 15:00:00,10.35,10.35,10.32,10.33,955500.0,10.35,10.35,10.32,10.33,955500.0
2014-08-27 09:30:00,10.33,10.36,10.3,10.33,465000.0,10.33,10.36,10.3,10.33,465000.0
2014-08-27 10:00:00,10.33,10.39,10.32,10.37,798000.0,10.33,10.39,10.32,10.37,798000.0
2014-08-27 11:00:00,10.37,10.38,10.34,10.35,385500.0,10.37,10.38,10.34,10.35,385500.0
2014-08-27 12:00:00,10.34,10.35,10.33,10.33,247500.0,10.34,10.35,10.33,10.33,247500.0
2014-08-27 13:00:00,10.33,10.34,10.33,10.33,186000.0,10.33,10.34,10.33,10.33,186000.0
2014-08-27 14:00:00,10.33,10.35,10.33,10.34,490500.0,10.33,10.35,10.33,10.34,490500.0
2014-08-27 15:00:00,10.34,10.36,10.34,10.35,495000.0,10.34,10.36,10.34,10.35,495000.0
2014-08-28 09:30:00,10.37,10.39,10.28,10.39,550500.0,10.37,10.39,10.28,10.39,550500.0
2014-08-28 10:00:00,10.39,10.44,10.38,10.42,517500.0,10.39,10.44,10.38,10.42,517500.0
2014-08-28 11:00:00,10.42,10.43,10.42,10.42,265500.0,10.42,10.43,10.42,10.42,265500.0
2014-08-28 12:00:00,10.42,10.43,10.4,10.42,256500.0,10.42,10.43,10.4,10.42,256500.0
2014-08-28 13:00:00,10.43,10.45,10.43,10.45,630000.0,10.43,10.45,10.43,10.45,630000.0
2014-08-28 14:00:00,10.45,10.46,10.43,10.43,669000.0,10.45,10.46,10.43,10.43,669000.0
2014-08-28 15:00:00,10.43,10.45,10.42,10.43,807000.0,10.43,10.45,10.42,10.43,807000.0
2014-08-29 09:30:00,10.48,10.48,10.33,10.36,744000.0,10.48,10.48,10.33,10.36,744000.0
2014-08-29 10:00:00,10.36,10.38,10.34,10.37,747000.0,10.36,10.38,10.34,10.37,747000.0
2014-08-29 11:00:00,10.38,10.4,10.36,10.4,330000.0,10.38,10.4,10.36,10.4,330000.0
2014-08-29 12:00:00,10.4,10.41,10.39,10.41,364500.0,10.4,10.41,10.39,10.41,364500.0
2014-08-29 13:00:00,10.41,10.42,10.4,10.4,372000.0,10.41,10.42,10.4,10.4,372000.0
2014-08-29 14:00:00,10.4,10.43,10.4,10.4,663000.0,10.4,10.43,10.4,10.4,663000.0
2014-08-29 15:00:00,10.4,10.41,10.39,10.4,940500.0,10.4,10.41,10.39,10.4,940500.0
2014-09-02 09:30:00,10.44,10.53,10.43,10.51,831000.0,10.44,10.53,10.43,10.51,831000.0
2014-09-02 10:00:00,10.51,10.54,10.49,10.51,736500.0,10.51,10.54,10.49,10.51,736500.0
2014-09-02 11:00:00,10.51,10.51,10.45,10.45,426000.0,10.51,10.51,10.45,10.45,426000.0
2014-09-02 12:00:00,10.45,10.47,10.44,10.45,228000.0,10.45,10.47,10.44,10.45,228000.0
2014-09-02 13:00:00,10.45,10.46,10.44,10.45,196500.0,10.45,10.46,10.44,10.45,196500.0
2014-09-02 14:00:00,10.45,10.48,10.45,10.47,483000.0,10.45,10.48,10.45,10.47,483000.0
2014-09-02 15:00:00,10.47,10.47,10.43,10.44,1050000.0,10.47,10.47,10.43,10.44,1050000.0
2014-09-03 09:30:00,10.46,10.49,10.44,10.48,252000.0,10.46,10.49,10.44,10.48,252000.0
2014-09-03 10:00:00,10.48,10.51,10.45,10.5,349500.0,10.48,10.51,10.45,10.5,349500.0
2014-09-03 11:00:00,10.5,10.51,10.46,10.49,495000.0,10.5,10.51,10.46,10.49,495000.0
2014-09-03 12:00:00,10.48,10.5,10.46,10.46,483000.0,10.48,10.5,10.46,10.46,483000.0
2014-09-03 13:00:00,10.46,10.47,10.45,10.47,409500.0,10.46,10.47,10.45,10.47,409500.0
2014-09-03 14:00:00,10.47,10.49,10.47,10.47,384000.0,10.47,10.49,10.47,10.47,384000.0
2014-09-03 15:00:00,10.48,10.49,10.46,10.48,969000.0,10.48,10.49,10.46,10.48,969000.0
2014-09-04 09:30:00,10.47,10.54,10.47,10.5,471000.0,10.47,10.54,10.47,10.5,471000.0
2014-09-04 10:00:00,10.51,10.54,10.5,10.54,573000.0,10.51,10.54,10.5,10.54,573000.0
2014-09-04 11:00:00,10.54,10.55,10.52,10.54,546000.0,10.54,10.55,10.52,10.54,546000.0
2014-09-04 12:00:00,10.54,10.56,10.52,10.53,469500.0,10.54,10.56,10.52,10.53,469500.0
2014-09-04 13:00:00,10.53,10.55,10.52,10.55,589500.0,10.53,10.55,10.52,10.55,589500.0
2014-09-04 14:00:00,10.55,10.55,10.52,10.53,990000.0,10.55,10.55,10.52,10.53,990000.0
2014-09-04 15:00:00,10.53,10.53,10.48,10.49,1084500.0,10.53,10.53,10.48,10.49,1084500.0
2014-09-05 09:30:00,10.46,10.55,10.42,10.54,445500.0,10.46,10.55,10.42,10.54,445500.0
2014-09-05 10:00:00,10.54,10.55,10.48,10.5,697500.0,10.54,10.55,10.48,10.5,697500.0
2014-09-05 11:00:00,10.5,10.54,10.5,10.53,639000.0,10.5,10.54,10.5,10.53,639000.0
2014-09-05 12:00:00,10.54,10.54,10.52,10.54,385500.0,10.54,10.54,10.52,10.54,385500.0
2014-09-05 13:00:00,10.54,10.56,10.52,10.53,366000.0,10.54,10.56,10.52,10.53,366000.0
2014-09-05 14:00:00,10.54,10.57,10.53,10.56,459000.0,10.54,10.57,10.53,10.56,459000.0
2014-09-05 15:00:00,10.56,10.57,10.55,10.57,957000.0,10.56,10.57,10.55,10.57,957000.0
2014-09-08 09:30:00,10.56,10.57,10.49,10.54,606000.0,10.56,10.57,10.49,10.54,606000.0
2014-09-08 10:00:00,10.54,10.56,10.51,10.56,2044500.0,10.54,10.56,10.51,10.56,2044500.0
2014-09-08 11:00:00,10.56,10.58,10.55,10.55,636000.0,10.56,10.58,10.55,10.55,636000.0
2014-09-08 12:00:00,10.55,10.56,10.52,10.55,667500.0,10.55,10.56,10.52,10.55,667500.0
2014-09-08 13:00:00,10.55,10.56,10.5,10.5,349500.0,10.55,10.56,10.5,10.5,349500.0
2014-09-08 14:00:00,10.5,10.53,10.5,10.52,519000.0,10.5,10.53,10.5,10.52,519000.0
2014-09-08 15:00:00,10.52,10.55,10.52,10.55,1038000.0,10.52,10.55,10.52,10.55,1038000.0
2014-09-09 09:30:00,10.5,10.54,10.5,10.53,904500.0,10.5,10.54,10.5,10.53,904500.0
2014-09-09 10:00:00,10.53,10.54,10.44,10.44,901500.0,10.53,10.54,10.44,10.44,901500.0
2014-09-09 11:00:00,10.44,10.47,10.43,10.45,516000.0,10.44,10.47,10.43,10.45,516000.0
2014-09-09 12:00:00,10.44,10.51,10.43,10.47,1057500.0,10.44,10.51,10.43,10.47,1057500.0
2014-09-09 13:00:00,10.47,10.49,10.44,10.48,810000.0,10.47,10.49,10.44,10.48,810000.0
2014-09-09 14:00:00,10.48,10.49,10.45,10.46,393000.0,10.48,10.49,10.45,10.46,393000.0
2014-09-09 15:00:00,10.46,10.46,10.42,10.43,984000.0,10.46,10.46,10.42,10.43,984000.0
2014-09-10 09:30:00,10.42,10.46,10.38,10.41,352500.0,10.42,10.46,10.38,10.41,352500.0
2014-09-10 10:00:00,10.42,10.45,10.4,10.43,1170000.0,10.42,10.45,10.4,10.43,1170000.0
2014-09-10 11:00:00,10.43,10.44,10.42,10.43,235500.0,10.43,10.44,10.42,10.43,235500.0
2014-09-10 12:00:00,10.43,10.45,10.42,10.42,1660500.0,10.43,10.45,10.42,10.42,1660500.0
2014-09-10 13:00:00,10.42,10.44,10.41,10.42,270000.0,10.42,10.44,10.41,10.42,270000.0
2014-09-10 14:00:00,10.42,10.42,10.39,10.4,417000.0,10.42,10.42,10.39,10.4,417000.0
2014-09-10 15:00:00,10.4,10.43,10.4,10.41,1030500.0,10.4,10.43,10.4,10.41,1030500.0
2014-09-11 09:30:00,10.38,10.39,10.34,10.36,222000.0,10.38,10.39,10.34,10.36,222000.0
2014-09-11 10:00:00,10.36,10.36,10.3,10.32,934500.0,10.36,10.36,10.3,10.32,934500.0
2014-09-11 11:00:00,10.32,10.33,10.28,10.31,1156500.0,10.32,10.33,10.28,10.31,1156500.0
2014-09-11 12:00:00,10.31,10.32,10.29,10.29,553500.0,10.31,10.32,10.29,10.29,553500.0
2014-09-11 13:00:00,10.29,10.3,10.25,10.27,852000.0,10.29,10.3,10.25,10.27,852000.0
2014-09-11 14:00:00,10.28,10.29,10.26,10.27,849000.0,10.28,10.29,10.26,10.27,849000.0
2014-09-11 15:00:00,10.27,10.32,10.27,10.32,2275500.0,10.27,10.32,10.27,10.32,2275500.0
2014-09-12 09:30:00,10.32,10.35,10.3,10.32,288000.0,10.32,10.35,10.3,10.32,288000.0
2014-09-12 10:00:00,10.32,10.33,10.27,10.33,658500.0,10.32,10.33,10.27,10.33,658500.0
2014-09-12 11:00:00,10.33,10.33,10.28,10.29,660000.0,10.33,10.33,10.28,10.29,660000.0
2014-09-12 12:00:00,10.29,10.3,10.26,10.27,589500.0,10.29,10.3,10.26,10.27,589500.0
2014-09-12 13:00:00,10.27,10.28,10.25,10.26,748500.0,10.27,10.28,10.25,10.26,748500.0
2014-09-12 14:00:00,10.26,10.28,10.25,10.27,610500.0,10.26,10.28,10.25,10.27,610500.0
2014-09-12 15:00:00,10.27,10.3,10.26,10.28,693000.0,10.27,10.3,10.26,10.28,693000.0
2014-09-15 09:30:00,10.27,10.31,10.27,10.28,222000.0,10.27,10.31,10.27,10.28,222000.0
2014-09-15 10:00:00,10.28,10.3,10.27,10.3,576000.0,10.28,10.3,10.27,10.3,576000.0
2014-09-15 11:00:00,10.3,10.3,10.28,10.28,310500.0,10.3,10.3,10.28,10.28,310500.0
2014-09-15 12:00:00,10.28,10.29,10.27,10.27,222000.0,10.28,10.29,10.27,10.27,222000.0
2014-09-15 13:00:00,10.27,10.28,10.25,10.26,633000.0,10.27,10.28,10.25,10.26,633000.0
2014-09-15 14:00:00,10.27,10.27,10.25,10.27,429000.0,10.27,10.27,10.25,10.27,429000.0
2014-09-15 15:00:00,10.27,10.27,10.25,10.26,711000.0,10.27,10.27,10.25,10.26,711000.0
2014-09-16 09:30:00,10.24,10.31,10.23,10.3,658500.0,10.24,10.31,10.23,10.3,658500.0
2014-09-16 10:00:00,10.3,10.33,10.28,10.29,900000.0,10.3,10.33,10.28,10.29,900000.0
2014-09-16 11:00:00,10.29,10.33,10.28,10.31,696000.0,10.29,10.33,10.28,10.31,696000.0
2014-09-16 12:00:00,10.32,10.33,10.31,10.32,615000.0,10.32,10.33,10.31,10.32,615000.0
2014-09-16 13:00:00,10.32,10.36,10.32,10.35,1636500.0,10.32,10.36,10.32,10.35,1636500.0
2014-09-16 14:00:00,10.36,10.37,10.35,10.35,792000.0,10.36,10.37,10.35,10.35,792000.0
2014-09-16 15:00:00,10.35,10.36,10.33,10.33,1423500.0,10.35,10.36,10.33,10.33,1423500.0
2014-09-17 09:30:00,10.32,10.35,10.29,10.35,475500.0,10.32,10.35,10.29,10.35,475500.0
2014-09-17 10:00:00,10.36,10.36,10.29,10.29,774000.0,10.36,10.36,10.29,10.29,774000.0
2014-09-17 11:00:00,10.29,10.33,10.29,10.31,408000.0,10.29,10.33,10.29,10.31,408000.0
2014-09-17 12:00:00,10.31,10.32,10.3,10.31,384000.0,10.31,10.32,10.3,10.31,384000.0
2014-09-17 13:00:00,10.31,10.31,10.26,10.29,333000.0,10.31,10.31,10.26,10.29,333000.0
2014-09-17 14:00:00,10.28,10.33,10.25,10.33,781500.0,10.28,10.33,10.25,10.33,781500.0
2014-09-17 15:00:00,10.33,10.35,10.3,10.31,1023000.0,10.33,10.35,10.3,10.31,1023000.0
2014-09-18 09:30:00,10.33,10.35,10.24,10.34,795000.0,10.33,10.35,10.24,10.34,795000.0
2014-09-18 10:00:00,10.34,10.37,10.33,10.35,732000.0,10.34,10.37,10.33,10.35,732000.0
2014-09-18 11:00:00,10.34,10.36,10.34,10.35,747000.0,10.34,10.36,10.34,10.35,747000.0
2014-09-18 12:00:00,10.35,10.36,10.35,10.36,700500.0,10.35,10.36,10.35,10.36,700500.0
2014-09-18 13:00:00,10.35,10.36,10.35,10.35,544500.0,10.35,10.36,10.35,10.35,544500.0
2014-09-18 14:00:00,10.35,10.36,10.34,10.34,672000.0,10.35,10.36,10.34,10.34,672000.0
2014-09-18 15:00:00,10.34,10.37,10.33,10.35,1588500.0,10.34,10.37,10.33,10.35,1588500.0
2014-09-19 09:30:00,10.4,10.4,10.1,10.36,3903000.0,10.4,10.4,10.1,10.36,3903000.0
2014-09-19 10:00:00,10.36,10.39,10.33,10.33,508500.0,10.36,10.39,10.33,10.33,508500.0
2014-09-19 11:00:00,10.34,10.37,10.33,10.33,292500.0,10.34,10.37,10.33,10.33,292500.0
2014-09-19 12:00:00,10.33,10.33,10.29,10.29,543000.0,10.33,10.33,10.29,10.29,543000.0
2014-09-19 13:00:00,10.28,10.29,10.26,10.26,390000.0,10.28,10.29,10.26,10.26,390000.0
2014-09-19 14:00:00,10.26,10.29,10.26,10.27,781500.0,10.26,10.29,10.26,10.27,781500.0
2014-09-19 15:00:00,10.27,10.28,10.25,10.25,2580000.0,10.27,10.28,10.25,10.25,2580000.0
2014-09-22 09:30:00,10.22,10.24,10.11,10.14,1468500.0,10.22,10.24,10.11,10.14,1468500.0
2014-09-22 10:00:00,10.14,10.17,10.09,10.12,1320000.0,10.14,10.17,10.09,10.12,1320000.0
2014-09-22 11:00:00,10.12,10.12,10.08,10.09,910500.0,10.12,10.12,10.08,10.09,910500.0
2014-09-22 12:00:00,10.09,10.13,10.08,10.13,531000.0,10.09,10.13,10.08,10.13,531000.0
2014-09-22 13:00:00,10.13,10.15,10.12,10.13,486000.0,10.13,10.15,10.12,10.13,486000.0
2014-09-22 14:00:00,10.13,10.13,10.11,10.12,514500.0,10.13,10.13,10.11,10.12,514500.0
2014-09-22 15:00:00,10.12,10.13,10.11,10.11,1065000.0,10.12,10.13,10.11,10.11,1065000.0
2014-09-23 09:30:00,10.06,10.15,10.04,10.12,1428000.0,10.06,10.15,10.04,10.12,1428000.0
2014-09-23 10:00:00,10.12,10.14,10.09,10.13,1161000.0,10.12,10.14,10.09,10.13,1161000.0
2014-09-23 11:00:00,10.13,10.14,10.11,10.11,729000.0,10.13,10.14,10.11,10.11,729000.0
2014-09-23 12:00:00,10.11,10.12,10.09,10.09,481500.0,10.11,10.12,10.09,10.09,481500.0
2014-09-23 13:00:00,10.09,10.11,10.07,10.09,684000.0,10.09,10.11,10.07,10.09,684000.0
2014-09-23 14:00:00,10.09,10.1,10.06,10.09,894000.0,10.09,10.1,10.06,10.09,894000.0
2014-09-23 15:00:00,10.09,10.1,10.05,10.06,933000.0,10.09,10.1,10.05,10.06,933000.0
2014-09-24 09:30:00,10.07,10.15,10.07,10.12,934500.0,10.07,10.15,10.07,10.12,934500.0
2014-09-24 10:00:00,10.12,10.12,10.05,10.07,1146000.0,10.12,10.12,10.05,10.07,1146000.0
2014-09-24 11:00:00,10.07,10.13,10.07,10.1,586500.0,10.07,10.13,10.07,10.1,586500.0
2014-09-24 12:00:00,10.1,10.1,10.06,10.07,582000.0,10.1,10.1,10.06,10.07,582000.0
2014-09-24 13:00:00,10.07,10.1,10.07,10.09,532500.0,10.07,10.1,10.07,10.09,532500.0
2014-09-24 14:00:00,10.09,10.12,10.08,10.11,579000.0,10.09,10.12,10.08,10.11,579000.0
2014-09-24 15:00:00,10.11,10.12,10.1,10.11,1060500.0,10.11,10.12,10.1,10.11,1060500.0
2014-09-25 09:30:00,10.07,10.11,10.06,10.11,667500.0,10.07,10.11,10.06,10.11,667500.0
2014-09-25 10:00:00,10.1,10.1,10.01,10.03,657000.0,10.1,10.1,10.01,10.03,657000.0
2014-09-25 11:00:00,10.03,10.04,10.01,10.02,544500.0,10.03,10.04,10.01,10.02,544500.0
2014-09-25 12:00:00,10.02,10.03,10.0,10.01,463500.0,10.02,10.03,10.0,10.01,463500.0
2014-09-25 13:00:00,10.01,10.04,9.99,9.99,1002000.0,10.01,10.04,9.99,9.99,1002000.0
2014-09-25 14:00:00,9.99,10.01,9.97,10.0,700500.0,9.99,10.01,9.97,10.0,700500.0
2014-09-25 15:00:00,10.0,10.0,9.97,9.97,1656000.0,10.0,10.0,9.97,9.97,1656000.0
2014-09-26 09:30:00,9.97,10.05,9.97,10.03,669000.0,9.97,10.05,9.97,10.03,669000.0
2014-09-26 10:00:00,10.04,10.1,10.04,10.09,786000.0,10.04,10.1,10.04,10.09,786000.0
2014-09-26 11:00:00,10.09,10.1,10.05,10.05,345000.0,10.09,10.1,10.05,10.05,345000.0
2014-09-26 12:00:00,10.06,10.08,10.05,10.06,363000.0,10.06,10.08,10.05,10.06,363000.0
2014-09-26 13:00:00,10.06,10.09,10.06,10.09,397500.0,10.06,10.09,10.06,10.09,397500.0
2014-09-26 14:00:00,10.09,10.12,10.07,10.09,1171500.0,10.09,10.12,10.07,10.09,1171500.0
2014-09-26 15:00:00,10.09,10.11,10.08,10.09,954000.0,10.09,10.11,10.08,10.09,954000.0
2014-09-29 09:30:00,10.03,10.14,9.99,10.14,757500.0,10.03,10.14,9.99,10.14,757500.0
2014-09-29 10:00:00,10.13,10.17,10.12,10.15,1095000.0,10.13,10.17,10.12,10.15,1095000.0
2014-09-29 11:00:00,10.15,10.16,10.13,10.13,507000.0,10.15,10.16,10.13,10.13,507000.0
2014-09-29 12:00:00,10.13,10.13,10.1,10.1,432000.0,10.13,10.13,10.1,10.1,432000.0
2014-09-29 13:00:00,10.1,10.11,10.08,10.11,423000.0,10.1,10.11,10.08,10.11,423000.0
2014-09-29 14:00:00,10.11,10.13,10.09,10.12,1395000.0,10.11,10.13,10.09,10.12,1395000.0
2014-09-29 15:00:00,10.13,10.15,10.11,10.12,1003500.0,10.13,10.15,10.11,10.12,1003500.0
2014-09-30 09:30:00,10.1,10.13,10.04,10.09,712500.0,10.1,10.13,10.04,10.09,712500.0
2014-09-30 10:00:00,10.09,10.11,10.06,10.1,1200000.0,10.09,10.11,10.06,10.1,1200000.0
2014-09-30 11:00:00,10.11,10.14,10.1,10.12,586500.0,10.11,10.14,10.1,10.12,586500.0
2014-09-30 12:00:00,10.12,10.13,10.08,10.09,631500.0,10.12,10.13,10.08,10.09,631500.0
2014-09-30 13:00:00,10.09,10.1,10.04,10.04,985500.0,10.09,10.1,10.04,10.04,985500.0
2014-09-30 14:00:00,10.04,10.05,10.01,10.05,1228500.0,10.04,10.05,10.01,10.05,1228500.0
2014-09-30 15:00:00,10.05,10.08,10.02,10.02,2662500.0,10.05,10.08,10.02,10.02,2662500.0
2014-10-01 09:30:00,9.99,10.04,9.99,10.03,855000.0,9.99,10.04,9.99,10.03,855000.0
2014-10-01 10:00:00,10.03,10.04,9.98,10.04,846000.0,10.03,10.04,9.98,10.04,846000.0
2014-10-01 11:00:00,10.04,10.06,10.03,10.04,1047000.0,10.04,10.06,10.03,10.04,1047000.0
2014-10-01 12:00:00,10.04,10.05,10.01,10.01,396000.0,10.04,10.05,10.01,10.01,396000.0
2014-10-01 13:00:00,10.01,10.03,9.98,9.98,861000.0,10.01,10.03,9.98,9.98,861000.0
2014-10-01 14:00:00,9.98,10.01,9.97,9.97,1239000.0,9.98,10.01,9.97,9.97,1239000.0
2014-10-01 15:00:00,9.98,9.99,9.95,9.96,1803000.0,9.98,9.99,9.95,9.96,1803000.0
2014-10-02 09:30:00,9.96,10.09,9.96,10.08,918000.0,9.96,10.09,9.96,10.08,918000.0
2014-10-02 10:00:00,10.08,10.09,10.05,10.06,774000.0,10.08,10.09,10.05,10.06,774000.0
2014-10-02 11:00:00,10.06,10.07,10.01,10.03,717000.0,10.06,10.07,10.01,10.03,717000.0
2014-10-02 12:00:00,10.03,10.05,10.01,10.05,519000.0,10.03,10.05,10.01,10.05,519000.0
2014-10-02 13:00:00,10.05,10.07,10.04,10.05,517500.0,10.05,10.07,10.04,10.05,517500.0
2014-10-02 14:00:00,10.05,10.1,10.05,10.09,708000.0,10.05,10.1,10.05,10.09,708000.0
2014-10-02 15:00:00,10.09,10.09,10.06,10.06,895500.0,10.09,10.09,10.06,10.06,895500.0
2014-10-03 09:30:00,10.1,10.17,10.08,10.16,396000.0,10.1,10.17,10.08,10.16,396000.0
2014-10-03 10:00:00,10.16,10.21,10.15,10.2,684000.0,10.16,10.21,10.15,10.2,684000.0
2014-10-03 11:00:00,10.19,10.21,10.17,10.19,417000.0,10.19,10.21,10.17,10.19,417000.0
2014-10-03 12:00:00,10.18,10.2,10.17,10.19,276000.0,10.18,10.2,10.17,10.19,276000.0
2014-10-03 13:00:00,10.19,10.19,10.17,10.19,231000.0,10.19,10.19,10.17,10.19,231000.0
2014-10-03 14:00:00,10.19,10.22,10.19,10.22,351000.0,10.19,10.22,10.19,10.22,351000.0
2014-10-03 15:00:00,10.22,10.25,10.21,10.21,1219500.0,10.22,10.25,10.21,10.21,1219500.0
2014-10-06 09:30:00,10.21,10.29,10.21,10.28,607500.0,10.21,10.29,10.21,10.28,607500.0
2014-10-06 10:00:00,10.27,10.29,10.24,10.25,805500.0,10.27,10.29,10.24,10.25,805500.0
2014-10-06 11:00:00,10.24,10.25,10.16,10.18,573000.0,10.24,10.25,10.16,10.18,573000.0
2014-10-06 12:00:00,10.18,10.19,10.15,10.16,255000.0,10.18,10.19,10.15,10.16,255000.0
2014-10-06 13:00:00,10.16,10.19,10.16,10.18,516000.0,10.16,10.19,10.16,10.18,516000.0
2014-10-06 14:00:00,10.18,10.2,10.16,10.19,189000.0,10.18,10.2,10.16,10.19,189000.0
2014-10-06 15:00:00,10.19,10.19,10.17,10.18,670500.0,10.19,10.19,10.17,10.18,670500.0
2014-10-07 09:30:00,10.11,10.15,10.08,10.13,661500.0,10.11,10.15,10.08,10.13,661500.0
2014-10-07 10:00:00,10.14,10.19,10.13,10.16,388500.0,10.14,10.19,10.13,10.16,388500.0
2014-10-07 11:00:00,10.16,10.17,10.14,10.14,333000.0,10.16,10.17,10.14,10.14,333000.0
2014-10-07 12:00:00,10.14,10.16,10.12,10.13,420000.0,10.14,10.16,10.12,10.13,420000.0
2014-10-07 13:00:00,10.13,10.15,10.13,10.14,273000.0,10.13,10.15,10.13,10.14,273000.0
2014-10-07 14:00:00,10.14,10.16,10.13,10.15,594000.0,10.14,10.16,10.13,10.15,594000.0
2014-10-07 15:00:00,10.15,10.16,10.08,10.08,1764000.0,10.15,10.16,10.08,10.08,1764000.0
2014-10-08 09:30:00,10.11,10.16,10.07,10.13,903000.0,10.11,10.16,10.07,10.13,903000.0
2014-10-08 10:00:00,10.13,10.15,10.08,10.08,1312500.0,10.13,10.15,10.08,10.08,1312500.0
2014-10-08 11:00:00,10.08,10.1,10.07,10.1,507000.0,10.08,10.1,10.07,10.1,507000.0
2014-10-08 12:00:00,10.1,10.12,10.07,10.07,651000.0,10.1,10.12,10.07,10.07,651000.0
2014-10-08 13:00:00,10.07,10.09,10.06,10.08,574500.0,10.07,10.09,10.06,10.08,574500.0
2014-10-08 14:00:00,10.08,10.2,10.08,10.2,1656000.0,10.08,10.2,10.08,10.2,1656000.0
2014-10-08 15:00:00,10.2,10.23,10.19,10.21,2484000.0,10.2,10.23,10.19,10.21,2484000.0
2014-10-09 09:30:00,10.17,10.26,10.17,10.18,393000.0,10.17,10.26,10.17,10.18,393000.0
2014-10-09 10:00:00,10.18,10.19,10.12,10.15,934500.0,10.18,10.19,10.12,10.15,934500.0
2014-10-09 11:00:00,10.15,10.16,10.1,10.11,1219500.0,10.15,10.16,10.1,10.11,1219500.0
2014-10-09 12:00:00,10.11,10.13,10.07,10.08,1119000.0,10.11,10.13,10.07,10.08,1119000.0
2014-10-09 13:00:00,10.08,10.12,10.06,10.09,1396500.0,10.08,10.12,10.06,10.09,1396500.0
2014-10-09 14:00:00,10.08,10.08,10.01,10.02,904500.0,10.08,10.08,10.01,10.02,904500.0
2014-10-09 15:00:00,10.02,10.06,10.0,10.0,1351500.0,10.02,10.06,10.0,10.0,1351500.0
2014-10-10 09:30:00,9.99,10.11,9.99,10.1,885000.0,9.99,10.11,9.99,10.1,885000.0
2014-10-10 10:00:00,10.1,10.12,10.02,10.07,1368000.0,10.1,10.12,10.02,10.07,1368000.0
2014-10-10 11:00:00,10.07,10.09,10.05,10.07,996000.0,10.07,10.09,10.05,10.07,996000.0
2014-10-10 12:00:00,10.07,10.13,10.07,10.13,1414500.0,10.07,10.13,10.07,10.13,1414500.0
2014-10-10 13:00:00,10.13,10.14,10.11,10.11,670500.0,10.13,10.14,10.11,10.11,670500.0
2014-10-10 14:00:00,10.12,10.12,10.09,10.1,1546500.0,10.12,10.12,10.09,10.1,1546500.0
2014-10-10 15:00:00,10.1,10.11,10.09,10.1,2430000.0,10.1,10.11,10.09,10.1,2430000.0
2014-10-13 09:30:00,10.09,10.12,10.04,10.04,1006500.0,10.09,10.12,10.04,10.04,1006500.0
2014-10-13 10:00:00,10.04,10.06,9.97,9.99,1617000.0,10.04,10.06,9.97,9.99,1617000.0
2014-10-13 11:00:00,9.98,10.01,9.96,9.99,1164000.0,9.98,10.01,9.96,9.99,1164000.0
2014-10-13 12:00:00,10.0,10.06,9.99,10.04,649500.0,10.0,10.06,9.99,10.04,649500.0
2014-10-13 13:00:00,10.04,10.06,10.01,10.02,769500.0,10.04,10.06,10.01,10.02,769500.0
2014-10-13 14:00:00,10.02,10.03,9.99,10.0,1609500.0,10.02,10.03,9.99,10.0,1609500.0
2014-10-13 15:00:00,10.0,10.0,9.9,9.9,2034000.0,10.0,10.0,9.9,9.9,2034000.0
2014-10-14 09:30:00,9.99,9.99,9.93,9.98,615000.0,9.99,9.99,9.93,9.98,615000.0
2014-10-14 10:00:00,9.98,10.01,9.94,9.95,1554000.0,9.98,10.01,9.94,9.95,1554000.0
2014-10-14 11:00:00,9.95,10.0,9.94,10.0,648000.0,9.95,10.0,9.94,10.0,648000.0
2014-10-14 12:00:00,10.0,10.01,9.97,9.98,474000.0,10.0,10.01,9.97,9.98,474000.0
2014-10-14 13:00:00,9.98,9.99,9.96,9.99,495000.0,9.98,9.99,9.96,9.99,495000.0
2014-10-14 14:00:00,9.99,10.0,9.96,9.97,937500.0,9.99,10.0,9.96,9.97,937500.0
2014-10-14 15:00:00,9.97,9.98,9.92,9.93,2509500.0,9.97,9.98,9.92,9.93,2509500.0
2014-10-15 09:30:00,9.81,9.92,9.75,9.9,2964000.0,9.81,9.92,9.75,9.9,2964000.0
2014-10-15 10:00:00,9.9,9.93,9.86,9.89,2451000.0,9.9,9.93,9.86,9.89,2451000.0
2014-10-15 11:00:00,9.89,9.93,9.84,9.86,1656000.0,9.89,9.93,9.84,9.86,1656000.0
2014-10-15 12:00:00,9.86,9.87,9.78,9.79,1014000.0,9.86,9.87,9.78,9.79,1014000.0
2014-10-15 13:00:00,9.79,9.84,9.77,9.82,1879500.0,9.79,9.84,9.77,9.82,1879500.0
2014-10-15 14:00:00,9.82,9.94,9.8,9.94,2614500.0,9.82,9.94,9.8,9.94,2614500.0
2014-10-15 15:00:00,9.94,10.03,9.89,9.97,3793500.0,9.94,10.03,9.89,9.97,3793500.0
2014-10-16 09:30:00,9.86,10.03,9.79,10.01,960000.0,9.86,10.03,9.79,10.01,960000.0
2014-10-16 10:00:00,10.0,10.09,9.96,10.05,1761000.0,10.0,10.09,9.96,10.05,1761000.0
2014-10-16 11:00:00,10.04,10.06,9.95,9.95,1005000.0,10.04,10.06,9.95,9.95,1005000.0
2014-10-16 12:00:00,9.95,10.0,9.93,10.0,978000.0,9.95,10.0,9.93,10.0,978000.0
2014-10-16 13:00:00,9.99,10.03,9.95,9.96,1069500.0,9.99,10.03,9.95,9.96,1069500.0
2014-10-16 14:00:00,9.96,9.99,9.93,9.96,1327500.0,9.96,9.99,9.93,9.96,1327500.0
2014-10-16 15:00:00,9.96,9.99,9.94,9.96,2898000.0,9.96,9.99,9.94,9.96,2898000.0
2014-10-17 09:30:00,10.04,10.06,9.96,10.02,1993500.0,10.04,10.06,9.96,10.02,1993500.0
2014-10-17 10:00:00,10.02,10.07,9.99,10.02,1333500.0,10.02,10.07,9.99,10.02,1333500.0
2014-10-17 11:00:00,10.02,10.09,10.0,10.07,828000.0,10.02,10.09,10.0,10.07,828000.0
2014-10-17 12:00:00,10.07,10.1,10.05,10.08,672000.0,10.07,10.1,10.05,10.08,672000.0
2014-10-17 13:00:00,10.08,10.1,10.06,10.08,588000.0,10.08,10.1,10.06,10.08,588000.0
2014-10-17 14:00:00,10.08,10.11,10.06,10.1,1173000.0,10.08,10.11,10.06,10.1,1173000.0
2014-10-17 15:00:00,10.1,10.18,10.08,10.14,3178500.0,10.1,10.18,10.08,10.14,3178500.0
2014-10-20 09:30:00,10.15,10.22,10.12,10.14,1543500.0,10.15,10.22,10.12,10.14,1543500.0
2014-10-20 10:00:00,10.14,10.16,10.13,10.14,2236500.0,10.14,10.16,10.13,10.14,2236500.0
2014-10-20 11:00:00,10.14,10.17,10.13,10.17,1156500.0,10.14,10.17,10.13,10.17,1156500.0
2014-10-20 12:00:00,10.16,10.21,10.16,10.17,913500.0,10.16,10.21,10.16,10.17,913500.0
2014-10-20 13:00:00,10.17,10.23,10.16,10.23,661500.0,10.17,10.23,10.16,10.23,661500.0
2014-10-20 14:00:00,10.23,10.32,10.23,10.32,1359000.0,10.23,10.32,10.23,10.32,1359000.0
2014-10-20 15:00:00,10.32,10.35,10.31,10.33,2655000.0,10.32,10.35,10.31,10.33,2655000.0
2014-10-21 09:30:00,10.39,10.45,10.37,10.45,1149000.0,10.39,10.45,10.37,10.45,1149000.0
2014-10-21 10:00:00,10.46,10.53,10.45,10.5,1444500.0,10.46,10.53,10.45,10.5,1444500.0
2014-10-21 11:00:00,10.51,10.6,10.5,10.54,1080000.0,10.51,10.6,10.5,10.54,1080000.0
2014-10-21 12:00:00,10.54,10.59,10.54,10.56,607500.0,10.54,10.59,10.54,10.56,607500.0
2014-10-21 13:00:00,10.55,10.6,10.55,10.6,955500.0,10.55,10.6,10.55,10.6,955500.0
2014-10-21 14:00:00,10.6,10.61,10.56,10.57,1458000.0,10.6,10.61,10.56,10.57,1458000.0
2014-10-21 15:00:00,10.57,10.6,10.56,10.59,3159000.0,10.57,10.6,10.56,10.59,3159000.0
2014-10-22 09:30:00,10.6,10.72,10.53,10.71,1198500.0,10.6,10.72,10.53,10.71,1198500.0
2014-10-22 10:00:00,10.71,10.72,10.57,10.57,2869500.0,10.71,10.72,10.57,10.57,2869500.0
2014-10-22 11:00:00,10.57,10.62,10.57,10.59,1555500.0,10.57,10.62,10.57,10.59,1555500.0
2014-10-22 12:00:00,10.59,10.6,10.54,10.57,1240500.0,10.59,10.6,10.54,10.57,1240500.0
2014-10-22 13:00:00,10.57,10.59,10.56,10.56,1153500.0,10.57,10.59,10.56,10.56,1153500.0
2014-10-22 14:00:00,10.56,10.59,10.53,10.55,1792500.0,10.56,10.59,10.53,10.55,1792500.0
2014-10-22 15:00:00,10.55,10.55,10.48,10.49,3042000.0,10.55,10.55,10.48,10.49,3042000.0
2014-10-23 09:30:00,11.0,11.2,10.91,11.13,4551000.0,11.0,11.2,10.91,11.13,4551000.0
2014-10-23 10:00:00,11.11,11.28,11.1,11.19,4668000.0,11.11,11.28,11.1,11.19,4668000.0
2014-10-23 11:00:00,11.2,11.22,11.17,11.19,2437500.0,11.2,11.22,11.17,11.19,2437500.0
2014-10-23 12:00:00,11.19,11.19,10.97,11.17,1698000.0,11.19,11.19,10.97,11.17,1698000.0
2014-10-23 13:00:00,11.17,11.2,11.16,11.19,1354500.0,11.17,11.2,11.16,11.19,1354500.0
2014-10-23 14:00:00,11.19,11.23,11.17,11.19,2263500.0,11.19,11.23,11.17,11.19,2263500.0
2014-10-23 15:00:00,11.18,11.19,11.12,11.16,4804500.0,11.18,11.19,11.12,11.16,4804500.0
2014-10-24 09:30:00,11.18,11.22,11.14,11.16,810000.0,11.18,11.22,11.14,11.16,810000.0
2014-10-24 10:00:00,11.16,11.23,11.13,11.23,945000.0,11.16,11.23,11.13,11.23,945000.0
2014-10-24 11:00:00,11.23,11.34,11.22,11.33,1639500.0,11.23,11.34,11.22,11.33,1639500.0
2014-10-24 12:00:00,11.33,11.37,11.32,11.36,1563000.0,11.33,11.37,11.32,11.36,1563000.0
2014-10-24 13:00:00,11.36,11.38,11.32,11.35,1414500.0,11.36,11.38,11.32,11.35,1414500.0
2014-10-24 14:00:00,11.35,11.39,11.35,11.39,1365000.0,11.35,11.39,11.35,11.39,1365000.0
2014-10-24 15:00:00,11.39,11.39,11.35,11.37,4174500.0,11.39,11.39,11.35,11.37,4174500.0
2014-10-27 09:30:00,11.34,11.41,11.33,11.37,1128000.0,11.34,11.41,11.33,11.37,1128000.0
2014-10-27 10:00:00,11.37,11.43,11.35,11.43,1761000.0,11.37,11.43,11.35,11.43,1761000.0
2014-10-27 11:00:00,11.43,11.46,11.41,11.41,942000.0,11.43,11.46,11.41,11.41,942000.0
2014-10-27 12:00:00,11.41,11.47,11.41,11.45,664500.0,11.41,11.47,11.41,11.45,664500.0
2014-10-27 13:00:00,11.45,11.46,11.41,11.41,736500.0,11.45,11.46,11.41,11.41,736500.0
2014-10-27 14:00:00,11.41,11.43,11.39,11.4,1039500.0,11.41,11.43,11.39,11.4,1039500.0
2014-10-27 15:00:00,11.4,11.45,11.4,11.42,2446500.0,11.4,11.45,11.4,11.42,2446500.0
2014-10-28 09:30:00,11.44,11.5,11.43,11.48,976500.0,11.44,11.5,11.43,11.48,976500.0
2014-10-28 10:00:00,11.47,11.5,11.44,11.5,1555500.0,11.47,11.5,11.44,11.5,1555500.0
2014-10-28 11:00:00,11.5,11.5,11.48,11.49,1407000.0,11.5,11.5,11.48,11.49,1407000.0
2014-10-28 12:00:00,11.49,11.52,11.49,11.51,1032000.0,11.49,11.52,11.49,11.51,1032000.0
2014-10-28 13:00:00,11.51,11.54,11.51,11.54,555000.0,11.51,11.54,11.51,11.54,555000.0
2014-10-28 14:00:00,11.53,11.53,11.48,11.49,1009500.0,11.53,11.53,11.48,11.49,1009500.0
2014-10-28 15:00:00,11.49,11.56,11.49,11.56,2463000.0,11.49,11.56,11.49,11.56,2463000.0
2014-10-29 09:30:00,11.59,11.6,11.54,11.59,720000.0,11.59,11.6,11.54,11.59,720000.0
2014-10-29 10:00:00,11.58,11.58,11.52,11.57,999000.0,11.58,11.58,11.52,11.57,999000.0
2014-10-29 11:00:00,11.57,11.6,11.56,11.57,1017000.0,11.57,11.6,11.56,11.57,1017000.0
2014-10-29 12:00:00,11.57,11.57,11.54,11.56,685500.0,11.57,11.57,11.54,11.56,685500.0
2014-10-29 13:00:00,11.56,11.57,11.55,11.56,885000.0,11.56,11.57,11.55,11.56,885000.0
2014-10-29 14:00:00,11.56,11.58,11.51,11.57,1401000.0,11.56,11.58,11.51,11.57,1401000.0
2014-10-29 15:00:00,11.57,11.61,11.55,11.6,1765500.0,11.57,11.61,11.55,11.6,1765500.0
2014-10-30 09:30:00,11.54,11.66,11.52,11.64,540000.0,11.54,11.66,11.52,11.64,540000.0
2014-10-30 10:00:00,11.64,11.64,11.58,11.61,690000.0,11.64,11.64,11.58,11.61,690000.0
2014-10-30 11:00:00,11.61,11.66,11.59,11.65,742500.0,11.61,11.66,11.59,11.65,742500.0
2014-10-30 12:00:00,11.65,11.65,11.63,11.63,420000.0,11.65,11.65,11.63,11.63,420000.0
2014-10-30 13:00:00,11.63,11.7,11.62,11.7,525000.0,11.63,11.7,11.62,11.7,525000.0
2014-10-30 14:00:00,11.69,11.72,11.66,11.67,1099500.0,11.69,11.72,11.66,11.67,1099500.0
2014-10-30 15:00:00,11.67,11.69,11.65,11.66,2239500.0,11.67,11.69,11.65,11.66,2239500.0
2014-10-31 09:30:00,11.8,11.8,11.72,11.72,1501500.0,11.8,11.8,11.72,11.72,1501500.0
2014-10-31 10:00:00,11.73,11.77,11.72,11.75,1348500.0,11.73,11.77,11.72,11.75,1348500.0
2014-10-31 11:00:00,11.75,11.76,11.73,11.73,921000.0,11.75,11.76,11.73,11.73,921000.0
2014-10-31 12:00:00,11.73,11.75,11.71,11.73,553500.0,11.73,11.75,11.71,11.73,553500.0
2014-10-31 13:00:00,11.74,11.74,11.67,11.68,609000.0,11.74,11.74,11.67,11.68,609000.0
2014-10-31 14:00:00,11.68,11.7,11.67,11.68,876000.0,11.68,11.7,11.67,11.68,876000.0
2014-10-31 15:00:00,11.68,11.74,11.67,11.73,2206500.0,11.68,11.74,11.67,11.73,2206500.0
2014-11-03 09:30:00,11.71,11.76,11.7,11.7,781500.0,11.71,11.76,11.7,11.7,781500.0
2014-11-03 10:00:00,11.71,11.74,11.69,11.72,1060500.0,11.71,11.74,11.69,11.72,1060500.0
2014-11-03 11:00:00,11.72,11.73,11.71,11.73,441000.0,11.72,11.73,11.71,11.73,441000.0
2014-11-03 12:00:00,11.72,11.73,11.71,11.71,549000.0,11.72,11.73,11.71,11.71,549000.0
2014-11-03 13:00:00,11.71,11.74,11.71,11.73,436500.0,11.71,11.74,11.71,11.73,436500.0
2014-11-03 14:00:00,11.73,11.73,11.7,11.72,364500.0,11.73,11.73,11.7,11.72,364500.0
2014-11-03 15:00:00,11.72,11.74,11.71,11.72,1225500.0,11.72,11.74,11.71,11.72,1225500.0
2014-11-04 09:30:00,11.68,11.75,11.67,11.74,874500.0,11.68,11.75,11.67,11.74,874500.0
2014-11-04 10:00:00,11.74,11.78,11.73,11.76,1008000.0,11.74,11.78,11.73,11.76,1008000.0
2014-11-04 11:00:00,11.76,11.82,11.75,11.81,1048500.0,11.76,11.82,11.75,11.81,1048500.0
2014-11-04 12:00:00,11.81,11.87,11.81,11.86,859500.0,11.81,11.87,11.81,11.86,859500.0
2014-11-04 13:00:00,11.86,11.87,11.85,11.87,735000.0,11.86,11.87,11.85,11.87,735000.0
2014-11-04 14:00:00,11.87,11.87,11.79,11.83,910500.0,11.87,11.87,11.79,11.83,910500.0
2014-11-04 15:00:00,11.83,11.83,11.8,11.81,2029500.0,11.83,11.83,11.8,11.81,2029500.0
2014-11-05 09:30:00,11.89,11.92,11.83,11.86,418500.0,11.89,11.92,11.83,11.86,418500.0
2014-11-05 10:00:00,11.86,11.89,11.8,11.82,709500.0,11.86,11.89,11.8,11.82,709500.0
2014-11-05 11:00:00,11.82,11.84,11.81,11.83,1074000.0,11.82,11.84,11.81,11.83,1074000.0
2014-11-05 12:00:00,11.83,11.84,11.8,11.8,756000.0,11.83,11.84,11.8,11.8,756000.0
2014-11-05 13:00:00,11.81,11.83,11.79,11.81,445500.0,11.81,11.83,11.79,11.81,445500.0
2014-11-05 14:00:00,11.81,11.83,11.81,11.82,538500.0,11.81,11.83,11.81,11.82,538500.0
2014-11-05 15:00:00,11.83,11.84,11.8,11.83,1401000.0,11.83,11.84,11.8,11.83,1401000.0
2014-11-06 09:30:00,11.77,11.88,11.71,11.88,873000.0,11.77,11.88,11.71,11.88,873000.0
2014-11-06 10:00:00,11.88,11.94,11.86,11.9,1081500.0,11.88,11.94,11.86,11.9,1081500.0
2014-11-06 11:00:00,11.9,11.97,11.9,11.94,835500.0,11.9,11.97,11.9,11.94,835500.0
2014-11-06 12:00:00,11.94,11.94,11.93,11.93,793500.0,11.94,11.94,11.93,11.93,793500.0
2014-11-06 13:00:00,11.93,11.98,11.92,11.98,661500.0,11.93,11.98,11.92,11.98,661500.0
2014-11-06 14:00:00,11.98,12.0,11.94,11.94,852000.0,11.98,12.0,11.94,11.94,852000.0
2014-11-06 15:00:00,11.94,11.98,11.92,11.97,1428000.0,11.94,11.98,11.92,11.97,1428000.0
2014-11-07 09:30:00,12.0,12.0,11.89,11.94,634500.0,12.0,12.0,11.89,11.94,634500.0
2014-11-07 10:00:00,11.93,11.98,11.91,11.93,777000.0,11.93,11.98,11.91,11.93,777000.0
2014-11-07 11:00:00,11.93,11.94,11.91,11.93,355500.0,11.93,11.94,11.91,11.93,355500.0
2014-11-07 12:00:00,11.94,11.96,11.92,11.93,304500.0,11.94,11.96,11.92,11.93,304500.0
2014-11-07 13:00:00,11.92,11.93,11.91,11.91,258000.0,11.92,11.93,11.91,11.91,258000.0
2014-11-07 14:00:00,11.92,11.92,11.89,11.89,487500.0,11.92,11.92,11.89,11.89,487500.0
2014-11-07 15:00:00,11.9,11.94,11.9,11.93,1072500.0,11.9,11.94,11.9,11.93,1072500.0
2014-11-10 09:30:00,11.9,11.93,11.86,11.91,892500.0,11.9,11.93,11.86,11.91,892500.0
2014-11-10 10:00:00,11.91,11.95,11.9,11.93,976500.0,11.91,11.95,11.9,11.93,976500.0
2014-11-10 11:00:00,11.93,11.94,11.91,11.93,999000.0,11.93,11.94,11.91,11.93,999000.0
2014-11-10 12:00:00,11.93,11.94,11.92,11.93,696000.0,11.93,11.94,11.92,11.93,696000.0
2014-11-10 13:00:00,11.93,11.98,11.93,11.96,862500.0,11.93,11.98,11.93,11.96,862500.0
2014-11-10 14:00:00,11.96,11.98,11.95,11.98,816000.0,11.96,11.98,11.95,11.98,816000.0
2014-11-10 15:00:00,11.98,12.01,11.96,12.01,1189500.0,11.98,12.01,11.96,12.01,1189500.0
2014-11-11 09:30:00,11.99,12.0,11.95,11.98,294000.0,11.99,12.0,11.95,11.98,294000.0
2014-11-11 10:00:00,11.99,12.01,11.97,11.99,1008000.0,11.99,12.01,11.97,11.99,1008000.0
2014-11-11 11:00:00,11.99,12.0,11.98,11.98,405000.0,11.99,12.0,11.98,11.98,405000.0
2014-11-11 12:00:00,11.98,11.98,11.95,11.95,285000.0,11.98,11.98,11.95,11.95,285000.0
2014-11-11 13:00:00,11.95,11.95,11.93,11.95,358500.0,11.95,11.95,11.93,11.95,358500.0
2014-11-11 14:00:00,11.95,11.97,11.95,11.96,781500.0,11.95,11.97,11.95,11.96,781500.0
2014-11-11 15:00:00,11.97,11.97,11.95,11.95,940500.0,11.97,11.97,11.95,11.95,940500.0
2014-11-12 09:30:00,11.96,12.01,11.93,11.94,498000.0,11.96,12.01,11.93,11.94,498000.0
2014-11-12 10:00:00,11.94,11.95,11.9,11.9,649500.0,11.94,11.95,11.9,11.9,649500.0
2014-11-12 11:00:00,11.9,11.97,11.9,11.96,474000.0,11.9,11.97,11.9,11.96,474000.0
2014-11-12 12:00:00,11.96,11.97,11.95,11.97,312000.0,11.96,11.97,11.95,11.97,312000.0
2014-11-12 13:00:00,11.97,12.0,11.97,12.0,400500.0,11.97,12.0,11.97,12.0,400500.0
2014-11-12 14:00:00,12.0,12.02,11.99,11.99,544500.0,12.0,12.02,11.99,11.99,544500.0
2014-11-12 15:00:00,11.99,12.02,11.99,12.0,912000.0,11.99,12.02,11.99,12.0,912000.0
2014-11-13 09:30:00,12.03,12.07,11.99,12.05,403500.0,12.03,12.07,11.99,12.05,403500.0
2014-11-13 10:00:00,12.06,12.09,12.04,12.08,567000.0,12.06,12.09,12.04,12.08,567000.0
2014-11-13 11:00:00,12.08,12.09,12.03,12.07,460500.0,12.08,12.09,12.03,12.07,460500.0
2014-11-13 12:00:00,12.07,12.13,12.07,12.11,391500.0,12.07,12.13,12.07,12.11,391500.0
2014-11-13 13:00:00,12.1,12.1,12.03,12.07,384000.0,12.1,12.1,12.03,12.07,384000.0
2014-11-13 14:00:00,12.07,12.11,12.07,12.09,540000.0,12.07,12.11,12.07,12.09,540000.0
2014-11-13 15:00:00,12.09,12.12,12.07,12.11,1477500.0,12.09,12.12,12.07,12.11,1477500.0
2014-11-14 09:30:00,12.11,12.12,11.97,12.0,1624500.0,12.11,12.12,11.97,12.0,1624500.0
2014-11-14 10:00:00,12.0,12.04,11.92,11.96,1300500.0,12.0,12.04,11.92,11.96,1300500.0
2014-11-14 11:00:00,11.96,12.0,11.96,11.99,555000.0,11.96,12.0,11.96,11.99,555000.0
2014-11-14 12:00:00,11.99,11.99,11.97,11.99,423000.0,11.99,11.99,11.97,11.99,423000.0
2014-11-14 13:00:00,11.98,11.99,11.95,11.96,508500.0,11.98,11.99,11.95,11.96,508500.0
2014-11-14 14:00:00,11.96,11.96,11.92,11.92,520500.0,11.96,11.96,11.92,11.92,520500.0
2014-11-14 15:00:00,11.92,12.0,11.92,11.99,1341000.0,11.92,12.0,11.92,11.99,1341000.0
2014-11-17 09:30:00,11.92,11.98,11.89,11.9,937500.0,11.92,11.98,11.89,11.9,937500.0
2014-11-17 10:00:00,11.9,11.92,11.87,11.88,730500.0,11.9,11.92,11.87,11.88,730500.0
2014-11-17 11:00:00,11.88,11.89,11.85,11.86,711000.0,11.88,11.89,11.85,11.86,711000.0
2014-11-17 12:00:00,11.86,11.86,11.83,11.83,849000.0,11.86,11.86,11.83,11.83,849000.0
2014-11-17 13:00:00,11.83,11.86,11.81,11.82,846000.0,11.83,11.86,11.81,11.82,846000.0
2014-11-17 14:00:00,11.82,11.82,11.79,11.81,1132500.0,11.82,11.82,11.79,11.81,1132500.0
2014-11-17 15:00:00,11.81,11.82,11.78,11.82,1876500.0,11.81,11.82,11.78,11.82,1876500.0
2014-11-18 09:30:00,11.81,11.91,11.81,11.89,402000.0,11.81,11.91,11.81,11.89,402000.0
2014-11-18 10:00:00,11.9,11.91,11.84,11.88,708000.0,11.9,11.91,11.84,11.88,708000.0
2014-11-18 11:00:00,11.88,11.88,11.84,11.87,435000.0,11.88,11.88,11.84,11.87,435000.0
2014-11-18 12:00:00,11.86,11.93,11.86,11.93,552000.0,11.86,11.93,11.86,11.93,552000.0
2014-11-18 13:00:00,11.93,11.93,11.89,11.9,373500.0,11.93,11.93,11.89,11.9,373500.0
2014-11-18 14:00:00,11.91,11.92,11.91,11.91,651000.0,11.91,11.92,11.91,11.91,651000.0
2014-11-18 15:00:00,11.92,11.92,11.89,11.9,768000.0,11.92,11.92,11.89,11.9,768000.0
2014-11-19 09:30:00,11.95,11.95,11.89,11.95,333000.0,11.95,11.95,11.89,11.95,333000.0
2014-11-19 10:00:00,11.94,11.95,11.87,11.87,580500.0,11.94,11.95,11.87,11.87,580500.0
2014-11-19 11:00:00,11.87,11.89,11.86,11.88,256500.0,11.87,11.89,11.86,11.88,256500.0
2014-11-19 12:00:00,11.88,11.9,11.88,11.88,249000.0,11.88,11.9,11.88,11.88,249000.0
2014-11-19 13:00:00,11.89,11.89,11.86,11.86,336000.0,11.89,11.89,11.86,11.86,336000.0
2014-11-19 14:00:00,11.86,11.87,11.84,11.85,499500.0,11.86,11.87,11.84,11.85,499500.0
2014-11-19 15:00:00,11.85,11.89,11.85,11.88,774000.0,11.85,11.89,11.85,11.88,774000.0
2014-11-20 09:30:00,11.82,11.92,11.82,11.91,277500.0,11.82,11.92,11.82,11.91,277500.0
2014-11-20 10:00:00,11.91,11.95,11.91,11.93,376500.0,11.91,11.95,11.91,11.93,376500.0
2014-11-20 11:00:00,11.93,11.94,11.9,11.91,526500.0,11.93,11.94,11.9,11.91,526500.0
2014-11-20 12:00:00,11.9,11.91,11.89,11.89,174000.0,11.9,11.91,11.89,11.89,174000.0
2014-11-20 13:00:00,11.9,11.93,11.89,11.93,418500.0,11.9,11.93,11.89,11.93,418500.0
2014-11-20 14:00:00,11.93,11.94,11.9,11.92,681000.0,11.93,11.94,11.9,11.92,681000.0
2014-11-20 15:00:00,11.92,11.93,11.91,11.92,1132500.0,11.92,11.93,11.91,11.92,1132500.0
2014-11-21 09:30:00,12.02,12.07,11.95,11.98,1365000.0,12.02,12.07,11.95,11.98,1365000.0
2014-11-21 10:00:00,11.98,12.01,11.95,11.96,630000.0,11.98,12.01,11.95,11.96,630000.0
2014-11-21 11:00:00,11.96,12.01,11.95,12.01,468000.0,11.96,12.01,11.95,12.01,468000.0
2014-11-21 12:00:00,12.01,12.01,11.95,11.95,481500.0,12.01,12.01,11.95,11.95,481500.0
2014-11-21 13:00:00,11.96,11.96,11.91,11.95,453000.0,11.96,11.96,11.91,11.95,453000.0
2014-11-21 14:00:00,11.95,11.96,11.92,11.93,379500.0,11.95,11.96,11.92,11.93,379500.0
2014-11-21 15:00:00,11.93,11.95,11.92,11.94,687000.0,11.93,11.95,11.92,11.94,687000.0
2014-11-24 09:30:00,11.99,11.99,11.9,11.92,550500.0,11.99,11.99,11.9,11.92,550500.0
2014-11-24 10:00:00,11.92,11.97,11.9,11.9,963000.0,11.92,11.97,11.9,11.9,963000.0
2014-11-24 11:00:00,11.91,11.95,11.88,11.95,642000.0,11.91,11.95,11.88,11.95,642000.0
2014-11-24 12:00:00,11.95,11.98,11.95,11.98,466500.0,11.95,11.98,11.95,11.98,466500.0
2014-11-24 13:00:00,11.98,12.0,11.98,11.99,427500.0,11.98,12.0,11.98,11.99,427500.0
2014-11-24 14:00:00,11.99,12.03,11.99,12.02,883500.0,11.99,12.03,11.99,12.02,883500.0
2014-11-24 15:00:00,12.01,12.03,11.99,12.03,1719000.0,12.01,12.03,11.99,12.03,1719000.0
2014-11-25 09:30:00,12.07,12.14,12.03,12.11,660000.0,12.07,12.14,12.03,12.11,660000.0
2014-11-25 10:00:00,12.11,12.11,12.02,12.02,970500.0,12.11,12.11,12.02,12.02,970500.0
2014-11-25 11:00:00,12.02,12.03,11.95,11.96,613500.0,12.02,12.03,11.95,11.96,613500.0
2014-11-25 12:00:00,11.97,11.99,11.96,11.98,382500.0,11.97,11.99,11.96,11.98,382500.0
2014-11-25 13:00:00,11.98,11.99,11.98,11.98,444000.0,11.98,11.99,11.98,11.98,444000.0
2014-11-25 14:00:00,11.98,11.99,11.96,11.97,618000.0,11.98,11.99,11.96,11.97,618000.0
2014-11-25 15:00:00,11.97,11.99,11.92,11.93,2598000.0,11.97,11.99,11.92,11.93,2598000.0
2014-11-26 09:30:00,11.96,12.01,11.92,11.98,316500.0,11.96,12.01,11.92,11.98,316500.0
2014-11-26 10:00:00,11.97,11.98,11.93,11.94,450000.0,11.97,11.98,11.93,11.94,450000.0
2014-11-26 11:00:00,11.94,11.95,11.93,11.94,493500.0,11.94,11.95,11.93,11.94,493500.0
2014-11-26 12:00:00,11.95,11.99,11.94,11.99,421500.0,11.95,11.99,11.94,11.99,421500.0
2014-11-26 13:00:00,11.99,12.03,11.99,12.0,432000.0,11.99,12.03,11.99,12.0,432000.0
2014-11-26 14:00:00,12.0,12.01,11.97,11.98,565500.0,12.0,12.01,11.97,11.98,565500.0
2014-11-26 15:00:00,11.98,12.03,11.98,12.02,940500.0,11.98,12.03,11.98,12.02,940500.0
2014-11-28 09:30:00,12.1,12.24,12.05,12.22,903000.0,12.1,12.24,12.05,12.22,903000.0
2014-11-28 10:00:00,12.21,12.24,12.18,12.21,660000.0,12.21,12.24,12.18,12.21,660000.0
2014-11-28 11:00:00,12.21,12.24,12.2,12.21,708000.0,12.21,12.24,12.2,12.21,708000.0
2014-11-28 12:00:00,12.21,12.22,12.16,12.18,1066500.0,12.21,12.22,12.16,12.18,1066500.0
2014-12-01 09:30:00,12.18,12.2,12.05,12.08,958500.0,12.18,12.2,12.05,12.08,958500.0
2014-12-01 10:00:00,12.09,12.17,12.09,12.12,511500.0,12.09,12.17,12.09,12.12,511500.0
2014-12-01 11:00:00,12.12,12.15,12.08,12.09,651000.0,12.12,12.15,12.08,12.09,651000.0
2014-12-01 12:00:00,12.09,12.17,12.09,12.17,667500.0,12.09,12.17,12.09,12.17,667500.0
2014-12-01 13:00:00,12.17,12.22,12.14,12.14,1414500.0,12.17,12.22,12.14,12.14,1414500.0
2014-12-01 14:00:00,12.14,12.15,12.09,12.11,307500.0,12.14,12.15,12.09,12.11,307500.0
2014-12-01 15:00:00,12.11,12.13,12.09,12.11,1041000.0,12.11,12.13,12.09,12.11,1041000.0
2014-12-02 09:30:00,12.1,12.17,12.09,12.14,331500.0,12.1,12.17,12.09,12.14,331500.0
2014-12-02 10:00:00,12.14,12.17,12.13,12.16,993000.0,12.14,12.17,12.13,12.16,993000.0
2014-12-02 11:00:00,12.16,12.21,12.16,12.17,496500.0,12.16,12.21,12.16,12.17,496500.0
2014-12-02 12:00:00,12.17,12.19,12.15,12.18,300000.0,12.17,12.19,12.15,12.18,300000.0
2014-12-02 13:00:00,12.17,12.22,12.17,12.21,273000.0,12.17,12.22,12.17,12.21,273000.0
2014-12-02 14:00:00,12.22,12.25,12.21,12.25,352500.0,12.22,12.25,12.21,12.25,352500.0
2014-12-02 15:00:00,12.25,12.27,12.23,12.26,1584000.0,12.25,12.27,12.23,12.26,1584000.0
2014-12-03 09:30:00,12.29,12.37,12.28,12.37,657000.0,12.29,12.37,12.28,12.37,657000.0
2014-12-03 10:00:00,12.37,12.42,12.33,12.41,1047000.0,12.37,12.42,12.33,12.41,1047000.0
2014-12-03 11:00:00,12.42,12.46,12.39,12.45,900000.0,12.42,12.46,12.39,12.45,900000.0
2014-12-03 12:00:00,12.45,12.49,12.45,12.48,876000.0,12.45,12.49,12.45,12.48,876000.0
2014-12-03 13:00:00,12.48,12.51,12.46,12.5,813000.0,12.48,12.51,12.46,12.5,813000.0
2014-12-03 14:00:00,12.5,12.51,12.48,12.49,568500.0,12.5,12.51,12.48,12.49,568500.0
2014-12-03 15:00:00,12.49,12.59,12.48,12.57,6666000.0,12.49,12.59,12.48,12.57,6666000.0
2014-12-04 09:30:00,12.59,12.59,12.48,12.5,790500.0,12.59,12.59,12.48,12.5,790500.0
2014-12-04 10:00:00,12.51,12.56,12.47,12.52,1135500.0,12.51,12.56,12.47,12.52,1135500.0
2014-12-04 11:00:00,12.52,12.57,12.5,12.57,691500.0,12.52,12.57,12.5,12.57,691500.0
2014-12-04 12:00:00,12.57,12.64,12.57,12.64,907500.0,12.57,12.64,12.57,12.64,907500.0
2014-12-04 13:00:00,12.64,12.64,12.59,12.61,958500.0,12.64,12.64,12.59,12.61,958500.0
2014-12-04 14:00:00,12.61,12.65,12.61,12.62,826500.0,12.61,12.65,12.61,12.62,826500.0
2014-12-04 15:00:00,12.63,12.64,12.56,12.6,1941000.0,12.63,12.64,12.56,12.6,1941000.0
2014-12-05 09:30:00,12.58,12.63,12.56,12.56,484500.0,12.58,12.63,12.56,12.56,484500.0
2014-12-05 10:00:00,12.56,12.57,12.5,12.51,702000.0,12.56,12.57,12.5,12.51,702000.0
2014-12-05 11:00:00,12.52,12.53,12.5,12.5,411000.0,12.52,12.53,12.5,12.5,411000.0
2014-12-05 12:00:00,12.5,12.58,12.46,12.46,1579500.0,12.5,12.58,12.46,12.46,1579500.0
2014-12-05 13:00:00,12.46,12.48,12.44,12.46,432000.0,12.46,12.48,12.44,12.46,432000.0
2014-12-05 14:00:00,12.46,12.49,12.46,12.48,510000.0,12.46,12.49,12.46,12.48,510000.0
2014-12-05 15:00:00,12.48,12.53,12.48,12.52,1114500.0,12.48,12.53,12.48,12.52,1114500.0
2014-12-08 09:30:00,12.46,12.52,12.43,12.52,481500.0,12.46,12.52,12.43,12.52,481500.0
2014-12-08 10:00:00,12.51,12.53,12.48,12.53,442500.0,12.51,12.53,12.48,12.53,442500.0
2014-12-08 11:00:00,12.53,12.56,12.52,12.53,432000.0,12.53,12.56,12.52,12.53,432000.0
2014-12-08 12:00:00,12.53,12.54,12.45,12.45,780000.0,12.53,12.54,12.45,12.45,780000.0
2014-12-08 13:00:00,12.45,12.46,12.39,12.4,616500.0,12.45,12.46,12.39,12.4,616500.0
2014-12-08 14:00:00,12.4,12.45,12.4,12.44,396000.0,12.4,12.45,12.4,12.44,396000.0
2014-12-08 15:00:00,12.44,12.46,12.41,12.44,1171500.0,12.44,12.46,12.41,12.44,1171500.0
2014-12-09 09:30:00,12.86,12.86,12.6,12.65,3252000.0,12.86,12.86,12.6,12.65,3252000.0
2014-12-09 10:00:00,12.64,12.75,12.62,12.69,1924500.0,12.64,12.75,12.62,12.69,1924500.0
2014-12-09 11:00:00,12.69,12.81,12.65,12.8,1237500.0,12.69,12.81,12.65,12.8,1237500.0
2014-12-09 12:00:00,12.79,12.84,12.73,12.84,1141500.0,12.79,12.84,12.73,12.84,1141500.0
2014-12-09 13:00:00,12.83,12.86,12.82,12.83,862500.0,12.83,12.86,12.82,12.83,862500.0
2014-12-09 14:00:00,12.83,12.85,12.78,12.8,994500.0,12.83,12.85,12.78,12.8,994500.0
2014-12-09 15:00:00,12.81,12.85,12.79,12.84,2037000.0,12.81,12.85,12.79,12.84,2037000.0
2014-12-10 09:30:00,12.8,12.82,12.73,12.77,1293000.0,12.8,12.82,12.73,12.77,1293000.0
2014-12-10 10:00:00,12.76,12.86,12.75,12.84,1150500.0,12.76,12.86,12.75,12.84,1150500.0
2014-12-10 11:00:00,12.84,12.84,12.73,12.78,630000.0,12.84,12.84,12.73,12.78,630000.0
2014-12-10 12:00:00,12.78,12.83,12.76,12.78,829500.0,12.78,12.83,12.76,12.78,829500.0
2014-12-10 13:00:00,12.78,12.8,12.7,12.7,618000.0,12.78,12.8,12.7,12.7,618000.0
2014-12-10 14:00:00,12.7,12.72,12.68,12.68,1197000.0,12.7,12.72,12.68,12.68,1197000.0
2014-12-10 15:00:00,12.68,12.76,12.68,12.73,2308500.0,12.68,12.76,12.68,12.73,2308500.0
2014-12-11 09:30:00,12.75,12.93,12.72,12.89,1602000.0,12.75,12.93,12.72,12.89,1602000.0
2014-12-11 10:00:00,12.9,12.92,12.88,12.9,1791000.0,12.9,12.92,12.88,12.9,1791000.0
2014-12-11 11:00:00,12.9,12.9,12.85,12.88,585000.0,12.9,12.9,12.85,12.88,585000.0
2014-12-11 12:00:00,12.88,12.89,12.85,12.86,657000.0,12.88,12.89,12.85,12.86,657000.0
2014-12-11 13:00:00,12.85,12.89,12.85,12.87,486000.0,12.85,12.89,12.85,12.87,486000.0
2014-12-11 14:00:00,12.86,12.88,12.78,12.78,573000.0,12.86,12.88,12.78,12.78,573000.0
2014-12-11 15:00:00,12.79,12.87,12.77,12.79,1326000.0,12.79,12.87,12.77,12.79,1326000.0
2014-12-12 09:30:00,12.66,12.94,12.66,12.94,984000.0,12.66,12.94,12.66,12.94,984000.0
2014-12-12 10:00:00,12.94,12.94,12.83,12.83,1459500.0,12.94,12.94,12.83,12.83,1459500.0
2014-12-12 11:00:00,12.84,12.9,12.83,12.87,1128000.0,12.84,12.9,12.83,12.87,1128000.0
2014-12-12 12:00:00,12.87,12.87,12.84,12.85,996000.0,12.87,12.87,12.84,12.85,996000.0
2014-12-12 13:00:00,12.85,12.89,12.84,12.87,711000.0,12.85,12.89,12.84,12.87,711000.0
2014-12-12 14:00:00,12.86,12.89,12.85,12.88,760500.0,12.86,12.89,12.85,12.88,760500.0
2014-12-12 15:00:00,12.89,12.9,12.8,12.8,1846500.0,12.89,12.9,12.8,12.8,1846500.0
2014-12-15 09:30:00,12.85,12.92,12.81,12.9,690000.0,12.85,12.92,12.81,12.9,690000.0
2014-12-15 10:00:00,12.9,12.91,12.77,12.82,904500.0,12.9,12.91,12.77,12.82,904500.0
2014-12-15 11:00:00,12.82,12.82,12.69,12.69,906000.0,12.82,12.82,12.69,12.69,906000.0
2014-12-15 12:00:00,12.69,12.81,12.69,12.8,823500.0,12.69,12.81,12.69,12.8,823500.0
2014-12-15 13:00:00,12.8,12.81,12.74,12.78,768000.0,12.8,12.81,12.74,12.78,768000.0
2014-12-15 14:00:00,12.77,12.82,12.75,12.79,817500.0,12.77,12.82,12.75,12.79,817500.0
2014-12-15 15:00:00,12.79,12.85,12.78,12.82,2149500.0,12.79,12.85,12.78,12.82,2149500.0
2014-12-16 09:30:00,12.87,12.9,12.78,12.78,711000.0,12.87,12.9,12.78,12.78,711000.0
2014-12-16 10:00:00,12.79,12.83,12.73,12.81,720000.0,12.79,12.83,12.73,12.81,720000.0
2014-12-16 11:00:00,12.81,12.88,12.75,12.85,661500.0,12.81,12.88,12.75,12.85,661500.0
2014-12-16 12:00:00,12.86,12.87,12.79,12.79,418500.0,12.86,12.87,12.79,12.79,418500.0
2014-12-16 13:00:00,12.78,12.81,12.74,12.76,472500.0,12.78,12.81,12.74,12.76,472500.0
2014-12-16 14:00:00,12.76,12.79,12.73,12.75,1207500.0,12.76,12.79,12.73,12.75,1207500.0
2014-12-16 15:00:00,12.74,12.79,12.67,12.68,2037000.0,12.74,12.79,12.67,12.68,2037000.0
2014-12-17 09:30:00,12.69,12.73,12.64,12.66,535500.0,12.69,12.73,12.64,12.66,535500.0
2014-12-17 10:00:00,12.65,12.65,12.59,12.59,877500.0,12.65,12.65,12.59,12.59,877500.0
2014-12-17 11:00:00,12.59,12.68,12.56,12.67,508500.0,12.59,12.68,12.56,12.67,508500.0
2014-12-17 12:00:00,12.67,12.67,12.61,12.64,645000.0,12.67,12.67,12.61,12.64,645000.0
2014-12-17 13:00:00,12.64,12.72,12.64,12.71,444000.0,12.64,12.72,12.64,12.71,444000.0
2014-12-17 14:00:00,12.73,12.8,12.71,12.76,1236000.0,12.73,12.8,12.71,12.76,1236000.0
2014-12-17 15:00:00,12.75,12.83,12.71,12.81,1468500.0,12.75,12.83,12.71,12.81,1468500.0
2014-12-18 09:30:00,12.95,12.98,12.74,12.77,1021500.0,12.95,12.98,12.74,12.77,1021500.0
2014-12-18 10:00:00,12.77,12.82,12.73,12.81,1132500.0,12.77,12.82,12.73,12.81,1132500.0
2014-12-18 11:00:00,12.81,12.81,12.75,12.79,997500.0,12.81,12.81,12.75,12.79,997500.0
2014-12-18 12:00:00,12.79,12.88,12.77,12.88,1075500.0,12.79,12.88,12.77,12.88,1075500.0
2014-12-18 13:00:00,12.88,12.89,12.84,12.88,1083000.0,12.88,12.89,12.84,12.88,1083000.0
2014-12-18 14:00:00,12.88,12.88,12.83,12.83,699000.0,12.88,12.88,12.83,12.83,699000.0
2014-12-18 15:00:00,12.83,12.91,12.81,12.91,3475500.0,12.83,12.91,12.81,12.91,3475500.0
2014-12-19 09:30:00,12.89,12.97,12.83,12.9,4353000.0,12.89,12.97,12.83,12.9,4353000.0
2014-12-19 10:00:00,12.9,12.92,12.83,12.86,1435500.0,12.9,12.92,12.83,12.86,1435500.0
2014-12-19 11:00:00,12.86,12.87,12.83,12.83,735000.0,12.86,12.87,12.83,12.83,735000.0
2014-12-19 12:00:00,12.83,12.85,12.8,12.84,616500.0,12.83,12.85,12.8,12.84,616500.0
2014-12-19 13:00:00,12.83,12.85,12.83,12.84,931500.0,12.83,12.85,12.83,12.84,931500.0
2014-12-19 14:00:00,12.83,12.84,12.82,12.83,939000.0,12.83,12.84,12.82,12.83,939000.0
2014-12-19 15:00:00,12.84,12.89,12.82,12.87,4332000.0,12.84,12.89,12.82,12.87,4332000.0
2014-12-22 09:30:00,12.86,12.93,12.8,12.91,852000.0,12.86,12.93,12.8,12.91,852000.0
2014-12-22 10:00:00,12.92,12.97,12.87,12.94,763500.0,12.92,12.97,12.87,12.94,763500.0
2014-12-22 11:00:00,12.93,12.99,12.92,12.96,613500.0,12.93,12.99,12.92,12.96,613500.0
2014-12-22 12:00:00,12.96,12.98,12.95,12.97,345000.0,12.96,12.98,12.95,12.97,345000.0
2014-12-22 13:00:00,12.98,13.02,12.98,13.0,457500.0,12.98,13.02,12.98,13.0,457500.0
2014-12-22 14:00:00,12.99,12.99,12.96,12.97,499500.0,12.99,12.99,12.96,12.97,499500.0
2014-12-22 15:00:00,12.97,13.0,12.96,13.0,1102500.0,12.97,13.0,12.96,13.0,1102500.0
2014-12-23 09:30:00,13.07,13.1,13.05,13.1,501000.0,13.07,13.1,13.05,13.1,501000.0
2014-12-23 10:00:00,13.1,13.12,13.05,13.07,757500.0,13.1,13.12,13.05,13.07,757500.0
2014-12-23 11:00:00,13.07,13.08,13.03,13.04,856500.0,13.07,13.08,13.03,13.04,856500.0
2014-12-23 12:00:00,13.03,13.04,13.01,13.02,666000.0,13.03,13.04,13.01,13.02,666000.0
2014-12-23 13:00:00,13.02,13.05,13.0,13.02,1152000.0,13.02,13.05,13.0,13.02,1152000.0
2014-12-23 14:00:00,13.02,13.02,12.99,13.0,730500.0,13.02,13.02,12.99,13.0,730500.0
2014-12-23 15:00:00,13.0,13.02,12.99,13.0,1644000.0,13.0,13.02,12.99,13.0,1644000.0
2014-12-24 09:30:00,13.06,13.08,13.02,13.02,525000.0,13.06,13.08,13.02,13.02,525000.0
2014-12-24 10:00:00,13.02,13.02,12.97,12.97,960000.0,13.02,13.02,12.97,12.97,960000.0
2014-12-24 11:00:00,12.97,13.0,12.97,12.98,393000.0,12.97,13.0,12.97,12.98,393000.0
2014-12-24 12:00:00,12.98,12.98,12.93,12.93,609000.0,12.98,12.98,12.93,12.93,609000.0
2014-12-26 09:30:00,12.93,13.06,12.91,13.0,358500.0,12.93,13.06,12.91,13.0,358500.0
2014-12-26 10:00:00,13.01,13.03,12.93,12.94,324000.0,13.01,13.03,12.93,12.94,324000.0
2014-12-26 11:00:00,12.93,12.94,12.9,12.92,333000.0,12.93,12.94,12.9,12.92,333000.0
2014-12-26 12:00:00,12.91,12.96,12.91,12.95,180000.0,12.91,12.96,12.91,12.95,180000.0
2014-12-26 13:00:00,12.96,13.0,12.94,12.99,477000.0,12.96,13.0,12.94,12.99,477000.0
2014-12-26 14:00:00,13.0,13.0,12.95,12.95,231000.0,13.0,13.0,12.95,12.95,231000.0
2014-12-26 15:00:00,12.95,12.95,12.92,12.94,673500.0,12.95,12.95,12.92,12.94,673500.0
2014-12-29 09:30:00,12.93,13.02,12.86,12.99,597000.0,12.93,13.02,12.86,12.99,597000.0
2014-12-29 10:00:00,12.99,13.0,12.95,12.99,529500.0,12.99,13.0,12.95,12.99,529500.0
2014-12-29 11:00:00,12.99,12.99,12.9,12.93,628500.0,12.99,12.99,12.9,12.93,628500.0
2014-12-29 12:00:00,12.93,12.95,12.92,12.95,676500.0,12.93,12.95,12.92,12.95,676500.0
2014-12-29 13:00:00,12.95,13.01,12.95,13.01,493500.0,12.95,13.01,12.95,13.01,493500.0
2014-12-29 14:00:00,13.01,13.01,12.99,13.01,499500.0,13.01,13.01,12.99,13.01,499500.0
2014-12-29 15:00:00,13.01,13.04,13.0,13.03,1156500.0,13.01,13.04,13.0,13.03,1156500.0
2014-12-30 09:30:00,12.98,13.05,12.95,12.98,291000.0,12.98,13.05,12.95,12.98,291000.0
2014-12-30 10:00:00,12.96,13.04,12.96,13.0,328500.0,12.96,13.04,12.96,13.0,328500.0
2014-12-30 11:00:00,13.0,13.01,12.96,12.97,408000.0,13.0,13.01,12.96,12.97,408000.0
2014-12-30 12:00:00,12.97,12.98,12.95,12.96,208500.0,12.97,12.98,12.95,12.96,208500.0
2014-12-30 13:00:00,12.96,12.97,12.92,12.94,307500.0,12.96,12.97,12.92,12.94,307500.0
2014-12-30 14:00:00,12.93,13.0,12.93,12.99,433500.0,12.93,13.0,12.93,12.99,433500.0
2014-12-30 15:00:00,12.99,12.99,12.94,12.94,1159500.0,12.99,12.99,12.94,12.94,1159500.0
2014-12-31 09:30:00,13.0,13.07,12.94,13.02,457500.0,13.0,13.07,12.94,13.02,457500.0
2014-12-31 10:00:00,13.03,13.05,13.0,13.05,498000.0,13.03,13.05,13.0,13.05,498000.0
2014-12-31 11:00:00,13.04,13.06,13.02,13.05,610500.0,13.04,13.06,13.02,13.05,610500.0
2014-12-31 12:00:00,13.05,13.05,12.98,13.0,324000.0,13.05,13.05,12.98,13.0,324000.0
2014-12-31 13:00:00,12.99,13.02,12.91,12.93,477000.0,12.99,13.02,12.91,12.93,477000.0
2014-12-31 14:00:00,12.93,12.93,12.88,12.9,489000.0,12.93,12.93,12.88,12.9,489000.0
2014-12-31 15:00:00,12.9,12.92,12.84,12.84,1554000.0,12.9,12.92,12.84,12.84,1554000.0
2015-01-02 09:30:00,12.86,12.99,12.8,12.95,1125000.0,12.86,12.99,12.8,12.95,1125000.0
2015-01-02 10:00:00,12.95,13.0,12.86,12.93,1579500.0,12.95,13.0,12.86,12.93,1579500.0
2015-01-02 11:00:00,12.92,12.93,12.84,12.85,1222500.0,12.92,12.93,12.84,12.85,1222500.0
2015-01-02 12:00:00,12.85,12.86,12.76,12.76,760500.0,12.85,12.86,12.76,12.76,760500.0
2015-01-02 13:00:00,12.77,12.77,12.71,12.76,810000.0,12.77,12.77,12.71,12.76,810000.0
2015-01-02 14:00:00,12.76,12.82,12.75,12.75,1099500.0,12.76,12.82,12.75,12.75,1099500.0
2015-01-02 15:00:00,12.75,12.83,12.74,12.81,1531500.0,12.75,12.83,12.74,12.81,1531500.0
2015-01-05 09:30:00,12.77,12.83,12.72,12.74,1137000.0,12.77,12.83,12.72,12.74,1137000.0
2015-01-05 10:00:00,12.74,12.75,12.64,12.65,1999500.0,12.74,12.75,12.64,12.65,1999500.0
2015-01-05 11:00:00,12.65,12.67,12.6,12.63,1531500.0,12.65,12.67,12.6,12.63,1531500.0
2015-01-05 12:00:00,12.62,12.65,12.61,12.62,733500.0,12.62,12.65,12.61,12.62,733500.0
2015-01-05 13:00:00,12.62,12.63,12.58,12.63,1077000.0,12.62,12.63,12.58,12.63,1077000.0
2015-01-05 14:00:00,12.63,12.63,12.59,12.6,1401000.0,12.63,12.63,12.59,12.6,1401000.0
2015-01-05 15:00:00,12.6,12.64,12.57,12.58,3273000.0,12.6,12.64,12.57,12.58,3273000.0
2015-01-06 09:30:00,12.65,12.66,12.59,12.59,1069500.0,12.65,12.66,12.59,12.59,1069500.0
2015-01-06 10:00:00,12.59,12.61,12.58,12.6,1645500.0,12.59,12.61,12.58,12.6,1645500.0
2015-01-06 11:00:00,12.6,12.6,12.5,12.5,1117500.0,12.6,12.6,12.5,12.5,1117500.0
2015-01-06 12:00:00,12.51,12.56,12.44,12.55,898500.0,12.51,12.56,12.44,12.55,898500.0
2015-01-06 13:00:00,12.56,12.57,12.48,12.56,534000.0,12.56,12.57,12.48,12.56,534000.0
2015-01-06 14:00:00,12.56,12.61,12.51,12.6,874500.0,12.56,12.61,12.51,12.6,874500.0
2015-01-06 15:00:00,12.6,12.65,12.53,12.54,2535000.0,12.6,12.65,12.53,12.54,2535000.0
2015-01-07 09:30:00,12.61,12.68,12.59,12.6,669000.0,12.61,12.68,12.59,12.6,669000.0
2015-01-07 10:00:00,12.61,12.67,12.56,12.64,973500.0,12.61,12.67,12.56,12.64,973500.0
2015-01-07 11:00:00,12.64,12.66,12.55,12.62,688500.0,12.64,12.66,12.55,12.62,688500.0
2015-01-07 12:00:00,12.63,12.72,12.62,12.71,751500.0,12.63,12.72,12.62,12.71,751500.0
2015-01-07 13:00:00,12.71,12.73,12.64,12.66,1264500.0,12.71,12.73,12.64,12.66,1264500.0
2015-01-07 14:00:00,12.66,12.68,12.62,12.62,2314500.0,12.66,12.68,12.62,12.62,2314500.0
2015-01-07 15:00:00,12.63,12.67,12.53,12.65,3318000.0,12.63,12.67,12.53,12.65,3318000.0
2015-01-08 09:30:00,12.75,12.87,12.7,12.84,1011000.0,12.75,12.87,12.7,12.84,1011000.0
2015-01-08 10:00:00,12.85,12.93,12.83,12.93,2199000.0,12.85,12.93,12.83,12.93,2199000.0
2015-01-08 11:00:00,12.93,12.96,12.9,12.9,1389000.0,12.93,12.96,12.9,12.9,1389000.0
2015-01-08 12:00:00,12.91,12.91,12.86,12.87,1024500.0,12.91,12.91,12.86,12.87,1024500.0
2015-01-08 13:00:00,12.87,12.87,12.84,12.86,1507500.0,12.87,12.87,12.84,12.86,1507500.0
2015-01-08 14:00:00,12.86,12.9,12.85,12.88,1179000.0,12.86,12.9,12.85,12.88,1179000.0
2015-01-08 15:00:00,12.88,12.91,12.86,12.88,6169500.0,12.88,12.91,12.86,12.88,6169500.0
2015-01-09 09:30:00,12.74,12.8,12.57,12.65,3981000.0,12.74,12.8,12.57,12.65,3981000.0
2015-01-09 10:00:00,12.65,12.68,12.55,12.56,2649000.0,12.65,12.68,12.55,12.56,2649000.0
2015-01-09 11:00:00,12.57,12.58,12.52,12.55,1239000.0,12.57,12.58,12.52,12.55,1239000.0
2015-01-09 12:00:00,12.55,12.57,12.53,12.53,958500.0,12.55,12.57,12.53,12.53,958500.0
2015-01-09 13:00:00,12.54,12.56,12.51,12.54,1134000.0,12.54,12.56,12.51,12.54,1134000.0
2015-01-09 14:00:00,12.54,12.57,12.52,12.54,1857000.0,12.54,12.57,12.52,12.54,1857000.0
2015-01-09 15:00:00,12.55,12.58,12.51,12.52,2925000.0,12.55,12.58,12.51,12.52,2925000.0
2015-01-12 09:30:00,12.46,12.51,12.35,12.39,1417500.0,12.46,12.51,12.35,12.39,1417500.0
2015-01-12 10:00:00,12.4,12.41,12.29,12.37,2061000.0,12.4,12.41,12.29,12.37,2061000.0
2015-01-12 11:00:00,12.37,12.39,12.34,12.36,3126000.0,12.37,12.39,12.34,12.36,3126000.0
2015-01-12 12:00:00,12.37,12.4,12.33,12.33,930000.0,12.37,12.4,12.33,12.33,930000.0
2015-01-12 13:00:00,12.34,12.35,12.32,12.34,1044000.0,12.34,12.35,12.32,12.34,1044000.0
2015-01-12 14:00:00,12.34,12.38,12.34,12.37,1426500.0,12.34,12.38,12.34,12.37,1426500.0
2015-01-12 15:00:00,12.37,12.4,12.36,12.37,2472000.0,12.37,12.4,12.36,12.37,2472000.0
2015-01-13 09:30:00,12.3,12.44,12.28,12.39,1785000.0,12.3,12.44,12.28,12.39,1785000.0
2015-01-13 10:00:00,12.39,12.39,12.35,12.36,1732500.0,12.39,12.39,12.35,12.36,1732500.0
2015-01-13 11:00:00,12.35,12.37,12.27,12.27,1989000.0,12.35,12.37,12.27,12.27,1989000.0
2015-01-13 12:00:00,12.28,12.3,12.25,12.3,1239000.0,12.28,12.3,12.25,12.3,1239000.0
2015-01-13 13:00:00,12.3,12.31,12.11,12.11,1609500.0,12.3,12.31,12.11,12.11,1609500.0
2015-01-13 14:00:00,12.11,12.19,12.07,12.14,1200000.0,12.11,12.19,12.07,12.14,1200000.0
2015-01-13 15:00:00,12.14,12.21,12.11,12.18,2337000.0,12.14,12.21,12.11,12.18,2337000.0
2015-01-14 09:30:00,12.14,12.19,12.07,12.18,1965000.0,12.14,12.19,12.07,12.18,1965000.0
2015-01-14 10:00:00,12.19,12.22,12.06,12.08,2023500.0,12.19,12.22,12.06,12.08,2023500.0
2015-01-14 11:00:00,12.08,12.13,12.06,12.1,826500.0,12.08,12.13,12.06,12.1,826500.0
2015-01-14 12:00:00,12.1,12.13,12.08,12.11,991500.0,12.1,12.13,12.08,12.11,991500.0
2015-01-14 13:00:00,12.11,12.11,12.03,12.07,969000.0,12.11,12.11,12.03,12.07,969000.0
2015-01-14 14:00:00,12.07,12.15,12.06,12.12,1008000.0,12.07,12.15,12.06,12.12,1008000.0
2015-01-14 15:00:00,12.12,12.21,12.12,12.16,1683000.0,12.12,12.21,12.12,12.16,1683000.0
2015-01-15 09:30:00,12.21,12.26,12.06,12.09,744000.0,12.21,12.26,12.06,12.09,744000.0
2015-01-15 10:00:00,12.07,12.2,12.04,12.14,726000.0,12.07,12.2,12.04,12.14,726000.0
2015-01-15 11:00:00,12.15,12.17,12.1,12.11,685500.0,12.15,12.17,12.1,12.11,685500.0
2015-01-15 12:00:00,12.12,12.13,12.05,12.07,514500.0,12.12,12.13,12.05,12.07,514500.0
2015-01-15 13:00:00,12.06,12.14,12.06,12.1,765000.0,12.06,12.14,12.06,12.1,765000.0
2015-01-15 14:00:00,12.1,12.11,12.07,12.08,867000.0,12.1,12.11,12.07,12.08,867000.0
2015-01-15 15:00:00,12.08,12.08,11.99,12.0,2382000.0,12.08,12.08,11.99,12.0,2382000.0
2015-01-16 09:30:00,11.97,12.03,11.93,11.96,1197000.0,11.97,12.03,11.93,11.96,1197000.0
2015-01-16 10:00:00,11.96,12.06,11.93,12.05,1206000.0,11.96,12.06,11.93,12.05,1206000.0
2015-01-16 11:00:00,12.05,12.07,12.0,12.04,853500.0,12.05,12.07,12.0,12.04,853500.0
2015-01-16 12:00:00,12.04,12.1,12.03,12.08,579000.0,12.04,12.1,12.03,12.08,579000.0
2015-01-16 13:00:00,12.08,12.12,12.03,12.12,999000.0,12.08,12.12,12.03,12.12,999000.0
2015-01-16 14:00:00,12.12,12.13,12.1,12.11,777000.0,12.12,12.13,12.1,12.11,777000.0
2015-01-16 15:00:00,12.11,12.2,12.1,12.19,1746000.0,12.11,12.2,12.1,12.19,1746000.0
2015-01-20 09:30:00,12.25,12.31,12.21,12.29,969000.0,12.25,12.31,12.21,12.29,969000.0
2015-01-20 10:00:00,12.29,12.29,12.17,12.22,1393500.0,12.29,12.29,12.17,12.22,1393500.0
2015-01-20 11:00:00,12.22,12.27,12.2,12.24,1327500.0,12.22,12.27,12.2,12.24,1327500.0
2015-01-20 12:00:00,12.25,12.33,12.25,12.33,744000.0,12.25,12.33,12.25,12.33,744000.0
2015-01-20 13:00:00,12.33,12.38,12.3,12.38,1141500.0,12.33,12.38,12.3,12.38,1141500.0
2015-01-20 14:00:00,12.38,12.46,12.36,12.42,1872000.0,12.38,12.46,12.36,12.42,1872000.0
2015-01-20 15:00:00,12.42,12.46,12.4,12.43,3585000.0,12.42,12.46,12.4,12.43,3585000.0
2015-01-21 09:30:00,12.37,12.43,12.35,12.36,870000.0,12.37,12.43,12.35,12.36,870000.0
2015-01-21 10:00:00,12.37,12.41,12.28,12.35,1269000.0,12.37,12.41,12.28,12.35,1269000.0
2015-01-21 11:00:00,12.37,12.38,12.31,12.33,727500.0,12.37,12.38,12.31,12.33,727500.0
2015-01-21 12:00:00,12.32,12.33,12.27,12.28,675000.0,12.32,12.33,12.27,12.28,675000.0
2015-01-21 13:00:00,12.28,12.33,12.27,12.31,805500.0,12.28,12.33,12.27,12.31,805500.0
2015-01-21 14:00:00,12.3,12.36,12.29,12.35,780000.0,12.3,12.36,12.29,12.35,780000.0
2015-01-21 15:00:00,12.35,12.37,12.33,12.33,1875000.0,12.35,12.37,12.33,12.33,1875000.0
2015-01-22 09:30:00,12.36,12.45,12.31,12.39,444000.0,12.36,12.45,12.31,12.39,444000.0
2015-01-22 10:00:00,12.38,12.54,12.38,12.54,1236000.0,12.38,12.54,12.38,12.54,1236000.0
2015-01-22 11:00:00,12.54,12.59,12.53,12.56,753000.0,12.54,12.59,12.53,12.56,753000.0
2015-01-22 12:00:00,12.57,12.57,12.54,12.54,390000.0,12.57,12.57,12.54,12.54,390000.0
2015-01-22 13:00:00,12.55,12.62,12.53,12.58,675000.0,12.55,12.62,12.53,12.58,675000.0
2015-01-22 14:00:00,12.58,12.65,12.56,12.64,793500.0,12.58,12.65,12.56,12.64,793500.0
2015-01-22 15:00:00,12.64,12.67,12.61,12.62,1515000.0,12.64,12.67,12.61,12.62,1515000.0
2015-01-23 09:30:00,12.62,12.66,12.58,12.61,397500.0,12.62,12.66,12.58,12.61,397500.0
2015-01-23 10:00:00,12.61,12.64,12.56,12.59,495000.0,12.61,12.64,12.56,12.59,495000.0
2015-01-23 11:00:00,12.59,12.62,12.56,12.62,903000.0,12.59,12.62,12.56,12.62,903000.0
2015-01-23 12:00:00,12.62,12.69,12.61,12.67,463500.0,12.62,12.69,12.61,12.67,463500.0
2015-01-23 13:00:00,12.68,12.73,12.63,12.63,517500.0,12.68,12.73,12.63,12.63,517500.0
2015-01-23 14:00:00,12.64,12.66,12.6,12.63,507000.0,12.64,12.66,12.6,12.63,507000.0
2015-01-23 15:00:00,12.63,12.68,12.62,12.67,1114500.0,12.63,12.68,12.62,12.67,1114500.0
2015-01-26 09:30:00,12.64,12.68,12.6,12.61,345000.0,12.64,12.68,12.6,12.61,345000.0
2015-01-26 10:00:00,12.61,12.67,12.59,12.66,885000.0,12.61,12.67,12.59,12.66,885000.0
2015-01-26 11:00:00,12.66,12.74,12.66,12.72,1602000.0,12.66,12.74,12.66,12.72,1602000.0
2015-01-26 12:00:00,12.72,12.73,12.7,12.72,400500.0,12.72,12.73,12.7,12.72,400500.0
2015-01-26 13:00:00,12.72,12.8,12.71,12.77,360000.0,12.72,12.8,12.71,12.77,360000.0
2015-01-26 14:00:00,12.77,12.8,12.73,12.74,999000.0,12.77,12.8,12.73,12.74,999000.0
2015-01-26 15:00:00,12.74,12.75,12.72,12.75,1708500.0,12.74,12.75,12.72,12.75,1708500.0
2015-01-27 09:30:00,12.65,12.76,12.63,12.68,649500.0,12.65,12.76,12.63,12.68,649500.0
2015-01-27 10:00:00,12.66,12.74,12.66,12.71,934500.0,12.66,12.74,12.66,12.71,934500.0
2015-01-27 11:00:00,12.71,12.73,12.68,12.68,645000.0,12.71,12.73,12.68,12.68,645000.0
2015-01-27 12:00:00,12.68,12.72,12.68,12.7,244500.0,12.68,12.72,12.68,12.7,244500.0
2015-01-27 13:00:00,12.71,12.75,12.7,12.74,238500.0,12.71,12.75,12.7,12.74,238500.0
2015-01-27 14:00:00,12.75,12.79,12.71,12.71,570000.0,12.75,12.79,12.71,12.71,570000.0
2015-01-27 15:00:00,12.71,12.74,12.68,12.73,2224500.0,12.71,12.74,12.68,12.73,2224500.0
2015-01-28 09:30:00,12.83,12.9,12.77,12.88,1467000.0,12.83,12.9,12.77,12.88,1467000.0
2015-01-28 10:00:00,12.88,12.93,12.83,12.85,3399000.0,12.88,12.93,12.83,12.85,3399000.0
2015-01-28 11:00:00,12.84,12.88,12.8,12.87,1420500.0,12.84,12.88,12.8,12.87,1420500.0
2015-01-28 12:00:00,12.87,12.95,12.87,12.92,1393500.0,12.87,12.95,12.87,12.92,1393500.0
2015-01-28 13:00:00,12.92,12.94,12.9,12.91,919500.0,12.92,12.94,12.9,12.91,919500.0
2015-01-28 14:00:00,12.91,12.95,12.83,12.86,1155000.0,12.91,12.95,12.83,12.86,1155000.0
2015-01-28 15:00:00,12.86,12.89,12.75,12.75,1927500.0,12.86,12.89,12.75,12.75,1927500.0
2015-01-29 09:30:00,12.7,12.78,12.62,12.68,513000.0,12.7,12.78,12.62,12.68,513000.0
2015-01-29 10:00:00,12.68,12.78,12.67,12.7,1299000.0,12.68,12.78,12.67,12.7,1299000.0
2015-01-29 11:00:00,12.7,12.77,12.67,12.72,708000.0,12.7,12.77,12.67,12.72,708000.0
2015-01-29 12:00:00,12.72,12.78,12.71,12.77,1101000.0,12.72,12.78,12.71,12.77,1101000.0
2015-01-29 13:00:00,12.77,12.82,12.76,12.8,781500.0,12.77,12.82,12.76,12.8,781500.0
2015-01-29 14:00:00,12.8,12.81,12.75,12.77,832500.0,12.8,12.81,12.75,12.77,832500.0
2015-01-29 15:00:00,12.77,12.85,12.77,12.84,2112000.0,12.77,12.85,12.77,12.84,2112000.0
2015-01-30 09:30:00,12.81,12.84,12.63,12.65,477000.0,12.81,12.84,12.63,12.65,477000.0
2015-01-30 10:00:00,12.65,12.66,12.56,12.61,915000.0,12.65,12.66,12.56,12.61,915000.0
2015-01-30 11:00:00,12.62,12.68,12.61,12.65,898500.0,12.62,12.68,12.61,12.65,898500.0
2015-01-30 12:00:00,12.66,12.72,12.62,12.63,754500.0,12.66,12.72,12.62,12.63,754500.0
2015-01-30 13:00:00,12.63,12.71,12.62,12.68,1333500.0,12.63,12.71,12.62,12.68,1333500.0
2015-01-30 14:00:00,12.68,12.69,12.6,12.6,898500.0,12.68,12.69,12.6,12.6,898500.0
2015-01-30 15:00:00,12.6,12.61,12.48,12.49,2440500.0,12.6,12.61,12.48,12.49,2440500.0
2015-02-02 09:30:00,12.51,12.55,12.36,12.38,634500.0,12.51,12.55,12.36,12.38,634500.0
2015-02-02 10:00:00,12.38,12.45,12.32,12.43,1722000.0,12.38,12.45,12.32,12.43,1722000.0
2015-02-02 11:00:00,12.44,12.62,12.44,12.57,1423500.0,12.44,12.62,12.44,12.57,1423500.0
2015-02-02 12:00:00,12.57,12.59,12.54,12.55,726000.0,12.57,12.59,12.54,12.55,726000.0
2015-02-02 13:00:00,12.55,12.62,12.5,12.5,634500.0,12.55,12.62,12.5,12.5,634500.0
2015-02-02 14:00:00,12.5,12.61,12.5,12.56,1150500.0,12.5,12.61,12.5,12.56,1150500.0
2015-02-02 15:00:00,12.56,12.69,12.56,12.68,1900500.0,12.56,12.69,12.56,12.68,1900500.0
2015-02-03 09:30:00,12.78,12.8,12.68,12.69,754500.0,12.78,12.8,12.68,12.69,754500.0
2015-02-03 10:00:00,12.69,12.72,12.61,12.61,2056500.0,12.69,12.72,12.61,12.61,2056500.0
2015-02-03 11:00:00,12.61,12.71,12.59,12.66,1693500.0,12.61,12.71,12.59,12.66,1693500.0
2015-02-03 12:00:00,12.66,12.68,12.64,12.67,943500.0,12.66,12.68,12.64,12.67,943500.0
2015-02-03 13:00:00,12.66,12.76,12.66,12.76,1018500.0,12.66,12.76,12.66,12.76,1018500.0
2015-02-03 14:00:00,12.76,12.81,12.74,12.79,847500.0,12.76,12.81,12.74,12.79,847500.0
2015-02-03 15:00:00,12.79,12.92,12.78,12.87,3673500.0,12.79,12.92,12.78,12.87,3673500.0
2015-02-04 09:30:00,12.88,12.89,12.8,12.83,892500.0,12.88,12.89,12.8,12.83,892500.0
2015-02-04 10:00:00,12.83,12.87,12.78,12.79,1602000.0,12.83,12.87,12.78,12.79,1602000.0
2015-02-04 11:00:00,12.78,12.8,12.74,12.75,1248000.0,12.78,12.8,12.74,12.75,1248000.0
2015-02-04 12:00:00,12.75,12.82,12.75,12.8,882000.0,12.75,12.82,12.75,12.8,882000.0
2015-02-04 13:00:00,12.8,12.82,12.76,12.79,1090500.0,12.8,12.82,12.76,12.79,1090500.0
2015-02-04 14:00:00,12.78,12.84,12.76,12.83,1191000.0,12.78,12.84,12.76,12.83,1191000.0
2015-02-04 15:00:00,12.83,12.88,12.79,12.84,5301000.0,12.83,12.88,12.79,12.84,5301000.0
2015-02-05 09:30:00,13.45,13.83,13.39,13.69,5461500.0,13.45,13.83,13.39,13.69,5461500.0
2015-02-05 10:00:00,13.69,14.14,13.66,14.13,5551500.0,13.69,14.14,13.66,14.13,5551500.0
2015-02-05 11:00:00,14.12,14.28,14.01,14.01,5778000.0,14.12,14.28,14.01,14.01,5778000.0
2015-02-05 12:00:00,14.01,14.02,13.89,13.94,4575000.0,14.01,14.02,13.89,13.94,4575000.0
2015-02-05 13:00:00,13.94,13.94,13.89,13.91,2773500.0,13.94,13.94,13.89,13.91,2773500.0
2015-02-05 14:00:00,13.91,13.92,13.86,13.88,4809000.0,13.91,13.92,13.86,13.88,4809000.0
2015-02-05 15:00:00,13.88,13.92,13.82,13.88,9409500.0,13.88,13.92,13.82,13.88,9409500.0
2015-02-06 09:30:00,13.95,13.99,13.82,13.84,1768500.0,13.95,13.99,13.82,13.84,1768500.0
2015-02-06 10:00:00,13.82,13.87,13.79,13.8,2892000.0,13.82,13.87,13.79,13.8,2892000.0
2015-02-06 11:00:00,13.8,13.93,13.79,13.86,3124500.0,13.8,13.93,13.79,13.86,3124500.0
2015-02-06 12:00:00,13.86,13.87,13.78,13.79,1510500.0,13.86,13.87,13.78,13.79,1510500.0
2015-02-06 13:00:00,13.79,13.8,13.73,13.8,1743000.0,13.79,13.8,13.73,13.8,1743000.0
2015-02-06 14:00:00,13.8,13.84,13.73,13.73,1176000.0,13.8,13.84,13.73,13.73,1176000.0
2015-02-06 15:00:00,13.73,13.8,13.69,13.79,3216000.0,13.73,13.8,13.69,13.79,3216000.0
2015-02-09 09:30:00,13.71,13.75,13.65,13.68,834000.0,13.71,13.75,13.65,13.68,834000.0
2015-02-09 10:00:00,13.68,13.7,13.62,13.63,1678500.0,13.68,13.7,13.62,13.63,1678500.0
2015-02-09 11:00:00,13.64,13.69,13.62,13.67,834000.0,13.64,13.69,13.62,13.67,834000.0
2015-02-09 12:00:00,13.67,13.75,13.66,13.71,777000.0,13.67,13.75,13.66,13.71,777000.0
2015-02-09 13:00:00,13.71,13.71,13.63,13.66,610500.0,13.71,13.71,13.63,13.66,610500.0
2015-02-09 14:00:00,13.65,13.69,13.64,13.65,828000.0,13.65,13.69,13.64,13.65,828000.0
2015-02-09 15:00:00,13.66,13.71,13.64,13.67,2242500.0,13.66,13.71,13.64,13.67,2242500.0
2015-02-10 09:30:00,13.63,13.7,13.61,13.63,903000.0,13.63,13.7,13.61,13.63,903000.0
2015-02-10 10:00:00,13.63,13.67,13.6,13.61,1291500.0,13.63,13.67,13.6,13.61,1291500.0
2015-02-10 11:00:00,13.61,13.69,13.58,13.67,1033500.0,13.61,13.69,13.58,13.67,1033500.0
2015-02-10 12:00:00,13.67,13.74,13.65,13.74,733500.0,13.67,13.74,13.65,13.74,733500.0
2015-02-10 13:00:00,13.74,13.75,13.67,13.71,586500.0,13.74,13.75,13.67,13.71,586500.0
2015-02-10 14:00:00,13.71,13.77,13.7,13.75,652500.0,13.71,13.77,13.7,13.75,652500.0
2015-02-10 15:00:00,13.75,13.75,13.72,13.74,1626000.0,13.75,13.75,13.72,13.74,1626000.0
2015-02-11 09:30:00,13.75,13.8,13.72,13.79,345000.0,13.75,13.8,13.72,13.79,345000.0
2015-02-11 10:00:00,13.8,13.85,13.76,13.83,1068000.0,13.8,13.85,13.76,13.83,1068000.0
2015-02-11 11:00:00,13.84,13.88,13.82,13.83,637500.0,13.84,13.88,13.82,13.83,637500.0
2015-02-11 12:00:00,13.84,13.84,13.79,13.79,516000.0,13.84,13.84,13.79,13.79,516000.0
2015-02-11 13:00:00,13.79,13.85,13.77,13.83,595500.0,13.79,13.85,13.77,13.83,595500.0
2015-02-11 14:00:00,13.84,13.86,13.8,13.84,708000.0,13.84,13.86,13.8,13.84,708000.0
2015-02-11 15:00:00,13.84,13.88,13.8,13.83,1386000.0,13.84,13.88,13.8,13.83,1386000.0
2015-02-12 09:30:00,13.84,13.87,13.73,13.74,636000.0,13.84,13.87,13.73,13.74,636000.0
2015-02-12 10:00:00,13.76,13.83,13.74,13.77,1447500.0,13.76,13.83,13.74,13.77,1447500.0
2015-02-12 11:00:00,13.77,13.82,13.74,13.8,921000.0,13.77,13.82,13.74,13.8,921000.0
2015-02-12 12:00:00,13.79,13.84,13.79,13.8,513000.0,13.79,13.84,13.79,13.8,513000.0
2015-02-12 13:00:00,13.79,13.8,13.78,13.8,1003500.0,13.79,13.8,13.78,13.8,1003500.0
2015-02-12 14:00:00,13.8,13.81,13.77,13.79,550500.0,13.8,13.81,13.77,13.79,550500.0
2015-02-12 15:00:00,13.79,13.8,13.77,13.77,1570500.0,13.79,13.8,13.77,13.77,1570500.0
2015-02-13 09:30:00,13.76,13.81,13.67,13.71,559500.0,13.76,13.81,13.67,13.71,559500.0
2015-02-13 10:00:00,13.71,13.73,13.67,13.71,1207500.0,13.71,13.73,13.67,13.71,1207500.0
2015-02-13 11:00:00,13.71,13.73,13.7,13.72,558000.0,13.71,13.73,13.7,13.72,558000.0
2015-02-13 12:00:00,13.72,13.75,13.67,13.71,367500.0,13.72,13.75,13.67,13.71,367500.0
2015-02-13 13:00:00,13.71,13.72,13.69,13.7,402000.0,13.71,13.72,13.69,13.7,402000.0
2015-02-13 14:00:00,13.71,13.72,13.68,13.69,480000.0,13.71,13.72,13.68,13.69,480000.0
2015-02-13 15:00:00,13.69,13.71,13.68,13.7,2236500.0,13.69,13.71,13.68,13.7,2236500.0
2015-02-17 09:30:00,13.68,13.7,13.59,13.69,729000.0,13.68,13.7,13.59,13.69,729000.0
2015-02-17 10:00:00,13.69,13.74,13.65,13.66,682500.0,13.69,13.74,13.65,13.66,682500.0
2015-02-17 11:00:00,13.65,13.74,13.65,13.71,774000.0,13.65,13.74,13.65,13.71,774000.0
2015-02-17 12:00:00,13.71,13.74,13.71,13.73,466500.0,13.71,13.74,13.71,13.73,466500.0
2015-02-17 13:00:00,13.73,13.75,13.73,13.73,571500.0,13.73,13.75,13.73,13.73,571500.0
2015-02-17 14:00:00,13.73,13.74,13.68,13.71,549000.0,13.73,13.74,13.68,13.71,549000.0
2015-02-17 15:00:00,13.72,13.73,13.68,13.71,1188000.0,13.72,13.73,13.68,13.71,1188000.0
2015-02-18 09:30:00,13.74,13.77,13.67,13.72,277500.0,13.74,13.77,13.67,13.72,277500.0
2015-02-18 10:00:00,13.72,13.75,13.65,13.68,348000.0,13.72,13.75,13.65,13.68,348000.0
2015-02-18 11:00:00,13.68,13.68,13.65,13.65,358500.0,13.68,13.68,13.65,13.65,358500.0
2015-02-18 12:00:00,13.65,13.66,13.62,13.63,190500.0,13.65,13.66,13.62,13.63,190500.0
2015-02-18 13:00:00,13.63,13.67,13.63,13.66,568500.0,13.63,13.67,13.63,13.66,568500.0
2015-02-18 14:00:00,13.66,13.72,13.66,13.71,459000.0,13.66,13.72,13.66,13.71,459000.0
2015-02-18 15:00:00,13.72,13.74,13.71,13.72,933000.0,13.72,13.74,13.71,13.72,933000.0
2015-02-19 09:30:00,13.74,13.76,13.7,13.76,468000.0,13.74,13.76,13.7,13.76,468000.0
2015-02-19 10:00:00,13.76,13.78,13.7,13.73,1047000.0,13.76,13.78,13.7,13.73,1047000.0
2015-02-19 11:00:00,13.73,13.74,13.65,13.66,711000.0,13.73,13.74,13.65,13.66,711000.0
2015-02-19 12:00:00,13.66,13.67,13.63,13.67,436500.0,13.66,13.67,13.63,13.67,436500.0
2015-02-19 13:00:00,13.66,13.68,13.65,13.67,316500.0,13.66,13.68,13.65,13.67,316500.0
2015-02-19 14:00:00,13.67,13.68,13.61,13.65,630000.0,13.67,13.68,13.61,13.65,630000.0
2015-02-19 15:00:00,13.65,13.68,13.64,13.66,624000.0,13.65,13.68,13.64,13.66,624000.0
2015-02-20 09:30:00,13.68,13.68,13.56,13.56,829500.0,13.68,13.68,13.56,13.56,829500.0
2015-02-20 10:00:00,13.56,13.64,13.54,13.59,523500.0,13.56,13.64,13.54,13.59,523500.0
2015-02-20 11:00:00,13.6,13.61,13.57,13.59,322500.0,13.6,13.61,13.57,13.59,322500.0
2015-02-20 12:00:00,13.59,13.65,13.58,13.64,603000.0,13.59,13.65,13.58,13.64,603000.0
2015-02-20 13:00:00,13.64,13.66,13.61,13.66,627000.0,13.64,13.66,13.61,13.66,627000.0
2015-02-20 14:00:00,13.65,13.72,13.65,13.72,382500.0,13.65,13.72,13.65,13.72,382500.0
2015-02-20 15:00:00,13.72,13.78,13.71,13.72,1672500.0,13.72,13.78,13.71,13.72,1672500.0
2015-02-23 09:30:00,13.74,13.87,13.72,13.75,349500.0,13.74,13.87,13.72,13.75,349500.0
2015-02-23 10:00:00,13.75,13.82,13.75,13.8,1369500.0,13.75,13.82,13.75,13.8,1369500.0
2015-02-23 11:00:00,13.8,13.81,13.77,13.79,915000.0,13.8,13.81,13.77,13.79,915000.0
2015-02-23 12:00:00,13.79,13.81,13.79,13.8,1020000.0,13.79,13.81,13.79,13.8,1020000.0
2015-02-23 13:00:00,13.79,13.81,13.79,13.81,1104000.0,13.79,13.81,13.79,13.81,1104000.0
2015-02-23 14:00:00,13.81,13.82,13.78,13.82,1308000.0,13.81,13.82,13.78,13.82,1308000.0
2015-02-23 15:00:00,13.82,13.91,13.82,13.9,2007000.0,13.82,13.91,13.82,13.9,2007000.0
2015-02-24 09:30:00,13.88,13.97,13.81,13.84,414000.0,13.88,13.97,13.81,13.84,414000.0
2015-02-24 10:00:00,13.85,13.9,13.81,13.88,763500.0,13.85,13.9,13.81,13.88,763500.0
2015-02-24 11:00:00,13.89,13.9,13.8,13.81,687000.0,13.89,13.9,13.8,13.81,687000.0
2015-02-24 12:00:00,13.82,13.85,13.79,13.83,841500.0,13.82,13.85,13.79,13.83,841500.0
2015-02-24 13:00:00,13.83,13.83,13.8,13.82,288000.0,13.83,13.83,13.8,13.82,288000.0
2015-02-24 14:00:00,13.83,13.85,13.81,13.84,286500.0,13.83,13.85,13.81,13.84,286500.0
2015-02-24 15:00:00,13.84,13.86,13.83,13.84,903000.0,13.84,13.86,13.83,13.84,903000.0
2015-02-25 09:30:00,13.82,13.96,13.82,13.9,757500.0,13.82,13.96,13.82,13.9,757500.0
2015-02-25 10:00:00,13.89,13.94,13.84,13.91,2041500.0,13.89,13.94,13.84,13.91,2041500.0
2015-02-25 11:00:00,13.92,13.94,13.85,13.85,672000.0,13.92,13.94,13.85,13.85,672000.0
2015-02-25 12:00:00,13.86,13.87,13.85,13.86,757500.0,13.86,13.87,13.85,13.86,757500.0
2015-02-25 13:00:00,13.86,13.92,13.85,13.91,577500.0,13.86,13.92,13.85,13.91,577500.0
2015-02-25 14:00:00,13.91,13.93,13.87,13.91,658500.0,13.91,13.93,13.87,13.91,658500.0
2015-02-25 15:00:00,13.91,13.92,13.87,13.91,1257000.0,13.91,13.92,13.87,13.91,1257000.0
2015-02-26 09:30:00,13.87,13.97,13.82,13.92,531000.0,13.87,13.97,13.82,13.92,531000.0
2015-02-26 10:00:00,13.91,13.95,13.87,13.92,831000.0,13.91,13.95,13.87,13.92,831000.0
2015-02-26 11:00:00,13.92,13.94,13.89,13.92,484500.0,13.92,13.94,13.89,13.92,484500.0
2015-02-26 12:00:00,13.92,13.98,13.91,13.98,318000.0,13.92,13.98,13.91,13.98,318000.0
2015-02-26 13:00:00,13.97,13.98,13.91,13.95,516000.0,13.97,13.98,13.91,13.95,516000.0
2015-02-26 14:00:00,13.95,13.97,13.94,13.96,1158000.0,13.95,13.97,13.94,13.96,1158000.0
2015-02-26 15:00:00,13.97,13.98,13.94,13.96,1399500.0,13.97,13.98,13.94,13.96,1399500.0
2015-02-27 09:30:00,13.99,13.99,13.85,13.94,361500.0,13.99,13.99,13.85,13.94,361500.0
2015-02-27 10:00:00,13.92,14.0,13.9,13.94,771000.0,13.92,14.0,13.9,13.94,771000.0
2015-02-27 11:00:00,13.94,13.96,13.91,13.91,261000.0,13.94,13.96,13.91,13.91,261000.0
2015-02-27 12:00:00,13.91,13.94,13.88,13.92,207000.0,13.91,13.94,13.88,13.92,207000.0
2015-02-27 13:00:00,13.92,13.93,13.88,13.9,264000.0,13.92,13.93,13.88,13.9,264000.0
2015-02-27 14:00:00,13.9,13.91,13.89,13.9,286500.0,13.9,13.91,13.89,13.9,286500.0
2015-02-27 15:00:00,13.89,13.91,13.87,13.88,1449000.0,13.89,13.91,13.87,13.88,1449000.0
2015-03-02 09:30:00,13.94,14.03,13.88,13.99,729000.0,13.94,14.03,13.88,13.99,729000.0
2015-03-02 10:00:00,14.0,14.09,13.97,14.05,1212000.0,14.0,14.09,13.97,14.05,1212000.0
2015-03-02 11:00:00,14.04,14.09,14.03,14.05,810000.0,14.04,14.09,14.03,14.05,810000.0
2015-03-02 12:00:00,14.05,14.06,14.01,14.03,492000.0,14.05,14.06,14.01,14.03,492000.0
2015-03-02 13:00:00,14.03,14.11,14.03,14.1,496500.0,14.03,14.11,14.03,14.1,496500.0
2015-03-02 14:00:00,14.1,14.12,14.07,14.12,651000.0,14.1,14.12,14.07,14.12,651000.0
2015-03-02 15:00:00,14.12,14.13,14.1,14.13,1881000.0,14.12,14.13,14.1,14.13,1881000.0
2015-03-03 09:30:00,14.15,14.22,14.15,14.21,822000.0,14.15,14.22,14.15,14.21,822000.0
2015-03-03 10:00:00,14.22,14.22,14.15,14.18,1759500.0,14.22,14.22,14.15,14.18,1759500.0
2015-03-03 11:00:00,14.17,14.17,14.03,14.12,889500.0,14.17,14.17,14.03,14.12,889500.0
2015-03-03 12:00:00,14.11,14.13,14.06,14.13,547500.0,14.11,14.13,14.06,14.13,547500.0
2015-03-03 13:00:00,14.13,14.14,14.09,14.13,582000.0,14.13,14.14,14.09,14.13,582000.0
2015-03-03 14:00:00,14.13,14.14,14.09,14.13,364500.0,14.13,14.14,14.09,14.13,364500.0
2015-03-03 15:00:00,14.13,14.16,14.09,14.11,829500.0,14.13,14.16,14.09,14.11,829500.0
2015-03-04 09:30:00,14.09,14.13,13.97,13.99,343500.0,14.09,14.13,13.97,13.99,343500.0
2015-03-04 10:00:00,13.99,14.0,13.93,13.96,702000.0,13.99,14.0,13.93,13.96,702000.0
2015-03-04 11:00:00,13.97,13.99,13.95,13.97,403500.0,13.97,13.99,13.95,13.97,403500.0
2015-03-04 12:00:00,13.97,13.98,13.93,13.93,277500.0,13.97,13.98,13.93,13.93,277500.0
2015-03-04 13:00:00,13.94,13.94,13.9,13.9,460500.0,13.94,13.94,13.9,13.9,460500.0
2015-03-04 14:00:00,13.91,13.92,13.89,13.92,343500.0,13.91,13.92,13.89,13.92,343500.0
2015-03-04 15:00:00,13.92,13.92,13.85,13.86,1972500.0,13.92,13.92,13.85,13.86,1972500.0
2015-03-05 09:30:00,13.84,13.94,13.81,13.89,490500.0,13.84,13.94,13.81,13.89,490500.0
2015-03-05 10:00:00,13.89,13.97,13.87,13.88,892500.0,13.89,13.97,13.87,13.88,892500.0
2015-03-05 11:00:00,13.88,13.91,13.86,13.9,637500.0,13.88,13.91,13.86,13.9,637500.0
2015-03-05 12:00:00,13.9,13.9,13.81,13.82,624000.0,13.9,13.9,13.81,13.82,624000.0
2015-03-05 13:00:00,13.82,13.93,13.82,13.91,705000.0,13.82,13.93,13.82,13.91,705000.0
2015-03-05 14:00:00,13.91,13.93,13.85,13.89,990000.0,13.91,13.93,13.85,13.89,990000.0
2015-03-05 15:00:00,13.9,13.9,13.86,13.86,918000.0,13.9,13.9,13.86,13.86,918000.0
2015-03-06 09:30:00,13.81,13.91,13.8,13.86,378000.0,13.81,13.91,13.8,13.86,378000.0
2015-03-06 10:00:00,13.86,13.88,13.83,13.88,700500.0,13.86,13.88,13.83,13.88,700500.0
2015-03-06 11:00:00,13.88,13.88,13.7,13.7,787500.0,13.88,13.88,13.7,13.7,787500.0
2015-03-06 12:00:00,13.7,13.7,13.62,13.67,634500.0,13.7,13.7,13.62,13.67,634500.0
2015-03-06 13:00:00,13.67,13.68,13.64,13.66,597000.0,13.67,13.68,13.64,13.66,597000.0
2015-03-06 14:00:00,13.65,13.68,13.59,13.62,660000.0,13.65,13.68,13.59,13.62,660000.0
2015-03-06 15:00:00,13.62,13.64,13.58,13.62,1374000.0,13.62,13.64,13.58,13.62,1374000.0
2015-03-09 09:30:00,13.64,13.73,13.58,13.73,372000.0,13.64,13.73,13.58,13.73,372000.0
2015-03-09 10:00:00,13.73,13.73,13.63,13.65,997500.0,13.73,13.73,13.63,13.65,997500.0
2015-03-09 11:00:00,13.65,13.68,13.64,13.67,612000.0,13.65,13.68,13.64,13.67,612000.0
2015-03-09 12:00:00,13.66,13.67,13.61,13.65,679500.0,13.66,13.67,13.61,13.65,679500.0
2015-03-09 13:00:00,13.65,13.69,13.64,13.68,478500.0,13.65,13.69,13.64,13.68,478500.0
2015-03-09 14:00:00,13.68,13.72,13.68,13.72,703500.0,13.68,13.72,13.68,13.72,703500.0
2015-03-09 15:00:00,13.72,13.78,13.71,13.77,1648500.0,13.72,13.78,13.71,13.77,1648500.0
2015-03-10 09:30:00,13.69,13.7,13.53,13.54,594000.0,13.69,13.7,13.53,13.54,594000.0
2015-03-10 10:00:00,13.54,13.55,13.5,13.51,736500.0,13.54,13.55,13.5,13.51,736500.0
2015-03-10 11:00:00,13.52,13.58,13.51,13.55,318000.0,13.52,13.58,13.51,13.55,318000.0
2015-03-10 12:00:00,13.54,13.58,13.51,13.56,439500.0,13.54,13.58,13.51,13.56,439500.0
2015-03-10 13:00:00,13.57,13.59,13.55,13.56,382500.0,13.57,13.59,13.55,13.56,382500.0
2015-03-10 14:00:00,13.56,13.58,13.56,13.57,802500.0,13.56,13.58,13.56,13.57,802500.0
2015-03-10 15:00:00,13.57,13.6,13.54,13.54,1486500.0,13.57,13.6,13.54,13.54,1486500.0
2015-03-11 09:30:00,13.53,13.71,13.53,13.67,600000.0,13.53,13.71,13.53,13.67,600000.0
2015-03-11 10:00:00,13.67,13.69,13.58,13.62,745500.0,13.67,13.69,13.58,13.62,745500.0
2015-03-11 11:00:00,13.62,13.66,13.61,13.66,510000.0,13.62,13.66,13.61,13.66,510000.0
2015-03-11 12:00:00,13.66,13.7,13.63,13.68,409500.0,13.66,13.7,13.63,13.68,409500.0
2015-03-11 13:00:00,13.68,13.69,13.64,13.64,490500.0,13.68,13.69,13.64,13.64,490500.0
2015-03-11 14:00:00,13.64,13.66,13.61,13.62,352500.0,13.64,13.66,13.61,13.62,352500.0
2015-03-11 15:00:00,13.62,13.64,13.59,13.62,961500.0,13.62,13.64,13.59,13.62,961500.0
2015-03-12 09:30:00,13.69,13.83,13.67,13.83,972000.0,13.69,13.83,13.67,13.83,972000.0
2015-03-12 10:00:00,13.83,13.89,13.77,13.88,583500.0,13.83,13.89,13.77,13.88,583500.0
2015-03-12 11:00:00,13.88,13.95,13.88,13.91,583500.0,13.88,13.95,13.88,13.91,583500.0
2015-03-12 12:00:00,13.91,13.91,13.87,13.89,394500.0,13.91,13.91,13.87,13.89,394500.0
2015-03-12 13:00:00,13.89,13.94,13.88,13.94,453000.0,13.89,13.94,13.88,13.94,453000.0
2015-03-12 14:00:00,13.94,14.01,13.91,13.94,769500.0,13.94,14.01,13.91,13.94,769500.0
2015-03-12 15:00:00,13.95,13.98,13.95,13.97,1234500.0,13.95,13.98,13.95,13.97,1234500.0
2015-03-13 09:30:00,13.91,14.05,13.91,13.99,469500.0,13.91,14.05,13.91,13.99,469500.0
2015-03-13 10:00:00,13.97,13.98,13.88,13.88,546000.0,13.97,13.98,13.88,13.88,546000.0
2015-03-13 11:00:00,13.87,13.92,13.85,13.91,600000.0,13.87,13.92,13.85,13.91,600000.0
2015-03-13 12:00:00,13.92,13.95,13.87,13.94,405000.0,13.92,13.95,13.87,13.94,405000.0
2015-03-13 13:00:00,13.94,13.95,13.9,13.91,303000.0,13.94,13.95,13.9,13.91,303000.0
2015-03-13 14:00:00,13.91,13.94,13.88,13.93,262500.0,13.91,13.94,13.88,13.93,262500.0
2015-03-13 15:00:00,13.94,14.03,13.93,14.01,1479000.0,13.94,14.03,13.93,14.01,1479000.0
2015-03-16 09:30:00,14.07,14.18,14.03,14.15,387000.0,14.07,14.18,14.03,14.15,387000.0
2015-03-16 10:00:00,14.15,14.26,14.13,14.25,1069500.0,14.15,14.26,14.13,14.25,1069500.0
2015-03-16 11:00:00,14.25,14.26,14.21,14.21,721500.0,14.25,14.26,14.21,14.21,721500.0
2015-03-16 12:00:00,14.22,14.23,14.17,14.23,588000.0,14.22,14.23,14.17,14.23,588000.0
2015-03-16 13:00:00,14.22,14.29,14.22,14.27,655500.0,14.22,14.29,14.22,14.27,655500.0
2015-03-16 14:00:00,14.27,14.33,14.25,14.33,991500.0,14.27,14.33,14.25,14.33,991500.0
2015-03-16 15:00:00,14.33,14.37,14.3,14.34,2160000.0,14.33,14.37,14.3,14.34,2160000.0
2015-03-17 09:30:00,14.26,14.33,14.22,14.23,531000.0,14.26,14.33,14.22,14.23,531000.0
2015-03-17 10:00:00,14.23,14.29,14.21,14.24,643500.0,14.23,14.29,14.21,14.24,643500.0
2015-03-17 11:00:00,14.24,14.25,14.2,14.24,571500.0,14.24,14.25,14.2,14.24,571500.0
2015-03-17 12:00:00,14.24,14.31,14.23,14.24,462000.0,14.24,14.31,14.23,14.24,462000.0
2015-03-17 13:00:00,14.24,14.3,14.22,14.3,445500.0,14.24,14.3,14.22,14.3,445500.0
2015-03-17 14:00:00,14.3,14.31,14.26,14.28,528000.0,14.3,14.31,14.26,14.28,528000.0
2015-03-17 15:00:00,14.28,14.33,14.27,14.27,994500.0,14.28,14.33,14.27,14.27,994500.0
2015-03-18 09:30:00,14.22,14.29,14.06,14.07,664500.0,14.22,14.29,14.06,14.07,664500.0
2015-03-18 10:00:00,14.09,14.11,14.06,14.11,964500.0,14.09,14.11,14.06,14.11,964500.0
2015-03-18 11:00:00,14.11,14.14,14.05,14.1,667500.0,14.11,14.14,14.05,14.1,667500.0
2015-03-18 12:00:00,14.1,14.1,14.02,14.02,471000.0,14.1,14.1,14.02,14.02,471000.0
2015-03-18 13:00:00,14.02,14.05,13.97,14.05,531000.0,14.02,14.05,13.97,14.05,531000.0
2015-03-18 14:00:00,14.06,14.27,14.06,14.24,1146000.0,14.06,14.27,14.06,14.24,1146000.0
2015-03-18 15:00:00,14.24,14.33,14.24,14.29,1179000.0,14.24,14.33,14.24,14.29,1179000.0
2015-03-19 09:30:00,14.29,14.31,14.23,14.25,358500.0,14.29,14.31,14.23,14.25,358500.0
2015-03-19 10:00:00,14.25,14.27,14.23,14.26,451500.0,14.25,14.27,14.23,14.26,451500.0
2015-03-19 11:00:00,14.27,14.28,14.23,14.25,424500.0,14.27,14.28,14.23,14.25,424500.0
2015-03-19 12:00:00,14.24,14.31,14.23,14.28,409500.0,14.24,14.31,14.23,14.28,409500.0
2015-03-19 13:00:00,14.28,14.33,14.28,14.32,367500.0,14.28,14.33,14.28,14.32,367500.0
2015-03-19 14:00:00,14.32,14.35,14.28,14.29,448500.0,14.32,14.35,14.28,14.29,448500.0
2015-03-19 15:00:00,14.29,14.35,14.28,14.33,1390500.0,14.29,14.35,14.28,14.33,1390500.0
2015-03-20 09:30:00,14.43,14.47,14.28,14.32,2442000.0,14.43,14.47,14.28,14.32,2442000.0
2015-03-20 10:00:00,14.32,14.43,14.31,14.41,637500.0,14.32,14.43,14.31,14.41,637500.0
2015-03-20 11:00:00,14.41,14.44,14.4,14.43,358500.0,14.41,14.44,14.4,14.43,358500.0
2015-03-20 12:00:00,14.43,14.48,14.41,14.47,409500.0,14.43,14.48,14.41,14.47,409500.0
2015-03-20 13:00:00,14.47,14.51,14.44,14.45,882000.0,14.47,14.51,14.44,14.45,882000.0
2015-03-20 14:00:00,14.45,14.5,14.41,14.43,927000.0,14.45,14.5,14.41,14.43,927000.0
2015-03-20 15:00:00,14.43,14.46,14.25,14.33,3493500.0,14.43,14.46,14.25,14.33,3493500.0
2015-03-23 09:30:00,14.33,14.47,14.32,14.45,472500.0,14.33,14.47,14.32,14.45,472500.0
2015-03-23 10:00:00,14.44,14.44,14.35,14.39,636000.0,14.44,14.44,14.35,14.39,636000.0
2015-03-23 11:00:00,14.39,14.43,14.33,14.34,877500.0,14.39,14.43,14.33,14.34,877500.0
2015-03-23 12:00:00,14.34,14.38,14.33,14.36,594000.0,14.34,14.38,14.33,14.36,594000.0
2015-03-23 13:00:00,14.36,14.38,14.34,14.36,627000.0,14.36,14.38,14.34,14.36,627000.0
2015-03-23 14:00:00,14.36,14.4,14.35,14.39,582000.0,14.36,14.4,14.35,14.39,582000.0
2015-03-23 15:00:00,14.39,14.41,14.35,14.35,1725000.0,14.39,14.41,14.35,14.35,1725000.0
2015-03-24 09:30:00,14.3,14.34,14.27,14.27,349500.0,14.3,14.34,14.27,14.27,349500.0
2015-03-24 10:00:00,14.28,14.37,14.27,14.35,868500.0,14.28,14.37,14.27,14.35,868500.0
2015-03-24 11:00:00,14.35,14.4,14.34,14.39,498000.0,14.35,14.4,14.34,14.39,498000.0
2015-03-24 12:00:00,14.39,14.42,14.32,14.33,391500.0,14.39,14.42,14.32,14.33,391500.0
2015-03-24 13:00:00,14.33,14.37,14.33,14.36,427500.0,14.33,14.37,14.33,14.36,427500.0
2015-03-24 14:00:00,14.35,14.39,14.33,14.35,615000.0,14.35,14.39,14.33,14.35,615000.0
2015-03-24 15:00:00,14.36,14.39,14.3,14.3,1219500.0,14.36,14.39,14.3,14.3,1219500.0
2015-03-25 09:30:00,14.33,14.37,14.26,14.26,331500.0,14.33,14.37,14.26,14.26,331500.0
2015-03-25 10:00:00,14.26,14.28,14.23,14.23,564000.0,14.26,14.28,14.23,14.23,564000.0
2015-03-25 11:00:00,14.23,14.24,14.08,14.08,639000.0,14.23,14.24,14.08,14.08,639000.0
2015-03-25 12:00:00,14.09,14.1,14.03,14.07,630000.0,14.09,14.1,14.03,14.07,630000.0
2015-03-25 13:00:00,14.08,14.09,14.05,14.07,768000.0,14.08,14.09,14.05,14.07,768000.0
2015-03-25 14:00:00,14.06,14.06,13.99,14.0,738000.0,14.06,14.06,13.99,14.0,738000.0
2015-03-25 15:00:00,13.99,14.0,13.93,13.93,1927500.0,13.99,14.0,13.93,13.93,1927500.0
2015-03-26 09:30:00,13.89,13.91,13.79,13.82,646500.0,13.89,13.91,13.79,13.82,646500.0
2015-03-26 10:00:00,13.83,13.9,13.81,13.9,736500.0,13.83,13.9,13.81,13.9,736500.0
2015-03-26 11:00:00,13.89,13.96,13.84,13.95,889500.0,13.89,13.96,13.84,13.95,889500.0
2015-03-26 12:00:00,13.95,14.0,13.94,14.0,436500.0,13.95,14.0,13.94,14.0,436500.0
2015-03-26 13:00:00,14.01,14.08,13.99,14.06,715500.0,14.01,14.08,13.99,14.06,715500.0
2015-03-26 14:00:00,14.07,14.1,14.05,14.07,861000.0,14.07,14.1,14.05,14.07,861000.0
2015-03-26 15:00:00,14.06,14.13,14.06,14.08,1887000.0,14.06,14.13,14.06,14.08,1887000.0
2015-03-27 09:30:00,14.03,14.22,14.0,14.2,571500.0,14.03,14.22,14.0,14.2,571500.0
2015-03-27 10:00:00,14.19,14.29,14.19,14.28,1176000.0,14.19,14.29,14.19,14.28,1176000.0
2015-03-27 11:00:00,14.27,14.31,14.25,14.27,829500.0,14.27,14.31,14.25,14.27,829500.0
2015-03-27 12:00:00,14.28,14.33,14.26,14.33,496500.0,14.28,14.33,14.26,14.33,496500.0
2015-03-27 13:00:00,14.33,14.34,14.3,14.34,492000.0,14.33,14.34,14.3,14.34,492000.0
2015-03-27 14:00:00,14.34,14.38,14.33,14.37,646500.0,14.34,14.38,14.33,14.37,646500.0
2015-03-27 15:00:00,14.37,14.39,14.36,14.37,2260500.0,14.37,14.39,14.36,14.37,2260500.0
2015-03-30 09:30:00,14.48,14.59,14.42,14.59,772500.0,14.48,14.59,14.42,14.59,772500.0
2015-03-30 10:00:00,14.59,14.65,14.5,14.54,1255500.0,14.59,14.65,14.5,14.54,1255500.0
2015-03-30 11:00:00,14.55,14.62,14.5,14.62,882000.0,14.55,14.62,14.5,14.62,882000.0
2015-03-30 12:00:00,14.62,14.64,14.6,14.63,648000.0,14.62,14.64,14.6,14.63,648000.0
2015-03-30 13:00:00,14.63,14.67,14.6,14.61,1104000.0,14.63,14.67,14.6,14.61,1104000.0
2015-03-30 14:00:00,14.61,14.67,14.61,14.64,862500.0,14.61,14.67,14.61,14.64,862500.0
2015-03-30 15:00:00,14.65,14.67,14.62,14.62,1716000.0,14.65,14.67,14.62,14.62,1716000.0
2015-03-31 09:30:00,14.5,14.63,14.5,14.6,855000.0,14.5,14.63,14.5,14.6,855000.0
2015-03-31 10:00:00,14.59,14.6,14.54,14.55,591000.0,14.59,14.6,14.54,14.55,591000.0
2015-03-31 11:00:00,14.55,14.67,14.55,14.57,630000.0,14.55,14.67,14.55,14.57,630000.0
2015-03-31 12:00:00,14.55,14.63,14.53,14.61,454500.0,14.55,14.63,14.53,14.61,454500.0
2015-03-31 13:00:00,14.62,14.66,14.56,14.57,414000.0,14.62,14.66,14.56,14.57,414000.0
2015-03-31 14:00:00,14.57,14.58,14.52,14.56,724500.0,14.57,14.58,14.52,14.56,724500.0
2015-03-31 15:00:00,14.55,14.55,14.41,14.42,2185500.0,14.55,14.55,14.41,14.42,2185500.0
2015-04-01 09:30:00,14.44,14.45,14.24,14.28,1447500.0,14.44,14.45,14.24,14.28,1447500.0
2015-04-01 10:00:00,14.27,14.38,14.27,14.35,1284000.0,14.27,14.38,14.27,14.35,1284000.0
2015-04-01 11:00:00,14.35,14.38,14.27,14.28,817500.0,14.35,14.38,14.27,14.28,817500.0
2015-04-01 12:00:00,14.27,14.29,14.18,14.25,1266000.0,14.27,14.29,14.18,14.25,1266000.0
2015-04-01 13:00:00,14.25,14.35,14.24,14.34,822000.0,14.25,14.35,14.24,14.34,822000.0
2015-04-01 14:00:00,14.33,14.34,14.22,14.28,760500.0,14.33,14.34,14.22,14.28,760500.0
2015-04-01 15:00:00,14.28,14.36,14.26,14.35,2643000.0,14.28,14.36,14.26,14.35,2643000.0
2015-04-02 09:30:00,14.36,14.39,14.29,14.39,387000.0,14.36,14.39,14.29,14.39,387000.0
2015-04-02 10:00:00,14.39,14.45,14.38,14.39,906000.0,14.39,14.45,14.38,14.39,906000.0
2015-04-02 11:00:00,14.39,14.42,14.37,14.37,1122000.0,14.39,14.42,14.37,14.37,1122000.0
2015-04-02 12:00:00,14.36,14.37,14.32,14.33,454500.0,14.36,14.37,14.32,14.33,454500.0
2015-04-02 13:00:00,14.33,14.39,14.32,14.39,487500.0,14.33,14.39,14.32,14.39,487500.0
2015-04-02 14:00:00,14.38,14.4,14.35,14.36,699000.0,14.38,14.4,14.35,14.36,699000.0
2015-04-02 15:00:00,14.35,14.41,14.35,14.37,993000.0,14.35,14.41,14.35,14.37,993000.0
2015-04-06 09:30:00,14.22,14.42,14.19,14.42,613500.0,14.22,14.42,14.19,14.42,613500.0
2015-04-06 10:00:00,14.42,14.55,14.41,14.49,630000.0,14.42,14.55,14.41,14.49,630000.0
2015-04-06 11:00:00,14.49,14.51,14.45,14.46,469500.0,14.49,14.51,14.45,14.46,469500.0
2015-04-06 12:00:00,14.47,14.5,14.44,14.47,541500.0,14.47,14.5,14.44,14.47,541500.0
2015-04-06 13:00:00,14.47,14.49,14.43,14.43,415500.0,14.47,14.49,14.43,14.43,415500.0
2015-04-06 14:00:00,14.43,14.46,14.41,14.44,571500.0,14.43,14.46,14.41,14.44,571500.0
2015-04-06 15:00:00,14.44,14.46,14.4,14.41,1314000.0,14.44,14.46,14.4,14.41,1314000.0
2015-04-07 09:30:00,14.43,14.52,14.38,14.42,342000.0,14.43,14.52,14.38,14.42,342000.0
2015-04-07 10:00:00,14.44,14.47,14.38,14.38,550500.0,14.44,14.47,14.38,14.38,550500.0
2015-04-07 11:00:00,14.39,14.45,14.37,14.43,553500.0,14.39,14.45,14.37,14.43,553500.0
2015-04-07 12:00:00,14.43,14.47,14.42,14.44,217500.0,14.43,14.47,14.42,14.44,217500.0
2015-04-07 13:00:00,14.44,14.5,14.44,14.49,415500.0,14.44,14.5,14.44,14.49,415500.0
2015-04-07 14:00:00,14.48,14.5,14.46,14.47,487500.0,14.48,14.5,14.46,14.47,487500.0
2015-04-07 15:00:00,14.47,14.48,14.4,14.41,912000.0,14.47,14.48,14.4,14.41,912000.0
2015-04-08 09:30:00,14.44,14.48,14.4,14.44,781500.0,14.44,14.48,14.4,14.44,781500.0
2015-04-08 10:00:00,14.45,14.45,14.34,14.37,675000.0,14.45,14.45,14.34,14.37,675000.0
2015-04-08 11:00:00,14.38,14.49,14.36,14.47,975000.0,14.38,14.49,14.36,14.47,975000.0
2015-04-08 12:00:00,14.47,14.48,14.41,14.43,348000.0,14.47,14.48,14.41,14.43,348000.0
2015-04-08 13:00:00,14.44,14.46,14.42,14.44,742500.0,14.44,14.46,14.42,14.44,742500.0
2015-04-08 14:00:00,14.44,14.52,14.39,14.5,913500.0,14.44,14.52,14.39,14.5,913500.0
2015-04-08 15:00:00,14.5,14.54,14.48,14.54,1684500.0,14.5,14.54,14.48,14.54,1684500.0
2015-04-09 09:30:00,14.49,14.86,14.49,14.51,382500.0,14.49,14.86,14.49,14.51,382500.0
2015-04-09 10:00:00,14.52,14.53,14.48,14.51,924000.0,14.52,14.53,14.48,14.51,924000.0
2015-04-09 11:00:00,14.51,14.51,14.43,14.48,1104000.0,14.51,14.51,14.43,14.48,1104000.0
2015-04-09 12:00:00,14.48,14.52,14.47,14.5,249000.0,14.48,14.52,14.47,14.5,249000.0
2015-04-09 13:00:00,14.51,14.51,14.48,14.5,931500.0,14.51,14.51,14.48,14.5,931500.0
2015-04-09 14:00:00,14.51,14.51,14.48,14.51,217500.0,14.51,14.51,14.48,14.51,217500.0
2015-04-09 15:00:00,14.51,14.58,14.51,14.57,736500.0,14.51,14.58,14.51,14.57,736500.0
2015-04-10 09:30:00,14.62,14.63,14.54,14.62,465000.0,14.62,14.63,14.54,14.62,465000.0
2015-04-10 10:00:00,14.62,14.65,14.6,14.64,583500.0,14.62,14.65,14.6,14.64,583500.0
2015-04-10 11:00:00,14.64,14.68,14.64,14.66,378000.0,14.64,14.68,14.64,14.66,378000.0
2015-04-10 12:00:00,14.66,14.69,14.66,14.69,280500.0,14.66,14.69,14.66,14.69,280500.0
2015-04-10 13:00:00,14.69,14.69,14.67,14.68,349500.0,14.69,14.69,14.67,14.68,349500.0
2015-04-10 14:00:00,14.67,14.7,14.67,14.69,396000.0,14.67,14.7,14.67,14.69,396000.0
2015-04-10 15:00:00,14.69,14.69,14.65,14.67,789000.0,14.69,14.69,14.65,14.67,789000.0
2015-04-13 09:30:00,14.69,14.71,14.6,14.65,286500.0,14.69,14.71,14.6,14.65,286500.0
2015-04-13 10:00:00,14.65,14.65,14.61,14.63,646500.0,14.65,14.65,14.61,14.63,646500.0
2015-04-13 11:00:00,14.63,14.66,14.59,14.61,738000.0,14.63,14.66,14.59,14.61,738000.0
2015-04-13 12:00:00,14.61,14.63,14.59,14.6,706500.0,14.61,14.63,14.59,14.6,706500.0
2015-04-13 13:00:00,14.6,14.6,14.53,14.58,612000.0,14.6,14.6,14.53,14.58,612000.0
2015-04-13 14:00:00,14.59,14.6,14.57,14.57,423000.0,14.59,14.6,14.57,14.57,423000.0
2015-04-13 15:00:00,14.58,14.59,14.54,14.55,733500.0,14.58,14.59,14.54,14.55,733500.0
2015-04-14 09:30:00,14.56,14.61,14.48,14.49,609000.0,14.56,14.61,14.48,14.49,609000.0
2015-04-14 10:00:00,14.49,14.55,14.47,14.55,471000.0,14.49,14.55,14.47,14.55,471000.0
2015-04-14 11:00:00,14.55,14.59,14.53,14.56,822000.0,14.55,14.59,14.53,14.56,822000.0
2015-04-14 12:00:00,14.55,14.6,14.53,14.53,439500.0,14.55,14.6,14.53,14.53,439500.0
2015-04-14 13:00:00,14.53,14.55,14.51,14.51,309000.0,14.53,14.55,14.51,14.51,309000.0
2015-04-14 14:00:00,14.52,14.54,14.48,14.5,388500.0,14.52,14.54,14.48,14.5,388500.0
2015-04-14 15:00:00,14.5,14.51,14.46,14.47,1080000.0,14.5,14.51,14.46,14.47,1080000.0
2015-04-15 09:30:00,14.48,14.56,14.45,14.47,640500.0,14.48,14.56,14.45,14.47,640500.0
2015-04-15 10:00:00,14.47,14.49,14.45,14.48,673500.0,14.47,14.49,14.45,14.48,673500.0
2015-04-15 11:00:00,14.48,14.48,14.37,14.42,901500.0,14.48,14.48,14.37,14.42,901500.0
2015-04-15 12:00:00,14.42,14.43,14.38,14.4,448500.0,14.42,14.43,14.38,14.4,448500.0
2015-04-15 13:00:00,14.4,14.45,14.39,14.43,565500.0,14.4,14.45,14.39,14.43,565500.0
2015-04-15 14:00:00,14.43,14.44,14.39,14.4,684000.0,14.43,14.44,14.39,14.4,684000.0
2015-04-15 15:00:00,14.4,14.42,14.38,14.39,1303500.0,14.4,14.42,14.38,14.39,1303500.0
2015-04-16 09:30:00,14.4,14.44,14.34,14.37,655500.0,14.4,14.44,14.34,14.37,655500.0
2015-04-16 10:00:00,14.36,14.41,14.34,14.38,562500.0,14.36,14.41,14.34,14.38,562500.0
2015-04-16 11:00:00,14.38,14.39,14.35,14.37,835500.0,14.38,14.39,14.35,14.37,835500.0
2015-04-16 12:00:00,14.36,14.38,14.32,14.33,799500.0,14.36,14.38,14.32,14.33,799500.0
2015-04-16 13:00:00,14.33,14.35,14.3,14.35,889500.0,14.33,14.35,14.3,14.35,889500.0
2015-04-16 14:00:00,14.36,14.39,14.35,14.36,732000.0,14.36,14.39,14.35,14.36,732000.0
2015-04-16 15:00:00,14.36,14.4,14.33,14.36,2253000.0,14.36,14.4,14.33,14.36,2253000.0
2015-04-17 09:30:00,14.28,14.38,14.14,14.25,1420500.0,14.28,14.38,14.14,14.25,1420500.0
2015-04-17 10:00:00,14.24,14.25,14.15,14.18,675000.0,14.24,14.25,14.15,14.18,675000.0
2015-04-17 11:00:00,14.17,14.26,14.15,14.25,652500.0,14.17,14.26,14.15,14.25,652500.0
2015-04-17 12:00:00,14.25,14.29,14.24,14.28,280500.0,14.25,14.29,14.24,14.28,280500.0
2015-04-17 13:00:00,14.28,14.32,14.25,14.27,679500.0,14.28,14.32,14.25,14.27,679500.0
2015-04-17 14:00:00,14.27,14.27,14.2,14.21,480000.0,14.27,14.27,14.2,14.21,480000.0
2015-04-17 15:00:00,14.21,14.3,14.21,14.27,990000.0,14.21,14.3,14.21,14.27,990000.0
2015-04-20 09:30:00,14.38,14.48,14.29,14.47,648000.0,14.38,14.48,14.29,14.47,648000.0
2015-04-20 10:00:00,14.46,14.5,14.42,14.47,928500.0,14.46,14.5,14.42,14.47,928500.0
2015-04-20 11:00:00,14.48,14.54,14.47,14.5,1168500.0,14.48,14.54,14.47,14.5,1168500.0
2015-04-20 12:00:00,14.5,14.5,14.43,14.44,558000.0,14.5,14.5,14.43,14.44,558000.0
2015-04-20 13:00:00,14.44,14.48,14.41,14.46,571500.0,14.44,14.48,14.41,14.46,571500.0
2015-04-20 14:00:00,14.46,14.51,14.46,14.49,757500.0,14.46,14.51,14.46,14.49,757500.0
2015-04-20 15:00:00,14.49,14.5,14.45,14.48,1743000.0,14.49,14.5,14.45,14.48,1743000.0
2015-04-21 09:30:00,14.58,14.66,14.48,14.48,808500.0,14.58,14.66,14.48,14.48,808500.0
2015-04-21 10:00:00,14.47,14.51,14.44,14.48,667500.0,14.47,14.51,14.44,14.48,667500.0
2015-04-21 11:00:00,14.48,14.49,14.43,14.44,781500.0,14.48,14.49,14.43,14.44,781500.0
2015-04-21 12:00:00,14.44,14.46,14.41,14.45,615000.0,14.44,14.46,14.41,14.45,615000.0
2015-04-21 13:00:00,14.45,14.51,14.45,14.47,652500.0,14.45,14.51,14.45,14.47,652500.0
2015-04-21 14:00:00,14.47,14.5,14.44,14.48,840000.0,14.47,14.5,14.44,14.48,840000.0
2015-04-21 15:00:00,14.48,14.5,14.44,14.47,1249500.0,14.48,14.5,14.44,14.47,1249500.0
2015-04-22 09:30:00,14.47,14.48,14.31,14.37,787500.0,14.47,14.48,14.31,14.37,787500.0
2015-04-22 10:00:00,14.38,14.4,14.28,14.32,1062000.0,14.38,14.4,14.28,14.32,1062000.0
2015-04-22 11:00:00,14.32,14.36,14.28,14.36,796500.0,14.32,14.36,14.28,14.36,796500.0
2015-04-22 12:00:00,14.35,14.43,14.31,14.4,1011000.0,14.35,14.43,14.31,14.4,1011000.0
2015-04-22 13:00:00,14.4,14.44,14.37,14.43,691500.0,14.4,14.44,14.37,14.43,691500.0
2015-04-22 14:00:00,14.43,14.49,14.42,14.46,1756500.0,14.43,14.49,14.42,14.46,1756500.0
2015-04-22 15:00:00,14.47,14.49,14.42,14.44,2254500.0,14.47,14.49,14.42,14.44,2254500.0
2015-04-23 09:30:00,15.0,15.36,14.93,15.3,3637500.0,15.0,15.36,14.93,15.3,3637500.0
2015-04-23 10:00:00,15.31,15.37,15.16,15.2,2688000.0,15.31,15.37,15.16,15.2,2688000.0
2015-04-23 11:00:00,15.19,15.34,15.19,15.3,1890000.0,15.19,15.34,15.19,15.3,1890000.0
2015-04-23 12:00:00,15.3,15.3,15.21,15.24,1197000.0,15.3,15.3,15.21,15.24,1197000.0
2015-04-23 13:00:00,15.24,15.25,15.14,15.18,1119000.0,15.24,15.25,15.14,15.18,1119000.0
2015-04-23 14:00:00,15.18,15.31,15.18,15.31,1564500.0,15.18,15.31,15.18,15.31,1564500.0
2015-04-23 15:00:00,15.31,15.38,15.19,15.22,4290000.0,15.31,15.38,15.19,15.22,4290000.0
2015-04-24 09:30:00,15.2,15.29,15.14,15.18,1233000.0,15.2,15.29,15.14,15.18,1233000.0
2015-04-24 10:00:00,15.19,15.25,15.17,15.24,1141500.0,15.19,15.25,15.17,15.24,1141500.0
2015-04-24 11:00:00,15.23,15.28,15.22,15.25,825000.0,15.23,15.28,15.22,15.25,825000.0
2015-04-24 12:00:00,15.25,15.27,15.21,15.22,613500.0,15.25,15.27,15.21,15.22,613500.0
2015-04-24 13:00:00,15.22,15.29,15.2,15.28,616500.0,15.22,15.29,15.2,15.28,616500.0
2015-04-24 14:00:00,15.28,15.31,15.25,15.27,1189500.0,15.28,15.31,15.25,15.27,1189500.0
2015-04-24 15:00:00,15.27,15.32,15.26,15.29,2101500.0,15.27,15.32,15.26,15.29,2101500.0
2015-04-27 09:30:00,15.33,15.33,15.24,15.28,556500.0,15.33,15.33,15.24,15.28,556500.0
2015-04-27 10:00:00,15.28,15.33,15.2,15.22,874500.0,15.28,15.33,15.2,15.22,874500.0
2015-04-27 11:00:00,15.22,15.22,15.14,15.17,582000.0,15.22,15.22,15.14,15.17,582000.0
2015-04-27 12:00:00,15.17,15.18,15.04,15.06,726000.0,15.17,15.18,15.04,15.06,726000.0
2015-04-27 13:00:00,15.07,15.11,15.05,15.07,541500.0,15.07,15.11,15.05,15.07,541500.0
2015-04-27 14:00:00,15.07,15.08,15.03,15.06,561000.0,15.07,15.08,15.03,15.06,561000.0
2015-04-27 15:00:00,15.06,15.08,14.99,15.01,1429500.0,15.06,15.08,14.99,15.01,1429500.0
2015-04-28 09:30:00,15.01,15.07,14.96,15.02,643500.0,15.01,15.07,14.96,15.02,643500.0
2015-04-28 10:00:00,14.99,15.07,14.9,15.04,1431000.0,14.99,15.07,14.9,15.04,1431000.0
2015-04-28 11:00:00,15.05,15.1,15.01,15.07,1390500.0,15.05,15.1,15.01,15.07,1390500.0
2015-04-28 12:00:00,15.07,15.08,15.02,15.04,511500.0,15.07,15.08,15.02,15.04,511500.0
2015-04-28 13:00:00,15.04,15.08,15.03,15.07,1461000.0,15.04,15.08,15.03,15.07,1461000.0
2015-04-28 14:00:00,15.07,15.08,15.05,15.06,1189500.0,15.07,15.08,15.05,15.06,1189500.0
2015-04-28 15:00:00,15.06,15.09,15.01,15.09,1756500.0,15.06,15.09,15.01,15.09,1756500.0
2015-04-29 09:30:00,15.03,15.05,14.92,14.95,1110000.0,15.03,15.05,14.92,14.95,1110000.0
2015-04-29 10:00:00,14.95,14.97,14.89,14.9,652500.0,14.95,14.97,14.89,14.9,652500.0
2015-04-29 11:00:00,14.9,14.94,14.79,14.82,783000.0,14.9,14.94,14.79,14.82,783000.0
2015-04-29 12:00:00,14.82,14.83,14.74,14.76,591000.0,14.82,14.83,14.74,14.76,591000.0
2015-04-29 13:00:00,14.76,14.76,14.72,14.74,1683000.0,14.76,14.76,14.72,14.74,1683000.0
2015-04-29 14:00:00,14.74,14.81,14.7,14.75,1180500.0,14.74,14.81,14.7,14.75,1180500.0
2015-04-29 15:00:00,14.76,14.8,14.72,14.73,1425000.0,14.76,14.8,14.72,14.73,1425000.0
2015-04-30 09:30:00,14.72,14.86,14.67,14.68,1041000.0,14.72,14.86,14.67,14.68,1041000.0
2015-04-30 10:00:00,14.67,14.72,14.64,14.71,609000.0,14.67,14.72,14.64,14.71,609000.0
2015-04-30 11:00:00,14.7,14.79,14.67,14.68,748500.0,14.7,14.79,14.67,14.68,748500.0
2015-04-30 12:00:00,14.67,14.68,14.62,14.65,432000.0,14.67,14.68,14.62,14.65,432000.0
2015-04-30 13:00:00,14.67,14.69,14.62,14.63,700500.0,14.67,14.69,14.62,14.63,700500.0
2015-04-30 14:00:00,14.63,14.64,14.52,14.52,825000.0,14.63,14.64,14.52,14.52,825000.0
2015-04-30 15:00:00,14.53,14.53,14.45,14.52,1924500.0,14.53,14.53,14.45,14.52,1924500.0
2015-05-01 09:30:00,14.6,14.72,14.55,14.67,906000.0,14.6,14.72,14.55,14.67,906000.0
2015-05-01 10:00:00,14.6,14.72,14.6,14.7,1312500.0,14.6,14.72,14.6,14.7,1312500.0
2015-05-01 11:00:00,14.69,14.73,14.65,14.71,805500.0,14.69,14.73,14.65,14.71,805500.0
2015-05-01 12:00:00,14.71,14.75,14.68,14.73,762000.0,14.71,14.75,14.68,14.73,762000.0
2015-05-01 13:00:00,14.73,14.8,14.69,14.77,973500.0,14.73,14.8,14.69,14.77,973500.0
2015-05-01 14:00:00,14.77,14.83,14.77,14.8,816000.0,14.77,14.83,14.77,14.8,816000.0
2015-05-01 15:00:00,14.8,14.82,14.76,14.82,1801500.0,14.8,14.82,14.76,14.82,1801500.0
2015-05-04 09:30:00,14.79,14.89,14.71,14.84,645000.0,14.79,14.89,14.71,14.84,645000.0
2015-05-04 10:00:00,14.86,14.89,14.81,14.82,525000.0,14.86,14.89,14.81,14.82,525000.0
2015-05-04 11:00:00,14.81,14.83,14.77,14.81,561000.0,14.81,14.83,14.77,14.81,561000.0
2015-05-04 12:00:00,14.81,14.83,14.8,14.82,283500.0,14.81,14.83,14.8,14.82,283500.0
2015-05-04 13:00:00,14.82,14.87,14.79,14.86,598500.0,14.82,14.87,14.79,14.86,598500.0
2015-05-04 14:00:00,14.87,14.89,14.84,14.86,405000.0,14.87,14.89,14.84,14.86,405000.0
2015-05-04 15:00:00,14.86,14.9,14.85,14.86,1140000.0,14.86,14.9,14.85,14.86,1140000.0
2015-05-05 09:30:00,14.79,14.87,14.68,14.69,1372500.0,14.79,14.87,14.68,14.69,1372500.0
2015-05-05 10:00:00,14.68,14.75,14.64,14.67,900000.0,14.68,14.75,14.64,14.67,900000.0
2015-05-05 11:00:00,14.67,14.67,14.58,14.63,457500.0,14.67,14.67,14.58,14.63,457500.0
2015-05-05 12:00:00,14.63,14.7,14.62,14.68,505500.0,14.63,14.7,14.62,14.68,505500.0
2015-05-05 13:00:00,14.68,14.68,14.62,14.66,511500.0,14.68,14.68,14.62,14.66,511500.0
2015-05-05 14:00:00,14.65,14.7,14.64,14.67,709500.0,14.65,14.7,14.64,14.67,709500.0
2015-05-05 15:00:00,14.67,14.7,14.63,14.63,1782000.0,14.67,14.7,14.63,14.63,1782000.0
2015-05-06 09:30:00,14.68,14.71,14.47,14.48,975000.0,14.68,14.71,14.47,14.48,975000.0
2015-05-06 10:00:00,14.48,14.56,14.43,14.53,1644000.0,14.48,14.56,14.43,14.53,1644000.0
2015-05-06 11:00:00,14.53,14.57,14.46,14.51,906000.0,14.53,14.57,14.46,14.51,906000.0
2015-05-06 12:00:00,14.52,14.53,14.47,14.51,487500.0,14.52,14.53,14.47,14.51,487500.0
2015-05-06 13:00:00,14.51,14.54,14.48,14.52,847500.0,14.51,14.54,14.48,14.52,847500.0
2015-05-06 14:00:00,14.52,14.53,14.43,14.48,694500.0,14.52,14.53,14.43,14.48,694500.0
2015-05-06 15:00:00,14.47,14.52,14.45,14.49,1950000.0,14.47,14.52,14.45,14.49,1950000.0
2015-05-07 09:30:00,14.53,14.71,14.52,14.56,676500.0,14.53,14.71,14.52,14.56,676500.0
2015-05-07 10:00:00,14.56,14.63,14.53,14.58,1666500.0,14.56,14.63,14.53,14.58,1666500.0
2015-05-07 11:00:00,14.58,14.67,14.57,14.66,714000.0,14.58,14.67,14.57,14.66,714000.0
2015-05-07 12:00:00,14.66,14.69,14.63,14.64,553500.0,14.66,14.69,14.63,14.64,553500.0
2015-05-07 13:00:00,14.63,14.69,14.63,14.66,469500.0,14.63,14.69,14.63,14.66,469500.0
2015-05-07 14:00:00,14.67,14.68,14.63,14.66,646500.0,14.67,14.68,14.63,14.66,646500.0
2015-05-07 15:00:00,14.66,14.68,14.59,14.63,1311000.0,14.66,14.68,14.59,14.63,1311000.0
2015-05-08 09:30:00,14.74,14.92,14.73,14.88,583500.0,14.74,14.92,14.73,14.88,583500.0
2015-05-08 10:00:00,14.87,14.9,14.78,14.83,960000.0,14.87,14.9,14.78,14.83,960000.0
2015-05-08 11:00:00,14.82,14.85,14.78,14.8,879000.0,14.82,14.85,14.78,14.8,879000.0
2015-05-08 12:00:00,14.8,14.8,14.74,14.77,624000.0,14.8,14.8,14.74,14.77,624000.0
2015-05-08 13:00:00,14.77,14.78,14.71,14.72,976500.0,14.77,14.78,14.71,14.72,976500.0
2015-05-08 14:00:00,14.73,14.73,14.69,14.7,747000.0,14.73,14.73,14.69,14.7,747000.0
2015-05-08 15:00:00,14.7,14.76,14.69,14.74,1303500.0,14.7,14.76,14.69,14.74,1303500.0
2015-05-11 09:30:00,14.72,14.84,14.67,14.81,618000.0,14.72,14.84,14.67,14.81,618000.0
2015-05-11 10:00:00,14.82,14.83,14.73,14.79,739500.0,14.82,14.83,14.73,14.79,739500.0
2015-05-11 11:00:00,14.79,14.81,14.75,14.78,570000.0,14.79,14.81,14.75,14.78,570000.0
2015-05-11 12:00:00,14.79,14.79,14.72,14.72,627000.0,14.79,14.79,14.72,14.72,627000.0
2015-05-11 13:00:00,14.72,14.78,14.72,14.72,745500.0,14.72,14.78,14.72,14.72,745500.0
2015-05-11 14:00:00,14.72,14.73,14.67,14.71,859500.0,14.72,14.73,14.67,14.71,859500.0
2015-05-11 15:00:00,14.71,14.74,14.69,14.7,1188000.0,14.71,14.74,14.69,14.7,1188000.0
2015-05-12 09:30:00,14.62,14.72,14.57,14.65,673500.0,14.62,14.72,14.57,14.65,673500.0
2015-05-12 10:00:00,14.64,14.72,14.62,14.67,847500.0,14.64,14.72,14.62,14.67,847500.0
2015-05-12 11:00:00,14.67,14.7,14.64,14.68,592500.0,14.67,14.7,14.64,14.68,592500.0
2015-05-12 12:00:00,14.68,14.72,14.65,14.71,478500.0,14.68,14.72,14.65,14.71,478500.0
2015-05-12 13:00:00,14.71,14.74,14.69,14.71,877500.0,14.71,14.74,14.69,14.71,877500.0
2015-05-12 14:00:00,14.71,14.75,14.7,14.71,555000.0,14.71,14.75,14.7,14.71,555000.0
2015-05-12 15:00:00,14.71,14.72,14.68,14.68,1134000.0,14.71,14.72,14.68,14.68,1134000.0
2015-05-13 09:30:00,14.67,14.8,14.62,14.64,502500.0,14.67,14.8,14.62,14.64,502500.0
2015-05-13 10:00:00,14.64,14.68,14.6,14.63,829500.0,14.64,14.68,14.6,14.63,829500.0
2015-05-13 11:00:00,14.62,14.65,14.57,14.64,588000.0,14.62,14.65,14.57,14.64,588000.0
2015-05-13 12:00:00,14.64,14.67,14.63,14.66,502500.0,14.64,14.67,14.63,14.66,502500.0
2015-05-13 13:00:00,14.66,14.68,14.66,14.67,529500.0,14.66,14.68,14.66,14.67,529500.0
2015-05-13 14:00:00,14.67,14.67,14.61,14.62,948000.0,14.67,14.67,14.61,14.62,948000.0
2015-05-13 15:00:00,14.62,14.67,14.61,14.64,1332000.0,14.62,14.67,14.61,14.64,1332000.0
2015-05-14 09:30:00,14.75,14.75,14.59,14.59,358500.0,14.75,14.75,14.59,14.59,358500.0
2015-05-14 10:00:00,14.59,14.73,14.59,14.72,496500.0,14.59,14.73,14.59,14.72,496500.0
2015-05-14 11:00:00,14.72,14.76,14.72,14.75,433500.0,14.72,14.76,14.72,14.75,433500.0
2015-05-14 12:00:00,14.75,14.76,14.74,14.75,540000.0,14.75,14.76,14.74,14.75,540000.0
2015-05-14 13:00:00,14.76,14.82,14.76,14.82,553500.0,14.76,14.82,14.76,14.82,553500.0
2015-05-14 14:00:00,14.81,14.84,14.8,14.82,630000.0,14.81,14.84,14.8,14.82,630000.0
2015-05-14 15:00:00,14.82,14.84,14.81,14.82,1428000.0,14.82,14.84,14.81,14.82,1428000.0
2015-05-15 09:30:00,14.85,14.9,14.82,14.85,1018500.0,14.85,14.9,14.82,14.85,1018500.0
2015-05-15 10:00:00,14.83,14.84,14.79,14.81,736500.0,14.83,14.84,14.79,14.81,736500.0
2015-05-15 11:00:00,14.82,14.84,14.79,14.81,531000.0,14.82,14.84,14.79,14.81,531000.0
2015-05-15 12:00:00,14.8,14.81,14.78,14.79,526500.0,14.8,14.81,14.78,14.79,526500.0
2015-05-15 13:00:00,14.8,14.84,14.8,14.82,330000.0,14.8,14.84,14.8,14.82,330000.0
2015-05-15 14:00:00,14.82,14.83,14.79,14.83,567000.0,14.82,14.83,14.79,14.83,567000.0
2015-05-15 15:00:00,14.83,14.89,14.83,14.87,1296000.0,14.83,14.89,14.83,14.87,1296000.0
2015-05-18 09:30:00,14.87,14.99,14.87,14.94,375000.0,14.87,14.99,14.87,14.94,375000.0
2015-05-18 10:00:00,14.94,14.94,14.86,14.87,933000.0,14.94,14.94,14.86,14.87,933000.0
2015-05-18 11:00:00,14.87,14.95,14.85,14.92,361500.0,14.87,14.95,14.85,14.92,361500.0
2015-05-18 12:00:00,14.92,14.93,14.87,14.93,427500.0,14.92,14.93,14.87,14.93,427500.0
2015-05-18 13:00:00,14.93,14.95,14.89,14.94,637500.0,14.93,14.95,14.89,14.94,637500.0
2015-05-18 14:00:00,14.94,15.0,14.93,15.0,651000.0,14.94,15.0,14.93,15.0,651000.0
2015-05-18 15:00:00,14.99,15.0,14.94,14.95,1164000.0,14.99,15.0,14.94,14.95,1164000.0
2015-05-19 09:30:00,14.97,15.01,14.91,14.95,525000.0,14.97,15.01,14.91,14.95,525000.0
2015-05-19 10:00:00,14.97,15.03,14.94,15.02,910500.0,14.97,15.03,14.94,15.02,910500.0
2015-05-19 11:00:00,15.03,15.03,14.98,15.01,496500.0,15.03,15.03,14.98,15.01,496500.0
2015-05-19 12:00:00,15.02,15.04,15.01,15.04,294000.0,15.02,15.04,15.01,15.04,294000.0
2015-05-19 13:00:00,15.03,15.06,15.03,15.04,288000.0,15.03,15.06,15.03,15.04,288000.0
2015-05-19 14:00:00,15.05,15.06,14.97,14.98,540000.0,15.05,15.06,14.97,14.98,540000.0
2015-05-19 15:00:00,14.98,14.98,14.91,14.93,918000.0,14.98,14.98,14.91,14.93,918000.0
2015-05-20 09:30:00,14.97,15.0,14.82,14.82,307500.0,14.97,15.0,14.82,14.82,307500.0
2015-05-20 10:00:00,14.84,14.88,14.81,14.87,393000.0,14.84,14.88,14.81,14.87,393000.0
2015-05-20 11:00:00,14.87,14.91,14.83,14.83,508500.0,14.87,14.91,14.83,14.83,508500.0
2015-05-20 12:00:00,14.83,14.86,14.83,14.85,264000.0,14.83,14.86,14.83,14.85,264000.0
2015-05-20 13:00:00,14.84,14.84,14.81,14.83,267000.0,14.84,14.84,14.81,14.83,267000.0
2015-05-20 14:00:00,14.83,14.91,14.81,14.9,622500.0,14.83,14.91,14.81,14.9,622500.0
2015-05-20 15:00:00,14.9,14.91,14.82,14.82,817500.0,14.9,14.91,14.82,14.82,817500.0
2015-05-21 09:30:00,14.73,14.86,14.73,14.81,601500.0,14.73,14.86,14.73,14.81,601500.0
2015-05-21 10:00:00,14.8,14.97,14.79,14.94,718500.0,14.8,14.97,14.79,14.94,718500.0
2015-05-21 11:00:00,14.94,14.99,14.9,14.96,438000.0,14.94,14.99,14.9,14.96,438000.0
2015-05-21 12:00:00,14.96,15.01,14.95,14.98,403500.0,14.96,15.01,14.95,14.98,403500.0
2015-05-21 13:00:00,14.97,15.0,14.96,14.98,471000.0,14.97,15.0,14.96,14.98,471000.0
2015-05-21 14:00:00,14.98,14.99,14.96,14.98,720000.0,14.98,14.99,14.96,14.98,720000.0
2015-05-21 15:00:00,14.98,15.03,14.95,14.99,1185000.0,14.98,15.03,14.95,14.99,1185000.0
2015-05-22 09:30:00,14.98,15.07,14.96,15.05,496500.0,14.98,15.07,14.96,15.05,496500.0
2015-05-22 10:00:00,15.06,15.06,14.96,15.0,553500.0,15.06,15.06,14.96,15.0,553500.0
2015-05-22 11:00:00,15.01,15.01,14.91,14.96,466500.0,15.01,15.01,14.91,14.96,466500.0
2015-05-22 12:00:00,14.96,15.0,14.95,15.0,312000.0,14.96,15.0,14.95,15.0,312000.0
2015-05-22 13:00:00,14.99,15.02,14.98,15.01,750000.0,14.99,15.02,14.98,15.01,750000.0
2015-05-22 14:00:00,15.01,15.01,14.97,15.0,355500.0,15.01,15.01,14.97,15.0,355500.0
2015-05-22 15:00:00,14.99,15.03,14.96,14.96,714000.0,14.99,15.03,14.96,14.96,714000.0
2015-05-26 09:30:00,14.95,15.06,14.9,14.94,534000.0,14.95,15.06,14.9,14.94,534000.0
2015-05-26 10:00:00,14.94,14.99,14.83,14.88,915000.0,14.94,14.99,14.83,14.88,915000.0
2015-05-26 11:00:00,14.88,14.92,14.87,14.89,873000.0,14.88,14.92,14.87,14.89,873000.0
2015-05-26 12:00:00,14.89,14.9,14.87,14.9,348000.0,14.89,14.9,14.87,14.9,348000.0
2015-05-26 13:00:00,14.9,14.92,14.85,14.86,462000.0,14.9,14.92,14.85,14.86,462000.0
2015-05-26 14:00:00,14.86,14.89,14.83,14.84,651000.0,14.86,14.89,14.83,14.84,651000.0
2015-05-26 15:00:00,14.84,14.89,14.84,14.86,898500.0,14.84,14.89,14.84,14.86,898500.0
2015-05-27 09:30:00,14.88,14.9,14.82,14.88,286500.0,14.88,14.9,14.82,14.88,286500.0
2015-05-27 10:00:00,14.89,14.91,14.85,14.91,520500.0,14.89,14.91,14.85,14.91,520500.0
2015-05-27 11:00:00,14.91,14.92,14.87,14.9,433500.0,14.91,14.92,14.87,14.9,433500.0
2015-05-27 12:00:00,14.9,14.9,14.86,14.88,403500.0,14.9,14.9,14.86,14.88,403500.0
2015-05-27 13:00:00,14.87,14.89,14.86,14.87,288000.0,14.87,14.89,14.86,14.87,288000.0
2015-05-27 14:00:00,14.87,14.89,14.84,14.85,606000.0,14.87,14.89,14.84,14.85,606000.0
2015-05-27 15:00:00,14.86,14.87,14.83,14.84,942000.0,14.86,14.87,14.83,14.84,942000.0
2015-05-28 09:30:00,14.85,14.91,14.78,14.8,543000.0,14.85,14.91,14.78,14.8,543000.0
2015-05-28 10:00:00,14.79,14.83,14.75,14.8,750000.0,14.79,14.83,14.75,14.8,750000.0
2015-05-28 11:00:00,14.81,14.83,14.78,14.78,912000.0,14.81,14.83,14.78,14.78,912000.0
2015-05-28 12:00:00,14.78,14.84,14.78,14.8,268500.0,14.78,14.84,14.78,14.8,268500.0
2015-05-28 13:00:00,14.79,14.84,14.79,14.82,550500.0,14.79,14.84,14.79,14.82,550500.0
2015-05-28 14:00:00,14.83,14.87,14.83,14.86,618000.0,14.83,14.87,14.83,14.86,618000.0
2015-05-28 15:00:00,14.86,14.87,14.8,14.84,856500.0,14.86,14.87,14.8,14.84,856500.0
2015-05-29 09:30:00,14.78,14.86,14.75,14.78,564615.0,14.78,14.86,14.75,14.78,564615.0
2015-05-29 10:00:00,14.79,14.81,14.69,14.7,1093800.0,14.79,14.81,14.69,14.7,1093800.0
2015-05-29 11:00:00,14.69,14.72,14.67,14.7,537810.0,14.69,14.72,14.67,14.7,537810.0
2015-05-29 12:00:00,14.7,14.73,14.69,14.69,648390.0,14.7,14.73,14.69,14.69,648390.0
2015-05-29 13:00:00,14.68,14.7,14.68,14.68,473535.0,14.68,14.7,14.68,14.68,473535.0
2015-05-29 14:00:00,14.68,14.68,14.64,14.67,772245.0,14.68,14.68,14.64,14.67,772245.0
2015-05-29 15:00:00,14.67,14.7,14.62,14.63,2457465.0,14.67,14.7,14.62,14.63,2457465.0
2015-06-01 09:30:00,14.72,14.75,14.59,14.61,1259325.0,14.72,14.75,14.59,14.61,1259325.0
2015-06-01 10:00:00,14.6,14.75,14.6,14.75,949875.0,14.6,14.75,14.6,14.75,949875.0
2015-06-01 11:00:00,14.75,14.78,14.7,14.72,703755.0,14.75,14.78,14.7,14.72,703755.0
2015-06-01 12:00:00,14.72,14.87,14.72,14.86,755775.0,14.72,14.87,14.72,14.86,755775.0
2015-06-01 13:00:00,14.86,14.87,14.81,14.86,671085.0,14.86,14.87,14.81,14.86,671085.0
2015-06-01 14:00:00,14.86,14.88,14.84,14.85,468090.0,14.86,14.88,14.84,14.85,468090.0
2015-06-01 15:00:00,14.86,14.86,14.82,14.83,1383870.0,14.86,14.86,14.82,14.83,1383870.0
2015-06-02 09:30:00,14.74,14.85,14.74,14.83,597930.0,14.74,14.85,14.74,14.83,597930.0
2015-06-02 10:00:00,14.83,14.87,14.8,14.82,653595.0,14.83,14.87,14.8,14.82,653595.0
2015-06-02 11:00:00,14.81,14.85,14.81,14.84,364860.0,14.81,14.85,14.81,14.84,364860.0
2015-06-02 12:00:00,14.84,14.92,14.84,14.91,286800.0,14.84,14.92,14.84,14.91,286800.0
2015-06-02 13:00:00,14.91,14.92,14.86,14.88,236925.0,14.91,14.92,14.86,14.88,236925.0
2015-06-02 14:00:00,14.88,14.9,14.85,14.86,335025.0,14.88,14.9,14.85,14.86,335025.0
2015-06-02 15:00:00,14.86,14.88,14.85,14.86,1021695.0,14.86,14.88,14.85,14.86,1021695.0
2015-06-03 09:30:00,14.92,14.95,14.86,14.94,273060.0,14.92,14.95,14.86,14.94,273060.0
2015-06-03 10:00:00,14.93,15.0,14.91,14.99,366405.0,14.93,15.0,14.91,14.99,366405.0
2015-06-03 11:00:00,14.98,14.99,14.92,14.94,481815.0,14.98,14.99,14.92,14.94,481815.0
2015-06-03 12:00:00,14.94,14.95,14.91,14.93,465735.0,14.94,14.95,14.91,14.93,465735.0
2015-06-03 13:00:00,14.93,14.96,14.92,14.92,492090.0,14.93,14.96,14.92,14.92,492090.0
2015-06-03 14:00:00,14.92,14.96,14.92,14.95,360360.0,14.92,14.96,14.92,14.95,360360.0
2015-06-03 15:00:00,14.95,14.99,14.94,14.95,905700.0,14.95,14.99,14.94,14.95,905700.0
2015-06-04 09:30:00,14.87,14.99,14.86,14.88,264660.0,14.87,14.99,14.86,14.88,264660.0
2015-06-04 10:00:00,14.88,14.94,14.84,14.85,569040.0,14.88,14.94,14.84,14.85,569040.0
2015-06-04 11:00:00,14.85,14.91,14.83,14.87,785055.0,14.85,14.91,14.83,14.87,785055.0
2015-06-04 12:00:00,14.87,14.89,14.84,14.85,273930.0,14.87,14.89,14.84,14.85,273930.0
2015-06-04 13:00:00,14.85,14.87,14.81,14.82,461640.0,14.85,14.87,14.81,14.82,461640.0
2015-06-04 14:00:00,14.82,14.83,14.8,14.8,715005.0,14.82,14.83,14.8,14.8,715005.0
2015-06-04 15:00:00,14.8,14.82,14.79,14.81,1505850.0,14.8,14.82,14.79,14.81,1505850.0
2015-06-05 09:30:00,14.77,14.82,14.73,14.8,563820.0,14.77,14.82,14.73,14.8,563820.0
2015-06-05 10:00:00,14.8,14.83,14.76,14.79,301095.0,14.8,14.83,14.76,14.79,301095.0
2015-06-05 11:00:00,14.79,14.87,14.79,14.86,291900.0,14.79,14.87,14.79,14.86,291900.0
2015-06-05 12:00:00,14.86,14.86,14.77,14.83,300315.0,14.86,14.86,14.77,14.83,300315.0
2015-06-05 13:00:00,14.83,14.84,14.8,14.82,212370.0,14.83,14.84,14.8,14.82,212370.0
2015-06-05 14:00:00,14.83,14.84,14.8,14.84,377325.0,14.83,14.84,14.8,14.84,377325.0
2015-06-05 15:00:00,14.84,14.84,14.79,14.81,945450.0,14.84,14.84,14.79,14.81,945450.0
2015-06-08 09:30:00,14.77,14.86,14.77,14.81,486900.0,14.77,14.86,14.77,14.81,486900.0
2015-06-08 10:00:00,14.8,14.88,14.8,14.86,536580.0,14.8,14.88,14.8,14.86,536580.0
2015-06-08 11:00:00,14.86,14.87,14.81,14.82,419640.0,14.86,14.87,14.81,14.82,419640.0
2015-06-08 12:00:00,14.83,14.86,14.8,14.8,620280.0,14.83,14.86,14.8,14.8,620280.0
2015-06-08 13:00:00,14.81,14.83,14.79,14.81,589980.0,14.81,14.83,14.79,14.81,589980.0
2015-06-08 14:00:00,14.81,14.85,14.79,14.84,471810.0,14.81,14.85,14.79,14.84,471810.0
2015-06-08 15:00:00,14.84,14.84,14.78,14.79,1371060.0,14.84,14.84,14.78,14.79,1371060.0
2015-06-09 09:30:00,14.76,14.86,14.72,14.81,280515.0,14.76,14.86,14.72,14.81,280515.0
2015-06-09 10:00:00,14.79,14.85,14.76,14.84,523515.0,14.79,14.85,14.76,14.84,523515.0
2015-06-09 11:00:00,14.85,14.9,14.81,14.87,671850.0,14.85,14.9,14.81,14.87,671850.0
2015-06-09 12:00:00,14.87,14.89,14.85,14.86,364845.0,14.87,14.89,14.85,14.86,364845.0
2015-06-09 13:00:00,14.87,14.89,14.85,14.86,384690.0,14.87,14.89,14.85,14.86,384690.0
2015-06-09 14:00:00,14.87,14.93,14.87,14.87,356505.0,14.87,14.93,14.87,14.87,356505.0
2015-06-09 15:00:00,14.87,14.89,14.84,14.86,717570.0,14.87,14.89,14.84,14.86,717570.0
2015-06-10 09:30:00,14.9,14.99,14.86,14.93,426510.0,14.9,14.99,14.86,14.93,426510.0
2015-06-10 10:00:00,14.93,14.95,14.9,14.94,562215.0,14.93,14.95,14.9,14.94,562215.0
2015-06-10 11:00:00,14.95,15.02,14.93,14.99,397155.0,14.95,15.02,14.93,14.99,397155.0
2015-06-10 12:00:00,14.98,15.05,14.98,15.03,504615.0,14.98,15.05,14.98,15.03,504615.0
2015-06-10 13:00:00,15.03,15.05,15.0,15.03,455550.0,15.03,15.05,15.0,15.03,455550.0
2015-06-10 14:00:00,15.04,15.08,15.03,15.07,528900.0,15.04,15.08,15.03,15.07,528900.0
2015-06-10 15:00:00,15.08,15.08,15.04,15.04,991365.0,15.08,15.08,15.04,15.04,991365.0
2015-06-11 09:30:00,15.1,15.18,15.1,15.17,228585.0,15.1,15.18,15.1,15.17,228585.0
2015-06-11 10:00:00,15.17,15.17,15.06,15.12,456180.0,15.17,15.17,15.06,15.12,456180.0
2015-06-11 11:00:00,15.11,15.13,15.09,15.12,586800.0,15.11,15.13,15.09,15.12,586800.0
2015-06-11 12:00:00,15.12,15.12,15.07,15.09,468390.0,15.12,15.12,15.07,15.09,468390.0
2015-06-11 13:00:00,15.09,15.1,15.06,15.09,574800.0,15.09,15.1,15.06,15.09,574800.0
2015-06-11 14:00:00,15.09,15.1,15.04,15.06,839910.0,15.09,15.1,15.04,15.06,839910.0
2015-06-11 15:00:00,15.06,15.09,15.04,15.07,1317525.0,15.06,15.09,15.04,15.07,1317525.0
2015-06-12 09:30:00,15.01,15.06,14.99,15.03,477900.0,15.01,15.06,14.99,15.03,477900.0
2015-06-12 10:00:00,15.04,15.09,14.99,14.99,389310.0,15.04,15.09,14.99,14.99,389310.0
2015-06-12 11:00:00,14.98,15.08,14.98,15.05,421785.0,14.98,15.08,14.98,15.05,421785.0
2015-06-12 12:00:00,15.04,15.08,15.04,15.07,356325.0,15.04,15.08,15.04,15.07,356325.0
2015-06-12 13:00:00,15.06,15.07,15.04,15.05,221955.0,15.06,15.07,15.04,15.05,221955.0
2015-06-12 14:00:00,15.05,15.05,15.0,15.02,1024290.0,15.05,15.05,15.0,15.02,1024290.0
2015-06-12 15:00:00,15.02,15.06,15.01,15.03,1138845.0,15.02,15.06,15.01,15.03,1138845.0
2015-06-15 09:30:00,14.92,14.97,14.86,14.88,401130.0,14.92,14.97,14.86,14.88,401130.0
2015-06-15 10:00:00,14.88,14.9,14.81,14.9,797610.0,14.88,14.9,14.81,14.9,797610.0
2015-06-15 11:00:00,14.91,14.99,14.9,14.91,754605.0,14.91,14.99,14.9,14.91,754605.0
2015-06-15 12:00:00,14.91,14.93,14.89,14.91,380190.0,14.91,14.93,14.89,14.91,380190.0
2015-06-15 13:00:00,14.91,14.94,14.88,14.91,336060.0,14.91,14.94,14.88,14.91,336060.0
2015-06-15 14:00:00,14.91,14.94,14.9,14.92,468000.0,14.91,14.94,14.9,14.92,468000.0
2015-06-15 15:00:00,14.92,14.92,14.88,14.89,2399745.0,14.92,14.92,14.88,14.89,2399745.0
2015-06-16 09:30:00,14.9,14.96,14.89,14.95,235755.0,14.9,14.96,14.89,14.95,235755.0
2015-06-16 10:00:00,14.95,14.97,14.88,14.93,402030.0,14.95,14.97,14.88,14.93,402030.0
2015-06-16 11:00:00,14.93,14.99,14.93,14.99,311190.0,14.93,14.99,14.93,14.99,311190.0
2015-06-16 12:00:00,14.99,15.04,14.98,15.04,872730.0,14.99,15.04,14.98,15.04,872730.0
2015-06-16 13:00:00,15.04,15.05,15.02,15.03,599040.0,15.04,15.05,15.02,15.03,599040.0
2015-06-16 14:00:00,15.04,15.1,15.04,15.08,660990.0,15.04,15.1,15.04,15.08,660990.0
2015-06-16 15:00:00,15.08,15.09,15.06,15.06,1042050.0,15.08,15.09,15.06,15.06,1042050.0
2015-06-17 09:30:00,15.14,15.18,15.07,15.11,335085.0,15.14,15.18,15.07,15.11,335085.0
2015-06-17 10:00:00,15.11,15.14,15.08,15.11,355080.0,15.11,15.14,15.08,15.11,355080.0
2015-06-17 11:00:00,15.1,15.1,15.02,15.06,702030.0,15.1,15.1,15.02,15.06,702030.0
2015-06-17 12:00:00,15.06,15.06,14.95,14.96,773535.0,15.06,15.06,14.95,14.96,773535.0
2015-06-17 13:00:00,14.96,15.01,14.96,14.99,418185.0,14.96,15.01,14.96,14.99,418185.0
2015-06-17 14:00:00,14.98,15.11,14.94,15.1,457965.0,14.98,15.11,14.94,15.1,457965.0
2015-06-17 15:00:00,15.09,15.11,15.06,15.08,1184355.0,15.09,15.11,15.06,15.08,1184355.0
2015-06-18 09:30:00,15.1,15.26,15.1,15.18,481470.0,15.1,15.26,15.1,15.18,481470.0
2015-06-18 10:00:00,15.18,15.28,15.17,15.26,1351740.0,15.18,15.28,15.17,15.26,1351740.0
2015-06-18 11:00:00,15.26,15.33,15.23,15.32,1501695.0,15.26,15.33,15.23,15.32,1501695.0
2015-06-18 12:00:00,15.31,15.33,15.27,15.28,689730.0,15.31,15.33,15.27,15.28,689730.0
2015-06-18 13:00:00,15.27,15.28,15.25,15.27,412635.0,15.27,15.28,15.25,15.27,412635.0
2015-06-18 14:00:00,15.27,15.3,15.26,15.29,561675.0,15.27,15.3,15.26,15.29,561675.0
2015-06-18 15:00:00,15.29,15.32,15.27,15.29,1555035.0,15.29,15.32,15.27,15.29,1555035.0
2015-06-19 09:30:00,15.31,15.36,15.2,15.36,3129855.0,15.31,15.36,15.2,15.36,3129855.0
2015-06-19 10:00:00,15.35,15.39,15.32,15.33,1322475.0,15.35,15.39,15.32,15.33,1322475.0
2015-06-19 11:00:00,15.33,15.43,15.33,15.37,1023105.0,15.33,15.43,15.33,15.37,1023105.0
2015-06-19 12:00:00,15.36,15.39,15.34,15.37,1093830.0,15.36,15.39,15.34,15.37,1093830.0
2015-06-19 13:00:00,15.37,15.41,15.36,15.4,1015185.0,15.37,15.41,15.36,15.4,1015185.0
2015-06-19 14:00:00,15.4,15.41,15.36,15.38,739695.0,15.4,15.41,15.36,15.38,739695.0
2015-06-19 15:00:00,15.38,15.38,15.3,15.3,1140165.0,15.38,15.38,15.3,15.3,1140165.0
2015-06-22 09:30:00,15.37,15.4,15.32,15.35,366045.0,15.37,15.4,15.32,15.35,366045.0
2015-06-22 10:00:00,15.35,15.35,15.3,15.34,597585.0,15.35,15.35,15.3,15.34,597585.0
2015-06-22 11:00:00,15.34,15.38,15.32,15.32,1034370.0,15.34,15.38,15.32,15.32,1034370.0
2015-06-22 12:00:00,15.32,15.33,15.29,15.32,450030.0,15.32,15.33,15.29,15.32,450030.0
2015-06-22 13:00:00,15.31,15.35,15.29,15.33,497280.0,15.31,15.35,15.29,15.33,497280.0
2015-06-22 14:00:00,15.34,15.38,15.32,15.38,580890.0,15.34,15.38,15.32,15.38,580890.0
2015-06-22 15:00:00,15.38,15.38,15.35,15.38,1207740.0,15.38,15.38,15.35,15.38,1207740.0
2015-06-23 09:30:00,15.4,15.46,15.35,15.42,358065.0,15.4,15.46,15.35,15.42,358065.0
2015-06-23 10:00:00,15.42,15.44,15.37,15.42,490020.0,15.42,15.44,15.37,15.42,490020.0
2015-06-23 11:00:00,15.42,15.44,15.4,15.41,849225.0,15.42,15.44,15.4,15.41,849225.0
2015-06-23 12:00:00,15.41,15.41,15.37,15.41,564840.0,15.41,15.41,15.37,15.41,564840.0
2015-06-23 13:00:00,15.41,15.43,15.4,15.42,384165.0,15.41,15.43,15.4,15.42,384165.0
2015-06-23 14:00:00,15.43,15.45,15.41,15.45,572865.0,15.43,15.45,15.41,15.45,572865.0
2015-06-23 15:00:00,15.44,15.48,15.43,15.45,735180.0,15.44,15.48,15.43,15.45,735180.0
2015-06-24 09:30:00,15.39,15.45,15.38,15.39,383145.0,15.39,15.45,15.38,15.39,383145.0
2015-06-24 10:00:00,15.39,15.41,15.32,15.41,739140.0,15.39,15.41,15.32,15.41,739140.0
2015-06-24 11:00:00,15.4,15.45,15.39,15.4,523575.0,15.4,15.45,15.39,15.4,523575.0
2015-06-24 12:00:00,15.4,15.41,15.34,15.39,865860.0,15.4,15.41,15.34,15.39,865860.0
2015-06-24 13:00:00,15.39,15.4,15.35,15.36,330495.0,15.39,15.4,15.35,15.36,330495.0
2015-06-24 14:00:00,15.37,15.4,15.34,15.39,570480.0,15.37,15.4,15.34,15.39,570480.0
2015-06-24 15:00:00,15.39,15.4,15.33,15.35,1019565.0,15.39,15.4,15.33,15.35,1019565.0
2015-06-25 09:30:00,15.4,15.45,15.37,15.42,336900.0,15.4,15.45,15.37,15.42,336900.0
2015-06-25 10:00:00,15.44,15.48,15.41,15.47,633675.0,15.44,15.48,15.41,15.47,633675.0
2015-06-25 11:00:00,15.48,15.54,15.46,15.54,790350.0,15.48,15.54,15.46,15.54,790350.0
2015-06-25 12:00:00,15.53,15.56,15.52,15.54,929700.0,15.53,15.56,15.52,15.54,929700.0
2015-06-25 13:00:00,15.54,15.54,15.45,15.5,1242885.0,15.54,15.54,15.45,15.5,1242885.0
2015-06-25 14:00:00,15.49,15.5,15.44,15.44,495120.0,15.49,15.5,15.44,15.44,495120.0
2015-06-25 15:00:00,15.44,15.48,15.44,15.45,1060245.0,15.44,15.48,15.44,15.45,1060245.0
2015-06-26 09:30:00,15.53,15.59,15.48,15.54,428460.0,15.53,15.59,15.48,15.54,428460.0
2015-06-26 10:00:00,15.54,15.57,15.51,15.52,523440.0,15.54,15.57,15.51,15.52,523440.0
2015-06-26 11:00:00,15.52,15.56,15.5,15.5,633645.0,15.52,15.56,15.5,15.5,633645.0
2015-06-26 12:00:00,15.49,15.53,15.44,15.45,500820.0,15.49,15.53,15.44,15.45,500820.0
2015-06-26 13:00:00,15.44,15.49,15.43,15.47,445515.0,15.44,15.49,15.43,15.47,445515.0
2015-06-26 14:00:00,15.47,15.48,15.44,15.46,335820.0,15.47,15.48,15.44,15.46,335820.0
2015-06-26 15:00:00,15.46,15.51,15.46,15.5,1421100.0,15.46,15.51,15.46,15.5,1421100.0
2015-06-29 09:30:00,15.41,15.41,15.26,15.3,552765.0,15.41,15.41,15.26,15.3,552765.0
2015-06-29 10:00:00,15.3,15.39,15.27,15.29,665445.0,15.3,15.39,15.27,15.29,665445.0
2015-06-29 11:00:00,15.28,15.28,15.19,15.21,623490.0,15.28,15.28,15.19,15.21,623490.0
2015-06-29 12:00:00,15.21,15.24,15.17,15.18,576195.0,15.21,15.24,15.17,15.18,576195.0
2015-06-29 13:00:00,15.18,15.22,15.14,15.22,773175.0,15.18,15.22,15.14,15.22,773175.0
2015-06-29 14:00:00,15.21,15.23,15.17,15.2,1270320.0,15.21,15.23,15.17,15.2,1270320.0
2015-06-29 15:00:00,15.19,15.21,15.08,15.1,1654035.0,15.19,15.21,15.08,15.1,1654035.0
2015-06-30 09:30:00,15.24,15.25,15.13,15.18,345810.0,15.24,15.25,15.13,15.18,345810.0
2015-06-30 10:00:00,15.19,15.19,15.14,15.19,326655.0,15.19,15.19,15.14,15.19,326655.0
2015-06-30 11:00:00,15.19,15.25,15.14,15.15,412890.0,15.19,15.25,15.14,15.15,412890.0
2015-06-30 12:00:00,15.15,15.16,15.11,15.16,417555.0,15.15,15.16,15.11,15.16,417555.0
2015-06-30 13:00:00,15.17,15.26,15.16,15.23,660600.0,15.17,15.26,15.16,15.23,660600.0
2015-06-30 14:00:00,15.22,15.28,15.18,15.18,786975.0,15.22,15.28,15.18,15.18,786975.0
2015-06-30 15:00:00,15.18,15.2,15.0,15.07,3796200.0,15.18,15.2,15.0,15.07,3796200.0
2015-07-01 09:30:00,15.2,15.31,15.18,15.23,606795.0,15.2,15.31,15.18,15.23,606795.0
2015-07-01 10:00:00,15.24,15.37,15.23,15.37,1055385.0,15.24,15.37,15.23,15.37,1055385.0
2015-07-01 11:00:00,15.37,15.43,15.34,15.39,1874700.0,15.37,15.43,15.34,15.39,1874700.0
2015-07-01 12:00:00,15.39,15.4,15.28,15.33,818205.0,15.39,15.4,15.28,15.33,818205.0
2015-07-01 13:00:00,15.32,15.37,15.31,15.34,971055.0,15.32,15.37,15.31,15.34,971055.0
2015-07-01 14:00:00,15.34,15.35,15.29,15.33,673770.0,15.34,15.35,15.29,15.33,673770.0
2015-07-01 15:00:00,15.33,15.4,15.32,15.4,1624980.0,15.33,15.4,15.32,15.4,1624980.0
2015-07-02 09:30:00,15.47,15.51,15.42,15.43,505665.0,15.47,15.51,15.42,15.43,505665.0
2015-07-02 10:00:00,15.43,15.43,15.38,15.41,516690.0,15.43,15.43,15.38,15.41,516690.0
2015-07-02 11:00:00,15.4,15.4,15.36,15.39,475755.0,15.4,15.4,15.36,15.39,475755.0
2015-07-02 12:00:00,15.38,15.39,15.34,15.38,448905.0,15.38,15.39,15.34,15.38,448905.0
2015-07-02 13:00:00,15.38,15.41,15.36,15.37,490080.0,15.38,15.41,15.36,15.37,490080.0
2015-07-02 14:00:00,15.38,15.4,15.37,15.4,318540.0,15.38,15.4,15.37,15.4,318540.0
2015-07-02 15:00:00,15.4,15.43,15.38,15.42,980460.0,15.4,15.43,15.38,15.42,980460.0
2015-07-06 09:30:00,15.29,15.46,15.27,15.46,266925.0,15.29,15.46,15.27,15.46,266925.0
2015-07-06 10:00:00,15.46,15.58,15.42,15.56,434490.0,15.46,15.58,15.42,15.56,434490.0
2015-07-06 11:00:00,15.56,15.57,15.51,15.54,567375.0,15.56,15.57,15.51,15.54,567375.0
2015-07-06 12:00:00,15.54,15.55,15.49,15.5,570540.0,15.54,15.55,15.49,15.5,570540.0
2015-07-06 13:00:00,15.5,15.5,15.43,15.43,417120.0,15.5,15.5,15.43,15.43,417120.0
2015-07-06 14:00:00,15.43,15.44,15.41,15.43,425145.0,15.43,15.44,15.41,15.43,425145.0
2015-07-06 15:00:00,15.42,15.51,15.42,15.5,751050.0,15.42,15.51,15.42,15.5,751050.0
2015-07-07 09:30:00,15.55,15.56,15.48,15.51,289575.0,15.55,15.56,15.48,15.51,289575.0
2015-07-07 10:00:00,15.49,15.51,15.4,15.46,676650.0,15.49,15.51,15.4,15.46,676650.0
2015-07-07 11:00:00,15.46,15.51,15.41,15.5,812310.0,15.46,15.51,15.41,15.5,812310.0
2015-07-07 12:00:00,15.5,15.58,15.5,15.57,797565.0,15.5,15.58,15.5,15.57,797565.0
2015-07-07 13:00:00,15.55,15.59,15.52,15.53,434625.0,15.55,15.59,15.52,15.53,434625.0
2015-07-07 14:00:00,15.53,15.6,15.48,15.59,1292310.0,15.53,15.6,15.48,15.59,1292310.0
2015-07-07 15:00:00,15.61,15.61,15.53,15.6,1870905.0,15.61,15.61,15.53,15.6,1870905.0
2015-07-08 09:30:00,15.49,15.56,15.47,15.5,433095.0,15.49,15.56,15.47,15.5,433095.0
2015-07-08 10:00:00,15.51,15.55,15.44,15.54,581175.0,15.51,15.55,15.44,15.54,581175.0
2015-07-08 11:00:00,15.54,15.55,15.47,15.49,578100.0,15.54,15.55,15.47,15.49,578100.0
2015-07-08 12:00:00,15.48,15.52,15.47,15.52,389985.0,15.48,15.52,15.47,15.52,389985.0
2015-07-08 13:00:00,15.52,15.54,15.46,15.48,779565.0,15.52,15.54,15.46,15.48,779565.0
2015-07-08 14:00:00,15.48,15.48,15.36,15.39,473760.0,15.48,15.48,15.36,15.39,473760.0
2015-07-08 15:00:00,15.4,15.44,15.38,15.38,1466670.0,15.4,15.44,15.38,15.38,1466670.0
2015-07-09 09:30:00,15.57,15.6,15.48,15.53,954795.0,15.57,15.6,15.48,15.53,954795.0
2015-07-09 10:00:00,15.49,15.53,15.44,15.51,904905.0,15.49,15.53,15.44,15.51,904905.0
2015-07-09 11:00:00,15.51,15.57,15.47,15.5,860580.0,15.51,15.57,15.47,15.5,860580.0
2015-07-09 12:00:00,15.51,15.51,15.43,15.46,710325.0,15.51,15.51,15.43,15.46,710325.0
2015-07-09 13:00:00,15.46,15.47,15.42,15.44,347175.0,15.46,15.47,15.42,15.44,347175.0
2015-07-09 14:00:00,15.44,15.45,15.36,15.43,882150.0,15.44,15.45,15.36,15.43,882150.0
2015-07-09 15:00:00,15.44,15.49,15.42,15.43,843660.0,15.44,15.49,15.42,15.43,843660.0
2015-07-10 09:30:00,15.62,15.66,15.55,15.64,393135.0,15.62,15.66,15.55,15.64,393135.0
2015-07-10 10:00:00,15.64,15.67,15.61,15.65,641610.0,15.64,15.67,15.61,15.65,641610.0
2015-07-10 11:00:00,15.65,15.73,15.65,15.73,951540.0,15.65,15.73,15.65,15.73,951540.0
2015-07-10 12:00:00,15.73,15.75,15.71,15.75,498360.0,15.73,15.75,15.71,15.75,498360.0
2015-07-10 13:00:00,15.75,15.75,15.69,15.71,616965.0,15.75,15.75,15.69,15.71,616965.0
2015-07-10 14:00:00,15.7,15.75,15.7,15.75,600600.0,15.7,15.75,15.7,15.75,600600.0
2015-07-10 15:00:00,15.75,15.78,15.73,15.73,1068840.0,15.75,15.78,15.73,15.73,1068840.0
2015-07-13 09:30:00,15.88,15.99,15.83,15.84,708885.0,15.88,15.99,15.83,15.84,708885.0
2015-07-13 10:00:00,15.85,15.85,15.8,15.84,742065.0,15.85,15.85,15.8,15.84,742065.0
2015-07-13 11:00:00,15.85,15.87,15.82,15.86,685605.0,15.85,15.87,15.82,15.86,685605.0
2015-07-13 12:00:00,15.86,15.87,15.83,15.87,323820.0,15.86,15.87,15.83,15.87,323820.0
2015-07-13 13:00:00,15.87,15.89,15.84,15.85,306060.0,15.87,15.89,15.84,15.85,306060.0
2015-07-13 14:00:00,15.85,15.93,15.85,15.92,650235.0,15.85,15.93,15.85,15.92,650235.0
2015-07-13 15:00:00,15.92,16.01,15.91,15.99,1429485.0,15.92,16.01,15.91,15.99,1429485.0
2015-07-14 09:30:00,16.03,16.03,15.88,15.89,481725.0,16.03,16.03,15.88,15.89,481725.0
2015-07-14 10:00:00,15.88,15.88,15.77,15.78,1154760.0,15.88,15.88,15.77,15.78,1154760.0
2015-07-14 11:00:00,15.78,15.82,15.76,15.81,779805.0,15.78,15.82,15.76,15.81,779805.0
2015-07-14 12:00:00,15.81,15.84,15.77,15.77,591420.0,15.81,15.84,15.77,15.77,591420.0
2015-07-14 13:00:00,15.77,15.8,15.77,15.8,586380.0,15.77,15.8,15.77,15.8,586380.0
2015-07-14 14:00:00,15.8,15.84,15.8,15.81,737790.0,15.8,15.84,15.8,15.81,737790.0
2015-07-14 15:00:00,15.81,15.85,15.81,15.82,1236435.0,15.81,15.85,15.81,15.82,1236435.0
2015-07-15 09:30:00,15.82,15.92,15.81,15.85,336555.0,15.82,15.92,15.81,15.85,336555.0
2015-07-15 10:00:00,15.85,15.89,15.83,15.87,569220.0,15.85,15.89,15.83,15.87,569220.0
2015-07-15 11:00:00,15.87,15.93,15.86,15.9,942750.0,15.87,15.93,15.86,15.9,942750.0
2015-07-15 12:00:00,15.9,15.91,15.87,15.89,311670.0,15.9,15.91,15.87,15.89,311670.0
2015-07-15 13:00:00,15.89,15.93,15.87,15.87,388875.0,15.89,15.93,15.87,15.87,388875.0
2015-07-15 14:00:00,15.87,15.89,15.84,15.87,486690.0,15.87,15.89,15.84,15.87,486690.0
2015-07-15 15:00:00,15.87,15.9,15.84,15.85,1519770.0,15.87,15.9,15.84,15.85,1519770.0
2015-07-16 09:30:00,15.95,15.95,15.85,15.94,325170.0,15.95,15.95,15.85,15.94,325170.0
2015-07-16 10:00:00,15.95,15.95,15.82,15.86,596325.0,15.95,15.95,15.82,15.86,596325.0
2015-07-16 11:00:00,15.88,15.92,15.86,15.87,323880.0,15.88,15.92,15.86,15.87,323880.0
2015-07-16 12:00:00,15.87,15.93,15.84,15.93,912300.0,15.87,15.93,15.84,15.93,912300.0
2015-07-16 13:00:00,15.93,15.95,15.89,15.89,391515.0,15.93,15.95,15.89,15.89,391515.0
2015-07-16 14:00:00,15.88,15.91,15.87,15.9,690450.0,15.88,15.91,15.87,15.9,690450.0
2015-07-16 15:00:00,15.9,15.93,15.88,15.93,1586655.0,15.9,15.93,15.88,15.93,1586655.0
2015-07-17 09:30:00,15.93,15.93,15.75,15.84,867405.0,15.93,15.93,15.75,15.84,867405.0
2015-07-17 10:00:00,15.82,15.87,15.79,15.8,701505.0,15.82,15.87,15.79,15.8,701505.0
2015-07-17 11:00:00,15.8,15.8,15.74,15.79,1180500.0,15.8,15.8,15.74,15.79,1180500.0
2015-07-17 12:00:00,15.78,15.82,15.76,15.79,627855.0,15.78,15.82,15.76,15.79,627855.0
2015-07-17 13:00:00,15.79,15.88,15.79,15.88,358695.0,15.79,15.88,15.79,15.88,358695.0
2015-07-17 14:00:00,15.87,15.9,15.86,15.89,489990.0,15.87,15.9,15.86,15.89,489990.0
2015-07-17 15:00:00,15.88,15.93,15.87,15.91,593040.0,15.88,15.93,15.87,15.91,593040.0
2015-07-20 09:30:00,15.91,15.98,15.88,15.96,411840.0,15.91,15.98,15.88,15.96,411840.0
2015-07-20 10:00:00,15.96,16.03,15.95,16.01,1072470.0,15.96,16.03,15.95,16.01,1072470.0
2015-07-20 11:00:00,16.01,16.05,15.98,16.03,2267355.0,16.01,16.05,15.98,16.03,2267355.0
2015-07-20 12:00:00,16.03,16.07,16.02,16.06,523725.0,16.03,16.07,16.02,16.06,523725.0
2015-07-20 13:00:00,16.06,16.1,16.06,16.09,541395.0,16.06,16.1,16.06,16.09,541395.0
2015-07-20 14:00:00,16.09,16.09,16.03,16.04,480810.0,16.09,16.09,16.03,16.04,480810.0
2015-07-20 15:00:00,16.04,16.05,15.98,16.01,2339370.0,16.04,16.05,15.98,16.01,2339370.0
2015-07-21 09:30:00,16.04,16.05,16.0,16.02,209580.0,16.04,16.05,16.0,16.02,209580.0
2015-07-21 10:00:00,16.03,16.05,16.01,16.02,823920.0,16.03,16.05,16.01,16.02,823920.0
2015-07-21 11:00:00,16.02,16.03,15.99,16.02,1109670.0,16.02,16.03,15.99,16.02,1109670.0
2015-07-21 12:00:00,16.02,16.04,15.99,16.0,802470.0,16.02,16.04,15.99,16.0,802470.0
2015-07-21 13:00:00,16.0,16.04,15.99,16.04,353280.0,16.0,16.04,15.99,16.04,353280.0
2015-07-21 14:00:00,16.03,16.05,16.0,16.02,837015.0,16.03,16.05,16.0,16.02,837015.0
2015-07-21 15:00:00,16.02,16.02,15.97,15.98,2054565.0,16.02,16.02,15.97,15.98,2054565.0
2015-07-22 09:30:00,15.98,16.1,15.98,16.06,466020.0,15.98,16.1,15.98,16.06,466020.0
2015-07-22 10:00:00,16.07,16.1,16.06,16.08,371835.0,16.07,16.1,16.06,16.08,371835.0
2015-07-22 11:00:00,16.09,16.09,16.01,16.02,1066740.0,16.09,16.09,16.01,16.02,1066740.0
2015-07-22 12:00:00,16.03,16.04,16.0,16.01,901200.0,16.03,16.04,16.0,16.01,901200.0
2015-07-22 13:00:00,16.02,16.04,15.98,16.04,484965.0,16.02,16.04,15.98,16.04,484965.0
2015-07-22 14:00:00,16.03,16.06,16.0,16.05,767025.0,16.03,16.06,16.0,16.05,767025.0
2015-07-22 15:00:00,16.05,16.06,16.04,16.04,902160.0,16.05,16.06,16.04,16.04,902160.0
2015-07-23 09:30:00,16.07,16.07,16.0,16.02,246240.0,16.07,16.07,16.0,16.02,246240.0
2015-07-23 10:00:00,16.01,16.14,16.0,16.13,768600.0,16.01,16.14,16.0,16.13,768600.0
2015-07-23 11:00:00,16.14,16.29,16.06,16.09,2399325.0,16.14,16.29,16.06,16.09,2399325.0
2015-07-23 12:00:00,16.08,16.08,16.0,16.03,327465.0,16.08,16.08,16.0,16.03,327465.0
2015-07-23 13:00:00,16.03,16.06,16.02,16.02,298755.0,16.03,16.06,16.02,16.02,298755.0
2015-07-23 14:00:00,16.01,16.04,16.01,16.03,496335.0,16.01,16.04,16.01,16.03,496335.0
2015-07-23 15:00:00,16.03,16.07,16.01,16.04,1507470.0,16.03,16.07,16.01,16.04,1507470.0
2015-07-24 09:30:00,16.04,16.19,16.0,16.17,733515.0,16.04,16.19,16.0,16.17,733515.0
2015-07-24 10:00:00,16.19,16.19,16.1,16.13,859275.0,16.19,16.19,16.1,16.13,859275.0
2015-07-24 11:00:00,16.12,16.15,16.1,16.12,478755.0,16.12,16.15,16.1,16.12,478755.0
2015-07-24 12:00:00,16.13,16.15,16.12,16.12,574635.0,16.13,16.15,16.12,16.12,574635.0
2015-07-24 13:00:00,16.13,16.19,16.13,16.19,895485.0,16.13,16.19,16.13,16.19,895485.0
2015-07-24 14:00:00,16.18,16.19,16.09,16.11,981375.0,16.18,16.19,16.09,16.11,981375.0
2015-07-24 15:00:00,16.11,16.15,16.09,16.12,2558235.0,16.11,16.15,16.09,16.12,2558235.0
2015-07-27 09:30:00,16.06,16.17,15.88,15.88,1289820.0,16.06,16.17,15.88,15.88,1289820.0
2015-07-27 10:00:00,15.88,15.99,15.81,15.96,1692915.0,15.88,15.99,15.81,15.96,1692915.0
2015-07-27 11:00:00,15.96,15.97,15.84,15.94,798885.0,15.96,15.97,15.84,15.94,798885.0
2015-07-27 12:00:00,15.94,15.94,15.86,15.88,759150.0,15.94,15.94,15.86,15.88,759150.0
2015-07-27 13:00:00,15.87,15.97,15.87,15.97,1111365.0,15.87,15.97,15.87,15.97,1111365.0
2015-07-27 14:00:00,15.96,16.01,15.95,15.99,1068645.0,15.96,16.01,15.95,15.99,1068645.0
2015-07-27 15:00:00,15.99,16.0,15.94,15.99,2653410.0,15.99,16.0,15.94,15.99,2653410.0
2015-07-28 09:30:00,16.01,16.02,15.87,16.02,707520.0,16.01,16.02,15.87,16.02,707520.0
2015-07-28 10:00:00,16.02,16.02,15.94,15.96,895755.0,16.02,16.02,15.94,15.96,895755.0
2015-07-28 11:00:00,15.96,16.06,15.95,16.01,771765.0,15.96,16.06,15.95,16.01,771765.0
2015-07-28 12:00:00,16.01,16.09,16.01,16.09,649110.0,16.01,16.09,16.01,16.09,649110.0
2015-07-28 13:00:00,16.08,16.14,16.08,16.1,474945.0,16.08,16.14,16.08,16.1,474945.0
2015-07-28 14:00:00,16.1,16.13,16.07,16.1,801660.0,16.1,16.13,16.07,16.1,801660.0
2015-07-28 15:00:00,16.1,16.1,16.05,16.07,2243220.0,16.1,16.1,16.05,16.07,2243220.0
2015-07-29 09:30:00,16.06,16.13,16.0,16.04,726390.0,16.06,16.13,16.0,16.04,726390.0
2015-07-29 10:00:00,16.04,16.12,16.01,16.02,1358400.0,16.04,16.12,16.01,16.02,1358400.0
2015-07-29 11:00:00,16.02,16.06,16.0,16.02,1001670.0,16.02,16.06,16.0,16.02,1001670.0
2015-07-29 12:00:00,16.02,16.03,15.97,15.99,728610.0,16.02,16.03,15.97,15.99,728610.0
2015-07-29 13:00:00,15.99,16.0,15.89,15.93,875220.0,15.99,16.0,15.89,15.93,875220.0
2015-07-29 14:00:00,15.93,16.1,15.91,16.02,1507050.0,15.93,16.1,15.91,16.02,1507050.0
2015-07-29 15:00:00,16.02,16.16,15.98,16.11,3569700.0,16.02,16.16,15.98,16.11,3569700.0
2015-07-30 09:30:00,16.43,16.47,16.04,16.16,1771290.0,16.43,16.47,16.04,16.16,1771290.0
2015-07-30 10:00:00,16.18,16.23,15.79,16.01,2046630.0,16.18,16.23,15.79,16.01,2046630.0
2015-07-30 11:00:00,16.01,16.18,15.95,16.07,1395825.0,16.01,16.18,15.95,16.07,1395825.0
2015-07-30 12:00:00,16.07,16.11,15.99,16.01,1152360.0,16.07,16.11,15.99,16.01,1152360.0
2015-07-30 13:00:00,16.01,16.01,15.83,15.89,1337565.0,16.01,16.01,15.83,15.89,1337565.0
2015-07-30 14:00:00,15.89,15.94,15.81,15.88,1062270.0,15.89,15.94,15.81,15.88,1062270.0
2015-07-30 15:00:00,15.88,15.97,15.86,15.88,2138055.0,15.88,15.97,15.86,15.88,2138055.0
2015-07-31 09:30:00,15.96,16.02,15.9,16.0,1546125.0,15.96,16.02,15.9,16.0,1546125.0
2015-07-31 10:00:00,16.0,16.16,15.99,16.13,1144395.0,16.0,16.16,15.99,16.13,1144395.0
2015-07-31 11:00:00,16.14,16.19,16.12,16.18,1219290.0,16.14,16.19,16.12,16.18,1219290.0
2015-07-31 12:00:00,16.17,16.18,16.05,16.05,907245.0,16.17,16.18,16.05,16.05,907245.0
2015-07-31 13:00:00,16.05,16.12,16.05,16.07,681720.0,16.05,16.12,16.05,16.07,681720.0
2015-07-31 14:00:00,16.07,16.11,16.04,16.11,779595.0,16.07,16.11,16.04,16.11,779595.0
2015-07-31 15:00:00,16.1,16.1,16.02,16.02,2601480.0,16.1,16.1,16.02,16.02,2601480.0
2015-08-03 09:30:00,16.09,16.13,15.98,16.04,646905.0,16.09,16.13,15.98,16.04,646905.0
2015-08-03 10:00:00,16.04,16.04,15.88,15.91,1041135.0,16.04,16.04,15.88,15.91,1041135.0
2015-08-03 11:00:00,15.91,16.0,15.9,15.99,606180.0,15.91,16.0,15.9,15.99,606180.0
2015-08-03 12:00:00,15.99,16.02,15.97,15.98,1628265.0,15.99,16.02,15.97,15.98,1628265.0
2015-08-03 13:00:00,15.97,16.05,15.96,16.05,567105.0,15.97,16.05,15.96,16.05,567105.0
2015-08-03 14:00:00,16.05,16.05,15.98,15.99,617115.0,16.05,16.05,15.98,15.99,617115.0
2015-08-03 15:00:00,16.0,16.1,15.99,16.1,1297695.0,16.0,16.1,15.99,16.1,1297695.0
2015-08-04 09:30:00,16.07,16.09,16.04,16.06,274230.0,16.07,16.09,16.04,16.06,274230.0
2015-08-04 10:00:00,16.07,16.17,16.03,16.13,1211340.0,16.07,16.17,16.03,16.13,1211340.0
2015-08-04 11:00:00,16.13,16.17,16.11,16.13,529485.0,16.13,16.17,16.11,16.13,529485.0
2015-08-04 12:00:00,16.13,16.2,16.12,16.18,581775.0,16.13,16.2,16.12,16.18,581775.0
2015-08-04 13:00:00,16.18,16.21,16.15,16.17,462840.0,16.18,16.21,16.15,16.17,462840.0
2015-08-04 14:00:00,16.17,16.21,16.14,16.21,611775.0,16.17,16.21,16.14,16.21,611775.0
2015-08-04 15:00:00,16.21,16.24,16.2,16.23,1280730.0,16.21,16.24,16.2,16.23,1280730.0
2015-08-05 09:30:00,16.33,16.35,16.22,16.31,628200.0,16.33,16.35,16.22,16.31,628200.0
2015-08-05 10:00:00,16.31,16.33,16.28,16.33,587955.0,16.31,16.33,16.28,16.33,587955.0
2015-08-05 11:00:00,16.33,16.38,16.33,16.36,502245.0,16.33,16.38,16.33,16.36,502245.0
2015-08-05 12:00:00,16.34,16.37,16.29,16.3,644880.0,16.34,16.37,16.29,16.3,644880.0
2015-08-05 13:00:00,16.3,16.36,16.29,16.35,410580.0,16.3,16.36,16.29,16.35,410580.0
2015-08-05 14:00:00,16.35,16.35,16.27,16.27,829395.0,16.35,16.35,16.27,16.27,829395.0
2015-08-05 15:00:00,16.27,16.31,16.27,16.28,1462065.0,16.27,16.31,16.27,16.28,1462065.0
2015-08-06 09:30:00,16.28,16.34,16.21,16.22,374685.0,16.28,16.34,16.21,16.22,374685.0
2015-08-06 10:00:00,16.21,16.28,16.17,16.24,826020.0,16.21,16.28,16.17,16.24,826020.0
2015-08-06 11:00:00,16.24,16.24,16.06,16.06,670320.0,16.24,16.24,16.06,16.06,670320.0
2015-08-06 12:00:00,16.06,16.1,16.04,16.05,505530.0,16.06,16.1,16.04,16.05,505530.0
2015-08-06 13:00:00,16.05,16.18,16.05,16.13,609750.0,16.05,16.18,16.05,16.13,609750.0
2015-08-06 14:00:00,16.12,16.13,16.09,16.1,471330.0,16.12,16.13,16.09,16.1,471330.0
2015-08-06 15:00:00,16.09,16.12,16.06,16.08,985410.0,16.09,16.12,16.06,16.08,985410.0
2015-08-07 09:30:00,16.13,16.17,16.06,16.09,548640.0,16.13,16.17,16.06,16.09,548640.0
2015-08-07 10:00:00,16.07,16.17,16.05,16.14,513195.0,16.07,16.17,16.05,16.14,513195.0
2015-08-07 11:00:00,16.14,16.16,16.03,16.1,521760.0,16.14,16.16,16.03,16.1,521760.0
2015-08-07 12:00:00,16.1,16.2,16.1,16.15,533655.0,16.1,16.2,16.1,16.15,533655.0
2015-08-07 13:00:00,16.15,16.23,16.15,16.23,615480.0,16.15,16.23,16.15,16.23,615480.0
2015-08-07 14:00:00,16.23,16.27,16.2,16.22,442050.0,16.23,16.27,16.2,16.22,442050.0
2015-08-07 15:00:00,16.24,16.3,16.23,16.3,1178205.0,16.24,16.3,16.23,16.3,1178205.0
2015-08-10 09:30:00,16.44,16.53,16.4,16.47,775800.0,16.44,16.53,16.4,16.47,775800.0
2015-08-10 10:00:00,16.47,16.53,16.43,16.47,1219575.0,16.47,16.53,16.43,16.47,1219575.0
2015-08-10 11:00:00,16.47,16.53,16.46,16.51,745065.0,16.47,16.53,16.46,16.51,745065.0
2015-08-10 12:00:00,16.51,16.53,16.48,16.5,413220.0,16.51,16.53,16.48,16.5,413220.0
2015-08-10 13:00:00,16.5,16.54,16.49,16.5,411375.0,16.5,16.54,16.49,16.5,411375.0
2015-08-10 14:00:00,16.5,16.56,16.48,16.5,852435.0,16.5,16.56,16.48,16.5,852435.0
2015-08-10 15:00:00,16.5,16.52,16.44,16.51,1905090.0,16.5,16.52,16.44,16.51,1905090.0
2015-08-11 09:30:00,16.5,16.52,16.34,16.39,487065.0,16.5,16.52,16.34,16.39,487065.0
2015-08-11 10:00:00,16.37,16.49,16.37,16.44,938700.0,16.37,16.49,16.37,16.44,938700.0
2015-08-11 11:00:00,16.43,16.45,16.38,16.4,647895.0,16.43,16.45,16.38,16.4,647895.0
2015-08-11 12:00:00,16.39,16.46,16.39,16.44,562605.0,16.39,16.46,16.39,16.44,562605.0
2015-08-11 13:00:00,16.44,16.45,16.41,16.42,499665.0,16.44,16.45,16.41,16.42,499665.0
2015-08-11 14:00:00,16.42,16.45,16.41,16.43,672495.0,16.42,16.45,16.41,16.43,672495.0
2015-08-11 15:00:00,16.43,16.51,16.41,16.51,1274580.0,16.43,16.51,16.41,16.51,1274580.0
2015-08-12 09:30:00,16.4,16.43,16.3,16.3,532575.0,16.4,16.43,16.3,16.3,532575.0
2015-08-12 10:00:00,16.29,16.32,16.2,16.22,765420.0,16.29,16.32,16.2,16.22,765420.0
2015-08-12 11:00:00,16.22,16.33,16.19,16.21,584730.0,16.22,16.33,16.19,16.21,584730.0
2015-08-12 12:00:00,16.21,16.34,16.19,16.31,523785.0,16.21,16.34,16.19,16.31,523785.0
2015-08-12 13:00:00,16.32,16.47,16.32,16.46,555900.0,16.32,16.47,16.32,16.46,555900.0
2015-08-12 14:00:00,16.45,16.48,16.38,16.45,536835.0,16.45,16.48,16.38,16.45,536835.0
2015-08-12 15:00:00,16.46,16.52,16.43,16.48,1175835.0,16.46,16.52,16.43,16.48,1175835.0
2015-08-13 09:30:00,16.48,16.75,16.42,16.68,1128555.0,16.48,16.75,16.42,16.68,1128555.0
2015-08-13 10:00:00,16.68,16.83,16.57,16.83,2647635.0,16.68,16.83,16.57,16.83,2647635.0
2015-08-13 11:00:00,16.83,16.96,16.76,16.96,1751760.0,16.83,16.96,16.76,16.96,1751760.0
2015-08-13 12:00:00,16.96,17.06,16.92,17.02,1181040.0,16.96,17.06,16.92,17.02,1181040.0
2015-08-13 13:00:00,17.01,17.09,17.0,17.04,1265505.0,17.01,17.09,17.0,17.04,1265505.0
2015-08-13 14:00:00,17.03,17.1,16.98,16.99,922005.0,17.03,17.1,16.98,16.99,922005.0
2015-08-13 15:00:00,16.99,17.0,16.86,16.93,2182650.0,16.99,17.0,16.86,16.93,2182650.0
2015-08-14 09:30:00,16.95,17.0,16.83,16.99,807615.0,16.95,17.0,16.83,16.99,807615.0
2015-08-14 10:00:00,16.98,17.04,16.93,16.95,895380.0,16.98,17.04,16.93,16.95,895380.0
2015-08-14 11:00:00,16.95,16.95,16.87,16.94,701865.0,16.95,16.95,16.87,16.94,701865.0
2015-08-14 12:00:00,16.93,16.93,16.86,16.91,545160.0,16.93,16.93,16.86,16.91,545160.0
2015-08-14 13:00:00,16.91,16.95,16.88,16.91,382905.0,16.91,16.95,16.88,16.91,382905.0
2015-08-14 14:00:00,16.91,16.94,16.9,16.91,413970.0,16.91,16.94,16.9,16.91,413970.0
2015-08-14 15:00:00,16.91,16.98,16.91,16.95,1052310.0,16.91,16.98,16.91,16.95,1052310.0
2015-08-17 09:30:00,16.96,17.02,16.84,16.84,448200.0,16.96,17.02,16.84,16.84,448200.0
2015-08-17 10:00:00,16.84,16.95,16.82,16.88,557895.0,16.84,16.95,16.82,16.88,557895.0
2015-08-17 11:00:00,16.9,16.96,16.89,16.93,352500.0,16.9,16.96,16.89,16.93,352500.0
2015-08-17 12:00:00,16.92,16.96,16.9,16.96,297360.0,16.92,16.96,16.9,16.96,297360.0
2015-08-17 13:00:00,16.97,16.99,16.94,16.98,232335.0,16.97,16.99,16.94,16.98,232335.0
2015-08-17 14:00:00,16.97,16.99,16.92,16.93,602115.0,16.97,16.99,16.92,16.93,602115.0
2015-08-17 15:00:00,16.93,16.98,16.92,16.97,790605.0,16.93,16.98,16.92,16.97,790605.0
2015-08-18 09:30:00,16.99,17.09,16.93,17.0,357735.0,16.99,17.09,16.93,17.0,357735.0
2015-08-18 10:00:00,17.02,17.03,16.94,16.97,410190.0,17.02,17.03,16.94,16.97,410190.0
2015-08-18 11:00:00,16.97,16.97,16.89,16.94,631740.0,16.97,16.97,16.89,16.94,631740.0
2015-08-18 12:00:00,16.94,16.96,16.86,16.87,507495.0,16.94,16.96,16.86,16.87,507495.0
2015-08-18 13:00:00,16.88,16.96,16.85,16.94,489765.0,16.88,16.96,16.85,16.94,489765.0
2015-08-18 14:00:00,16.94,16.98,16.91,16.96,792150.0,16.94,16.98,16.91,16.96,792150.0
2015-08-18 15:00:00,16.95,16.98,16.95,16.97,617265.0,16.95,16.98,16.95,16.97,617265.0
2015-08-19 09:30:00,16.96,16.97,16.84,16.86,379500.0,16.96,16.97,16.84,16.86,379500.0
2015-08-19 10:00:00,16.86,16.98,16.85,16.96,748920.0,16.86,16.98,16.85,16.96,748920.0
2015-08-19 11:00:00,16.96,16.99,16.94,16.96,483360.0,16.96,16.99,16.94,16.96,483360.0
2015-08-19 12:00:00,16.96,17.05,16.93,17.04,558615.0,16.96,17.05,16.93,17.04,558615.0
2015-08-19 13:00:00,17.04,17.12,17.03,17.09,544035.0,17.04,17.12,17.03,17.09,544035.0
2015-08-19 14:00:00,17.08,17.21,17.06,17.06,691950.0,17.08,17.21,17.06,17.06,691950.0
2015-08-19 15:00:00,17.06,17.14,17.04,17.09,1491240.0,17.06,17.14,17.04,17.09,1491240.0
2015-08-20 09:30:00,16.92,17.02,16.9,16.97,470025.0,16.92,17.02,16.9,16.97,470025.0
2015-08-20 10:00:00,16.95,16.95,16.83,16.91,813270.0,16.95,16.95,16.83,16.91,813270.0
2015-08-20 11:00:00,16.9,16.96,16.87,16.95,389145.0,16.9,16.96,16.87,16.95,389145.0
2015-08-20 12:00:00,16.96,16.96,16.87,16.87,610560.0,16.96,16.96,16.87,16.87,610560.0
2015-08-20 13:00:00,16.87,16.93,16.83,16.87,560130.0,16.87,16.93,16.83,16.87,560130.0
2015-08-20 14:00:00,16.87,16.89,16.82,16.85,562665.0,16.87,16.89,16.82,16.85,562665.0
2015-08-20 15:00:00,16.83,16.87,16.75,16.75,1745595.0,16.83,16.87,16.75,16.75,1745595.0
2015-08-21 09:30:00,16.61,16.65,16.44,16.53,1532190.0,16.61,16.65,16.44,16.53,1532190.0
2015-08-21 10:00:00,16.52,16.63,16.3,16.37,1562580.0,16.52,16.63,16.3,16.37,1562580.0
2015-08-21 11:00:00,16.37,16.38,16.15,16.22,1826325.0,16.37,16.38,16.15,16.22,1826325.0
2015-08-21 12:00:00,16.24,16.28,16.05,16.05,1384485.0,16.24,16.28,16.05,16.05,1384485.0
2015-08-21 13:00:00,16.05,16.18,16.02,16.16,1249695.0,16.05,16.18,16.02,16.16,1249695.0
2015-08-21 14:00:00,16.16,16.19,16.0,16.03,1200270.0,16.16,16.19,16.0,16.03,1200270.0
2015-08-21 15:00:00,16.04,16.06,15.85,15.88,4380795.0,16.04,16.06,15.85,15.88,4380795.0
2015-08-24 09:30:00,15.6,15.61,15.07,15.49,3115665.0,15.6,15.61,15.07,15.49,3115665.0
2015-08-24 10:00:00,15.53,15.76,15.41,15.73,2636895.0,15.53,15.76,15.41,15.73,2636895.0
2015-08-24 11:00:00,15.75,15.98,15.61,15.9,2001870.0,15.75,15.98,15.61,15.9,2001870.0
2015-08-24 12:00:00,15.89,15.99,15.75,15.87,1354230.0,15.89,15.99,15.75,15.87,1354230.0
2015-08-24 13:00:00,15.88,15.94,15.73,15.74,898230.0,15.88,15.94,15.73,15.74,898230.0
2015-08-24 14:00:00,15.74,15.77,15.47,15.48,1361040.0,15.74,15.77,15.47,15.48,1361040.0
2015-08-24 15:00:00,15.47,15.78,15.36,15.46,3324360.0,15.47,15.78,15.36,15.46,3324360.0
2015-08-25 09:30:00,15.79,16.01,15.67,15.99,2097810.0,15.79,16.01,15.67,15.99,2097810.0
2015-08-25 10:00:00,15.99,16.01,15.79,15.82,1391640.0,15.99,16.01,15.79,15.82,1391640.0
2015-08-25 11:00:00,15.82,16.04,15.81,16.02,2376585.0,15.82,16.04,15.81,16.02,2376585.0
2015-08-25 12:00:00,16.02,16.1,15.95,16.0,1594455.0,16.02,16.1,15.95,16.0,1594455.0
2015-08-25 13:00:00,16.0,16.05,15.82,15.89,1954785.0,16.0,16.05,15.82,15.89,1954785.0
2015-08-25 14:00:00,15.9,15.91,15.81,15.87,1925175.0,15.9,15.91,15.81,15.87,1925175.0
2015-08-25 15:00:00,15.87,15.88,15.43,15.45,4445250.0,15.87,15.88,15.43,15.45,4445250.0
2015-08-26 09:30:00,15.8,15.88,15.62,15.65,849615.0,15.8,15.88,15.62,15.65,849615.0
2015-08-26 10:00:00,15.63,15.74,15.52,15.59,2885505.0,15.63,15.74,15.52,15.59,2885505.0
2015-08-26 11:00:00,15.61,15.61,15.4,15.51,1644705.0,15.61,15.61,15.4,15.51,1644705.0
2015-08-26 12:00:00,15.5,15.53,15.41,15.53,1057515.0,15.5,15.53,15.41,15.53,1057515.0
2015-08-26 13:00:00,15.53,15.71,15.49,15.71,1597140.0,15.53,15.71,15.49,15.71,1597140.0
2015-08-26 14:00:00,15.7,15.8,15.6,15.76,1491285.0,15.7,15.8,15.6,15.76,1491285.0
2015-08-26 15:00:00,15.76,15.95,15.73,15.94,2721465.0,15.76,15.95,15.73,15.94,2721465.0
2015-08-27 09:30:00,16.05,16.16,16.04,16.09,1319640.0,16.05,16.16,16.04,16.09,1319640.0
2015-08-27 10:00:00,16.11,16.27,16.1,16.15,1030275.0,16.11,16.27,16.1,16.15,1030275.0
2015-08-27 11:00:00,16.17,16.18,16.12,16.13,619800.0,16.17,16.18,16.12,16.13,619800.0
2015-08-27 12:00:00,16.14,16.24,16.13,16.23,825060.0,16.14,16.24,16.13,16.23,825060.0
2015-08-27 13:00:00,16.23,16.32,16.22,16.27,1104855.0,16.23,16.32,16.22,16.27,1104855.0
2015-08-27 14:00:00,16.27,16.28,15.98,16.0,1225230.0,16.27,16.28,15.98,16.0,1225230.0
2015-08-27 15:00:00,16.0,16.2,15.92,16.2,2071770.0,16.0,16.2,15.92,16.2,2071770.0
2015-08-28 09:30:00,16.1,16.27,16.1,16.17,543780.0,16.1,16.27,16.1,16.17,543780.0
2015-08-28 10:00:00,16.18,16.18,16.04,16.09,488385.0,16.18,16.18,16.04,16.09,488385.0
2015-08-28 11:00:00,16.1,16.2,16.1,16.11,603855.0,16.1,16.2,16.1,16.11,603855.0
2015-08-28 12:00:00,16.12,16.17,16.09,16.11,248310.0,16.12,16.17,16.09,16.11,248310.0
2015-08-28 13:00:00,16.11,16.15,16.07,16.11,570300.0,16.11,16.15,16.07,16.11,570300.0
2015-08-28 14:00:00,16.12,16.2,16.1,16.18,804855.0,16.12,16.2,16.1,16.18,804855.0
2015-08-28 15:00:00,16.17,16.17,16.03,16.07,2824245.0,16.17,16.17,16.03,16.07,2824245.0
2015-08-31 09:30:00,15.99,16.13,15.96,16.09,535170.0,15.99,16.13,15.96,16.09,535170.0
2015-08-31 10:00:00,16.08,16.19,16.02,16.16,776340.0,16.08,16.19,16.02,16.16,776340.0
2015-08-31 11:00:00,16.16,16.18,16.05,16.06,837060.0,16.16,16.18,16.05,16.06,837060.0
2015-08-31 12:00:00,16.07,16.14,16.05,16.1,355155.0,16.07,16.14,16.05,16.1,355155.0
2015-08-31 13:00:00,16.1,16.12,16.0,16.03,729195.0,16.1,16.12,16.0,16.03,729195.0
2015-08-31 14:00:00,16.04,16.07,15.99,16.0,762405.0,16.04,16.07,15.99,16.0,762405.0
2015-08-31 15:00:00,16.01,16.08,16.0,16.0,1594890.0,16.01,16.08,16.0,16.0,1594890.0
2015-09-01 09:30:00,15.71,15.93,15.67,15.78,1157145.0,15.71,15.93,15.67,15.78,1157145.0
2015-09-01 10:00:00,15.77,15.86,15.68,15.72,1235115.0,15.77,15.86,15.68,15.72,1235115.0
2015-09-01 11:00:00,15.72,15.74,15.66,15.7,1056810.0,15.72,15.74,15.66,15.7,1056810.0
2015-09-01 12:00:00,15.7,15.71,15.54,15.56,1412565.0,15.7,15.71,15.54,15.56,1412565.0
2015-09-01 13:00:00,15.57,15.63,15.54,15.57,590580.0,15.57,15.63,15.54,15.57,590580.0
2015-09-01 14:00:00,15.58,15.62,15.49,15.52,979455.0,15.58,15.62,15.49,15.52,979455.0
2015-09-01 15:00:00,15.53,15.56,15.39,15.44,4800480.0,15.53,15.56,15.39,15.44,4800480.0
2015-09-02 09:30:00,15.63,15.92,15.63,15.64,1048365.0,15.63,15.92,15.63,15.64,1048365.0
2015-09-02 10:00:00,15.64,15.75,15.6,15.7,1028895.0,15.64,15.75,15.6,15.7,1028895.0
2015-09-02 11:00:00,15.71,15.75,15.64,15.68,758745.0,15.71,15.75,15.64,15.68,758745.0
2015-09-02 12:00:00,15.67,15.74,15.62,15.74,415770.0,15.67,15.74,15.62,15.74,415770.0
2015-09-02 13:00:00,15.74,15.78,15.69,15.71,697020.0,15.74,15.78,15.69,15.71,697020.0
2015-09-02 14:00:00,15.72,15.83,15.7,15.83,1641000.0,15.72,15.83,15.7,15.83,1641000.0
2015-09-02 15:00:00,15.82,15.99,15.8,15.98,3023910.0,15.82,15.99,15.8,15.98,3023910.0
2015-09-03 09:30:00,16.08,16.15,15.98,16.03,870480.0,16.08,16.15,15.98,16.03,870480.0
2015-09-03 10:00:00,16.02,16.13,16.02,16.13,581760.0,16.02,16.13,16.02,16.13,581760.0
2015-09-03 11:00:00,16.14,16.14,16.0,16.07,609690.0,16.14,16.14,16.0,16.07,609690.0
2015-09-03 12:00:00,16.07,16.08,15.96,16.02,456045.0,16.07,16.08,15.96,16.02,456045.0
2015-09-03 13:00:00,16.01,16.03,15.95,15.95,725250.0,16.01,16.03,15.95,15.95,725250.0
2015-09-03 14:00:00,15.94,15.97,15.9,15.92,649290.0,15.94,15.97,15.9,15.92,649290.0
2015-09-03 15:00:00,15.92,15.95,15.8,15.86,1631955.0,15.92,15.95,15.8,15.86,1631955.0
2015-09-04 09:30:00,15.66,15.79,15.66,15.67,623715.0,15.66,15.79,15.66,15.67,623715.0
2015-09-04 10:00:00,15.68,15.77,15.66,15.68,616665.0,15.68,15.77,15.66,15.68,616665.0
2015-09-04 11:00:00,15.68,15.71,15.65,15.68,484740.0,15.68,15.71,15.65,15.68,484740.0
2015-09-04 12:00:00,15.68,15.69,15.64,15.65,505440.0,15.68,15.69,15.64,15.65,505440.0
2015-09-04 13:00:00,15.66,15.66,15.59,15.6,480945.0,15.66,15.66,15.59,15.6,480945.0
2015-09-04 14:00:00,15.61,15.62,15.55,15.62,512415.0,15.61,15.62,15.55,15.62,512415.0
2015-09-04 15:00:00,15.63,15.74,15.6,15.64,1347615.0,15.63,15.74,15.6,15.64,1347615.0
2015-09-08 09:30:00,15.93,16.02,15.81,15.84,1310070.0,15.93,16.02,15.81,15.84,1310070.0
2015-09-08 10:00:00,15.86,15.86,15.68,15.73,753375.0,15.86,15.86,15.68,15.73,753375.0
2015-09-08 11:00:00,15.72,15.76,15.7,15.75,542730.0,15.72,15.76,15.7,15.75,542730.0
2015-09-08 12:00:00,15.74,15.83,15.74,15.79,473295.0,15.74,15.83,15.74,15.79,473295.0
2015-09-08 13:00:00,15.8,15.85,15.77,15.84,1084305.0,15.8,15.85,15.77,15.84,1084305.0
2015-09-08 14:00:00,15.86,15.92,15.85,15.89,917250.0,15.86,15.92,15.85,15.89,917250.0
2015-09-08 15:00:00,15.89,15.92,15.84,15.9,2781120.0,15.89,15.92,15.84,15.9,2781120.0
2015-09-09 09:30:00,16.04,16.12,15.98,16.1,1036620.0,16.04,16.12,15.98,16.1,1036620.0
2015-09-09 10:00:00,16.11,16.2,16.04,16.09,1108815.0,16.11,16.2,16.04,16.09,1108815.0
2015-09-09 11:00:00,16.09,16.24,16.09,16.15,1508295.0,16.09,16.24,16.09,16.15,1508295.0
2015-09-09 12:00:00,16.16,16.27,16.15,16.23,1293405.0,16.16,16.27,16.15,16.23,1293405.0
2015-09-09 13:00:00,16.23,16.27,16.19,16.19,969675.0,16.23,16.27,16.19,16.19,969675.0
2015-09-09 14:00:00,16.19,16.24,16.07,16.12,868035.0,16.19,16.24,16.07,16.12,868035.0
2015-09-09 15:00:00,16.11,16.14,15.92,15.96,2019975.0,16.11,16.14,15.92,15.96,2019975.0
2015-09-10 09:30:00,15.93,16.06,15.93,15.99,604965.0,15.93,16.06,15.93,15.99,604965.0
2015-09-10 10:00:00,16.0,16.08,15.94,16.07,1094295.0,16.0,16.08,15.94,16.07,1094295.0
2015-09-10 11:00:00,16.07,16.1,15.97,16.03,627765.0,16.07,16.1,15.97,16.03,627765.0
2015-09-10 12:00:00,16.02,16.09,16.02,16.07,920010.0,16.02,16.09,16.02,16.07,920010.0
2015-09-10 13:00:00,16.07,16.16,16.06,16.16,720960.0,16.07,16.16,16.06,16.16,720960.0
2015-09-10 14:00:00,16.15,16.17,16.1,16.1,1258185.0,16.15,16.17,16.1,16.1,1258185.0
2015-09-10 15:00:00,16.09,16.11,16.01,16.08,1743645.0,16.09,16.11,16.01,16.08,1743645.0
2015-09-11 09:30:00,15.97,16.11,15.95,16.03,778710.0,15.97,16.11,15.95,16.03,778710.0
2015-09-11 10:00:00,16.01,16.12,16.0,16.07,845025.0,16.01,16.12,16.0,16.07,845025.0
2015-09-11 11:00:00,16.07,16.2,16.06,16.19,806145.0,16.07,16.2,16.06,16.19,806145.0
2015-09-11 12:00:00,16.18,16.3,16.17,16.29,1602000.0,16.18,16.3,16.17,16.29,1602000.0
2015-09-11 13:00:00,16.29,16.31,16.2,16.28,1428405.0,16.29,16.31,16.2,16.28,1428405.0
2015-09-11 14:00:00,16.28,16.38,16.25,16.37,1303185.0,16.28,16.38,16.25,16.37,1303185.0
2015-09-11 15:00:00,16.36,16.4,16.32,16.39,2710125.0,16.36,16.4,16.32,16.39,2710125.0
2015-09-14 09:30:00,16.44,16.46,16.29,16.32,603765.0,16.44,16.46,16.29,16.32,603765.0
2015-09-14 10:00:00,16.33,16.34,16.24,16.25,1099245.0,16.33,16.34,16.24,16.25,1099245.0
2015-09-14 11:00:00,16.25,16.26,16.18,16.24,883545.0,16.25,16.26,16.18,16.24,883545.0
2015-09-14 12:00:00,16.24,16.31,16.24,16.29,1152540.0,16.24,16.31,16.24,16.29,1152540.0
2015-09-14 13:00:00,16.3,16.33,16.25,16.33,738585.0,16.3,16.33,16.25,16.33,738585.0
2015-09-14 14:00:00,16.33,16.34,16.26,16.29,907020.0,16.33,16.34,16.26,16.29,907020.0
2015-09-14 15:00:00,16.29,16.31,16.26,16.28,1414035.0,16.29,16.31,16.26,16.28,1414035.0
2015-09-15 09:30:00,16.38,16.43,16.24,16.25,850020.0,16.38,16.43,16.24,16.25,850020.0
2015-09-15 10:00:00,16.25,16.48,16.24,16.44,856005.0,16.25,16.48,16.24,16.44,856005.0
2015-09-15 11:00:00,16.45,16.52,16.44,16.48,668460.0,16.45,16.52,16.44,16.48,668460.0
2015-09-15 12:00:00,16.48,16.58,16.47,16.55,748710.0,16.48,16.58,16.47,16.55,748710.0
2015-09-15 13:00:00,16.54,16.71,16.53,16.63,1280130.0,16.54,16.71,16.53,16.63,1280130.0
2015-09-15 14:00:00,16.64,16.68,16.62,16.67,1430400.0,16.64,16.68,16.62,16.67,1430400.0
2015-09-15 15:00:00,16.67,16.68,16.62,16.63,1681320.0,16.67,16.68,16.62,16.63,1681320.0
2015-09-16 09:30:00,16.65,16.72,16.55,16.67,968415.0,16.65,16.72,16.55,16.67,968415.0
2015-09-16 10:00:00,16.67,16.71,16.63,16.65,1318425.0,16.67,16.71,16.63,16.65,1318425.0
2015-09-16 11:00:00,16.65,16.72,16.64,16.68,804975.0,16.65,16.72,16.64,16.68,804975.0
2015-09-16 12:00:00,16.68,16.73,16.67,16.73,451590.0,16.68,16.73,16.67,16.73,451590.0
2015-09-16 13:00:00,16.73,16.78,16.73,16.76,602565.0,16.73,16.78,16.73,16.76,602565.0
2015-09-16 14:00:00,16.76,16.78,16.71,16.78,959340.0,16.76,16.78,16.71,16.78,959340.0
2015-09-16 15:00:00,16.78,16.86,16.77,16.83,2020485.0,16.78,16.86,16.77,16.83,2020485.0
2015-09-17 09:30:00,16.89,16.96,16.79,16.83,465810.0,16.89,16.96,16.79,16.83,465810.0
2015-09-17 10:00:00,16.83,16.9,16.79,16.85,1424205.0,16.83,16.9,16.79,16.85,1424205.0
2015-09-17 11:00:00,16.86,16.92,16.82,16.87,613575.0,16.86,16.92,16.82,16.87,613575.0
2015-09-17 12:00:00,16.87,17.03,16.85,17.03,1375860.0,16.87,17.03,16.85,17.03,1375860.0
2015-09-17 13:00:00,17.03,17.04,16.87,16.88,1327875.0,17.03,17.04,16.87,16.88,1327875.0
2015-09-17 14:00:00,16.88,17.01,16.74,16.92,1849020.0,16.88,17.01,16.74,16.92,1849020.0
2015-09-17 15:00:00,16.94,16.96,16.67,16.71,2374905.0,16.94,16.96,16.67,16.71,2374905.0
2015-09-18 09:30:00,16.53,16.76,16.47,16.59,3257940.0,16.53,16.76,16.47,16.59,3257940.0
2015-09-18 10:00:00,16.62,16.7,16.57,16.65,900555.0,16.62,16.7,16.57,16.65,900555.0
2015-09-18 11:00:00,16.65,16.7,16.62,16.67,853380.0,16.65,16.7,16.62,16.67,853380.0
2015-09-18 12:00:00,16.66,16.67,16.55,16.63,945090.0,16.66,16.67,16.55,16.63,945090.0
2015-09-18 13:00:00,16.63,16.65,16.54,16.54,1325490.0,16.63,16.65,16.54,16.54,1325490.0
2015-09-18 14:00:00,16.54,16.64,16.53,16.59,1249905.0,16.54,16.64,16.53,16.59,1249905.0
2015-09-18 15:00:00,16.61,16.61,16.4,16.42,4790145.0,16.61,16.61,16.4,16.42,4790145.0
2015-09-21 09:30:00,16.45,16.6,16.44,16.5,845370.0,16.45,16.6,16.44,16.5,845370.0
2015-09-21 10:00:00,16.47,16.56,16.47,16.5,1302030.0,16.47,16.56,16.47,16.5,1302030.0
2015-09-21 11:00:00,16.5,16.56,16.43,16.43,854610.0,16.5,16.56,16.43,16.43,854610.0
2015-09-21 12:00:00,16.43,16.43,16.29,16.32,690900.0,16.43,16.43,16.29,16.32,690900.0
2015-09-21 13:00:00,16.3,16.46,16.3,16.43,684795.0,16.3,16.46,16.3,16.43,684795.0
2015-09-21 14:00:00,16.43,16.44,16.39,16.42,1086270.0,16.43,16.44,16.39,16.42,1086270.0
2015-09-21 15:00:00,16.42,16.46,16.39,16.46,1569465.0,16.42,16.46,16.39,16.46,1569465.0
2015-09-22 09:30:00,16.29,16.41,16.24,16.31,794535.0,16.29,16.41,16.24,16.31,794535.0
2015-09-22 10:00:00,16.31,16.36,16.23,16.25,934065.0,16.31,16.36,16.23,16.25,934065.0
2015-09-22 11:00:00,16.24,16.29,16.22,16.27,671715.0,16.24,16.29,16.22,16.27,671715.0
2015-09-22 12:00:00,16.25,16.35,16.23,16.26,566655.0,16.25,16.35,16.23,16.26,566655.0
2015-09-22 13:00:00,16.24,16.33,16.24,16.31,548025.0,16.24,16.33,16.24,16.31,548025.0
2015-09-22 14:00:00,16.3,16.35,16.28,16.32,581565.0,16.3,16.35,16.28,16.32,581565.0
2015-09-22 15:00:00,16.34,16.39,16.28,16.33,1516995.0,16.34,16.39,16.28,16.33,1516995.0
2015-09-23 09:30:00,16.31,16.44,16.27,16.29,731790.0,16.31,16.44,16.27,16.29,731790.0
2015-09-23 10:00:00,16.33,16.38,16.3,16.38,1011315.0,16.33,16.38,16.3,16.38,1011315.0
2015-09-23 11:00:00,16.39,16.41,16.34,16.38,849735.0,16.39,16.41,16.34,16.38,849735.0
2015-09-23 12:00:00,16.38,16.38,16.33,16.37,1403475.0,16.38,16.38,16.33,16.37,1403475.0
2015-09-23 13:00:00,16.38,16.51,16.38,16.5,760080.0,16.38,16.51,16.38,16.5,760080.0
2015-09-23 14:00:00,16.5,16.57,16.47,16.52,698955.0,16.5,16.57,16.47,16.52,698955.0
2015-09-23 15:00:00,16.52,16.56,16.5,16.52,1666785.0,16.52,16.56,16.5,16.52,1666785.0
2015-09-24 09:30:00,16.41,16.52,16.39,16.45,750990.0,16.41,16.52,16.39,16.45,750990.0
2015-09-24 10:00:00,16.47,16.47,16.39,16.43,878970.0,16.47,16.47,16.39,16.43,878970.0
2015-09-24 11:00:00,16.43,16.49,16.4,16.49,678690.0,16.43,16.49,16.4,16.49,678690.0
2015-09-24 12:00:00,16.48,16.56,16.48,16.48,459885.0,16.48,16.56,16.48,16.48,459885.0
2015-09-24 13:00:00,16.48,16.52,16.47,16.52,548295.0,16.48,16.52,16.47,16.52,548295.0
2015-09-24 14:00:00,16.52,16.62,16.48,16.57,541485.0,16.52,16.62,16.48,16.57,541485.0
2015-09-24 15:00:00,16.56,16.59,16.5,16.53,1147440.0,16.56,16.59,16.5,16.53,1147440.0
2015-09-25 09:30:00,16.68,16.75,16.61,16.75,765735.0,16.68,16.75,16.61,16.75,765735.0
2015-09-25 10:00:00,16.74,16.89,16.7,16.88,805635.0,16.74,16.89,16.7,16.88,805635.0
2015-09-25 11:00:00,16.9,17.02,16.86,17.02,1373790.0,16.9,17.02,16.86,17.02,1373790.0
2015-09-25 12:00:00,17.0,17.01,16.91,16.98,493545.0,17.0,17.01,16.91,16.98,493545.0
2015-09-25 13:00:00,16.99,17.03,16.95,16.95,717600.0,16.99,17.03,16.95,16.95,717600.0
2015-09-25 14:00:00,16.95,16.98,16.76,16.79,680160.0,16.95,16.98,16.76,16.79,680160.0
2015-09-25 15:00:00,16.79,16.83,16.68,16.82,1760295.0,16.79,16.83,16.68,16.82,1760295.0
2015-09-28 09:30:00,16.83,16.88,16.7,16.77,2205780.0,16.83,16.88,16.7,16.77,2205780.0
2015-09-28 10:00:00,16.75,16.79,16.6,16.66,1698390.0,16.75,16.79,16.6,16.66,1698390.0
2015-09-28 11:00:00,16.67,16.71,16.54,16.54,1300680.0,16.67,16.71,16.54,16.54,1300680.0
2015-09-28 12:00:00,16.54,16.57,16.47,16.47,1139580.0,16.54,16.57,16.47,16.47,1139580.0
2015-09-28 13:00:00,16.48,16.55,16.41,16.42,1286700.0,16.48,16.55,16.41,16.42,1286700.0
2015-09-28 14:00:00,16.42,16.44,16.34,16.4,1829640.0,16.42,16.44,16.34,16.4,1829640.0
2015-09-28 15:00:00,16.4,16.45,16.37,16.39,2582280.0,16.4,16.45,16.37,16.39,2582280.0
2015-09-29 09:30:00,16.4,16.48,16.18,16.36,1131855.0,16.4,16.48,16.18,16.36,1131855.0
2015-09-29 10:00:00,16.36,16.38,16.23,16.28,1090770.0,16.36,16.38,16.23,16.28,1090770.0
2015-09-29 11:00:00,16.27,16.35,16.2,16.31,597945.0,16.27,16.35,16.2,16.31,597945.0
2015-09-29 12:00:00,16.31,16.32,16.2,16.21,701400.0,16.31,16.32,16.2,16.21,701400.0
2015-09-29 13:00:00,16.22,16.36,16.22,16.35,535890.0,16.22,16.36,16.22,16.35,535890.0
2015-09-29 14:00:00,16.34,16.36,16.25,16.25,867885.0,16.34,16.36,16.25,16.25,867885.0
2015-09-29 15:00:00,16.26,16.27,16.08,16.2,2520975.0,16.26,16.27,16.08,16.2,2520975.0
2015-09-30 09:30:00,16.37,16.54,16.32,16.32,1214460.0,16.37,16.54,16.32,16.32,1214460.0
2015-09-30 10:00:00,16.34,16.5,16.29,16.43,1084425.0,16.34,16.5,16.29,16.43,1084425.0
2015-09-30 11:00:00,16.43,16.52,16.39,16.44,904275.0,16.43,16.52,16.39,16.44,904275.0
2015-09-30 12:00:00,16.44,16.47,16.39,16.47,785130.0,16.44,16.47,16.39,16.47,785130.0
2015-09-30 13:00:00,16.47,16.58,16.46,16.5,861420.0,16.47,16.58,16.46,16.5,861420.0
2015-09-30 14:00:00,16.5,16.59,16.49,16.57,981315.0,16.5,16.59,16.49,16.57,981315.0
2015-09-30 15:00:00,16.57,16.7,16.51,16.65,4018830.0,16.57,16.7,16.51,16.65,4018830.0
2015-10-01 09:30:00,16.64,16.9,16.47,16.5,1180335.0,16.64,16.9,16.47,16.5,1180335.0
2015-10-01 10:00:00,16.48,16.73,16.46,16.6,1292505.0,16.48,16.73,16.46,16.6,1292505.0
2015-10-01 11:00:00,16.61,16.7,16.56,16.6,1141080.0,16.61,16.7,16.56,16.6,1141080.0
2015-10-01 12:00:00,16.59,16.63,16.55,16.59,988470.0,16.59,16.63,16.55,16.59,988470.0
2015-10-01 13:00:00,16.59,16.69,16.55,16.68,729870.0,16.59,16.69,16.55,16.68,729870.0
2015-10-01 14:00:00,16.68,16.79,16.65,16.77,987990.0,16.68,16.79,16.65,16.77,987990.0
2015-10-01 15:00:00,16.77,16.82,16.71,16.79,2345580.0,16.77,16.82,16.71,16.79,2345580.0
2015-10-02 09:30:00,16.6,16.65,16.48,16.52,671610.0,16.6,16.65,16.48,16.52,671610.0
2015-10-02 10:00:00,16.49,16.56,16.41,16.53,885630.0,16.49,16.56,16.41,16.53,885630.0
2015-10-02 11:00:00,16.52,16.53,16.43,16.5,837945.0,16.52,16.53,16.43,16.5,837945.0
2015-10-02 12:00:00,16.5,16.69,16.45,16.66,1059420.0,16.5,16.69,16.45,16.66,1059420.0
2015-10-02 13:00:00,16.69,16.78,16.67,16.67,563700.0,16.69,16.78,16.67,16.67,563700.0
2015-10-02 14:00:00,16.67,16.75,16.64,16.72,953175.0,16.67,16.75,16.64,16.72,953175.0
2015-10-02 15:00:00,16.71,16.83,16.71,16.81,2178120.0,16.71,16.83,16.71,16.81,2178120.0
2015-10-05 09:30:00,16.92,17.0,16.84,16.89,1001505.0,16.92,17.0,16.84,16.89,1001505.0
2015-10-05 10:00:00,16.88,16.91,16.76,16.88,1021830.0,16.88,16.91,16.76,16.88,1021830.0
2015-10-05 11:00:00,16.89,16.93,16.8,16.85,2029860.0,16.89,16.93,16.8,16.85,2029860.0
2015-10-05 12:00:00,16.86,16.89,16.82,16.83,995625.0,16.86,16.89,16.82,16.83,995625.0
2015-10-05 13:00:00,16.84,16.87,16.81,16.84,1018005.0,16.84,16.87,16.81,16.84,1018005.0
2015-10-05 14:00:00,16.85,16.93,16.83,16.91,788400.0,16.85,16.93,16.83,16.91,788400.0
2015-10-05 15:00:00,16.9,16.98,16.89,16.95,1933875.0,16.9,16.98,16.89,16.95,1933875.0
2015-10-06 09:30:00,17.0,17.0,16.87,16.95,1008570.0,17.0,17.0,16.87,16.95,1008570.0
2015-10-06 10:00:00,16.95,17.0,16.86,16.9,1325745.0,16.95,17.0,16.86,16.9,1325745.0
2015-10-06 11:00:00,16.92,16.94,16.87,16.88,1212135.0,16.92,16.94,16.87,16.88,1212135.0
2015-10-06 12:00:00,16.88,16.97,16.87,16.97,1056075.0,16.88,16.97,16.87,16.97,1056075.0
2015-10-06 13:00:00,16.97,17.07,16.89,16.92,1051665.0,16.97,17.07,16.89,16.92,1051665.0
2015-10-06 14:00:00,16.9,16.96,16.87,16.88,1295085.0,16.9,16.96,16.87,16.88,1295085.0
2015-10-06 15:00:00,16.87,16.93,16.85,16.92,2216940.0,16.87,16.93,16.85,16.92,2216940.0
2015-10-07 09:30:00,16.96,16.99,16.83,16.97,374085.0,16.96,16.99,16.83,16.97,374085.0
2015-10-07 10:00:00,16.96,16.99,16.89,16.89,495900.0,16.96,16.99,16.89,16.89,495900.0
2015-10-07 11:00:00,16.89,16.91,16.77,16.78,663375.0,16.89,16.91,16.77,16.78,663375.0
2015-10-07 12:00:00,16.78,16.8,16.72,16.77,662550.0,16.78,16.8,16.72,16.77,662550.0
2015-10-07 13:00:00,16.78,16.81,16.75,16.75,584730.0,16.78,16.81,16.75,16.75,584730.0
2015-10-07 14:00:00,16.75,16.8,16.69,16.71,812235.0,16.75,16.8,16.69,16.71,812235.0
2015-10-07 15:00:00,16.72,16.79,16.7,16.79,1793205.0,16.72,16.79,16.7,16.79,1793205.0
2015-10-08 09:30:00,16.7,16.8,16.63,16.8,526350.0,16.7,16.8,16.63,16.8,526350.0
2015-10-08 10:00:00,16.79,16.9,16.79,16.87,415470.0,16.79,16.9,16.79,16.87,415470.0
2015-10-08 11:00:00,16.86,16.88,16.78,16.84,470010.0,16.86,16.88,16.78,16.84,470010.0
2015-10-08 12:00:00,16.85,16.85,16.76,16.77,410580.0,16.85,16.85,16.76,16.77,410580.0
2015-10-08 13:00:00,16.78,16.82,16.73,16.79,434535.0,16.78,16.82,16.73,16.79,434535.0
2015-10-08 14:00:00,16.79,16.9,16.79,16.88,582285.0,16.79,16.9,16.79,16.88,582285.0
2015-10-08 15:00:00,16.91,16.95,16.88,16.91,1300575.0,16.91,16.95,16.88,16.91,1300575.0
2015-10-09 09:30:00,16.94,16.98,16.85,16.87,487785.0,16.94,16.98,16.85,16.87,487785.0
2015-10-09 10:00:00,16.88,16.92,16.83,16.91,1146450.0,16.88,16.92,16.83,16.91,1146450.0
2015-10-09 11:00:00,16.91,16.93,16.84,16.87,454020.0,16.91,16.93,16.84,16.87,454020.0
2015-10-09 12:00:00,16.87,16.9,16.86,16.88,239820.0,16.87,16.9,16.86,16.88,239820.0
2015-10-09 13:00:00,16.88,16.88,16.83,16.85,408555.0,16.88,16.88,16.83,16.85,408555.0
2015-10-09 14:00:00,16.85,16.89,16.82,16.89,530910.0,16.85,16.89,16.82,16.89,530910.0
2015-10-09 15:00:00,16.89,16.92,16.85,16.91,1175355.0,16.89,16.92,16.85,16.91,1175355.0
2015-10-12 09:30:00,16.98,16.99,16.85,16.95,670560.0,16.98,16.99,16.85,16.95,670560.0
2015-10-12 10:00:00,16.95,17.1,16.9,17.09,526890.0,16.95,17.1,16.9,17.09,526890.0
2015-10-12 11:00:00,17.08,17.26,17.08,17.22,632760.0,17.08,17.26,17.08,17.22,632760.0
2015-10-12 12:00:00,17.23,17.26,17.16,17.17,577245.0,17.23,17.26,17.16,17.17,577245.0
2015-10-12 13:00:00,17.18,17.23,17.15,17.22,422430.0,17.18,17.23,17.15,17.22,422430.0
2015-10-12 14:00:00,17.2,17.22,17.16,17.18,590265.0,17.2,17.22,17.16,17.18,590265.0
2015-10-12 15:00:00,17.19,17.19,17.12,17.14,1135350.0,17.19,17.19,17.12,17.14,1135350.0
2015-10-13 09:30:00,17.1,17.15,17.06,17.09,514845.0,17.1,17.15,17.06,17.09,514845.0
2015-10-13 10:00:00,17.11,17.11,16.91,16.95,1427595.0,17.11,17.11,16.91,16.95,1427595.0
2015-10-13 11:00:00,16.96,16.96,16.87,16.87,640620.0,16.96,16.96,16.87,16.87,640620.0
2015-10-13 12:00:00,16.88,16.92,16.83,16.83,434190.0,16.88,16.92,16.83,16.83,434190.0
2015-10-13 13:00:00,16.83,16.83,16.75,16.77,622605.0,16.83,16.83,16.75,16.77,622605.0
2015-10-13 14:00:00,16.77,16.81,16.74,16.8,873645.0,16.77,16.81,16.74,16.8,873645.0
2015-10-13 15:00:00,16.8,16.82,16.74,16.76,1495575.0,16.8,16.82,16.74,16.76,1495575.0
2015-10-14 09:30:00,16.82,16.83,16.74,16.74,352320.0,16.82,16.83,16.74,16.74,352320.0
2015-10-14 10:00:00,16.75,16.75,16.49,16.54,871725.0,16.75,16.75,16.49,16.54,871725.0
2015-10-14 11:00:00,16.54,16.61,16.52,16.57,1159995.0,16.54,16.61,16.52,16.57,1159995.0
2015-10-14 12:00:00,16.57,16.67,16.54,16.63,742470.0,16.57,16.67,16.54,16.63,742470.0
2015-10-14 13:00:00,16.63,16.64,16.52,16.56,791220.0,16.63,16.64,16.52,16.56,791220.0
2015-10-14 14:00:00,16.55,16.57,16.47,16.48,1192875.0,16.55,16.57,16.47,16.48,1192875.0
2015-10-14 15:00:00,16.47,16.51,16.43,16.48,2024055.0,16.47,16.51,16.43,16.48,2024055.0
2015-10-15 09:30:00,16.61,16.63,16.48,16.55,566955.0,16.61,16.63,16.48,16.55,566955.0
2015-10-15 10:00:00,16.54,16.7,16.54,16.65,1167105.0,16.54,16.7,16.54,16.65,1167105.0
2015-10-15 11:00:00,16.64,16.72,16.54,16.54,998955.0,16.64,16.72,16.54,16.54,998955.0
2015-10-15 12:00:00,16.54,16.68,16.5,16.65,1032975.0,16.54,16.68,16.5,16.65,1032975.0
2015-10-15 13:00:00,16.64,16.69,16.61,16.68,424065.0,16.64,16.69,16.61,16.68,424065.0
2015-10-15 14:00:00,16.67,16.75,16.66,16.72,468480.0,16.67,16.75,16.66,16.72,468480.0
2015-10-15 15:00:00,16.72,16.8,16.72,16.76,1256985.0,16.72,16.8,16.72,16.76,1256985.0
2015-10-16 09:30:00,16.87,16.89,16.78,16.83,962310.0,16.87,16.89,16.78,16.83,962310.0
2015-10-16 10:00:00,16.81,16.88,16.8,16.86,487335.0,16.81,16.88,16.8,16.86,487335.0
2015-10-16 11:00:00,16.86,16.92,16.84,16.89,762015.0,16.86,16.92,16.84,16.89,762015.0
2015-10-16 12:00:00,16.89,16.89,16.83,16.86,308550.0,16.89,16.89,16.83,16.86,308550.0
2015-10-16 13:00:00,16.84,16.85,16.81,16.83,263145.0,16.84,16.85,16.81,16.83,263145.0
2015-10-16 14:00:00,16.83,16.93,16.82,16.91,517785.0,16.83,16.93,16.82,16.91,517785.0
2015-10-16 15:00:00,16.91,16.94,16.88,16.94,1355100.0,16.91,16.94,16.88,16.94,1355100.0
2015-10-19 09:30:00,16.94,17.0,16.73,16.74,1172805.0,16.94,17.0,16.73,16.74,1172805.0
2015-10-19 10:00:00,16.73,16.82,16.7,16.73,1258725.0,16.73,16.82,16.7,16.73,1258725.0
2015-10-19 11:00:00,16.74,16.75,16.69,16.74,1349085.0,16.74,16.75,16.69,16.74,1349085.0
2015-10-19 12:00:00,16.75,16.79,16.73,16.78,686085.0,16.75,16.79,16.73,16.78,686085.0
2015-10-19 13:00:00,16.8,16.82,16.73,16.76,611280.0,16.8,16.82,16.73,16.76,611280.0
2015-10-19 14:00:00,16.77,16.8,16.74,16.79,620280.0,16.77,16.8,16.74,16.79,620280.0
2015-10-19 15:00:00,16.8,16.82,16.76,16.82,2502870.0,16.8,16.82,16.76,16.82,2502870.0
2015-10-20 09:30:00,16.81,16.85,16.78,16.79,459825.0,16.81,16.85,16.78,16.79,459825.0
2015-10-20 10:00:00,16.77,16.81,16.74,16.78,817530.0,16.77,16.81,16.74,16.78,817530.0
2015-10-20 11:00:00,16.79,16.81,16.75,16.79,1106115.0,16.79,16.81,16.75,16.79,1106115.0
2015-10-20 12:00:00,16.78,16.79,16.73,16.74,613605.0,16.78,16.79,16.73,16.74,613605.0
2015-10-20 13:00:00,16.74,16.82,16.74,16.81,640200.0,16.74,16.82,16.74,16.81,640200.0
2015-10-20 14:00:00,16.8,16.84,16.79,16.84,1155420.0,16.8,16.84,16.79,16.84,1155420.0
2015-10-20 15:00:00,16.84,16.88,16.79,16.83,1587105.0,16.84,16.88,16.79,16.83,1587105.0
2015-10-21 09:30:00,16.87,16.9,16.84,16.87,416115.0,16.87,16.9,16.84,16.87,416115.0
2015-10-21 10:00:00,16.86,16.88,16.78,16.86,562620.0,16.86,16.88,16.78,16.86,562620.0
2015-10-21 11:00:00,16.85,16.88,16.82,16.87,1065120.0,16.85,16.88,16.82,16.87,1065120.0
2015-10-21 12:00:00,16.87,16.89,16.85,16.87,816990.0,16.87,16.89,16.85,16.87,816990.0
2015-10-21 13:00:00,16.86,16.86,16.72,16.78,410610.0,16.86,16.86,16.72,16.78,410610.0
2015-10-21 14:00:00,16.78,16.89,16.77,16.86,875355.0,16.78,16.89,16.77,16.86,875355.0
2015-10-21 15:00:00,16.87,16.92,16.85,16.88,2433030.0,16.87,16.92,16.85,16.88,2433030.0
2015-10-22 09:30:00,16.97,17.06,16.9,17.02,804630.0,16.97,17.06,16.9,17.02,804630.0
2015-10-22 10:00:00,17.03,17.06,16.98,17.06,934110.0,17.03,17.06,16.98,17.06,934110.0
2015-10-22 11:00:00,17.07,17.08,17.0,17.0,427605.0,17.07,17.08,17.0,17.0,427605.0
2015-10-22 12:00:00,17.02,17.16,16.99,17.12,772350.0,17.02,17.16,16.99,17.12,772350.0
2015-10-22 13:00:00,17.11,17.16,17.06,17.16,797040.0,17.11,17.16,17.06,17.16,797040.0
2015-10-22 14:00:00,17.16,17.16,17.06,17.11,1068810.0,17.16,17.16,17.06,17.11,1068810.0
2015-10-22 15:00:00,17.1,17.15,17.07,17.13,2200815.0,17.1,17.15,17.07,17.13,2200815.0
2015-10-23 09:30:00,17.29,17.33,17.18,17.28,1022820.0,17.29,17.33,17.18,17.28,1022820.0
2015-10-23 10:00:00,17.29,17.3,17.16,17.21,2278305.0,17.29,17.3,17.16,17.21,2278305.0
2015-10-23 11:00:00,17.21,17.26,17.1,17.1,1453845.0,17.21,17.26,17.1,17.1,1453845.0
2015-10-23 12:00:00,17.11,17.21,17.09,17.14,1207755.0,17.11,17.21,17.09,17.14,1207755.0
2015-10-23 13:00:00,17.14,17.27,17.11,17.26,910620.0,17.14,17.27,17.11,17.26,910620.0
2015-10-23 14:00:00,17.25,17.33,17.23,17.32,1137345.0,17.25,17.33,17.23,17.32,1137345.0
2015-10-23 15:00:00,17.32,17.36,17.25,17.34,3771525.0,17.32,17.36,17.25,17.34,3771525.0
2015-10-26 09:30:00,17.43,17.47,17.35,17.37,803880.0,17.43,17.47,17.35,17.37,803880.0
2015-10-26 10:00:00,17.37,17.52,17.36,17.5,1511355.0,17.37,17.52,17.36,17.5,1511355.0
2015-10-26 11:00:00,17.49,17.5,17.42,17.42,1278795.0,17.49,17.5,17.42,17.42,1278795.0
2015-10-26 12:00:00,17.43,17.44,17.38,17.38,725805.0,17.43,17.44,17.38,17.38,725805.0
2015-10-26 13:00:00,17.38,17.48,17.37,17.48,1192050.0,17.38,17.48,17.37,17.48,1192050.0
2015-10-26 14:00:00,17.48,17.52,17.46,17.49,1067190.0,17.48,17.52,17.46,17.49,1067190.0
2015-10-26 15:00:00,17.48,17.53,17.48,17.51,1654980.0,17.48,17.53,17.48,17.51,1654980.0
2015-10-27 09:30:00,17.39,17.47,17.36,17.37,1114680.0,17.39,17.47,17.36,17.37,1114680.0
2015-10-27 10:00:00,17.36,17.39,17.23,17.27,1489200.0,17.36,17.39,17.23,17.27,1489200.0
2015-10-27 11:00:00,17.27,17.31,17.24,17.25,1001370.0,17.27,17.31,17.24,17.25,1001370.0
2015-10-27 12:00:00,17.25,17.36,17.25,17.35,1067700.0,17.25,17.36,17.25,17.35,1067700.0
2015-10-27 13:00:00,17.34,17.34,17.26,17.3,818955.0,17.34,17.34,17.26,17.3,818955.0
2015-10-27 14:00:00,17.29,17.32,17.24,17.24,584475.0,17.29,17.32,17.24,17.24,584475.0
2015-10-27 15:00:00,17.23,17.36,17.22,17.35,1805475.0,17.23,17.36,17.22,17.35,1805475.0
2015-10-28 09:30:00,17.35,17.4,17.24,17.3,499785.0,17.35,17.4,17.24,17.3,499785.0
2015-10-28 10:00:00,17.3,17.34,17.24,17.33,1292535.0,17.3,17.34,17.24,17.33,1292535.0
2015-10-28 11:00:00,17.33,17.46,17.3,17.44,1116690.0,17.33,17.46,17.3,17.44,1116690.0
2015-10-28 12:00:00,17.44,17.48,17.4,17.41,656970.0,17.44,17.48,17.4,17.41,656970.0
2015-10-28 13:00:00,17.41,17.52,17.41,17.52,626580.0,17.41,17.52,17.41,17.52,626580.0
2015-10-28 14:00:00,17.5,17.5,17.31,17.36,1302480.0,17.5,17.5,17.31,17.36,1302480.0
2015-10-28 15:00:00,17.36,17.58,17.35,17.54,2590545.0,17.36,17.58,17.35,17.54,2590545.0
2015-10-29 09:30:00,18.17,18.49,17.89,18.4,4283220.0,18.17,18.49,17.89,18.4,4283220.0
2015-10-29 10:00:00,18.41,18.53,18.3,18.35,2692080.0,18.41,18.53,18.3,18.35,2692080.0
2015-10-29 11:00:00,18.34,18.34,18.17,18.22,1627230.0,18.34,18.34,18.17,18.22,1627230.0
2015-10-29 12:00:00,18.22,18.28,18.12,18.26,1842225.0,18.22,18.28,18.12,18.26,1842225.0
2015-10-29 13:00:00,18.26,18.41,18.21,18.39,1406505.0,18.26,18.41,18.21,18.39,1406505.0
2015-10-29 14:00:00,18.39,18.42,18.28,18.32,1303410.0,18.39,18.42,18.28,18.32,1303410.0
2015-10-29 15:00:00,18.33,18.45,18.3,18.39,3198915.0,18.33,18.45,18.3,18.39,3198915.0
2015-10-30 09:30:00,18.4,18.42,18.27,18.33,1141890.0,18.4,18.42,18.27,18.33,1141890.0
2015-10-30 10:00:00,18.35,18.45,18.33,18.43,1314375.0,18.35,18.45,18.33,18.43,1314375.0
2015-10-30 11:00:00,18.44,18.45,18.37,18.43,912960.0,18.44,18.45,18.37,18.43,912960.0
2015-10-30 12:00:00,18.43,18.5,18.38,18.48,1449555.0,18.43,18.5,18.38,18.48,1449555.0
2015-10-30 13:00:00,18.48,18.51,18.36,18.39,962010.0,18.48,18.51,18.36,18.39,962010.0
2015-10-30 14:00:00,18.39,18.43,18.36,18.4,945285.0,18.39,18.43,18.36,18.4,945285.0
2015-10-30 15:00:00,18.41,18.49,18.37,18.42,1546500.0,18.41,18.49,18.37,18.42,1546500.0
2015-11-02 09:30:00,18.43,18.51,18.35,18.37,636510.0,18.43,18.51,18.35,18.37,636510.0
2015-11-02 10:00:00,18.4,18.41,18.23,18.25,1812300.0,18.4,18.41,18.23,18.25,1812300.0
2015-11-02 11:00:00,18.24,18.3,18.19,18.24,1351125.0,18.24,18.3,18.19,18.24,1351125.0
2015-11-02 12:00:00,18.23,18.32,18.23,18.27,1090605.0,18.23,18.32,18.23,18.27,1090605.0
2015-11-02 13:00:00,18.27,18.41,18.27,18.4,1257480.0,18.27,18.41,18.27,18.4,1257480.0
2015-11-02 14:00:00,18.4,18.43,18.31,18.39,1231065.0,18.4,18.43,18.31,18.39,1231065.0
2015-11-02 15:00:00,18.4,18.4,18.25,18.26,3498630.0,18.4,18.4,18.25,18.26,3498630.0
2015-11-03 09:30:00,18.17,18.27,18.17,18.21,1050555.0,18.17,18.27,18.17,18.21,1050555.0
2015-11-03 10:00:00,18.21,18.24,18.05,18.1,1551945.0,18.21,18.24,18.05,18.1,1551945.0
2015-11-03 11:00:00,18.11,18.11,17.99,18.07,1435905.0,18.11,18.11,17.99,18.07,1435905.0
2015-11-03 12:00:00,18.07,18.07,18.0,18.01,831720.0,18.07,18.07,18.0,18.01,831720.0
2015-11-03 13:00:00,18.01,18.02,17.9,18.0,1409475.0,18.01,18.02,17.9,18.0,1409475.0
2015-11-03 14:00:00,18.01,18.07,18.0,18.06,1128300.0,18.01,18.07,18.0,18.06,1128300.0
2015-11-03 15:00:00,18.06,18.13,18.03,18.1,1672875.0,18.06,18.13,18.03,18.1,1672875.0
2015-11-04 09:30:00,18.06,18.16,18.0,18.0,582990.0,18.06,18.16,18.0,18.0,582990.0
2015-11-04 10:00:00,18.0,18.03,17.89,17.98,1863210.0,18.0,18.03,17.89,17.98,1863210.0
2015-11-04 11:00:00,17.98,18.13,17.93,18.11,757185.0,17.98,18.13,17.93,18.11,757185.0
2015-11-04 12:00:00,18.11,18.16,18.06,18.14,599175.0,18.11,18.16,18.06,18.14,599175.0
2015-11-04 13:00:00,18.14,18.16,18.06,18.14,797190.0,18.14,18.16,18.06,18.14,797190.0
2015-11-04 14:00:00,18.14,18.17,18.09,18.15,559305.0,18.14,18.17,18.09,18.15,559305.0
2015-11-04 15:00:00,18.15,18.17,18.09,18.17,1611660.0,18.15,18.17,18.09,18.17,1611660.0
2015-11-05 09:30:00,18.15,18.17,18.02,18.13,524265.0,18.15,18.17,18.02,18.13,524265.0
2015-11-05 10:00:00,18.14,18.17,18.09,18.13,815880.0,18.14,18.17,18.09,18.13,815880.0
2015-11-05 11:00:00,18.14,18.17,18.09,18.15,417090.0,18.14,18.17,18.09,18.15,417090.0
2015-11-05 12:00:00,18.16,18.22,18.1,18.12,419550.0,18.16,18.22,18.1,18.12,419550.0
2015-11-05 13:00:00,18.15,18.22,18.12,18.18,487500.0,18.15,18.22,18.12,18.18,487500.0
2015-11-05 14:00:00,18.2,18.23,18.19,18.21,747345.0,18.2,18.23,18.19,18.21,747345.0
2015-11-05 15:00:00,18.21,18.29,18.2,18.23,1427295.0,18.21,18.29,18.2,18.23,1427295.0
2015-11-06 09:30:00,18.17,18.3,18.15,18.17,328680.0,18.17,18.3,18.15,18.17,328680.0
2015-11-06 10:00:00,18.18,18.25,18.09,18.21,522315.0,18.18,18.25,18.09,18.21,522315.0
2015-11-06 11:00:00,18.22,18.22,18.14,18.16,688200.0,18.22,18.22,18.14,18.16,688200.0
2015-11-06 12:00:00,18.17,18.2,18.13,18.17,657780.0,18.17,18.2,18.13,18.17,657780.0
2015-11-06 13:00:00,18.19,18.24,18.17,18.22,725340.0,18.19,18.24,18.17,18.22,725340.0
2015-11-06 14:00:00,18.23,18.24,18.11,18.14,831420.0,18.23,18.24,18.11,18.14,831420.0
2015-11-06 15:00:00,18.15,18.23,18.12,18.22,928350.0,18.15,18.23,18.12,18.22,928350.0
2015-11-09 09:30:00,18.09,18.12,17.98,17.98,844875.0,18.09,18.12,17.98,17.98,844875.0
2015-11-09 10:00:00,17.97,18.01,17.94,17.95,950400.0,17.97,18.01,17.94,17.95,950400.0
2015-11-09 11:00:00,17.95,17.96,17.91,17.93,386280.0,17.95,17.96,17.91,17.93,386280.0
2015-11-09 12:00:00,17.93,18.01,17.91,17.99,661110.0,17.93,18.01,17.91,17.99,661110.0
2015-11-09 13:00:00,17.98,17.98,17.92,17.94,274470.0,17.98,17.98,17.92,17.94,274470.0
2015-11-09 14:00:00,17.93,17.95,17.91,17.93,453225.0,17.93,17.95,17.91,17.93,453225.0
2015-11-09 15:00:00,17.93,17.99,17.91,17.97,1435200.0,17.93,17.99,17.91,17.97,1435200.0
2015-11-10 09:30:00,17.97,18.26,17.94,18.23,1067700.0,17.97,18.26,17.94,18.23,1067700.0
2015-11-10 10:00:00,18.23,18.25,18.17,18.23,904035.0,18.23,18.25,18.17,18.23,904035.0
2015-11-10 11:00:00,18.23,18.25,18.07,18.13,662970.0,18.23,18.25,18.07,18.13,662970.0
2015-11-10 12:00:00,18.12,18.23,18.12,18.18,497130.0,18.12,18.23,18.12,18.18,497130.0
2015-11-10 13:00:00,18.17,18.2,18.16,18.18,386730.0,18.17,18.2,18.16,18.18,386730.0
2015-11-10 14:00:00,18.19,18.19,18.15,18.19,798825.0,18.19,18.19,18.15,18.19,798825.0
2015-11-10 15:00:00,18.18,18.23,18.14,18.15,2025735.0,18.18,18.23,18.14,18.15,2025735.0
2015-11-11 09:30:00,18.19,18.26,18.17,18.19,348300.0,18.19,18.26,18.17,18.19,348300.0
2015-11-11 10:00:00,18.19,18.19,18.09,18.12,901185.0,18.19,18.19,18.09,18.12,901185.0
2015-11-11 11:00:00,18.11,18.22,18.11,18.2,565050.0,18.11,18.22,18.11,18.2,565050.0
2015-11-11 12:00:00,18.2,18.23,18.17,18.18,462405.0,18.2,18.23,18.17,18.18,462405.0
2015-11-11 13:00:00,18.19,18.19,18.14,18.16,732855.0,18.19,18.19,18.14,18.16,732855.0
2015-11-11 14:00:00,18.16,18.19,18.12,18.12,419250.0,18.16,18.19,18.12,18.12,419250.0
2015-11-11 15:00:00,18.12,18.12,18.04,18.06,1137855.0,18.12,18.12,18.04,18.06,1137855.0
2015-11-12 09:30:00,17.78,18.0,17.53,17.89,1259175.0,17.78,18.0,17.53,17.89,1259175.0
2015-11-12 10:00:00,17.89,17.96,17.76,17.93,1009545.0,17.89,17.96,17.76,17.93,1009545.0
2015-11-12 11:00:00,17.95,17.96,17.87,17.89,706620.0,17.95,17.96,17.87,17.89,706620.0
2015-11-12 12:00:00,17.89,17.9,17.78,17.86,643935.0,17.89,17.9,17.78,17.86,643935.0
2015-11-12 13:00:00,17.87,17.92,17.85,17.9,1106250.0,17.87,17.92,17.85,17.9,1106250.0
2015-11-12 14:00:00,17.91,17.92,17.83,17.86,872910.0,17.91,17.92,17.83,17.86,872910.0
2015-11-12 15:00:00,17.86,17.88,17.79,17.79,1165800.0,17.86,17.88,17.79,17.79,1165800.0
2015-11-13 09:30:00,17.72,17.85,17.65,17.67,698925.0,17.72,17.85,17.65,17.67,698925.0
2015-11-13 10:00:00,17.67,17.67,17.44,17.46,1055865.0,17.67,17.67,17.44,17.46,1055865.0
2015-11-13 11:00:00,17.45,17.53,17.4,17.49,1061130.0,17.45,17.53,17.4,17.49,1061130.0
2015-11-13 12:00:00,17.49,17.59,17.47,17.53,976005.0,17.49,17.59,17.47,17.53,976005.0
2015-11-13 13:00:00,17.54,17.55,17.37,17.37,785715.0,17.54,17.55,17.37,17.37,785715.0
2015-11-13 14:00:00,17.37,17.43,17.35,17.36,1314405.0,17.37,17.43,17.35,17.36,1314405.0
2015-11-13 15:00:00,17.36,17.38,17.29,17.32,1902960.0,17.36,17.38,17.29,17.32,1902960.0
2015-11-16 09:30:00,17.3,17.47,17.24,17.39,804135.0,17.3,17.47,17.24,17.39,804135.0
2015-11-16 10:00:00,17.39,17.54,17.35,17.38,1421955.0,17.39,17.54,17.35,17.38,1421955.0
2015-11-16 11:00:00,17.39,17.47,17.39,17.44,680370.0,17.39,17.47,17.39,17.44,680370.0
2015-11-16 12:00:00,17.44,17.57,17.43,17.55,929850.0,17.44,17.57,17.43,17.55,929850.0
2015-11-16 13:00:00,17.53,17.61,17.51,17.59,410820.0,17.53,17.61,17.51,17.59,410820.0
2015-11-16 14:00:00,17.61,17.65,17.57,17.64,964755.0,17.61,17.65,17.57,17.64,964755.0
2015-11-16 15:00:00,17.65,17.77,17.63,17.76,2091195.0,17.65,17.77,17.63,17.76,2091195.0
2015-11-17 09:30:00,17.8,17.92,17.72,17.78,447795.0,17.8,17.92,17.72,17.78,447795.0
2015-11-17 10:00:00,17.76,18.01,17.76,17.98,911940.0,17.76,18.01,17.76,17.98,911940.0
2015-11-17 11:00:00,17.99,17.99,17.85,17.92,767490.0,17.99,17.99,17.85,17.92,767490.0
2015-11-17 12:00:00,17.93,17.93,17.78,17.88,654120.0,17.93,17.93,17.78,17.88,654120.0
2015-11-17 13:00:00,17.88,17.9,17.78,17.86,895470.0,17.88,17.9,17.78,17.86,895470.0
2015-11-17 14:00:00,17.84,17.85,17.69,17.78,620970.0,17.84,17.85,17.69,17.78,620970.0
2015-11-17 15:00:00,17.77,17.82,17.71,17.79,1312890.0,17.77,17.82,17.71,17.79,1312890.0
2015-11-18 09:30:00,17.86,17.88,17.75,17.77,361710.0,17.86,17.88,17.75,17.77,361710.0
2015-11-18 10:00:00,17.76,17.83,17.73,17.79,440640.0,17.76,17.83,17.73,17.79,440640.0
2015-11-18 11:00:00,17.79,17.85,17.75,17.82,355245.0,17.79,17.85,17.75,17.82,355245.0
2015-11-18 12:00:00,17.8,17.86,17.79,17.82,632940.0,17.8,17.86,17.79,17.82,632940.0
2015-11-18 13:00:00,17.83,17.89,17.82,17.86,589020.0,17.83,17.89,17.82,17.86,589020.0
2015-11-18 14:00:00,17.85,17.94,17.81,17.86,693360.0,17.85,17.94,17.81,17.86,693360.0
2015-11-18 15:00:00,17.88,17.98,17.84,17.96,1421865.0,17.88,17.98,17.84,17.96,1421865.0
2015-11-19 09:30:00,17.97,18.03,17.86,17.96,744840.0,17.97,18.03,17.86,17.96,744840.0
2015-11-19 10:00:00,17.99,18.08,17.95,17.99,579585.0,17.99,18.08,17.95,17.99,579585.0
2015-11-19 11:00:00,18.0,18.05,17.95,17.97,522165.0,18.0,18.05,17.95,17.97,522165.0
2015-11-19 12:00:00,17.97,18.03,17.93,17.97,619365.0,17.97,18.03,17.93,17.97,619365.0
2015-11-19 13:00:00,17.99,18.01,17.91,17.93,454965.0,17.99,18.01,17.91,17.93,454965.0
2015-11-19 14:00:00,17.93,17.97,17.88,17.89,459780.0,17.93,17.97,17.88,17.89,459780.0
2015-11-19 15:00:00,17.89,17.97,17.89,17.92,1014000.0,17.89,17.97,17.89,17.92,1014000.0
2015-11-20 09:30:00,18.04,18.06,17.93,18.04,1069995.0,18.04,18.06,17.93,18.04,1069995.0
2015-11-20 10:00:00,18.01,18.03,17.92,17.95,1212195.0,18.01,18.03,17.92,17.95,1212195.0
2015-11-20 11:00:00,17.96,18.0,17.94,17.97,571425.0,17.96,18.0,17.94,17.97,571425.0
2015-11-20 12:00:00,17.98,18.0,17.96,17.98,720585.0,17.98,18.0,17.96,17.98,720585.0
2015-11-20 13:00:00,17.99,18.02,17.94,17.97,672960.0,17.99,18.02,17.94,17.97,672960.0
2015-11-20 14:00:00,17.97,18.04,17.97,18.01,742110.0,17.97,18.04,17.97,18.01,742110.0
2015-11-20 15:00:00,18.01,18.04,17.99,18.03,978630.0,18.01,18.04,17.99,18.03,978630.0
2015-11-23 09:30:00,18.02,18.07,17.96,18.04,419610.0,18.02,18.07,17.96,18.04,419610.0
2015-11-23 10:00:00,18.04,18.12,18.02,18.06,644145.0,18.04,18.12,18.02,18.06,644145.0
2015-11-23 11:00:00,18.05,18.1,18.03,18.04,380325.0,18.05,18.1,18.03,18.04,380325.0
2015-11-23 12:00:00,18.03,18.03,17.96,17.96,323235.0,18.03,18.03,17.96,17.96,323235.0
2015-11-23 13:00:00,17.96,17.99,17.9,17.92,242625.0,17.96,17.99,17.9,17.92,242625.0
2015-11-23 14:00:00,17.92,17.92,17.79,17.89,533985.0,17.92,17.92,17.79,17.89,533985.0
2015-11-23 15:00:00,17.89,17.91,17.84,17.88,1154535.0,17.89,17.91,17.84,17.88,1154535.0
2015-11-24 09:30:00,17.75,17.87,17.68,17.79,611625.0,17.75,17.87,17.68,17.79,611625.0
2015-11-24 10:00:00,17.77,17.88,17.73,17.75,929715.0,17.77,17.88,17.73,17.75,929715.0
2015-11-24 11:00:00,17.75,17.87,17.74,17.84,819405.0,17.75,17.87,17.74,17.84,819405.0
2015-11-24 12:00:00,17.87,17.89,17.82,17.88,402210.0,17.87,17.89,17.82,17.88,402210.0
2015-11-24 13:00:00,17.89,17.95,17.86,17.89,386400.0,17.89,17.95,17.86,17.89,386400.0
2015-11-24 14:00:00,17.88,17.92,17.84,17.87,589290.0,17.88,17.92,17.84,17.87,589290.0
2015-11-24 15:00:00,17.87,17.92,17.81,17.84,1391955.0,17.87,17.92,17.81,17.84,1391955.0
2015-11-25 09:30:00,17.85,18.06,17.83,18.02,332385.0,17.85,18.06,17.83,18.02,332385.0
2015-11-25 10:00:00,18.03,18.03,17.93,17.98,545025.0,18.03,18.03,17.93,17.98,545025.0
2015-11-25 11:00:00,18.0,18.01,17.92,17.96,364500.0,18.0,18.01,17.92,17.96,364500.0
2015-11-25 12:00:00,17.96,18.0,17.92,17.95,545070.0,17.96,18.0,17.92,17.95,545070.0
2015-11-25 13:00:00,17.95,17.97,17.93,17.95,306090.0,17.95,17.97,17.93,17.95,306090.0
2015-11-25 14:00:00,17.95,17.96,17.88,17.9,487170.0,17.95,17.96,17.88,17.9,487170.0
2015-11-25 15:00:00,17.91,17.94,17.88,17.88,971985.0,17.91,17.94,17.88,17.88,971985.0
2015-11-27 09:30:00,17.91,18.0,17.84,17.94,411405.0,17.91,18.0,17.84,17.94,411405.0
2015-11-27 10:00:00,17.92,17.92,17.83,17.89,1106070.0,17.92,17.92,17.83,17.89,1106070.0
2015-11-27 11:00:00,17.9,17.95,17.87,17.87,359295.0,17.9,17.95,17.87,17.87,359295.0
2015-11-27 12:00:00,17.86,17.96,17.84,17.87,981390.0,17.86,17.96,17.84,17.87,981390.0
2015-11-30 09:30:00,17.81,17.95,17.71,17.72,667860.0,17.81,17.95,17.71,17.72,667860.0
2015-11-30 10:00:00,17.71,17.83,17.69,17.74,894750.0,17.71,17.83,17.69,17.74,894750.0
2015-11-30 11:00:00,17.75,17.81,17.7,17.75,873600.0,17.75,17.81,17.7,17.75,873600.0
2015-11-30 12:00:00,17.75,17.8,17.7,17.77,844050.0,17.75,17.8,17.7,17.77,844050.0
2015-11-30 13:00:00,17.77,17.88,17.75,17.85,2412540.0,17.77,17.88,17.75,17.85,2412540.0
2015-11-30 14:00:00,17.84,17.85,17.7,17.7,2093730.0,17.84,17.85,17.7,17.7,2093730.0
2015-11-30 15:00:00,17.71,17.73,17.57,17.59,4476585.0,17.71,17.73,17.57,17.59,4476585.0
2015-12-01 09:30:00,17.66,17.81,17.64,17.66,1069800.0,17.66,17.81,17.64,17.66,1069800.0
2015-12-01 10:00:00,17.63,17.67,17.4,17.58,2005980.0,17.63,17.67,17.4,17.58,2005980.0
2015-12-01 11:00:00,17.57,17.59,17.46,17.5,1006605.0,17.57,17.59,17.46,17.5,1006605.0
2015-12-01 12:00:00,17.5,17.57,17.47,17.53,1641570.0,17.5,17.57,17.47,17.53,1641570.0
2015-12-01 13:00:00,17.53,17.54,17.4,17.43,1834680.0,17.53,17.54,17.4,17.43,1834680.0
2015-12-01 14:00:00,17.44,17.46,17.4,17.43,865230.0,17.44,17.46,17.4,17.43,865230.0
2015-12-01 15:00:00,17.43,17.5,17.43,17.48,2196060.0,17.43,17.5,17.43,17.48,2196060.0
2015-12-02 09:30:00,17.5,17.56,17.43,17.45,659715.0,17.5,17.56,17.43,17.45,659715.0
2015-12-02 10:00:00,17.45,17.57,17.43,17.52,2109975.0,17.45,17.57,17.43,17.52,2109975.0
2015-12-02 11:00:00,17.52,17.57,17.44,17.53,1561515.0,17.52,17.57,17.44,17.53,1561515.0
2015-12-02 12:00:00,17.52,17.54,17.48,17.51,1207920.0,17.52,17.54,17.48,17.51,1207920.0
2015-12-02 13:00:00,17.52,17.54,17.51,17.52,1204455.0,17.52,17.54,17.51,17.52,1204455.0
2015-12-02 14:00:00,17.51,17.51,17.44,17.44,1051815.0,17.51,17.51,17.44,17.44,1051815.0
2015-12-02 15:00:00,17.44,17.48,17.42,17.45,2137380.0,17.44,17.48,17.42,17.45,2137380.0
2015-12-03 09:30:00,17.45,17.55,17.34,17.37,1402755.0,17.45,17.55,17.34,17.37,1402755.0
2015-12-03 10:00:00,17.38,17.46,17.32,17.41,2199285.0,17.38,17.46,17.32,17.41,2199285.0
2015-12-03 11:00:00,17.39,17.49,17.35,17.41,526290.0,17.39,17.49,17.35,17.41,526290.0
2015-12-03 12:00:00,17.41,17.42,17.2,17.2,855255.0,17.41,17.42,17.2,17.2,855255.0
2015-12-03 13:00:00,17.2,17.22,17.02,17.08,2286285.0,17.2,17.22,17.02,17.08,2286285.0
2015-12-03 14:00:00,17.08,17.13,16.85,16.93,2023200.0,17.08,17.13,16.85,16.93,2023200.0
2015-12-03 15:00:00,16.92,16.95,16.84,16.9,4979550.0,16.92,16.95,16.84,16.9,4979550.0
2015-12-04 09:30:00,16.9,17.08,16.89,16.91,1411650.0,16.9,17.08,16.89,16.91,1411650.0
2015-12-04 10:00:00,16.91,17.19,16.91,17.18,2584065.0,16.91,17.19,16.91,17.18,2584065.0
2015-12-04 11:00:00,17.18,17.19,17.08,17.08,1183035.0,17.18,17.19,17.08,17.08,1183035.0
2015-12-04 12:00:00,17.08,17.23,17.03,17.19,989430.0,17.08,17.23,17.03,17.19,989430.0
2015-12-04 13:00:00,17.19,17.26,17.15,17.23,1573695.0,17.19,17.26,17.15,17.23,1573695.0
2015-12-04 14:00:00,17.22,17.24,17.16,17.24,1304760.0,17.22,17.24,17.16,17.24,1304760.0
2015-12-04 15:00:00,17.25,17.27,17.17,17.24,3060330.0,17.25,17.27,17.17,17.24,3060330.0
2015-12-07 09:30:00,17.26,17.31,17.13,17.16,1300215.0,17.26,17.31,17.13,17.16,1300215.0
2015-12-07 10:00:00,17.17,17.26,17.09,17.11,1258500.0,17.17,17.26,17.09,17.11,1258500.0
2015-12-07 11:00:00,17.12,17.19,17.03,17.19,1078785.0,17.12,17.19,17.03,17.19,1078785.0
2015-12-07 12:00:00,17.18,17.18,17.07,17.1,610035.0,17.18,17.18,17.07,17.1,610035.0
2015-12-07 13:00:00,17.09,17.15,17.08,17.12,901815.0,17.09,17.15,17.08,17.12,901815.0
2015-12-07 14:00:00,17.13,17.16,17.08,17.09,1031880.0,17.13,17.16,17.08,17.09,1031880.0
2015-12-07 15:00:00,17.08,17.15,17.05,17.13,1557420.0,17.08,17.15,17.05,17.13,1557420.0
2015-12-08 09:30:00,16.92,17.2,16.89,17.16,1026360.0,16.92,17.2,16.89,17.16,1026360.0
2015-12-08 10:00:00,17.13,17.21,17.03,17.18,1493895.0,17.13,17.21,17.03,17.18,1493895.0
2015-12-08 11:00:00,17.19,17.31,17.19,17.22,1674045.0,17.19,17.31,17.19,17.22,1674045.0
2015-12-08 12:00:00,17.22,17.23,17.12,17.21,1053885.0,17.22,17.23,17.12,17.21,1053885.0
2015-12-08 13:00:00,17.21,17.25,17.09,17.16,2251935.0,17.21,17.25,17.09,17.16,2251935.0
2015-12-08 14:00:00,17.17,17.3,17.17,17.27,1646865.0,17.17,17.3,17.17,17.27,1646865.0
2015-12-08 15:00:00,17.26,17.28,17.21,17.25,1651350.0,17.26,17.28,17.21,17.25,1651350.0
2015-12-09 09:30:00,17.12,17.36,17.07,17.34,642645.0,17.12,17.36,17.07,17.34,642645.0
2015-12-09 10:00:00,17.34,17.48,17.26,17.42,1702605.0,17.34,17.48,17.26,17.42,1702605.0
2015-12-09 11:00:00,17.42,17.44,17.28,17.29,936135.0,17.42,17.44,17.28,17.29,936135.0
2015-12-09 12:00:00,17.29,17.34,17.15,17.18,1036200.0,17.29,17.34,17.15,17.18,1036200.0
2015-12-09 13:00:00,17.18,17.24,17.13,17.15,1625655.0,17.18,17.24,17.13,17.15,1625655.0
2015-12-09 14:00:00,17.17,17.2,17.06,17.1,1662720.0,17.17,17.2,17.06,17.1,1662720.0
2015-12-09 15:00:00,17.1,17.22,17.09,17.18,3319665.0,17.1,17.22,17.09,17.18,3319665.0
2015-12-10 09:30:00,17.16,17.26,17.07,17.15,365205.0,17.16,17.26,17.07,17.15,365205.0
2015-12-10 10:00:00,17.15,17.22,17.07,17.11,1508220.0,17.15,17.22,17.07,17.11,1508220.0
2015-12-10 11:00:00,17.1,17.24,17.1,17.14,841140.0,17.1,17.24,17.1,17.14,841140.0
2015-12-10 12:00:00,17.15,17.28,17.12,17.27,1549125.0,17.15,17.28,17.12,17.27,1549125.0
2015-12-10 13:00:00,17.27,17.33,17.22,17.22,969720.0,17.27,17.33,17.22,17.22,969720.0
2015-12-10 14:00:00,17.21,17.26,17.17,17.2,1483125.0,17.21,17.26,17.17,17.2,1483125.0
2015-12-10 15:00:00,17.21,17.21,17.09,17.1,1801245.0,17.21,17.21,17.09,17.1,1801245.0
2015-12-11 09:30:00,16.89,17.01,16.83,16.95,909270.0,16.89,17.01,16.83,16.95,909270.0
2015-12-11 10:00:00,16.94,17.02,16.9,16.9,1531275.0,16.94,17.02,16.9,16.9,1531275.0
2015-12-11 11:00:00,16.91,16.94,16.8,16.82,2191440.0,16.91,16.94,16.8,16.82,2191440.0
2015-12-11 12:00:00,16.83,16.83,16.67,16.71,1268805.0,16.83,16.83,16.67,16.71,1268805.0
2015-12-11 13:00:00,16.72,16.77,16.67,16.71,739320.0,16.72,16.77,16.67,16.71,739320.0
2015-12-11 14:00:00,16.72,16.77,16.68,16.68,899130.0,16.72,16.77,16.68,16.68,899130.0
2015-12-11 15:00:00,16.68,16.69,16.56,16.6,3426150.0,16.68,16.69,16.56,16.6,3426150.0
2015-12-14 09:30:00,16.64,16.77,16.6,16.61,845550.0,16.64,16.77,16.6,16.61,845550.0
2015-12-14 10:00:00,16.61,16.76,16.54,16.59,1368570.0,16.61,16.76,16.54,16.59,1368570.0
2015-12-14 11:00:00,16.59,16.62,16.46,16.58,1385700.0,16.59,16.62,16.46,16.58,1385700.0
2015-12-14 12:00:00,16.59,16.73,16.56,16.73,1407570.0,16.59,16.73,16.56,16.73,1407570.0
2015-12-14 13:00:00,16.72,16.75,16.6,16.68,1873245.0,16.72,16.75,16.6,16.68,1873245.0
2015-12-14 14:00:00,16.68,16.82,16.63,16.78,1467750.0,16.68,16.82,16.63,16.78,1467750.0
2015-12-14 15:00:00,16.78,16.79,16.66,16.78,2062575.0,16.78,16.79,16.66,16.78,2062575.0
2015-12-15 09:30:00,16.9,16.92,16.69,16.72,834000.0,16.9,16.92,16.69,16.72,834000.0
2015-12-15 10:00:00,16.72,16.78,16.6,16.67,1708845.0,16.72,16.78,16.6,16.67,1708845.0
2015-12-15 11:00:00,16.67,16.72,16.6,16.68,1124280.0,16.67,16.72,16.6,16.68,1124280.0
2015-12-15 12:00:00,16.67,16.74,16.66,16.69,1285485.0,16.67,16.74,16.66,16.69,1285485.0
2015-12-15 13:00:00,16.69,16.7,16.53,16.56,1059090.0,16.69,16.7,16.53,16.56,1059090.0
2015-12-15 14:00:00,16.56,16.72,16.5,16.63,3683880.0,16.56,16.72,16.5,16.63,3683880.0
2015-12-15 15:00:00,16.63,16.74,16.61,16.72,3924285.0,16.63,16.74,16.61,16.72,3924285.0
2015-12-16 09:30:00,16.83,17.17,16.79,17.14,1709220.0,16.83,17.17,16.79,17.14,1709220.0
2015-12-16 10:00:00,17.14,17.14,16.97,16.99,1364385.0,17.14,17.14,16.97,16.99,1364385.0
2015-12-16 11:00:00,16.99,17.09,16.95,17.04,1510065.0,16.99,17.09,16.95,17.04,1510065.0
2015-12-16 12:00:00,17.05,17.07,16.96,16.96,642225.0,17.05,17.07,16.96,16.96,642225.0
2015-12-16 13:00:00,16.96,17.05,16.95,17.04,793155.0,16.96,17.05,16.95,17.04,793155.0
2015-12-16 14:00:00,17.01,17.21,16.89,17.21,1471770.0,17.01,17.21,16.89,17.21,1471770.0
2015-12-16 15:00:00,17.2,17.23,17.07,17.17,2521770.0,17.2,17.23,17.07,17.17,2521770.0
2015-12-17 09:30:00,17.33,17.33,17.12,17.23,827700.0,17.33,17.33,17.12,17.23,827700.0
2015-12-17 10:00:00,17.25,17.26,17.11,17.16,1124925.0,17.25,17.26,17.11,17.16,1124925.0
2015-12-17 11:00:00,17.16,17.17,17.02,17.1,1389375.0,17.16,17.17,17.02,17.1,1389375.0
2015-12-17 12:00:00,17.1,17.16,17.03,17.08,967695.0,17.1,17.16,17.03,17.08,967695.0
2015-12-17 13:00:00,17.09,17.17,17.05,17.09,547905.0,17.09,17.17,17.05,17.09,547905.0
2015-12-17 14:00:00,17.1,17.12,17.02,17.05,924825.0,17.1,17.12,17.02,17.05,924825.0
2015-12-17 15:00:00,17.05,17.07,16.95,16.96,1893825.0,17.05,17.07,16.95,16.96,1893825.0
2015-12-18 09:30:00,16.89,16.92,16.74,16.85,2509230.0,16.89,16.92,16.74,16.85,2509230.0
2015-12-18 10:00:00,16.85,16.85,16.68,16.83,975360.0,16.85,16.85,16.68,16.83,975360.0
2015-12-18 11:00:00,16.82,16.87,16.79,16.8,1810575.0,16.82,16.87,16.79,16.8,1810575.0
2015-12-18 12:00:00,16.81,16.86,16.75,16.79,1666455.0,16.81,16.86,16.75,16.79,1666455.0
2015-12-18 13:00:00,16.8,16.87,16.78,16.84,1264200.0,16.8,16.87,16.78,16.84,1264200.0
2015-12-18 14:00:00,16.85,16.88,16.74,16.75,1620015.0,16.85,16.88,16.74,16.75,1620015.0
2015-12-18 15:00:00,16.75,16.81,16.71,16.75,4207830.0,16.75,16.81,16.71,16.75,4207830.0
2015-12-21 09:30:00,16.82,16.98,16.77,16.9,529050.0,16.82,16.98,16.77,16.9,529050.0
2015-12-21 10:00:00,16.9,16.95,16.8,16.85,1230525.0,16.9,16.95,16.8,16.85,1230525.0
2015-12-21 11:00:00,16.84,16.86,16.73,16.79,676680.0,16.84,16.86,16.73,16.79,676680.0
2015-12-21 12:00:00,16.79,16.84,16.73,16.81,867495.0,16.79,16.84,16.73,16.81,867495.0
2015-12-21 13:00:00,16.82,16.91,16.81,16.87,874425.0,16.82,16.91,16.81,16.87,874425.0
2015-12-21 14:00:00,16.85,16.88,16.79,16.8,993675.0,16.85,16.88,16.79,16.8,993675.0
2015-12-21 15:00:00,16.8,16.92,16.79,16.91,1775295.0,16.8,16.92,16.79,16.91,1775295.0
2015-12-22 09:30:00,16.99,17.04,16.91,16.96,520875.0,16.99,17.04,16.91,16.96,520875.0
2015-12-22 10:00:00,16.97,17.0,16.89,16.91,576210.0,16.97,17.0,16.89,16.91,576210.0
2015-12-22 11:00:00,16.91,16.93,16.82,16.91,586950.0,16.91,16.93,16.82,16.91,586950.0
2015-12-22 12:00:00,16.91,16.95,16.85,16.94,763590.0,16.91,16.95,16.85,16.94,763590.0
2015-12-22 13:00:00,16.95,16.97,16.91,16.97,427350.0,16.95,16.97,16.91,16.97,427350.0
2015-12-22 14:00:00,16.97,16.98,16.92,16.95,625515.0,16.97,16.98,16.92,16.95,625515.0
2015-12-22 15:00:00,16.95,16.98,16.87,16.92,1513755.0,16.95,16.98,16.87,16.92,1513755.0
2015-12-23 09:30:00,16.92,16.97,16.83,16.94,321585.0,16.92,16.97,16.83,16.94,321585.0
2015-12-23 10:00:00,16.94,16.96,16.88,16.95,505170.0,16.94,16.96,16.88,16.95,505170.0
2015-12-23 11:00:00,16.95,16.96,16.8,16.82,747435.0,16.95,16.96,16.8,16.82,747435.0
2015-12-23 12:00:00,16.83,16.94,16.82,16.93,567735.0,16.83,16.94,16.82,16.93,567735.0
2015-12-23 13:00:00,16.93,16.94,16.88,16.93,803040.0,16.93,16.94,16.88,16.93,803040.0
2015-12-23 14:00:00,16.93,16.96,16.9,16.96,605610.0,16.93,16.96,16.9,16.96,605610.0
2015-12-23 15:00:00,16.96,16.96,16.91,16.94,1083885.0,16.96,16.96,16.91,16.94,1083885.0
2015-12-24 09:30:00,16.94,16.98,16.87,16.91,692490.0,16.94,16.98,16.87,16.91,692490.0
2015-12-24 10:00:00,16.9,16.97,16.89,16.92,1166070.0,16.9,16.97,16.89,16.92,1166070.0
2015-12-24 11:00:00,16.91,16.95,16.87,16.91,1181460.0,16.91,16.95,16.87,16.91,1181460.0
2015-12-24 12:00:00,16.9,16.98,16.86,16.89,1220490.0,16.9,16.98,16.86,16.89,1220490.0
2015-12-28 09:30:00,16.84,16.95,16.83,16.83,260250.0,16.84,16.95,16.83,16.83,260250.0
2015-12-28 10:00:00,16.84,16.86,16.8,16.85,853785.0,16.84,16.86,16.8,16.85,853785.0
2015-12-28 11:00:00,16.85,17.0,16.84,16.97,729240.0,16.85,17.0,16.84,16.97,729240.0
2015-12-28 12:00:00,16.98,17.0,16.95,16.97,699780.0,16.98,17.0,16.95,16.97,699780.0
2015-12-28 13:00:00,16.96,17.04,16.95,17.01,843855.0,16.96,17.04,16.95,17.01,843855.0
2015-12-28 14:00:00,17.01,17.03,16.97,17.0,683610.0,17.01,17.03,16.97,17.0,683610.0
2015-12-28 15:00:00,17.01,17.07,16.98,17.06,1429560.0,17.01,17.07,16.98,17.06,1429560.0
2015-12-29 09:30:00,17.15,17.25,17.1,17.25,380895.0,17.15,17.25,17.1,17.25,380895.0
2015-12-29 10:00:00,17.25,17.32,17.22,17.32,489615.0,17.25,17.32,17.22,17.32,489615.0
2015-12-29 11:00:00,17.32,17.36,17.22,17.24,719220.0,17.32,17.36,17.22,17.24,719220.0
2015-12-29 12:00:00,17.25,17.3,17.24,17.24,503460.0,17.25,17.3,17.24,17.24,503460.0
2015-12-29 13:00:00,17.24,17.31,17.23,17.25,537600.0,17.24,17.31,17.23,17.25,537600.0
2015-12-29 14:00:00,17.25,17.32,17.24,17.29,671205.0,17.25,17.32,17.24,17.29,671205.0
2015-12-29 15:00:00,17.29,17.31,17.23,17.23,1139490.0,17.29,17.31,17.23,17.23,1139490.0
2015-12-30 09:30:00,17.23,17.24,17.15,17.18,352170.0,17.23,17.24,17.15,17.18,352170.0
2015-12-30 10:00:00,17.19,17.31,17.16,17.3,370065.0,17.19,17.31,17.16,17.3,370065.0
2015-12-30 11:00:00,17.3,17.31,17.23,17.23,531240.0,17.3,17.31,17.23,17.23,531240.0
2015-12-30 12:00:00,17.23,17.26,17.17,17.18,364950.0,17.23,17.26,17.17,17.18,364950.0
2015-12-30 13:00:00,17.18,17.24,17.17,17.24,542160.0,17.18,17.24,17.17,17.24,542160.0
2015-12-30 14:00:00,17.24,17.27,17.23,17.24,581805.0,17.24,17.27,17.23,17.24,581805.0
2015-12-30 15:00:00,17.25,17.28,17.17,17.18,1241370.0,17.25,17.28,17.17,17.18,1241370.0
2015-12-31 09:30:00,17.06,17.16,16.98,17.13,278460.0,17.06,17.16,16.98,17.13,278460.0
2015-12-31 10:00:00,17.13,17.13,17.02,17.08,340785.0,17.13,17.13,17.02,17.08,340785.0
2015-12-31 11:00:00,17.08,17.11,17.05,17.08,543975.0,17.08,17.11,17.05,17.08,543975.0
2015-12-31 12:00:00,17.08,17.13,17.05,17.11,347505.0,17.08,17.13,17.05,17.11,347505.0
2015-12-31 13:00:00,17.1,17.11,17.04,17.08,399420.0,17.1,17.11,17.04,17.08,399420.0
2015-12-31 14:00:00,17.09,17.09,16.98,17.0,569025.0,17.09,17.09,16.98,17.0,569025.0
2015-12-31 15:00:00,17.0,17.0,16.89,16.89,1183755.0,17.0,17.0,16.89,16.89,1183755.0
2016-01-04 09:30:00,16.56,16.73,16.47,16.65,986325.0,16.56,16.73,16.47,16.65,986325.0
2016-01-04 10:00:00,16.63,16.64,16.37,16.38,2857770.0,16.63,16.64,16.37,16.38,2857770.0
2016-01-04 11:00:00,16.38,16.42,16.33,16.41,1967895.0,16.38,16.42,16.33,16.41,1967895.0
2016-01-04 12:00:00,16.41,16.42,16.35,16.4,1105515.0,16.41,16.42,16.35,16.4,1105515.0
2016-01-04 13:00:00,16.4,16.45,16.33,16.36,1126080.0,16.4,16.45,16.33,16.36,1126080.0
2016-01-04 14:00:00,16.38,16.4,16.3,16.31,1084980.0,16.38,16.4,16.3,16.31,1084980.0
2016-01-04 15:00:00,16.31,16.41,16.25,16.41,2937585.0,16.31,16.41,16.25,16.41,2937585.0
2016-01-05 09:30:00,16.46,16.63,16.46,16.54,817335.0,16.46,16.63,16.46,16.54,817335.0
2016-01-05 10:00:00,16.53,16.57,16.43,16.53,1214550.0,16.53,16.57,16.43,16.53,1214550.0
2016-01-05 11:00:00,16.52,16.53,16.42,16.44,1513515.0,16.52,16.53,16.42,16.44,1513515.0
2016-01-05 12:00:00,16.43,16.43,16.35,16.4,1039005.0,16.43,16.43,16.35,16.4,1039005.0
2016-01-05 13:00:00,16.4,16.55,16.4,16.5,921540.0,16.4,16.55,16.4,16.5,921540.0
2016-01-05 14:00:00,16.5,16.56,16.46,16.5,859980.0,16.5,16.56,16.46,16.5,859980.0
2016-01-05 15:00:00,16.51,16.56,16.47,16.53,2173080.0,16.51,16.56,16.47,16.53,2173080.0
2016-01-06 09:30:00,16.24,16.3,16.16,16.17,627465.0,16.24,16.3,16.16,16.17,627465.0
2016-01-06 10:00:00,16.18,16.24,16.14,16.22,1654320.0,16.18,16.24,16.14,16.22,1654320.0
2016-01-06 11:00:00,16.23,16.29,16.2,16.26,1104180.0,16.23,16.29,16.2,16.26,1104180.0
2016-01-06 12:00:00,16.26,16.27,16.12,16.14,1498065.0,16.26,16.27,16.12,16.14,1498065.0
2016-01-06 13:00:00,16.13,16.13,15.96,15.97,1652265.0,16.13,16.13,15.96,15.97,1652265.0
2016-01-06 14:00:00,15.97,16.06,15.91,15.91,1383105.0,15.97,16.06,15.91,15.91,1383105.0
2016-01-06 15:00:00,15.91,16.08,15.9,16.07,2254740.0,15.91,16.08,15.9,16.07,2254740.0
2016-01-07 09:30:00,15.81,16.15,15.73,16.07,1249380.0,15.81,16.15,15.73,16.07,1249380.0
2016-01-07 10:00:00,16.08,16.29,16.04,16.27,1349115.0,16.08,16.29,16.04,16.27,1349115.0
2016-01-07 11:00:00,16.27,16.28,16.14,16.19,1533615.0,16.27,16.28,16.14,16.19,1533615.0
2016-01-07 12:00:00,16.2,16.28,16.19,16.22,1082580.0,16.2,16.28,16.19,16.22,1082580.0
2016-01-07 13:00:00,16.22,16.22,15.95,15.97,1633800.0,16.22,16.22,15.95,15.97,1633800.0
2016-01-07 14:00:00,15.97,16.08,15.94,16.02,1452855.0,15.97,16.08,15.94,16.02,1452855.0
2016-01-07 15:00:00,16.01,16.1,15.96,16.0,2964255.0,16.01,16.1,15.96,16.0,2964255.0
2016-01-08 09:30:00,15.98,16.1,15.9,16.08,932625.0,15.98,16.1,15.9,16.08,932625.0
2016-01-08 10:00:00,16.08,16.08,15.93,15.96,1348785.0,16.08,16.08,15.93,15.96,1348785.0
2016-01-08 11:00:00,15.97,16.03,15.85,15.97,1409715.0,15.97,16.03,15.85,15.97,1409715.0
2016-01-08 12:00:00,15.98,15.99,15.86,15.87,795720.0,15.98,15.99,15.86,15.87,795720.0
2016-01-08 13:00:00,15.87,15.88,15.81,15.81,951285.0,15.87,15.88,15.81,15.81,951285.0
2016-01-08 14:00:00,15.81,15.88,15.76,15.82,1361310.0,15.81,15.88,15.76,15.82,1361310.0
2016-01-08 15:00:00,15.83,15.83,15.6,15.65,2172645.0,15.83,15.83,15.6,15.65,2172645.0
2016-01-11 09:30:00,15.72,15.78,15.64,15.73,650400.0,15.72,15.78,15.64,15.73,650400.0
2016-01-11 10:00:00,15.71,15.98,15.71,15.82,1455750.0,15.71,15.98,15.71,15.82,1455750.0
2016-01-11 11:00:00,15.81,15.94,15.76,15.9,1299930.0,15.81,15.94,15.76,15.9,1299930.0
2016-01-11 12:00:00,15.88,15.89,15.78,15.8,615315.0,15.88,15.89,15.78,15.8,615315.0
2016-01-11 13:00:00,15.8,15.82,15.63,15.67,1089690.0,15.8,15.82,15.63,15.67,1089690.0
2016-01-11 14:00:00,15.67,15.83,15.67,15.8,1204485.0,15.67,15.83,15.67,15.8,1204485.0
2016-01-11 15:00:00,15.8,15.94,15.71,15.86,2291325.0,15.8,15.94,15.71,15.86,2291325.0
2016-01-12 09:30:00,15.86,16.12,15.74,16.04,1126020.0,15.86,16.12,15.74,16.04,1126020.0
2016-01-12 10:00:00,16.04,16.15,15.99,16.1,1483890.0,16.04,16.15,15.99,16.1,1483890.0
2016-01-12 11:00:00,16.1,16.1,15.99,16.01,1536195.0,16.1,16.1,15.99,16.01,1536195.0
2016-01-12 12:00:00,16.01,16.05,15.96,16.0,841635.0,16.01,16.05,15.96,16.0,841635.0
2016-01-12 13:00:00,16.01,16.07,15.97,16.0,468705.0,16.01,16.07,15.97,16.0,468705.0
2016-01-12 14:00:00,16.0,16.15,15.95,16.14,1039665.0,16.0,16.15,15.95,16.14,1039665.0
2016-01-12 15:00:00,16.14,16.26,16.1,16.2,1966905.0,16.14,16.26,16.1,16.2,1966905.0
2016-01-13 09:30:00,16.31,16.32,16.17,16.21,933930.0,16.31,16.32,16.17,16.21,933930.0
2016-01-13 10:00:00,16.21,16.27,16.11,16.14,1257840.0,16.21,16.27,16.11,16.14,1257840.0
2016-01-13 11:00:00,16.14,16.25,16.06,16.09,680115.0,16.14,16.25,16.06,16.09,680115.0
2016-01-13 12:00:00,16.08,16.09,15.97,16.02,608445.0,16.08,16.09,15.97,16.02,608445.0
2016-01-13 13:00:00,16.02,16.06,15.9,15.91,824760.0,16.02,16.06,15.9,15.91,824760.0
2016-01-13 14:00:00,15.89,15.92,15.69,15.81,2203785.0,15.89,15.92,15.69,15.81,2203785.0
2016-01-13 15:00:00,15.81,15.85,15.68,15.71,2362875.0,15.81,15.85,15.68,15.71,2362875.0
2016-01-14 09:30:00,15.7,15.76,15.64,15.68,639420.0,15.7,15.76,15.64,15.68,639420.0
2016-01-14 10:00:00,15.66,15.81,15.55,15.74,1841820.0,15.66,15.81,15.55,15.74,1841820.0
2016-01-14 11:00:00,15.72,15.8,15.66,15.75,1164690.0,15.72,15.8,15.66,15.75,1164690.0
2016-01-14 12:00:00,15.79,15.84,15.72,15.8,627060.0,15.79,15.84,15.72,15.8,627060.0
2016-01-14 13:00:00,15.8,15.89,15.79,15.83,615060.0,15.8,15.89,15.79,15.83,615060.0
2016-01-14 14:00:00,15.84,15.87,15.79,15.85,1006095.0,15.84,15.87,15.79,15.85,1006095.0
2016-01-14 15:00:00,15.85,15.86,15.72,15.73,1785225.0,15.85,15.86,15.72,15.73,1785225.0
2016-01-15 09:30:00,15.36,15.6,15.01,15.49,2436750.0,15.36,15.6,15.01,15.49,2436750.0
2016-01-15 10:00:00,15.49,15.73,15.41,15.62,1138050.0,15.49,15.73,15.41,15.62,1138050.0
2016-01-15 11:00:00,15.62,15.65,15.46,15.58,1336395.0,15.62,15.65,15.46,15.58,1336395.0
2016-01-15 12:00:00,15.58,15.58,15.32,15.43,912765.0,15.58,15.58,15.32,15.43,912765.0
2016-01-15 13:00:00,15.43,15.58,15.41,15.57,1167960.0,15.43,15.58,15.41,15.57,1167960.0
2016-01-15 14:00:00,15.57,15.59,15.45,15.58,916350.0,15.57,15.59,15.45,15.58,916350.0
2016-01-15 15:00:00,15.6,15.6,15.43,15.48,2215530.0,15.6,15.6,15.43,15.48,2215530.0
2016-01-19 09:30:00,15.73,15.76,15.54,15.57,726885.0,15.73,15.76,15.54,15.57,726885.0
2016-01-19 10:00:00,15.59,15.79,15.59,15.65,831855.0,15.59,15.79,15.59,15.65,831855.0
2016-01-19 11:00:00,15.65,15.74,15.57,15.68,1156425.0,15.65,15.74,15.57,15.68,1156425.0
2016-01-19 12:00:00,15.67,15.7,15.59,15.64,1294545.0,15.67,15.7,15.59,15.64,1294545.0
2016-01-19 13:00:00,15.63,15.69,15.57,15.61,574950.0,15.63,15.69,15.57,15.61,574950.0
2016-01-19 14:00:00,15.62,15.63,15.49,15.56,1297890.0,15.62,15.63,15.49,15.56,1297890.0
2016-01-19 15:00:00,15.56,15.79,15.56,15.72,3846900.0,15.56,15.79,15.56,15.72,3846900.0
2016-01-20 09:30:00,15.49,15.63,15.42,15.48,851145.0,15.49,15.63,15.42,15.48,851145.0
2016-01-20 10:00:00,15.48,15.49,15.2,15.2,2222370.0,15.48,15.49,15.2,15.2,2222370.0
2016-01-20 11:00:00,15.22,15.45,15.22,15.37,1381260.0,15.22,15.45,15.22,15.37,1381260.0
2016-01-20 12:00:00,15.36,15.46,15.27,15.45,1262910.0,15.36,15.46,15.27,15.45,1262910.0
2016-01-20 13:00:00,15.48,15.66,15.38,15.63,2051055.0,15.48,15.66,15.38,15.63,2051055.0
2016-01-20 14:00:00,15.62,15.79,15.53,15.7,2673435.0,15.62,15.79,15.53,15.7,2673435.0
2016-01-20 15:00:00,15.68,15.99,15.65,15.78,4387455.0,15.68,15.99,15.65,15.78,4387455.0
2016-01-21 09:30:00,15.76,15.96,15.63,15.75,380385.0,15.76,15.96,15.63,15.75,380385.0
2016-01-21 10:00:00,15.75,15.96,15.74,15.81,1508400.0,15.75,15.96,15.74,15.81,1508400.0
2016-01-21 11:00:00,15.81,15.85,15.71,15.84,1345965.0,15.81,15.85,15.71,15.84,1345965.0
2016-01-21 12:00:00,15.85,15.91,15.81,15.85,696090.0,15.85,15.91,15.81,15.85,696090.0
2016-01-21 13:00:00,15.85,15.89,15.71,15.73,1496715.0,15.85,15.89,15.71,15.73,1496715.0
2016-01-21 14:00:00,15.72,15.81,15.57,15.81,1875255.0,15.72,15.81,15.57,15.81,1875255.0
2016-01-21 15:00:00,15.79,15.85,15.71,15.78,2770185.0,15.79,15.85,15.71,15.78,2770185.0
2016-01-22 09:30:00,15.97,15.99,15.79,15.98,709335.0,15.97,15.99,15.79,15.98,709335.0
2016-01-22 10:00:00,15.99,15.99,15.87,15.95,802875.0,15.99,15.99,15.87,15.95,802875.0
2016-01-22 11:00:00,15.95,15.98,15.86,15.87,683175.0,15.95,15.98,15.86,15.87,683175.0
2016-01-22 12:00:00,15.87,15.92,15.85,15.9,669810.0,15.87,15.92,15.85,15.9,669810.0
2016-01-22 13:00:00,15.9,15.97,15.88,15.97,785670.0,15.9,15.97,15.88,15.97,785670.0
2016-01-22 14:00:00,15.96,16.04,15.95,15.98,638370.0,15.96,16.04,15.95,15.98,638370.0
2016-01-22 15:00:00,15.99,15.99,15.93,15.96,1349940.0,15.99,15.99,15.93,15.96,1349940.0
2016-01-25 09:30:00,16.25,16.25,16.03,16.12,2241300.0,16.25,16.25,16.03,16.12,2241300.0
2016-01-25 10:00:00,16.12,16.23,16.06,16.21,2810535.0,16.12,16.23,16.06,16.21,2810535.0
2016-01-25 11:00:00,16.2,16.32,16.18,16.28,1954440.0,16.2,16.32,16.18,16.28,1954440.0
2016-01-25 12:00:00,16.27,16.37,16.26,16.37,1426560.0,16.27,16.37,16.26,16.37,1426560.0
2016-01-25 13:00:00,16.37,16.44,16.36,16.36,1493820.0,16.37,16.44,16.36,16.36,1493820.0
2016-01-25 14:00:00,16.36,16.47,16.33,16.47,1798155.0,16.36,16.47,16.33,16.47,1798155.0
2016-01-25 15:00:00,16.46,16.46,16.24,16.26,3963660.0,16.46,16.46,16.24,16.26,3963660.0
2016-01-26 09:30:00,16.32,16.5,16.31,16.44,2031630.0,16.32,16.5,16.31,16.44,2031630.0
2016-01-26 10:00:00,16.44,16.65,16.42,16.48,1039380.0,16.44,16.65,16.42,16.48,1039380.0
2016-01-26 11:00:00,16.47,16.53,16.45,16.51,1057305.0,16.47,16.53,16.45,16.51,1057305.0
2016-01-26 12:00:00,16.5,16.63,16.5,16.57,905655.0,16.5,16.63,16.5,16.57,905655.0
2016-01-26 13:00:00,16.57,16.62,16.54,16.6,743940.0,16.57,16.62,16.54,16.6,743940.0
2016-01-26 14:00:00,16.6,16.67,16.58,16.62,1470795.0,16.6,16.67,16.58,16.62,1470795.0
2016-01-26 15:00:00,16.62,16.67,16.59,16.65,2558730.0,16.62,16.67,16.59,16.65,2558730.0
2016-01-27 09:30:00,16.69,16.77,16.57,16.64,651870.0,16.69,16.77,16.57,16.64,651870.0
2016-01-27 10:00:00,16.64,16.69,16.51,16.66,1309470.0,16.64,16.69,16.51,16.66,1309470.0
2016-01-27 11:00:00,16.65,16.74,16.62,16.72,918270.0,16.65,16.74,16.62,16.72,918270.0
2016-01-27 12:00:00,16.71,16.79,16.69,16.7,1168200.0,16.71,16.79,16.69,16.7,1168200.0
2016-01-27 13:00:00,16.69,16.71,16.54,16.58,1360110.0,16.69,16.71,16.54,16.58,1360110.0
2016-01-27 14:00:00,16.58,16.61,16.41,16.43,1180935.0,16.58,16.61,16.41,16.43,1180935.0
2016-01-27 15:00:00,16.42,16.45,16.31,16.43,2002815.0,16.42,16.45,16.31,16.43,2002815.0
2016-01-28 09:30:00,16.54,16.84,16.43,16.83,2173035.0,16.54,16.84,16.43,16.83,2173035.0
2016-01-28 10:00:00,16.83,16.85,16.65,16.77,4431720.0,16.83,16.85,16.65,16.77,4431720.0
2016-01-28 11:00:00,16.77,16.79,16.62,16.66,1786770.0,16.77,16.79,16.62,16.66,1786770.0
2016-01-28 12:00:00,16.67,16.97,16.67,16.88,2002035.0,16.67,16.97,16.67,16.88,2002035.0
2016-01-28 13:00:00,16.89,16.89,16.79,16.85,1626480.0,16.89,16.89,16.79,16.85,1626480.0
2016-01-28 14:00:00,16.85,17.18,16.85,17.11,3488220.0,16.85,17.18,16.85,17.11,3488220.0
2016-01-28 15:00:00,17.11,17.16,17.04,17.09,4253730.0,17.11,17.16,17.04,17.09,4253730.0
2016-01-29 09:30:00,17.17,17.23,17.07,17.14,1158840.0,17.17,17.23,17.07,17.14,1158840.0
2016-01-29 10:00:00,17.15,17.15,17.03,17.04,2011380.0,17.15,17.15,17.03,17.04,2011380.0
2016-01-29 11:00:00,17.06,17.22,17.05,17.2,1838175.0,17.06,17.22,17.05,17.2,1838175.0
2016-01-29 12:00:00,17.2,17.37,17.19,17.34,2184315.0,17.2,17.37,17.19,17.34,2184315.0
2016-01-29 13:00:00,17.34,17.34,17.22,17.27,1366425.0,17.34,17.34,17.22,17.27,1366425.0
2016-01-29 14:00:00,17.27,17.39,17.24,17.33,1704480.0,17.27,17.39,17.24,17.33,1704480.0
2016-01-29 15:00:00,17.34,17.42,17.32,17.39,3066165.0,17.34,17.42,17.32,17.39,3066165.0
2016-02-01 09:30:00,17.35,17.51,17.23,17.44,1269615.0,17.35,17.51,17.23,17.44,1269615.0
2016-02-01 10:00:00,17.44,17.56,17.38,17.56,2287980.0,17.44,17.56,17.38,17.56,2287980.0
2016-02-01 11:00:00,17.54,17.64,17.49,17.63,1852650.0,17.54,17.64,17.49,17.63,1852650.0
2016-02-01 12:00:00,17.62,17.64,17.55,17.58,1278840.0,17.62,17.64,17.55,17.58,1278840.0
2016-02-01 13:00:00,17.58,17.66,17.56,17.61,844185.0,17.58,17.66,17.56,17.61,844185.0
2016-02-01 14:00:00,17.6,17.69,17.58,17.69,1251060.0,17.6,17.69,17.58,17.69,1251060.0
2016-02-01 15:00:00,17.69,17.75,17.65,17.69,3103695.0,17.69,17.75,17.65,17.69,3103695.0
2016-02-02 09:30:00,17.57,17.75,17.36,17.4,1050960.0,17.57,17.75,17.36,17.4,1050960.0
2016-02-02 10:00:00,17.4,17.44,17.24,17.28,1396455.0,17.4,17.44,17.24,17.28,1396455.0
2016-02-02 11:00:00,17.26,17.28,17.13,17.15,988905.0,17.26,17.28,17.13,17.15,988905.0
2016-02-02 12:00:00,17.14,17.15,17.01,17.05,1350720.0,17.14,17.15,17.01,17.05,1350720.0
2016-02-02 13:00:00,17.05,17.08,17.0,17.0,1802820.0,17.05,17.08,17.0,17.0,1802820.0
2016-02-02 14:00:00,17.02,17.25,16.98,17.2,2074095.0,17.02,17.25,16.98,17.2,2074095.0
2016-02-02 15:00:00,17.2,17.33,17.13,17.3,2942280.0,17.2,17.33,17.13,17.3,2942280.0
2016-02-03 09:30:00,17.42,17.43,17.13,17.23,642555.0,17.42,17.43,17.13,17.23,642555.0
2016-02-03 10:00:00,17.2,17.2,16.95,17.05,1719075.0,17.2,17.2,16.95,17.05,1719075.0
2016-02-03 11:00:00,17.06,17.06,16.89,16.89,994800.0,17.06,17.06,16.89,16.89,994800.0
2016-02-03 12:00:00,16.92,16.96,16.8,16.86,822060.0,16.92,16.96,16.8,16.86,822060.0
2016-02-03 13:00:00,16.87,16.91,16.73,16.73,1221285.0,16.87,16.91,16.73,16.73,1221285.0
2016-02-03 14:00:00,16.73,16.97,16.7,16.91,1827960.0,16.73,16.97,16.7,16.91,1827960.0
2016-02-03 15:00:00,16.93,16.95,16.81,16.9,2014095.0,16.93,16.95,16.81,16.9,2014095.0
2016-02-04 09:30:00,16.88,16.91,16.49,16.65,1365855.0,16.88,16.91,16.49,16.65,1365855.0
2016-02-04 10:00:00,16.64,16.7,16.53,16.64,2200230.0,16.64,16.7,16.53,16.64,2200230.0
2016-02-04 11:00:00,16.64,16.66,16.47,16.48,1588860.0,16.64,16.66,16.47,16.48,1588860.0
2016-02-04 12:00:00,16.48,16.62,16.47,16.61,736605.0,16.48,16.62,16.47,16.61,736605.0
2016-02-04 13:00:00,16.61,16.68,16.55,16.55,891285.0,16.61,16.68,16.55,16.55,891285.0
2016-02-04 14:00:00,16.54,16.65,16.52,16.64,1389450.0,16.54,16.65,16.52,16.64,1389450.0
2016-02-04 15:00:00,16.65,16.74,16.6,16.72,2964795.0,16.65,16.74,16.6,16.72,2964795.0
2016-02-05 09:30:00,16.73,16.76,16.56,16.56,843480.0,16.73,16.76,16.56,16.56,843480.0
2016-02-05 10:00:00,16.55,16.66,16.41,16.42,1935465.0,16.55,16.66,16.41,16.42,1935465.0
2016-02-05 11:00:00,16.42,16.45,16.21,16.42,2130270.0,16.42,16.45,16.21,16.42,2130270.0
2016-02-05 12:00:00,16.43,16.58,16.38,16.42,1686315.0,16.43,16.58,16.38,16.42,1686315.0
2016-02-05 13:00:00,16.42,16.45,16.31,16.33,1395720.0,16.42,16.45,16.31,16.33,1395720.0
2016-02-05 14:00:00,16.33,16.37,16.22,16.28,2338755.0,16.33,16.37,16.22,16.28,2338755.0
2016-02-05 15:00:00,16.28,16.29,16.07,16.13,5603565.0,16.28,16.29,16.07,16.13,5603565.0
2016-02-08 09:30:00,15.93,15.96,15.5,15.5,3241755.0,15.93,15.96,15.5,15.5,3241755.0
2016-02-08 10:00:00,15.5,15.52,15.3,15.31,3794835.0,15.5,15.52,15.3,15.31,3794835.0
2016-02-08 11:00:00,15.31,15.32,15.1,15.25,3592155.0,15.31,15.32,15.1,15.25,3592155.0
2016-02-08 12:00:00,15.27,15.42,15.24,15.32,3700800.0,15.27,15.42,15.24,15.32,3700800.0
2016-02-08 13:00:00,15.33,15.36,15.23,15.3,1325220.0,15.33,15.36,15.23,15.3,1325220.0
2016-02-08 14:00:00,15.3,15.36,15.26,15.27,1491615.0,15.3,15.36,15.26,15.27,1491615.0
2016-02-08 15:00:00,15.27,15.64,15.21,15.57,5585490.0,15.27,15.64,15.21,15.57,5585490.0
2016-02-09 09:30:00,15.46,15.83,15.34,15.78,2150850.0,15.46,15.83,15.34,15.78,2150850.0
2016-02-09 10:00:00,15.75,15.87,15.55,15.59,2742855.0,15.75,15.87,15.55,15.59,2742855.0
2016-02-09 11:00:00,15.6,15.85,15.6,15.64,2029365.0,15.6,15.85,15.6,15.64,2029365.0
2016-02-09 12:00:00,15.65,15.78,15.63,15.69,1557270.0,15.65,15.78,15.63,15.69,1557270.0
2016-02-09 13:00:00,15.69,15.86,15.55,15.83,3541365.0,15.69,15.86,15.55,15.83,3541365.0
2016-02-09 14:00:00,15.81,15.94,15.73,15.85,3008250.0,15.81,15.94,15.73,15.85,3008250.0
2016-02-09 15:00:00,15.85,16.0,15.73,15.75,3247725.0,15.85,16.0,15.73,15.75,3247725.0
2016-02-10 09:30:00,16.0,16.04,15.82,16.02,1604940.0,16.0,16.04,15.82,16.02,1604940.0
2016-02-10 10:00:00,15.98,16.2,15.92,15.93,3044655.0,15.98,16.2,15.92,15.93,3044655.0
2016-02-10 11:00:00,15.93,15.97,15.79,15.91,3767520.0,15.93,15.97,15.79,15.91,3767520.0
2016-02-10 12:00:00,15.91,16.02,15.85,15.95,2025750.0,15.91,16.02,15.85,15.95,2025750.0
2016-02-10 13:00:00,15.96,15.99,15.85,15.97,1813455.0,15.96,15.99,15.85,15.97,1813455.0
2016-02-10 14:00:00,15.98,16.01,15.88,15.91,2817780.0,15.98,16.01,15.88,15.91,2817780.0
2016-02-10 15:00:00,15.92,16.0,15.72,15.77,5854365.0,15.92,16.0,15.72,15.77,5854365.0
2016-02-11 09:30:00,16.13,16.58,15.9,16.33,4941825.0,16.13,16.58,15.9,16.33,4941825.0
2016-02-11 10:00:00,16.31,16.51,16.2,16.29,3776175.0,16.31,16.51,16.2,16.29,3776175.0
2016-02-11 11:00:00,16.27,16.33,15.99,16.19,3665310.0,16.27,16.33,15.99,16.19,3665310.0
2016-02-11 12:00:00,16.22,16.55,16.17,16.55,2811390.0,16.22,16.55,16.17,16.55,2811390.0
2016-02-11 13:00:00,16.56,16.63,16.42,16.57,3584955.0,16.56,16.63,16.42,16.57,3584955.0
2016-02-11 14:00:00,16.59,16.77,16.49,16.77,5301285.0,16.59,16.77,16.49,16.77,5301285.0
2016-02-11 15:00:00,16.74,16.9,16.59,16.64,7965345.0,16.74,16.9,16.59,16.64,7965345.0
2016-02-12 09:30:00,16.96,17.06,16.55,16.61,1869270.0,16.96,17.06,16.55,16.61,1869270.0
2016-02-12 10:00:00,16.61,16.85,16.59,16.73,2510025.0,16.61,16.85,16.59,16.73,2510025.0
2016-02-12 11:00:00,16.74,16.94,16.72,16.92,2005485.0,16.74,16.94,16.72,16.92,2005485.0
2016-02-12 12:00:00,16.92,16.95,16.81,16.9,1839555.0,16.92,16.95,16.81,16.9,1839555.0
2016-02-12 13:00:00,16.89,16.94,16.78,16.88,1207785.0,16.89,16.94,16.78,16.88,1207785.0
2016-02-12 14:00:00,16.88,16.93,16.81,16.84,1446330.0,16.88,16.93,16.81,16.84,1446330.0
2016-02-12 15:00:00,16.83,16.9,16.78,16.87,4122945.0,16.83,16.9,16.78,16.87,4122945.0
2016-02-16 09:30:00,17.01,17.12,16.9,17.01,1562475.0,17.01,17.12,16.9,17.01,1562475.0
2016-02-16 10:00:00,17.01,17.06,16.87,16.88,1366575.0,17.01,17.06,16.87,16.88,1366575.0
2016-02-16 11:00:00,16.88,17.08,16.87,17.08,1993290.0,16.88,17.08,16.87,17.08,1993290.0
2016-02-16 12:00:00,17.07,17.26,17.06,17.26,1136940.0,17.07,17.26,17.06,17.26,1136940.0
2016-02-16 13:00:00,17.27,17.3,17.17,17.25,1655250.0,17.27,17.3,17.17,17.25,1655250.0
2016-02-16 14:00:00,17.25,17.3,17.16,17.18,1519140.0,17.25,17.3,17.16,17.18,1519140.0
2016-02-16 15:00:00,17.17,17.19,17.0,17.05,4016190.0,17.17,17.19,17.0,17.05,4016190.0
2016-02-17 09:30:00,17.19,17.33,17.14,17.24,1256775.0,17.19,17.33,17.14,17.24,1256775.0
2016-02-17 10:00:00,17.26,17.34,17.08,17.09,1743195.0,17.26,17.34,17.08,17.09,1743195.0
2016-02-17 11:00:00,17.09,17.11,16.78,16.82,2191095.0,17.09,17.11,16.78,16.82,2191095.0
2016-02-17 12:00:00,16.82,16.97,16.79,16.92,1585710.0,16.82,16.97,16.79,16.92,1585710.0
2016-02-17 13:00:00,16.92,16.97,16.89,16.9,996615.0,16.92,16.97,16.89,16.9,996615.0
2016-02-17 14:00:00,16.9,17.07,16.87,16.93,1806420.0,16.9,17.07,16.87,16.93,1806420.0
2016-02-17 15:00:00,16.93,16.99,16.89,16.97,2480145.0,16.93,16.99,16.89,16.97,2480145.0
2016-02-18 09:30:00,16.97,16.97,16.77,16.91,861165.0,16.97,16.97,16.77,16.91,861165.0
2016-02-18 10:00:00,16.91,16.97,16.77,16.81,1745250.0,16.91,16.97,16.77,16.81,1745250.0
2016-02-18 11:00:00,16.81,16.98,16.78,16.98,717930.0,16.81,16.98,16.78,16.98,717930.0
2016-02-18 12:00:00,16.98,17.0,16.92,16.93,704895.0,16.98,17.0,16.92,16.93,704895.0
2016-02-18 13:00:00,16.94,16.97,16.9,16.96,447225.0,16.94,16.97,16.9,16.96,447225.0
2016-02-18 14:00:00,16.96,17.05,16.96,16.99,857400.0,16.96,17.05,16.96,16.99,857400.0
2016-02-18 15:00:00,16.99,17.0,16.84,16.89,1976880.0,16.99,17.0,16.84,16.89,1976880.0
2016-02-19 09:30:00,16.85,16.95,16.6,16.77,1430520.0,16.85,16.95,16.6,16.77,1430520.0
2016-02-19 10:00:00,16.77,17.15,16.72,17.12,1582230.0,16.77,17.15,16.72,17.12,1582230.0
2016-02-19 11:00:00,17.1,17.3,17.09,17.2,2051250.0,17.1,17.3,17.09,17.2,2051250.0
2016-02-19 12:00:00,17.22,17.26,17.14,17.16,1272345.0,17.22,17.26,17.14,17.16,1272345.0
2016-02-19 13:00:00,17.17,17.19,17.11,17.17,661365.0,17.17,17.19,17.11,17.17,661365.0
2016-02-19 14:00:00,17.18,17.19,17.1,17.11,927030.0,17.18,17.19,17.1,17.11,927030.0
2016-02-19 15:00:00,17.11,17.2,17.11,17.19,1488600.0,17.11,17.2,17.11,17.19,1488600.0
2016-02-22 09:30:00,17.28,17.45,17.23,17.25,798795.0,17.28,17.45,17.23,17.25,798795.0
2016-02-22 10:00:00,17.27,17.31,17.2,17.22,457260.0,17.27,17.31,17.2,17.22,457260.0
2016-02-22 11:00:00,17.23,17.27,17.18,17.24,592905.0,17.23,17.27,17.18,17.24,592905.0
2016-02-22 12:00:00,17.24,17.31,17.19,17.23,1070160.0,17.24,17.31,17.19,17.23,1070160.0
2016-02-22 13:00:00,17.24,17.32,17.23,17.32,830985.0,17.24,17.32,17.23,17.32,830985.0
2016-02-22 14:00:00,17.32,17.33,17.25,17.31,1122015.0,17.32,17.33,17.25,17.31,1122015.0
2016-02-22 15:00:00,17.32,17.33,17.27,17.3,1382805.0,17.32,17.33,17.27,17.3,1382805.0
2016-02-23 09:30:00,17.25,17.38,17.21,17.21,947040.0,17.25,17.38,17.21,17.21,947040.0
2016-02-23 10:00:00,17.22,17.26,17.08,17.11,1034145.0,17.22,17.26,17.08,17.11,1034145.0
2016-02-23 11:00:00,17.11,17.26,17.06,17.23,795345.0,17.11,17.26,17.06,17.23,795345.0
2016-02-23 12:00:00,17.23,17.32,17.18,17.3,822315.0,17.23,17.32,17.18,17.3,822315.0
2016-02-23 13:00:00,17.31,17.34,17.27,17.33,1484025.0,17.31,17.34,17.27,17.33,1484025.0
2016-02-23 14:00:00,17.33,17.37,17.29,17.33,1655940.0,17.33,17.37,17.29,17.33,1655940.0
2016-02-23 15:00:00,17.33,17.36,17.23,17.25,2408490.0,17.33,17.36,17.23,17.25,2408490.0
2016-02-24 09:30:00,17.09,17.25,17.0,17.15,736350.0,17.09,17.25,17.0,17.15,736350.0
2016-02-24 10:00:00,17.13,17.29,17.1,17.23,1051410.0,17.13,17.29,17.1,17.23,1051410.0
2016-02-24 11:00:00,17.23,17.33,17.21,17.32,493530.0,17.23,17.33,17.21,17.32,493530.0
2016-02-24 12:00:00,17.31,17.36,17.17,17.2,796245.0,17.31,17.36,17.17,17.2,796245.0
2016-02-24 13:00:00,17.2,17.35,17.2,17.31,888210.0,17.2,17.35,17.2,17.31,888210.0
2016-02-24 14:00:00,17.33,17.44,17.31,17.4,1338585.0,17.33,17.44,17.31,17.4,1338585.0
2016-02-24 15:00:00,17.41,17.61,17.4,17.58,3071700.0,17.41,17.61,17.4,17.58,3071700.0
2016-02-25 09:30:00,17.65,17.85,17.55,17.63,950700.0,17.65,17.85,17.55,17.63,950700.0
2016-02-25 10:00:00,17.62,17.71,17.57,17.57,929925.0,17.62,17.71,17.57,17.57,929925.0
2016-02-25 11:00:00,17.58,17.65,17.53,17.59,594960.0,17.58,17.65,17.53,17.59,594960.0
2016-02-25 12:00:00,17.59,17.67,17.58,17.65,754635.0,17.59,17.67,17.58,17.65,754635.0
2016-02-25 13:00:00,17.64,17.77,17.63,17.74,1670745.0,17.64,17.77,17.63,17.74,1670745.0
2016-02-25 14:00:00,17.74,17.78,17.68,17.71,1505550.0,17.74,17.78,17.68,17.71,1505550.0
2016-02-25 15:00:00,17.7,17.83,17.69,17.82,1901565.0,17.7,17.83,17.69,17.82,1901565.0
2016-02-26 09:30:00,17.92,17.93,17.55,17.62,737055.0,17.92,17.93,17.55,17.62,737055.0
2016-02-26 10:00:00,17.61,17.77,17.57,17.66,1918920.0,17.61,17.77,17.57,17.66,1918920.0
2016-02-26 11:00:00,17.65,17.71,17.54,17.61,1026855.0,17.65,17.71,17.54,17.61,1026855.0
2016-02-26 12:00:00,17.6,17.6,17.44,17.52,964965.0,17.6,17.6,17.44,17.52,964965.0
2016-02-26 13:00:00,17.52,17.53,17.44,17.49,1393035.0,17.52,17.53,17.44,17.49,1393035.0
2016-02-26 14:00:00,17.49,17.55,17.46,17.47,1101810.0,17.49,17.55,17.46,17.47,1101810.0
2016-02-26 15:00:00,17.47,17.55,17.46,17.53,1449270.0,17.47,17.55,17.46,17.53,1449270.0
2016-02-29 09:30:00,17.47,17.59,17.4,17.43,1248960.0,17.47,17.59,17.4,17.43,1248960.0
2016-02-29 10:00:00,17.43,17.5,17.32,17.47,1633170.0,17.43,17.5,17.32,17.47,1633170.0
2016-02-29 11:00:00,17.47,17.6,17.46,17.59,2687100.0,17.47,17.6,17.46,17.59,2687100.0
2016-02-29 12:00:00,17.58,17.65,17.53,17.56,2859570.0,17.58,17.65,17.53,17.56,2859570.0
2016-02-29 13:00:00,17.57,17.58,17.46,17.52,1680780.0,17.57,17.58,17.46,17.52,1680780.0
2016-02-29 14:00:00,17.52,17.53,17.42,17.44,2512740.0,17.52,17.53,17.42,17.44,2512740.0
2016-02-29 15:00:00,17.45,17.48,17.35,17.35,3123660.0,17.45,17.48,17.35,17.35,3123660.0
2016-03-01 09:30:00,17.55,17.75,17.44,17.66,1539675.0,17.55,17.75,17.44,17.66,1539675.0
2016-03-01 10:00:00,17.66,17.8,17.61,17.78,2250510.0,17.66,17.8,17.61,17.78,2250510.0
2016-03-01 11:00:00,17.77,17.85,17.75,17.83,2315595.0,17.77,17.85,17.75,17.83,2315595.0
2016-03-01 12:00:00,17.82,17.9,17.81,17.87,2521245.0,17.82,17.9,17.81,17.87,2521245.0
2016-03-01 13:00:00,17.86,17.97,17.84,17.97,1479450.0,17.86,17.97,17.84,17.97,1479450.0
2016-03-01 14:00:00,17.97,18.06,17.97,18.06,1250925.0,17.97,18.06,17.97,18.06,1250925.0
2016-03-01 15:00:00,18.06,18.15,18.05,18.15,3274575.0,18.06,18.15,18.05,18.15,3274575.0
2016-03-02 09:30:00,18.1,18.15,17.81,17.93,2832210.0,18.1,18.15,17.81,17.93,2832210.0
2016-03-02 10:00:00,17.93,18.12,17.9,18.04,1103985.0,17.93,18.12,17.9,18.04,1103985.0
2016-03-02 11:00:00,18.04,18.07,17.99,18.0,989760.0,18.04,18.07,17.99,18.0,989760.0
2016-03-02 12:00:00,17.99,18.02,17.91,17.92,1432845.0,17.99,18.02,17.91,17.92,1432845.0
2016-03-02 13:00:00,17.92,17.96,17.87,17.89,1197810.0,17.92,17.96,17.87,17.89,1197810.0
2016-03-02 14:00:00,17.88,17.89,17.83,17.86,1315725.0,17.88,17.89,17.83,17.86,1315725.0
2016-03-02 15:00:00,17.86,18.0,17.84,17.97,2045775.0,17.86,18.0,17.84,17.97,2045775.0
2016-03-03 09:30:00,17.77,18.05,17.67,17.87,4060560.0,17.77,18.05,17.67,17.87,4060560.0
2016-03-03 10:00:00,17.88,18.02,17.84,18.0,1280880.0,17.88,18.02,17.84,18.0,1280880.0
2016-03-03 11:00:00,17.99,18.0,17.84,17.92,1446240.0,17.99,18.0,17.84,17.92,1446240.0
2016-03-03 12:00:00,17.92,17.97,17.9,17.97,1092180.0,17.92,17.97,17.9,17.97,1092180.0
2016-03-03 13:00:00,17.96,17.98,17.9,17.92,1238625.0,17.96,17.98,17.9,17.92,1238625.0
2016-03-03 14:00:00,17.91,17.91,17.8,17.8,1894755.0,17.91,17.91,17.8,17.8,1894755.0
2016-03-03 15:00:00,17.8,17.88,17.74,17.86,2063190.0,17.8,17.88,17.74,17.86,2063190.0
2016-03-04 09:30:00,17.89,17.93,17.68,17.71,569760.0,17.89,17.93,17.68,17.71,569760.0
2016-03-04 10:00:00,17.76,17.8,17.68,17.68,1901475.0,17.76,17.8,17.68,17.68,1901475.0
2016-03-04 11:00:00,17.69,17.75,17.63,17.65,1948965.0,17.69,17.75,17.63,17.65,1948965.0
2016-03-04 12:00:00,17.65,17.7,17.53,17.6,2800050.0,17.65,17.7,17.53,17.6,2800050.0
2016-03-04 13:00:00,17.6,17.71,17.58,17.67,1537380.0,17.6,17.71,17.58,17.67,1537380.0
2016-03-04 14:00:00,17.67,17.68,17.56,17.59,1981410.0,17.67,17.68,17.56,17.59,1981410.0
2016-03-04 15:00:00,17.59,17.72,17.57,17.69,2376690.0,17.59,17.72,17.57,17.69,2376690.0
2016-03-07 09:30:00,17.6,17.66,17.51,17.62,1471620.0,17.6,17.66,17.51,17.62,1471620.0
2016-03-07 10:00:00,17.63,17.67,17.54,17.65,2099220.0,17.63,17.67,17.54,17.65,2099220.0
2016-03-07 11:00:00,17.65,17.7,17.57,17.63,1093740.0,17.65,17.7,17.57,17.63,1093740.0
2016-03-07 12:00:00,17.65,17.7,17.62,17.63,319500.0,17.65,17.7,17.62,17.63,319500.0
2016-03-07 13:00:00,17.64,17.69,17.53,17.54,698040.0,17.64,17.69,17.53,17.54,698040.0
2016-03-07 14:00:00,17.54,17.55,17.41,17.44,1210365.0,17.54,17.55,17.41,17.44,1210365.0
2016-03-07 15:00:00,17.43,17.55,17.4,17.47,2137785.0,17.43,17.55,17.4,17.47,2137785.0
2016-03-08 09:30:00,17.33,17.62,17.24,17.61,4426140.0,17.33,17.62,17.24,17.61,4426140.0
2016-03-08 10:00:00,17.61,17.85,17.59,17.81,2160945.0,17.61,17.85,17.59,17.81,2160945.0
2016-03-08 11:00:00,17.81,17.88,17.77,17.81,2245545.0,17.81,17.88,17.77,17.81,2245545.0
2016-03-08 12:00:00,17.81,17.88,17.78,17.82,1088505.0,17.81,17.88,17.78,17.82,1088505.0
2016-03-08 13:00:00,17.82,17.87,17.75,17.77,873420.0,17.82,17.87,17.75,17.77,873420.0
2016-03-08 14:00:00,17.77,17.81,17.7,17.73,1617945.0,17.77,17.81,17.7,17.73,1617945.0
2016-03-08 15:00:00,17.73,17.78,17.63,17.65,2388285.0,17.73,17.78,17.63,17.65,2388285.0
2016-03-09 09:30:00,17.68,17.8,17.56,17.68,632640.0,17.68,17.8,17.56,17.68,632640.0
2016-03-09 10:00:00,17.68,17.71,17.55,17.56,918525.0,17.68,17.71,17.55,17.56,918525.0
2016-03-09 11:00:00,17.54,17.63,17.53,17.59,1383990.0,17.54,17.63,17.53,17.59,1383990.0
2016-03-09 12:00:00,17.59,17.63,17.52,17.53,773190.0,17.59,17.63,17.52,17.53,773190.0
2016-03-09 13:00:00,17.52,17.6,17.51,17.59,1083570.0,17.52,17.6,17.51,17.59,1083570.0
2016-03-09 14:00:00,17.57,17.61,17.55,17.61,791475.0,17.57,17.61,17.55,17.61,791475.0
2016-03-09 15:00:00,17.61,17.66,17.57,17.65,2029290.0,17.61,17.66,17.57,17.65,2029290.0
2016-03-10 09:30:00,17.65,17.73,17.59,17.71,734025.0,17.65,17.73,17.59,17.71,734025.0
2016-03-10 10:00:00,17.68,17.8,17.65,17.76,1087770.0,17.68,17.8,17.65,17.76,1087770.0
2016-03-10 11:00:00,17.75,17.76,17.64,17.7,786930.0,17.75,17.76,17.64,17.7,786930.0
2016-03-10 12:00:00,17.69,17.76,17.63,17.69,1214520.0,17.69,17.76,17.63,17.69,1214520.0
2016-03-10 13:00:00,17.69,17.73,17.61,17.7,707700.0,17.69,17.73,17.61,17.7,707700.0
2016-03-10 14:00:00,17.71,17.86,17.7,17.86,601320.0,17.71,17.86,17.7,17.86,601320.0
2016-03-10 15:00:00,17.85,17.91,17.8,17.88,1341495.0,17.85,17.91,17.8,17.88,1341495.0
2016-03-11 09:30:00,18.01,18.04,17.89,17.98,1106475.0,18.01,18.04,17.89,17.98,1106475.0
2016-03-11 10:00:00,17.98,18.13,17.95,18.1,3166770.0,17.98,18.13,17.95,18.1,3166770.0
2016-03-11 11:00:00,18.08,18.15,18.02,18.04,764295.0,18.08,18.15,18.02,18.04,764295.0
2016-03-11 12:00:00,18.04,18.09,18.03,18.08,847545.0,18.04,18.09,18.03,18.08,847545.0
2016-03-11 13:00:00,18.07,18.08,18.0,18.04,507840.0,18.07,18.08,18.0,18.04,507840.0
2016-03-11 14:00:00,18.05,18.07,18.03,18.05,652035.0,18.05,18.07,18.03,18.05,652035.0
2016-03-11 15:00:00,18.05,18.15,18.04,18.15,1615485.0,18.05,18.15,18.04,18.15,1615485.0
2016-03-14 09:30:00,18.12,18.22,18.03,18.09,795135.0,18.12,18.22,18.03,18.09,795135.0
2016-03-14 10:00:00,18.1,18.14,18.05,18.09,1029555.0,18.1,18.14,18.05,18.09,1029555.0
2016-03-14 11:00:00,18.08,18.1,18.03,18.08,764430.0,18.08,18.1,18.03,18.08,764430.0
2016-03-14 12:00:00,18.07,18.15,18.06,18.12,709605.0,18.07,18.15,18.06,18.12,709605.0
2016-03-14 13:00:00,18.12,18.14,18.08,18.12,497385.0,18.12,18.14,18.08,18.12,497385.0
2016-03-14 14:00:00,18.11,18.16,18.07,18.14,729765.0,18.11,18.16,18.07,18.14,729765.0
2016-03-14 15:00:00,18.13,18.14,18.09,18.11,936345.0,18.13,18.14,18.09,18.11,936345.0
2016-03-15 09:30:00,18.04,18.23,18.01,18.19,780780.0,18.04,18.23,18.01,18.19,780780.0
2016-03-15 10:00:00,18.17,18.23,18.1,18.12,3191820.0,18.17,18.23,18.1,18.12,3191820.0
2016-03-15 11:00:00,18.14,18.2,18.12,18.19,797040.0,18.14,18.2,18.12,18.19,797040.0
2016-03-15 12:00:00,18.18,18.21,18.16,18.18,1229610.0,18.18,18.21,18.16,18.18,1229610.0
2016-03-15 13:00:00,18.17,18.2,18.15,18.16,1098030.0,18.17,18.2,18.15,18.16,1098030.0
2016-03-15 14:00:00,18.16,18.21,18.12,18.13,1581930.0,18.16,18.21,18.12,18.13,1581930.0
2016-03-15 15:00:00,18.13,18.14,18.05,18.07,2781990.0,18.13,18.14,18.05,18.07,2781990.0
2016-03-16 09:30:00,17.97,18.06,17.94,17.99,333990.0,17.97,18.06,17.94,17.99,333990.0
2016-03-16 10:00:00,18.0,18.01,17.87,17.9,1021530.0,18.0,18.01,17.87,17.9,1021530.0
2016-03-16 11:00:00,17.89,18.02,17.88,17.98,456000.0,17.89,18.02,17.88,17.98,456000.0
2016-03-16 12:00:00,17.99,18.02,17.94,17.94,330030.0,17.99,18.02,17.94,17.94,330030.0
2016-03-16 13:00:00,17.95,17.96,17.87,17.92,267720.0,17.95,17.96,17.87,17.92,267720.0
2016-03-16 14:00:00,17.95,18.03,17.92,17.97,762975.0,17.95,18.03,17.92,17.97,762975.0
2016-03-16 15:00:00,17.97,18.03,17.97,18.0,1129650.0,17.97,18.03,17.97,18.0,1129650.0
2016-03-17 09:30:00,17.94,17.99,17.77,17.78,429840.0,17.94,17.99,17.77,17.78,429840.0
2016-03-17 10:00:00,17.79,17.87,17.76,17.84,657420.0,17.79,17.87,17.76,17.84,657420.0
2016-03-17 11:00:00,17.83,17.86,17.8,17.85,587550.0,17.83,17.86,17.8,17.85,587550.0
2016-03-17 12:00:00,17.85,17.87,17.79,17.84,1121025.0,17.85,17.87,17.79,17.84,1121025.0
2016-03-17 13:00:00,17.86,17.91,17.84,17.86,609330.0,17.86,17.91,17.84,17.86,609330.0
2016-03-17 14:00:00,17.86,17.9,17.84,17.84,880875.0,17.86,17.9,17.84,17.84,880875.0
2016-03-17 15:00:00,17.84,17.89,17.83,17.85,1397160.0,17.84,17.89,17.83,17.85,1397160.0
2016-03-18 09:30:00,17.91,17.91,17.68,17.8,2862915.0,17.91,17.91,17.68,17.8,2862915.0
2016-03-18 10:00:00,17.82,17.86,17.72,17.82,1116255.0,17.82,17.86,17.72,17.82,1116255.0
2016-03-18 11:00:00,17.82,17.94,17.82,17.9,884010.0,17.82,17.94,17.82,17.9,884010.0
2016-03-18 12:00:00,17.91,17.97,17.9,17.92,897795.0,17.91,17.97,17.9,17.92,897795.0
2016-03-18 13:00:00,17.9,17.95,17.86,17.87,422190.0,17.9,17.95,17.86,17.87,422190.0
2016-03-18 14:00:00,17.89,17.92,17.87,17.9,415080.0,17.89,17.92,17.87,17.9,415080.0
2016-03-18 15:00:00,17.91,17.98,17.89,17.9,1759800.0,17.91,17.98,17.89,17.9,1759800.0
2016-03-21 09:30:00,17.8,17.93,17.76,17.89,383295.0,17.8,17.93,17.76,17.89,383295.0
2016-03-21 10:00:00,17.89,17.95,17.88,17.94,896865.0,17.89,17.95,17.88,17.94,896865.0
2016-03-21 11:00:00,17.94,17.96,17.88,17.88,606585.0,17.94,17.96,17.88,17.88,606585.0
2016-03-21 12:00:00,17.89,17.95,17.88,17.92,325785.0,17.89,17.95,17.88,17.92,325785.0
2016-03-21 13:00:00,17.93,17.96,17.91,17.92,413250.0,17.93,17.96,17.91,17.92,413250.0
2016-03-21 14:00:00,17.92,17.96,17.91,17.95,539955.0,17.92,17.96,17.91,17.95,539955.0
2016-03-21 15:00:00,17.95,17.98,17.93,17.97,1196895.0,17.95,17.98,17.93,17.97,1196895.0
2016-03-22 09:30:00,18.02,18.16,17.98,18.11,926790.0,18.02,18.16,17.98,18.11,926790.0
2016-03-22 10:00:00,18.11,18.2,18.06,18.18,879840.0,18.11,18.2,18.06,18.18,879840.0
2016-03-22 11:00:00,18.17,18.19,18.15,18.16,625935.0,18.17,18.19,18.15,18.16,625935.0
2016-03-22 12:00:00,18.16,18.23,18.13,18.21,465120.0,18.16,18.23,18.13,18.21,465120.0
2016-03-22 13:00:00,18.21,18.23,18.17,18.2,517320.0,18.21,18.23,18.17,18.2,517320.0
2016-03-22 14:00:00,18.2,18.22,18.17,18.17,530400.0,18.2,18.22,18.17,18.17,530400.0
2016-03-22 15:00:00,18.17,18.19,18.14,18.18,1634190.0,18.17,18.19,18.14,18.18,1634190.0
2016-03-23 09:30:00,18.18,18.22,18.11,18.21,495240.0,18.18,18.22,18.11,18.21,495240.0
2016-03-23 10:00:00,18.2,18.38,18.19,18.38,1710795.0,18.2,18.38,18.19,18.38,1710795.0
2016-03-23 11:00:00,18.38,18.43,18.34,18.37,1099800.0,18.38,18.43,18.34,18.37,1099800.0
2016-03-23 12:00:00,18.37,18.43,18.35,18.43,981585.0,18.37,18.43,18.35,18.43,981585.0
2016-03-23 13:00:00,18.43,18.51,18.42,18.44,714405.0,18.43,18.51,18.42,18.44,714405.0
2016-03-23 14:00:00,18.45,18.46,18.38,18.38,715800.0,18.45,18.46,18.38,18.38,715800.0
2016-03-23 15:00:00,18.37,18.44,18.34,18.43,1844430.0,18.37,18.44,18.34,18.43,1844430.0
2016-03-24 09:30:00,18.42,18.48,18.34,18.41,828135.0,18.42,18.48,18.34,18.41,828135.0
2016-03-24 10:00:00,18.41,18.45,18.3,18.36,1348725.0,18.41,18.45,18.3,18.36,1348725.0
2016-03-24 11:00:00,18.37,18.4,18.27,18.28,588930.0,18.37,18.4,18.27,18.28,588930.0
2016-03-24 12:00:00,18.28,18.3,18.24,18.27,309240.0,18.28,18.3,18.24,18.27,309240.0
2016-03-24 13:00:00,18.27,18.3,18.23,18.29,495225.0,18.27,18.3,18.23,18.29,495225.0
2016-03-24 14:00:00,18.29,18.37,18.27,18.34,718260.0,18.29,18.37,18.27,18.34,718260.0
2016-03-24 15:00:00,18.34,18.36,18.28,18.32,1274265.0,18.34,18.36,18.28,18.32,1274265.0
2016-03-28 09:30:00,18.33,18.36,18.12,18.23,618870.0,18.33,18.36,18.12,18.23,618870.0
2016-03-28 10:00:00,18.23,18.27,18.17,18.19,1189185.0,18.23,18.27,18.17,18.19,1189185.0
2016-03-28 11:00:00,18.2,18.3,18.2,18.24,1010190.0,18.2,18.3,18.2,18.24,1010190.0
2016-03-28 12:00:00,18.25,18.31,18.22,18.29,826200.0,18.25,18.31,18.22,18.29,826200.0
2016-03-28 13:00:00,18.29,18.34,18.25,18.32,544440.0,18.29,18.34,18.25,18.32,544440.0
2016-03-28 14:00:00,18.32,18.35,18.22,18.26,783495.0,18.32,18.35,18.22,18.26,783495.0
2016-03-28 15:00:00,18.27,18.28,18.22,18.22,1609755.0,18.27,18.28,18.22,18.22,1609755.0
2016-03-29 09:30:00,18.23,18.39,18.23,18.34,1460025.0,18.23,18.39,18.23,18.34,1460025.0
2016-03-29 10:00:00,18.32,18.37,18.25,18.27,830370.0,18.32,18.37,18.25,18.27,830370.0
2016-03-29 11:00:00,18.28,18.31,18.23,18.24,459210.0,18.28,18.31,18.23,18.24,459210.0
2016-03-29 12:00:00,18.24,18.36,18.24,18.32,612615.0,18.24,18.36,18.24,18.32,612615.0
2016-03-29 13:00:00,18.32,18.33,18.28,18.29,575685.0,18.32,18.33,18.28,18.29,575685.0
2016-03-29 14:00:00,18.3,18.35,18.29,18.32,504945.0,18.3,18.35,18.29,18.32,504945.0
2016-03-29 15:00:00,18.32,18.37,18.32,18.35,976545.0,18.32,18.37,18.32,18.35,976545.0
2016-03-30 09:30:00,18.43,18.47,18.3,18.34,306570.0,18.43,18.47,18.3,18.34,306570.0
2016-03-30 10:00:00,18.31,18.34,18.27,18.31,569580.0,18.31,18.34,18.27,18.31,569580.0
2016-03-30 11:00:00,18.31,18.36,18.28,18.34,527415.0,18.31,18.36,18.28,18.34,527415.0
2016-03-30 12:00:00,18.34,18.39,18.32,18.36,468975.0,18.34,18.39,18.32,18.36,468975.0
2016-03-30 13:00:00,18.36,18.43,18.35,18.4,616995.0,18.36,18.43,18.35,18.4,616995.0
2016-03-30 14:00:00,18.4,18.43,18.35,18.43,548745.0,18.4,18.43,18.35,18.43,548745.0
2016-03-30 15:00:00,18.43,18.47,18.41,18.44,1104630.0,18.43,18.47,18.41,18.44,1104630.0
2016-03-31 09:30:00,18.5,18.51,18.32,18.36,642075.0,18.5,18.51,18.32,18.36,642075.0
2016-03-31 10:00:00,18.37,18.4,18.32,18.34,488505.0,18.37,18.4,18.32,18.34,488505.0
2016-03-31 11:00:00,18.34,18.36,18.28,18.32,643365.0,18.34,18.36,18.28,18.32,643365.0
2016-03-31 12:00:00,18.32,18.37,18.31,18.33,307860.0,18.32,18.37,18.31,18.33,307860.0
2016-03-31 13:00:00,18.33,18.34,18.27,18.28,420525.0,18.33,18.34,18.27,18.28,420525.0
2016-03-31 14:00:00,18.28,18.31,18.27,18.29,337185.0,18.28,18.31,18.27,18.29,337185.0
2016-03-31 15:00:00,18.28,18.31,18.23,18.24,1610430.0,18.28,18.31,18.23,18.24,1610430.0
2016-04-01 09:30:00,18.21,18.28,18.09,18.17,875715.0,18.21,18.28,18.09,18.17,875715.0
2016-04-01 10:00:00,18.17,18.33,18.16,18.32,814710.0,18.17,18.33,18.16,18.32,814710.0
2016-04-01 11:00:00,18.32,18.33,18.24,18.3,668445.0,18.32,18.33,18.24,18.3,668445.0
2016-04-01 12:00:00,18.3,18.37,18.3,18.35,742905.0,18.3,18.37,18.3,18.35,742905.0
2016-04-01 13:00:00,18.34,18.42,18.33,18.42,495720.0,18.34,18.42,18.33,18.42,495720.0
2016-04-01 14:00:00,18.42,18.47,18.41,18.46,659520.0,18.42,18.47,18.41,18.46,659520.0
2016-04-01 15:00:00,18.46,18.52,18.45,18.52,1949820.0,18.46,18.52,18.45,18.52,1949820.0
2016-04-04 09:30:00,18.51,18.51,18.29,18.34,445350.0,18.51,18.51,18.29,18.34,445350.0
2016-04-04 10:00:00,18.35,18.35,18.18,18.18,600225.0,18.35,18.35,18.18,18.18,600225.0
2016-04-04 11:00:00,18.18,18.2,18.1,18.15,710835.0,18.18,18.2,18.1,18.15,710835.0
2016-04-04 12:00:00,18.13,18.21,18.13,18.15,717180.0,18.13,18.21,18.13,18.15,717180.0
2016-04-04 13:00:00,18.15,18.19,18.13,18.15,376980.0,18.15,18.19,18.13,18.15,376980.0
2016-04-04 14:00:00,18.15,18.22,18.12,18.19,767280.0,18.15,18.22,18.12,18.19,767280.0
2016-04-04 15:00:00,18.19,18.21,18.13,18.14,1756350.0,18.19,18.21,18.13,18.14,1756350.0
2016-04-05 09:30:00,18.08,18.13,18.01,18.06,558900.0,18.08,18.13,18.01,18.06,558900.0
2016-04-05 10:00:00,18.07,18.12,18.03,18.04,616065.0,18.07,18.12,18.03,18.04,616065.0
2016-04-05 11:00:00,18.06,18.13,18.04,18.06,482475.0,18.06,18.13,18.04,18.06,482475.0
2016-04-05 12:00:00,18.06,18.08,18.02,18.03,465855.0,18.06,18.08,18.02,18.03,465855.0
2016-04-05 13:00:00,18.03,18.1,18.0,18.08,867510.0,18.03,18.1,18.0,18.08,867510.0
2016-04-05 14:00:00,18.09,18.1,18.05,18.07,1087275.0,18.09,18.1,18.05,18.07,1087275.0
2016-04-05 15:00:00,18.07,18.11,18.02,18.03,1198680.0,18.07,18.11,18.02,18.03,1198680.0
2016-04-06 09:30:00,18.08,18.08,17.92,17.99,399495.0,18.08,18.08,17.92,17.99,399495.0
2016-04-06 10:00:00,17.98,18.02,17.94,17.98,596280.0,17.98,18.02,17.94,17.98,596280.0
2016-04-06 11:00:00,17.98,17.99,17.89,17.9,642555.0,17.98,17.99,17.89,17.9,642555.0
2016-04-06 12:00:00,17.91,17.99,17.91,17.97,720705.0,17.91,17.99,17.91,17.97,720705.0
2016-04-06 13:00:00,17.97,18.07,17.97,18.04,335325.0,17.97,18.07,17.97,18.04,335325.0
2016-04-06 14:00:00,18.04,18.08,18.0,18.08,565440.0,18.04,18.08,18.0,18.08,565440.0
2016-04-06 15:00:00,18.08,18.16,18.08,18.11,1115250.0,18.08,18.16,18.08,18.11,1115250.0
2016-04-07 09:30:00,18.01,18.23,17.91,17.95,354600.0,18.01,18.23,17.91,17.95,354600.0
2016-04-07 10:00:00,17.95,17.98,17.86,17.92,795135.0,17.95,17.98,17.86,17.92,795135.0
2016-04-07 11:00:00,17.94,17.96,17.85,17.89,379950.0,17.94,17.96,17.85,17.89,379950.0
2016-04-07 12:00:00,17.89,17.95,17.89,17.93,301980.0,17.89,17.95,17.89,17.93,301980.0
2016-04-07 13:00:00,17.92,17.96,17.88,17.88,553575.0,17.92,17.96,17.88,17.88,553575.0
2016-04-07 14:00:00,17.88,17.91,17.84,17.85,683835.0,17.88,17.91,17.84,17.85,683835.0
2016-04-07 15:00:00,17.85,17.96,17.85,17.96,1259505.0,17.85,17.96,17.85,17.96,1259505.0
2016-04-08 09:30:00,18.04,18.04,17.86,17.99,306825.0,18.04,18.04,17.86,17.99,306825.0
2016-04-08 10:00:00,18.0,18.03,17.93,17.96,608025.0,18.0,18.03,17.93,17.96,608025.0
2016-04-08 11:00:00,17.97,18.07,17.95,18.03,511770.0,17.97,18.07,17.95,18.03,511770.0
2016-04-08 12:00:00,18.03,18.04,17.93,18.01,589575.0,18.03,18.04,17.93,18.01,589575.0
2016-04-08 13:00:00,18.0,18.06,17.97,18.05,401595.0,18.0,18.06,17.97,18.05,401595.0
2016-04-08 14:00:00,18.06,18.07,18.0,18.01,466170.0,18.06,18.07,18.0,18.01,466170.0
2016-04-08 15:00:00,18.01,18.02,17.96,17.99,1950660.0,18.01,18.02,17.96,17.99,1950660.0
2016-04-11 09:30:00,17.97,18.03,17.93,17.97,843390.0,17.97,18.03,17.93,17.97,843390.0
2016-04-11 10:00:00,18.0,18.02,17.89,17.89,893025.0,18.0,18.02,17.89,17.89,893025.0
2016-04-11 11:00:00,17.89,17.91,17.84,17.9,517905.0,17.89,17.91,17.84,17.9,517905.0
2016-04-11 12:00:00,17.93,17.97,17.88,17.96,586665.0,17.93,17.97,17.88,17.96,586665.0
2016-04-11 13:00:00,17.96,17.97,17.88,17.92,627900.0,17.96,17.97,17.88,17.92,627900.0
2016-04-11 14:00:00,17.93,17.93,17.84,17.91,583770.0,17.93,17.93,17.84,17.91,583770.0
2016-04-11 15:00:00,17.92,17.92,17.79,17.8,1375995.0,17.92,17.92,17.79,17.8,1375995.0
2016-04-12 09:30:00,17.87,17.91,17.71,17.81,720705.0,17.87,17.91,17.71,17.81,720705.0
2016-04-12 10:00:00,17.81,17.82,17.7,17.8,1238250.0,17.81,17.82,17.7,17.8,1238250.0
2016-04-12 11:00:00,17.8,17.83,17.79,17.81,1122315.0,17.8,17.83,17.79,17.81,1122315.0
2016-04-12 12:00:00,17.82,17.84,17.8,17.83,1213545.0,17.82,17.84,17.8,17.83,1213545.0
2016-04-12 13:00:00,17.83,17.84,17.79,17.82,538245.0,17.83,17.84,17.79,17.82,538245.0
2016-04-12 14:00:00,17.82,17.87,17.81,17.85,1478025.0,17.82,17.87,17.81,17.85,1478025.0
2016-04-12 15:00:00,17.85,17.93,17.85,17.92,2940630.0,17.85,17.93,17.85,17.92,2940630.0
2016-04-13 09:30:00,18.04,18.08,17.86,17.92,896925.0,18.04,18.08,17.86,17.92,896925.0
2016-04-13 10:00:00,17.92,17.95,17.84,17.87,1075005.0,17.92,17.95,17.84,17.87,1075005.0
2016-04-13 11:00:00,17.86,17.88,17.81,17.86,1132065.0,17.86,17.88,17.81,17.86,1132065.0
2016-04-13 12:00:00,17.86,17.9,17.8,17.8,879720.0,17.86,17.9,17.8,17.8,879720.0
2016-04-13 13:00:00,17.8,17.88,17.78,17.87,783795.0,17.8,17.88,17.78,17.87,783795.0
2016-04-13 14:00:00,17.86,17.92,17.85,17.92,941850.0,17.86,17.92,17.85,17.92,941850.0
2016-04-13 15:00:00,17.93,17.99,17.93,17.96,1813185.0,17.93,17.99,17.93,17.96,1813185.0
2016-04-14 09:30:00,18.27,18.27,17.97,18.07,1955805.0,18.27,18.27,17.97,18.07,1955805.0
2016-04-14 10:00:00,18.09,18.17,18.03,18.08,1231545.0,18.09,18.17,18.03,18.08,1231545.0
2016-04-14 11:00:00,18.08,18.1,18.04,18.08,836460.0,18.08,18.1,18.04,18.08,836460.0
2016-04-14 12:00:00,18.08,18.1,18.04,18.06,674925.0,18.08,18.1,18.04,18.06,674925.0
2016-04-14 13:00:00,18.07,18.09,18.02,18.03,919650.0,18.07,18.09,18.02,18.03,919650.0
2016-04-14 14:00:00,18.03,18.04,17.97,18.02,1060605.0,18.03,18.04,17.97,18.02,1060605.0
2016-04-14 15:00:00,18.03,18.05,17.98,17.98,1876665.0,18.03,18.05,17.98,17.98,1876665.0
2016-04-15 09:30:00,17.98,17.98,17.87,17.94,1134480.0,17.98,17.98,17.87,17.94,1134480.0
2016-04-15 10:00:00,17.93,17.94,17.87,17.92,607200.0,17.93,17.94,17.87,17.92,607200.0
2016-04-15 11:00:00,17.93,17.95,17.88,17.92,458355.0,17.93,17.95,17.88,17.92,458355.0
2016-04-15 12:00:00,17.93,17.95,17.87,17.89,480420.0,17.93,17.95,17.87,17.89,480420.0
2016-04-15 13:00:00,17.88,17.91,17.87,17.88,538530.0,17.88,17.91,17.87,17.88,538530.0
2016-04-15 14:00:00,17.89,17.93,17.88,17.93,489810.0,17.89,17.93,17.88,17.93,489810.0
2016-04-15 15:00:00,17.93,17.96,17.9,17.92,1812960.0,17.93,17.96,17.9,17.92,1812960.0
2016-04-18 09:30:00,17.9,18.07,17.9,18.02,827820.0,17.9,18.07,17.9,18.02,827820.0
2016-04-18 10:00:00,18.04,18.2,18.02,18.16,1240485.0,18.04,18.2,18.02,18.16,1240485.0
2016-04-18 11:00:00,18.16,18.16,18.07,18.13,1134345.0,18.16,18.16,18.07,18.13,1134345.0
2016-04-18 12:00:00,18.14,18.2,18.13,18.19,878715.0,18.14,18.2,18.13,18.19,878715.0
2016-04-18 13:00:00,18.19,18.21,18.16,18.17,626085.0,18.19,18.21,18.16,18.17,626085.0
2016-04-18 14:00:00,18.17,18.2,18.16,18.17,1139310.0,18.17,18.2,18.16,18.17,1139310.0
2016-04-18 15:00:00,18.17,18.19,18.15,18.19,1034895.0,18.17,18.19,18.15,18.19,1034895.0
2016-04-19 09:30:00,18.25,18.36,18.19,18.32,854880.0,18.25,18.36,18.19,18.32,854880.0
2016-04-19 10:00:00,18.32,18.38,18.3,18.32,1267245.0,18.32,18.38,18.3,18.32,1267245.0
2016-04-19 11:00:00,18.32,18.39,18.29,18.35,957540.0,18.32,18.39,18.29,18.35,957540.0
2016-04-19 12:00:00,18.34,18.36,18.27,18.32,883950.0,18.34,18.36,18.27,18.32,883950.0
2016-04-19 13:00:00,18.32,18.32,18.25,18.27,722535.0,18.32,18.32,18.25,18.27,722535.0
2016-04-19 14:00:00,18.27,18.3,18.25,18.29,542100.0,18.27,18.3,18.25,18.29,542100.0
2016-04-19 15:00:00,18.28,18.32,18.26,18.29,1401465.0,18.28,18.32,18.26,18.29,1401465.0
2016-04-20 09:30:00,18.37,18.37,18.18,18.36,514830.0,18.37,18.37,18.18,18.36,514830.0
2016-04-20 10:00:00,18.36,18.37,18.16,18.2,621285.0,18.36,18.37,18.16,18.2,621285.0
2016-04-20 11:00:00,18.21,18.32,18.21,18.3,224700.0,18.21,18.32,18.21,18.3,224700.0
2016-04-20 12:00:00,18.3,18.31,18.25,18.26,1231410.0,18.3,18.31,18.25,18.26,1231410.0
2016-04-20 13:00:00,18.27,18.31,18.24,18.29,285240.0,18.27,18.31,18.24,18.29,285240.0
2016-04-20 14:00:00,18.28,18.31,18.25,18.29,439455.0,18.28,18.31,18.25,18.29,439455.0
2016-04-20 15:00:00,18.29,18.31,18.22,18.23,1093455.0,18.29,18.31,18.22,18.23,1093455.0
2016-04-21 09:30:00,18.23,18.23,18.04,18.09,559005.0,18.23,18.23,18.04,18.09,559005.0
2016-04-21 10:00:00,18.1,18.11,18.0,18.05,986385.0,18.1,18.11,18.0,18.05,986385.0
2016-04-21 11:00:00,18.05,18.08,18.0,18.08,1030080.0,18.05,18.08,18.0,18.08,1030080.0
2016-04-21 12:00:00,18.07,18.1,18.02,18.06,606900.0,18.07,18.1,18.02,18.06,606900.0
2016-04-21 13:00:00,18.06,18.09,18.05,18.05,337110.0,18.06,18.09,18.05,18.05,337110.0
2016-04-21 14:00:00,18.05,18.09,18.04,18.08,633420.0,18.05,18.09,18.04,18.08,633420.0
2016-04-21 15:00:00,18.08,18.09,17.98,17.98,2070150.0,18.08,18.09,17.98,17.98,2070150.0
2016-04-22 09:30:00,17.95,18.03,17.89,17.97,435195.0,17.95,18.03,17.89,17.97,435195.0
2016-04-22 10:00:00,17.98,18.0,17.84,17.88,722385.0,17.98,18.0,17.84,17.88,722385.0
2016-04-22 11:00:00,17.89,17.96,17.85,17.96,852780.0,17.89,17.96,17.85,17.96,852780.0
2016-04-22 12:00:00,17.97,18.04,17.97,18.0,583545.0,17.97,18.04,17.97,18.0,583545.0
2016-04-22 13:00:00,18.0,18.03,17.95,18.01,796500.0,18.0,18.03,17.95,18.01,796500.0
2016-04-22 14:00:00,18.01,18.06,18.0,18.05,917130.0,18.01,18.06,18.0,18.05,917130.0
2016-04-22 15:00:00,18.05,18.06,17.96,17.98,2658435.0,18.05,18.06,17.96,17.98,2658435.0
2016-04-25 09:30:00,17.91,17.92,17.74,17.79,800760.0,17.91,17.92,17.74,17.79,800760.0
2016-04-25 10:00:00,17.79,17.89,17.75,17.84,1329630.0,17.79,17.89,17.75,17.84,1329630.0
2016-04-25 11:00:00,17.84,17.97,17.82,17.96,859275.0,17.84,17.97,17.82,17.96,859275.0
2016-04-25 12:00:00,17.95,17.98,17.93,17.97,479115.0,17.95,17.98,17.93,17.97,479115.0
2016-04-25 13:00:00,17.98,18.01,17.95,18.01,460080.0,17.98,18.01,17.95,18.01,460080.0
2016-04-25 14:00:00,18.01,18.02,17.96,18.0,729075.0,18.01,18.02,17.96,18.0,729075.0
2016-04-25 15:00:00,18.0,18.03,17.95,18.02,1767285.0,18.0,18.03,17.95,18.02,1767285.0
2016-04-26 09:30:00,18.11,18.22,18.03,18.22,663810.0,18.11,18.22,18.03,18.22,663810.0
2016-04-26 10:00:00,18.21,18.27,18.04,18.06,973155.0,18.21,18.27,18.04,18.06,973155.0
2016-04-26 11:00:00,18.07,18.13,18.04,18.09,923190.0,18.07,18.13,18.04,18.09,923190.0
2016-04-26 12:00:00,18.1,18.16,18.09,18.13,1010010.0,18.1,18.16,18.09,18.13,1010010.0
2016-04-26 13:00:00,18.13,18.2,18.11,18.13,1109475.0,18.13,18.2,18.11,18.13,1109475.0
2016-04-26 14:00:00,18.13,18.16,18.11,18.14,799500.0,18.13,18.16,18.11,18.14,799500.0
2016-04-26 15:00:00,18.15,18.17,18.11,18.16,2390775.0,18.15,18.17,18.11,18.16,2390775.0
2016-04-27 09:30:00,18.18,18.19,18.1,18.14,726765.0,18.18,18.19,18.1,18.14,726765.0
2016-04-27 10:00:00,18.14,18.22,18.07,18.18,1692120.0,18.14,18.22,18.07,18.18,1692120.0
2016-04-27 11:00:00,18.2,18.26,18.15,18.21,832155.0,18.2,18.26,18.15,18.21,832155.0
2016-04-27 12:00:00,18.21,18.24,18.19,18.22,723030.0,18.21,18.24,18.19,18.22,723030.0
2016-04-27 13:00:00,18.22,18.24,18.13,18.15,953835.0,18.22,18.24,18.13,18.15,953835.0
2016-04-27 14:00:00,18.14,18.22,18.11,18.18,1695525.0,18.14,18.22,18.11,18.18,1695525.0
2016-04-27 15:00:00,18.17,18.24,18.16,18.2,3034290.0,18.17,18.24,18.16,18.2,3034290.0
2016-04-28 09:30:00,17.44,17.9,17.4,17.78,4056705.0,17.44,17.9,17.4,17.78,4056705.0
2016-04-28 10:00:00,17.78,17.81,17.63,17.7,2272080.0,17.78,17.81,17.63,17.7,2272080.0
2016-04-28 11:00:00,17.7,17.81,17.63,17.81,2713230.0,17.7,17.81,17.63,17.81,2713230.0
2016-04-28 12:00:00,17.82,17.96,17.7,17.74,1640685.0,17.82,17.96,17.7,17.74,1640685.0
2016-04-28 13:00:00,17.74,17.78,17.58,17.72,2685915.0,17.74,17.78,17.58,17.72,2685915.0
2016-04-28 14:00:00,17.73,17.75,17.6,17.66,1712475.0,17.73,17.75,17.6,17.66,1712475.0
2016-04-28 15:00:00,17.67,17.74,17.62,17.67,6875715.0,17.67,17.74,17.62,17.67,6875715.0
2016-04-29 09:30:00,17.57,17.71,17.52,17.61,1127295.0,17.57,17.71,17.52,17.61,1127295.0
2016-04-29 10:00:00,17.61,17.63,17.5,17.52,2566005.0,17.61,17.63,17.5,17.52,2566005.0
2016-04-29 11:00:00,17.52,17.56,17.4,17.44,1246215.0,17.52,17.56,17.4,17.44,1246215.0
2016-04-29 12:00:00,17.45,17.5,17.34,17.35,1042920.0,17.45,17.5,17.34,17.35,1042920.0
2016-04-29 13:00:00,17.35,17.4,17.35,17.36,826095.0,17.35,17.4,17.35,17.36,826095.0
2016-04-29 14:00:00,17.35,17.46,17.35,17.44,1001505.0,17.35,17.46,17.35,17.44,1001505.0
2016-04-29 15:00:00,17.44,17.58,17.43,17.51,2596530.0,17.44,17.58,17.43,17.51,2596530.0
2016-05-02 09:30:00,17.52,17.71,17.51,17.61,747630.0,17.52,17.71,17.51,17.61,747630.0
2016-05-02 10:00:00,17.63,17.69,17.54,17.55,1096245.0,17.63,17.69,17.54,17.55,1096245.0
2016-05-02 11:00:00,17.57,17.61,17.54,17.59,1129545.0,17.57,17.61,17.54,17.59,1129545.0
2016-05-02 12:00:00,17.58,17.61,17.52,17.59,726135.0,17.58,17.61,17.52,17.59,726135.0
2016-05-02 13:00:00,17.6,17.66,17.57,17.6,493485.0,17.6,17.66,17.57,17.6,493485.0
2016-05-02 14:00:00,17.6,17.62,17.57,17.6,537360.0,17.6,17.62,17.57,17.6,537360.0
2016-05-02 15:00:00,17.6,17.65,17.58,17.62,1355145.0,17.6,17.65,17.58,17.62,1355145.0
2016-05-03 09:30:00,17.47,17.63,17.47,17.59,777465.0,17.47,17.63,17.47,17.59,777465.0
2016-05-03 10:00:00,17.6,17.74,17.55,17.73,2165235.0,17.6,17.74,17.55,17.73,2165235.0
2016-05-03 11:00:00,17.73,17.83,17.71,17.82,1082790.0,17.73,17.83,17.71,17.82,1082790.0
2016-05-03 12:00:00,17.82,17.88,17.79,17.85,818235.0,17.82,17.88,17.79,17.85,818235.0
2016-05-03 13:00:00,17.85,17.96,17.83,17.91,770700.0,17.85,17.96,17.83,17.91,770700.0
2016-05-03 14:00:00,17.91,17.92,17.82,17.88,774720.0,17.91,17.92,17.82,17.88,774720.0
2016-05-03 15:00:00,17.88,17.9,17.85,17.88,2153085.0,17.88,17.9,17.85,17.88,2153085.0
2016-05-04 09:30:00,17.7,17.87,17.65,17.87,490410.0,17.7,17.87,17.65,17.87,490410.0
2016-05-04 10:00:00,17.88,17.96,17.85,17.9,839760.0,17.88,17.96,17.85,17.9,839760.0
2016-05-04 11:00:00,17.9,17.93,17.86,17.91,699870.0,17.9,17.93,17.86,17.91,699870.0
2016-05-04 12:00:00,17.91,17.93,17.88,17.9,472095.0,17.91,17.93,17.88,17.9,472095.0
2016-05-04 13:00:00,17.9,17.95,17.89,17.89,1044795.0,17.9,17.95,17.89,17.89,1044795.0
2016-05-04 14:00:00,17.88,17.93,17.85,17.92,583620.0,17.88,17.93,17.85,17.92,583620.0
2016-05-04 15:00:00,17.92,17.95,17.9,17.9,1577355.0,17.92,17.95,17.9,17.9,1577355.0
2016-05-05 09:30:00,17.85,17.85,17.67,17.67,492540.0,17.85,17.85,17.67,17.67,492540.0
2016-05-05 10:00:00,17.69,17.79,17.68,17.75,1173345.0,17.69,17.79,17.68,17.75,1173345.0
2016-05-05 11:00:00,17.75,17.79,17.68,17.78,695355.0,17.75,17.79,17.68,17.78,695355.0
2016-05-05 12:00:00,17.77,17.8,17.75,17.78,476730.0,17.77,17.8,17.75,17.78,476730.0
2016-05-05 13:00:00,17.78,17.78,17.67,17.67,704925.0,17.78,17.78,17.67,17.67,704925.0
2016-05-05 14:00:00,17.66,17.69,17.61,17.63,704385.0,17.66,17.69,17.61,17.63,704385.0
2016-05-05 15:00:00,17.63,17.64,17.55,17.56,1927080.0,17.63,17.64,17.55,17.56,1927080.0
2016-05-06 09:30:00,17.48,17.6,17.43,17.54,456720.0,17.48,17.6,17.43,17.54,456720.0
2016-05-06 10:00:00,17.54,17.62,17.47,17.53,837135.0,17.54,17.62,17.47,17.53,837135.0
2016-05-06 11:00:00,17.53,17.56,17.48,17.52,570720.0,17.53,17.56,17.48,17.52,570720.0
2016-05-06 12:00:00,17.52,17.57,17.5,17.56,469935.0,17.52,17.57,17.5,17.56,469935.0
2016-05-06 13:00:00,17.57,17.69,17.57,17.69,692820.0,17.57,17.69,17.57,17.69,692820.0
2016-05-06 14:00:00,17.69,17.77,17.69,17.72,751845.0,17.69,17.77,17.69,17.72,751845.0
2016-05-06 15:00:00,17.72,17.75,17.7,17.73,1384440.0,17.72,17.75,17.7,17.73,1384440.0
2016-05-09 09:30:00,17.66,17.9,17.65,17.87,631770.0,17.66,17.9,17.65,17.87,631770.0
2016-05-09 10:00:00,17.88,17.98,17.81,17.93,841065.0,17.88,17.98,17.81,17.93,841065.0
2016-05-09 11:00:00,17.92,17.96,17.81,17.85,806475.0,17.92,17.96,17.81,17.85,806475.0
2016-05-09 12:00:00,17.84,17.87,17.78,17.83,425295.0,17.84,17.87,17.78,17.83,425295.0
2016-05-09 13:00:00,17.85,17.88,17.82,17.84,230700.0,17.85,17.88,17.82,17.84,230700.0
2016-05-09 14:00:00,17.84,17.88,17.8,17.86,435675.0,17.84,17.88,17.8,17.86,435675.0
2016-05-09 15:00:00,17.87,17.88,17.8,17.81,1039050.0,17.87,17.88,17.8,17.81,1039050.0
2016-05-10 09:30:00,17.84,17.98,17.82,17.85,402105.0,17.84,17.98,17.82,17.85,402105.0
2016-05-10 10:00:00,17.86,17.95,17.85,17.87,644235.0,17.86,17.95,17.85,17.87,644235.0
2016-05-10 11:00:00,17.87,17.9,17.84,17.9,518715.0,17.87,17.9,17.84,17.9,518715.0
2016-05-10 12:00:00,17.92,17.93,17.87,17.91,359130.0,17.92,17.93,17.87,17.91,359130.0
2016-05-10 13:00:00,17.91,17.94,17.89,17.94,221535.0,17.91,17.94,17.89,17.94,221535.0
2016-05-10 14:00:00,17.93,17.95,17.88,17.9,300900.0,17.93,17.95,17.88,17.9,300900.0
2016-05-10 15:00:00,17.89,17.96,17.89,17.92,1687965.0,17.89,17.96,17.89,17.92,1687965.0
2016-05-11 09:30:00,17.88,17.9,17.7,17.77,483000.0,17.88,17.9,17.7,17.77,483000.0
2016-05-11 10:00:00,17.8,17.86,17.66,17.68,910380.0,17.8,17.86,17.66,17.68,910380.0
2016-05-11 11:00:00,17.68,17.68,17.57,17.61,689055.0,17.68,17.68,17.57,17.61,689055.0
2016-05-11 12:00:00,17.6,17.62,17.56,17.59,574230.0,17.6,17.62,17.56,17.59,574230.0
2016-05-11 13:00:00,17.58,17.63,17.56,17.63,922035.0,17.58,17.63,17.56,17.63,922035.0
2016-05-11 14:00:00,17.61,17.63,17.55,17.58,900555.0,17.61,17.63,17.55,17.58,900555.0
2016-05-11 15:00:00,17.58,17.58,17.51,17.52,1331280.0,17.58,17.58,17.51,17.52,1331280.0
2016-05-12 09:30:00,17.53,17.6,17.46,17.57,570690.0,17.53,17.6,17.46,17.57,570690.0
2016-05-12 10:00:00,17.55,17.67,17.55,17.65,1149540.0,17.55,17.67,17.55,17.65,1149540.0
2016-05-12 11:00:00,17.66,17.69,17.57,17.57,1101225.0,17.66,17.69,17.57,17.57,1101225.0
2016-05-12 12:00:00,17.57,17.66,17.55,17.66,466950.0,17.57,17.66,17.55,17.66,466950.0
2016-05-12 13:00:00,17.66,17.67,17.59,17.65,1048980.0,17.66,17.67,17.59,17.65,1048980.0
2016-05-12 14:00:00,17.66,17.76,17.65,17.71,597360.0,17.66,17.76,17.65,17.71,597360.0
2016-05-12 15:00:00,17.71,17.73,17.64,17.68,1676760.0,17.71,17.73,17.64,17.68,1676760.0
2016-05-13 09:30:00,17.57,17.68,17.56,17.63,766065.0,17.57,17.68,17.56,17.63,766065.0
2016-05-13 10:00:00,17.65,17.65,17.54,17.55,1341240.0,17.65,17.65,17.54,17.55,1341240.0
2016-05-13 11:00:00,17.55,17.65,17.55,17.57,530130.0,17.55,17.65,17.55,17.57,530130.0
2016-05-13 12:00:00,17.57,17.6,17.45,17.45,936405.0,17.57,17.6,17.45,17.45,936405.0
2016-05-13 13:00:00,17.45,17.48,17.35,17.35,1770000.0,17.45,17.48,17.35,17.35,1770000.0
2016-05-13 14:00:00,17.35,17.36,17.24,17.28,2464980.0,17.35,17.36,17.24,17.28,2464980.0
2016-05-13 15:00:00,17.27,17.29,17.2,17.21,2588835.0,17.27,17.29,17.2,17.21,2588835.0
2016-05-16 09:30:00,17.17,17.35,17.17,17.3,636045.0,17.17,17.35,17.17,17.3,636045.0
2016-05-16 10:00:00,17.3,17.39,17.26,17.34,1096590.0,17.3,17.39,17.26,17.34,1096590.0
2016-05-16 11:00:00,17.35,17.46,17.34,17.43,766665.0,17.35,17.46,17.34,17.43,766665.0
2016-05-16 12:00:00,17.44,17.45,17.4,17.42,634380.0,17.44,17.45,17.4,17.42,634380.0
2016-05-16 13:00:00,17.41,17.49,17.41,17.48,401085.0,17.41,17.49,17.41,17.48,401085.0
2016-05-16 14:00:00,17.48,17.53,17.44,17.45,947070.0,17.48,17.53,17.44,17.45,947070.0
2016-05-16 15:00:00,17.45,17.5,17.44,17.46,1715700.0,17.45,17.5,17.44,17.46,1715700.0
2016-05-17 09:30:00,17.34,17.44,17.23,17.33,1689360.0,17.34,17.44,17.23,17.33,1689360.0
2016-05-17 10:00:00,17.33,17.39,17.24,17.25,1539840.0,17.33,17.39,17.24,17.25,1539840.0
2016-05-17 11:00:00,17.26,17.27,17.15,17.23,1524345.0,17.26,17.27,17.15,17.23,1524345.0
2016-05-17 12:00:00,17.23,17.24,17.13,17.18,1743210.0,17.23,17.24,17.13,17.18,1743210.0
2016-05-17 13:00:00,17.17,17.2,17.09,17.09,1074450.0,17.17,17.2,17.09,17.09,1074450.0
2016-05-17 14:00:00,17.1,17.12,16.89,16.94,2775555.0,17.1,17.12,16.89,16.94,2775555.0
2016-05-17 15:00:00,16.95,17.0,16.89,16.94,2626875.0,16.95,17.0,16.89,16.94,2626875.0
2016-05-18 09:30:00,16.93,17.03,16.78,16.82,1656465.0,16.93,17.03,16.78,16.82,1656465.0
2016-05-18 10:00:00,16.82,17.04,16.81,16.92,1533090.0,16.82,17.04,16.81,16.92,1533090.0
2016-05-18 11:00:00,16.92,16.99,16.83,16.92,1597665.0,16.92,16.99,16.83,16.92,1597665.0
2016-05-18 12:00:00,16.92,16.98,16.9,16.97,1087320.0,16.92,16.98,16.9,16.97,1087320.0
2016-05-18 13:00:00,16.98,17.09,16.97,17.03,1403640.0,16.98,17.09,16.97,17.03,1403640.0
2016-05-18 14:00:00,17.02,17.04,16.94,17.01,1401390.0,17.02,17.04,16.94,17.01,1401390.0
2016-05-18 15:00:00,17.02,17.06,16.97,17.04,1805430.0,17.02,17.06,16.97,17.04,1805430.0
2016-05-19 09:30:00,16.6,16.97,16.54,16.8,2993040.0,16.6,16.97,16.54,16.8,2993040.0
2016-05-19 10:00:00,16.8,17.07,16.8,16.99,1445595.0,16.8,17.07,16.8,16.99,1445595.0
2016-05-19 11:00:00,17.0,17.05,16.96,17.01,1314120.0,17.0,17.05,16.96,17.01,1314120.0
2016-05-19 12:00:00,17.02,17.03,16.9,16.93,959070.0,17.02,17.03,16.9,16.93,959070.0
2016-05-19 13:00:00,16.94,16.97,16.9,16.93,560190.0,16.94,16.97,16.9,16.93,560190.0
2016-05-19 14:00:00,16.93,17.0,16.92,16.98,906120.0,16.93,17.0,16.92,16.98,906120.0
2016-05-19 15:00:00,16.99,17.07,16.99,17.03,2051100.0,16.99,17.07,16.99,17.03,2051100.0
2016-05-20 09:30:00,17.07,17.18,17.03,17.16,1314600.0,17.07,17.18,17.03,17.16,1314600.0
2016-05-20 10:00:00,17.17,17.24,17.13,17.16,1738605.0,17.17,17.24,17.13,17.16,1738605.0
2016-05-20 11:00:00,17.16,17.19,17.09,17.09,693315.0,17.16,17.19,17.09,17.09,693315.0
2016-05-20 12:00:00,17.1,17.11,17.04,17.08,1090875.0,17.1,17.11,17.04,17.08,1090875.0
2016-05-20 13:00:00,17.08,17.1,17.04,17.1,1324335.0,17.08,17.1,17.04,17.1,1324335.0
2016-05-20 14:00:00,17.08,17.16,17.07,17.14,743670.0,17.08,17.16,17.07,17.14,743670.0
2016-05-20 15:00:00,17.14,17.14,17.09,17.12,1390620.0,17.14,17.14,17.09,17.12,1390620.0
2016-05-23 09:30:00,17.11,17.18,17.05,17.15,562920.0,17.11,17.18,17.05,17.15,562920.0
2016-05-23 10:00:00,17.16,17.17,17.08,17.12,974160.0,17.16,17.17,17.08,17.12,974160.0
2016-05-23 11:00:00,17.11,17.13,17.0,17.0,1294620.0,17.11,17.13,17.0,17.0,1294620.0
2016-05-23 12:00:00,16.99,17.05,16.98,16.99,928560.0,16.99,17.05,16.98,16.99,928560.0
2016-05-23 13:00:00,16.99,17.02,16.94,16.99,625935.0,16.99,17.02,16.94,16.99,625935.0
2016-05-23 14:00:00,16.99,17.02,16.93,16.94,785160.0,16.99,17.02,16.93,16.94,785160.0
2016-05-23 15:00:00,16.94,16.96,16.88,16.89,1439220.0,16.94,16.96,16.88,16.89,1439220.0
2016-05-24 09:30:00,16.85,17.15,16.73,17.14,977925.0,16.85,17.15,16.73,17.14,977925.0
2016-05-24 10:00:00,17.14,17.27,17.12,17.17,1902465.0,17.14,17.27,17.12,17.17,1902465.0
2016-05-24 11:00:00,17.17,17.23,17.17,17.22,1439250.0,17.17,17.23,17.17,17.22,1439250.0
2016-05-24 12:00:00,17.22,17.23,17.16,17.22,637545.0,17.22,17.23,17.16,17.22,637545.0
2016-05-24 13:00:00,17.21,17.22,17.11,17.12,1073010.0,17.21,17.22,17.11,17.12,1073010.0
2016-05-24 14:00:00,17.12,17.16,17.1,17.15,781365.0,17.12,17.16,17.1,17.15,781365.0
2016-05-24 15:00:00,17.15,17.21,17.14,17.17,1581615.0,17.15,17.21,17.14,17.17,1581615.0
2016-05-25 09:30:00,17.19,17.3,17.15,17.25,1344645.0,17.19,17.3,17.15,17.25,1344645.0
2016-05-25 10:00:00,17.25,17.5,17.24,17.48,2393490.0,17.25,17.5,17.24,17.48,2393490.0
2016-05-25 11:00:00,17.47,17.55,17.42,17.54,1467765.0,17.47,17.55,17.42,17.54,1467765.0
2016-05-25 12:00:00,17.54,17.55,17.46,17.5,1374390.0,17.54,17.55,17.46,17.5,1374390.0
2016-05-25 13:00:00,17.5,17.56,17.49,17.55,946335.0,17.5,17.56,17.49,17.55,946335.0
2016-05-25 14:00:00,17.55,17.59,17.51,17.53,1443495.0,17.55,17.59,17.51,17.53,1443495.0
2016-05-25 15:00:00,17.54,17.63,17.53,17.58,3641355.0,17.54,17.63,17.53,17.58,3641355.0
2016-05-26 09:30:00,17.61,17.81,17.58,17.75,972720.0,17.61,17.81,17.58,17.75,972720.0
2016-05-26 10:00:00,17.76,17.85,17.69,17.73,1276140.0,17.76,17.85,17.69,17.73,1276140.0
2016-05-26 11:00:00,17.72,17.73,17.67,17.69,1516215.0,17.72,17.73,17.67,17.69,1516215.0
2016-05-26 12:00:00,17.68,17.7,17.6,17.61,1702335.0,17.68,17.7,17.6,17.61,1702335.0
2016-05-26 13:00:00,17.6,17.64,17.59,17.63,560715.0,17.6,17.64,17.59,17.63,560715.0
2016-05-26 14:00:00,17.63,17.64,17.58,17.6,713160.0,17.63,17.64,17.58,17.6,713160.0
2016-05-26 15:00:00,17.6,17.63,17.58,17.61,1617795.0,17.6,17.63,17.58,17.61,1617795.0
2016-05-27 09:30:00,17.63,17.76,17.63,17.75,583695.0,17.63,17.76,17.63,17.75,583695.0
2016-05-27 10:00:00,17.75,17.81,17.71,17.74,818295.0,17.75,17.81,17.71,17.74,818295.0
2016-05-27 11:00:00,17.74,17.76,17.69,17.72,617040.0,17.74,17.76,17.69,17.72,617040.0
2016-05-27 12:00:00,17.71,17.72,17.68,17.71,453765.0,17.71,17.72,17.68,17.71,453765.0
2016-05-27 13:00:00,17.71,17.72,17.67,17.69,570810.0,17.71,17.72,17.67,17.69,570810.0
2016-05-27 14:00:00,17.69,17.73,17.67,17.7,622620.0,17.69,17.73,17.67,17.7,622620.0
2016-05-27 15:00:00,17.71,17.73,17.69,17.72,1566300.0,17.71,17.73,17.69,17.72,1566300.0
2016-05-31 09:30:00,17.81,17.81,17.61,17.67,606375.0,17.81,17.81,17.61,17.67,606375.0
2016-05-31 10:00:00,17.67,17.7,17.6,17.64,1222605.0,17.67,17.7,17.6,17.64,1222605.0
2016-05-31 11:00:00,17.65,17.72,17.64,17.68,827280.0,17.65,17.72,17.64,17.68,827280.0
2016-05-31 12:00:00,17.68,17.69,17.65,17.66,648060.0,17.68,17.69,17.65,17.66,648060.0
2016-05-31 13:00:00,17.67,17.68,17.63,17.65,950025.0,17.67,17.68,17.63,17.65,950025.0
2016-05-31 14:00:00,17.65,17.66,17.59,17.64,1277775.0,17.65,17.66,17.59,17.64,1277775.0
2016-05-31 15:00:00,17.63,17.66,17.58,17.63,1865790.0,17.63,17.66,17.58,17.63,1865790.0
2016-06-01 09:30:00,17.62,17.74,17.57,17.72,461940.0,17.62,17.74,17.57,17.72,461940.0
2016-06-01 10:00:00,17.72,17.77,17.63,17.67,1149660.0,17.72,17.77,17.63,17.67,1149660.0
2016-06-01 11:00:00,17.68,17.7,17.54,17.56,910980.0,17.68,17.7,17.54,17.56,910980.0
2016-06-01 12:00:00,17.56,17.6,17.54,17.58,734460.0,17.56,17.6,17.54,17.58,734460.0
2016-06-01 13:00:00,17.57,17.59,17.49,17.55,729165.0,17.57,17.59,17.49,17.55,729165.0
2016-06-01 14:00:00,17.54,17.58,17.51,17.55,988440.0,17.54,17.58,17.51,17.55,988440.0
2016-06-01 15:00:00,17.55,17.6,17.53,17.57,1614510.0,17.55,17.6,17.53,17.57,1614510.0
2016-06-02 09:30:00,17.55,17.55,17.34,17.43,1511805.0,17.55,17.55,17.34,17.43,1511805.0
2016-06-02 10:00:00,17.46,17.52,17.4,17.48,1065870.0,17.46,17.52,17.4,17.48,1065870.0
2016-06-02 11:00:00,17.49,17.56,17.46,17.51,871440.0,17.49,17.56,17.46,17.51,871440.0
2016-06-02 12:00:00,17.51,17.51,17.42,17.51,718215.0,17.51,17.51,17.42,17.51,718215.0
2016-06-02 13:00:00,17.52,17.56,17.48,17.53,541545.0,17.52,17.56,17.48,17.53,541545.0
2016-06-02 14:00:00,17.53,17.58,17.51,17.54,982875.0,17.53,17.58,17.51,17.54,982875.0
2016-06-02 15:00:00,17.54,17.55,17.5,17.51,1997325.0,17.54,17.55,17.5,17.51,1997325.0
2016-06-03 09:30:00,17.49,17.5,17.28,17.3,736905.0,17.49,17.5,17.28,17.3,736905.0
2016-06-03 10:00:00,17.3,17.39,17.22,17.38,1222380.0,17.3,17.39,17.22,17.38,1222380.0
2016-06-03 11:00:00,17.39,17.43,17.34,17.43,635865.0,17.39,17.43,17.34,17.43,635865.0
2016-06-03 12:00:00,17.43,17.44,17.34,17.35,447690.0,17.43,17.44,17.34,17.35,447690.0
2016-06-03 13:00:00,17.35,17.37,17.33,17.35,639120.0,17.35,17.37,17.33,17.35,639120.0
2016-06-03 14:00:00,17.35,17.36,17.31,17.34,664845.0,17.35,17.36,17.31,17.34,664845.0
2016-06-03 15:00:00,17.34,17.35,17.3,17.3,1703250.0,17.34,17.35,17.3,17.3,1703250.0
2016-06-06 09:30:00,17.26,17.27,17.18,17.23,911490.0,17.26,17.27,17.18,17.23,911490.0
2016-06-06 10:00:00,17.22,17.27,17.18,17.23,1107585.0,17.22,17.27,17.18,17.23,1107585.0
2016-06-06 11:00:00,17.23,17.24,17.19,17.22,1292820.0,17.23,17.24,17.19,17.22,1292820.0
2016-06-06 12:00:00,17.22,17.23,17.14,17.19,658935.0,17.22,17.23,17.14,17.19,658935.0
2016-06-06 13:00:00,17.19,17.26,17.18,17.23,694155.0,17.19,17.26,17.18,17.23,694155.0
2016-06-06 14:00:00,17.24,17.27,17.23,17.25,669315.0,17.24,17.27,17.23,17.25,669315.0
2016-06-06 15:00:00,17.25,17.29,17.24,17.26,1512300.0,17.25,17.29,17.24,17.26,1512300.0
2016-06-07 09:30:00,17.24,17.31,17.23,17.3,370950.0,17.24,17.31,17.23,17.3,370950.0
2016-06-07 10:00:00,17.28,17.36,17.27,17.3,1010385.0,17.28,17.36,17.27,17.3,1010385.0
2016-06-07 11:00:00,17.31,17.39,17.29,17.38,614625.0,17.31,17.39,17.29,17.38,614625.0
2016-06-07 12:00:00,17.38,17.41,17.35,17.4,504045.0,17.38,17.41,17.35,17.4,504045.0
2016-06-07 13:00:00,17.39,17.42,17.37,17.39,683880.0,17.39,17.42,17.37,17.39,683880.0
2016-06-07 14:00:00,17.38,17.41,17.36,17.38,645420.0,17.38,17.41,17.36,17.38,645420.0
2016-06-07 15:00:00,17.38,17.41,17.34,17.35,1399635.0,17.38,17.41,17.34,17.35,1399635.0
2016-06-08 09:30:00,17.33,17.41,17.31,17.41,361560.0,17.33,17.41,17.31,17.41,361560.0
2016-06-08 10:00:00,17.39,17.47,17.39,17.4,941640.0,17.39,17.47,17.39,17.4,941640.0
2016-06-08 11:00:00,17.4,17.47,17.4,17.44,465075.0,17.4,17.47,17.4,17.44,465075.0
2016-06-08 12:00:00,17.43,17.45,17.42,17.44,463245.0,17.43,17.45,17.42,17.44,463245.0
2016-06-08 13:00:00,17.44,17.45,17.4,17.42,495060.0,17.44,17.45,17.4,17.42,495060.0
2016-06-08 14:00:00,17.42,17.47,17.42,17.47,451560.0,17.42,17.47,17.42,17.47,451560.0
2016-06-08 15:00:00,17.46,17.48,17.41,17.42,926610.0,17.46,17.48,17.41,17.42,926610.0
2016-06-09 09:30:00,17.42,17.61,17.36,17.6,689565.0,17.42,17.61,17.36,17.6,689565.0
2016-06-09 10:00:00,17.6,17.62,17.5,17.51,997275.0,17.6,17.62,17.5,17.51,997275.0
2016-06-09 11:00:00,17.51,17.52,17.44,17.47,399435.0,17.51,17.52,17.44,17.47,399435.0
2016-06-09 12:00:00,17.46,17.47,17.4,17.43,558435.0,17.46,17.47,17.4,17.43,558435.0
2016-06-09 13:00:00,17.42,17.46,17.4,17.44,380160.0,17.42,17.46,17.4,17.44,380160.0
2016-06-09 14:00:00,17.44,17.5,17.42,17.5,532080.0,17.44,17.5,17.42,17.5,532080.0
2016-06-09 15:00:00,17.49,17.52,17.47,17.49,1101315.0,17.49,17.52,17.47,17.49,1101315.0
2016-06-10 09:30:00,17.34,17.56,17.3,17.52,962850.0,17.34,17.56,17.3,17.52,962850.0
2016-06-10 10:00:00,17.52,17.54,17.47,17.52,833445.0,17.52,17.54,17.47,17.52,833445.0
2016-06-10 11:00:00,17.52,17.53,17.46,17.51,424800.0,17.52,17.53,17.46,17.51,424800.0
2016-06-10 12:00:00,17.5,17.52,17.42,17.49,267525.0,17.5,17.52,17.42,17.49,267525.0
2016-06-10 13:00:00,17.48,17.5,17.4,17.43,346545.0,17.48,17.5,17.4,17.43,346545.0
2016-06-10 14:00:00,17.43,17.44,17.39,17.4,539205.0,17.43,17.44,17.39,17.4,539205.0
2016-06-10 15:00:00,17.4,17.43,17.38,17.4,1545000.0,17.4,17.43,17.38,17.4,1545000.0
2016-06-13 09:30:00,17.37,17.52,17.35,17.49,668085.0,17.37,17.52,17.35,17.49,668085.0
2016-06-13 10:00:00,17.49,17.51,17.36,17.42,871545.0,17.49,17.51,17.36,17.42,871545.0
2016-06-13 11:00:00,17.43,17.45,17.37,17.4,772890.0,17.43,17.45,17.37,17.4,772890.0
2016-06-13 12:00:00,17.39,17.44,17.32,17.42,532830.0,17.39,17.44,17.32,17.42,532830.0
2016-06-13 13:00:00,17.42,17.43,17.35,17.35,637350.0,17.42,17.43,17.35,17.35,637350.0
2016-06-13 14:00:00,17.36,17.41,17.34,17.37,533100.0,17.36,17.41,17.34,17.37,533100.0
2016-06-13 15:00:00,17.37,17.37,17.31,17.32,1224255.0,17.37,17.37,17.31,17.32,1224255.0
2016-06-14 09:30:00,17.29,17.35,17.17,17.21,558255.0,17.29,17.35,17.17,17.21,558255.0
2016-06-14 10:00:00,17.22,17.27,17.18,17.2,1138650.0,17.22,17.27,17.18,17.2,1138650.0
2016-06-14 11:00:00,17.2,17.24,17.17,17.23,816705.0,17.2,17.24,17.17,17.23,816705.0
2016-06-14 12:00:00,17.23,17.3,17.21,17.24,530610.0,17.23,17.3,17.21,17.24,530610.0
2016-06-14 13:00:00,17.24,17.27,17.21,17.21,375075.0,17.24,17.27,17.21,17.21,375075.0
2016-06-14 14:00:00,17.22,17.28,17.21,17.24,697425.0,17.22,17.28,17.21,17.24,697425.0
2016-06-14 15:00:00,17.24,17.33,17.22,17.31,1033950.0,17.24,17.33,17.22,17.31,1033950.0
2016-06-15 09:30:00,17.31,17.45,17.22,17.45,324375.0,17.31,17.45,17.22,17.45,324375.0
2016-06-15 10:00:00,17.46,17.52,17.41,17.5,734490.0,17.46,17.52,17.41,17.5,734490.0
2016-06-15 11:00:00,17.5,17.52,17.42,17.45,345780.0,17.5,17.52,17.42,17.45,345780.0
2016-06-15 12:00:00,17.45,17.47,17.41,17.41,299565.0,17.45,17.47,17.41,17.41,299565.0
2016-06-15 13:00:00,17.41,17.47,17.39,17.47,302550.0,17.41,17.47,17.39,17.47,302550.0
2016-06-15 14:00:00,17.47,17.52,17.41,17.48,532020.0,17.47,17.52,17.41,17.48,532020.0
2016-06-15 15:00:00,17.47,17.49,17.35,17.37,1281810.0,17.47,17.49,17.35,17.37,1281810.0
2016-06-16 09:30:00,17.27,17.31,17.23,17.24,423330.0,17.27,17.31,17.23,17.24,423330.0
2016-06-16 10:00:00,17.24,17.32,17.21,17.22,664080.0,17.24,17.32,17.21,17.22,664080.0
2016-06-16 11:00:00,17.22,17.32,17.2,17.25,546060.0,17.22,17.32,17.2,17.25,546060.0
2016-06-16 12:00:00,17.24,17.3,17.2,17.27,546510.0,17.24,17.3,17.2,17.27,546510.0
2016-06-16 13:00:00,17.27,17.28,17.2,17.22,587610.0,17.27,17.28,17.2,17.22,587610.0
2016-06-16 14:00:00,17.21,17.3,17.21,17.27,521430.0,17.21,17.3,17.21,17.27,521430.0
2016-06-16 15:00:00,17.28,17.33,17.27,17.32,1007475.0,17.28,17.33,17.27,17.32,1007475.0
2016-06-17 09:30:00,17.29,17.33,17.23,17.28,2038635.0,17.29,17.33,17.23,17.28,2038635.0
2016-06-17 10:00:00,17.29,17.36,17.26,17.31,839430.0,17.29,17.36,17.26,17.31,839430.0
2016-06-17 11:00:00,17.31,17.33,17.29,17.31,547215.0,17.31,17.33,17.29,17.31,547215.0
2016-06-17 12:00:00,17.31,17.35,17.3,17.32,599760.0,17.31,17.35,17.3,17.32,599760.0
2016-06-17 13:00:00,17.31,17.39,17.3,17.36,602805.0,17.31,17.39,17.3,17.36,602805.0
2016-06-17 14:00:00,17.38,17.39,17.35,17.38,438105.0,17.38,17.39,17.35,17.38,438105.0
2016-06-17 15:00:00,17.38,17.38,17.32,17.33,1527390.0,17.38,17.38,17.32,17.33,1527390.0
2016-06-20 09:30:00,17.45,17.59,17.31,17.55,743040.0,17.45,17.59,17.31,17.55,743040.0
2016-06-20 10:00:00,17.54,17.62,17.53,17.61,761310.0,17.54,17.62,17.53,17.61,761310.0
2016-06-20 11:00:00,17.6,17.65,17.58,17.63,638250.0,17.6,17.65,17.58,17.63,638250.0
2016-06-20 12:00:00,17.63,17.63,17.55,17.56,436305.0,17.63,17.63,17.55,17.56,436305.0
2016-06-20 13:00:00,17.55,17.58,17.48,17.53,628740.0,17.55,17.58,17.48,17.53,628740.0
2016-06-20 14:00:00,17.52,17.53,17.46,17.51,487035.0,17.52,17.53,17.46,17.51,487035.0
2016-06-20 15:00:00,17.5,17.5,17.42,17.44,1037160.0,17.5,17.5,17.42,17.44,1037160.0
2016-06-21 09:30:00,17.41,17.52,17.37,17.5,442275.0,17.41,17.52,17.37,17.5,442275.0
2016-06-21 10:00:00,17.48,17.5,17.42,17.42,831075.0,17.48,17.5,17.42,17.42,831075.0
2016-06-21 11:00:00,17.43,17.47,17.4,17.44,209640.0,17.43,17.47,17.4,17.44,209640.0
2016-06-21 12:00:00,17.45,17.46,17.42,17.43,249555.0,17.45,17.46,17.42,17.43,249555.0
2016-06-21 13:00:00,17.43,17.43,17.35,17.36,445185.0,17.43,17.43,17.35,17.36,445185.0
2016-06-21 14:00:00,17.37,17.44,17.37,17.43,413520.0,17.37,17.44,17.37,17.43,413520.0
2016-06-21 15:00:00,17.42,17.45,17.37,17.38,1111125.0,17.42,17.45,17.37,17.38,1111125.0
2016-06-22 09:30:00,17.45,17.47,17.4,17.47,590535.0,17.45,17.47,17.4,17.47,590535.0
2016-06-22 10:00:00,17.46,17.59,17.46,17.57,650385.0,17.46,17.59,17.46,17.57,650385.0
2016-06-22 11:00:00,17.57,17.61,17.55,17.57,377820.0,17.57,17.61,17.55,17.57,377820.0
2016-06-22 12:00:00,17.57,17.59,17.48,17.52,481440.0,17.57,17.59,17.48,17.52,481440.0
2016-06-22 13:00:00,17.51,17.51,17.46,17.51,361155.0,17.51,17.51,17.46,17.51,361155.0
2016-06-22 14:00:00,17.5,17.52,17.44,17.47,352095.0,17.5,17.52,17.44,17.47,352095.0
2016-06-22 15:00:00,17.47,17.55,17.47,17.52,1647330.0,17.47,17.55,17.47,17.52,1647330.0
2016-06-23 09:30:00,17.62,17.69,17.54,17.67,636255.0,17.62,17.69,17.54,17.67,636255.0
2016-06-23 10:00:00,17.66,17.71,17.63,17.64,1148265.0,17.66,17.71,17.63,17.64,1148265.0
2016-06-23 11:00:00,17.64,17.68,17.61,17.63,846975.0,17.64,17.68,17.61,17.63,846975.0
2016-06-23 12:00:00,17.63,17.64,17.55,17.56,226905.0,17.63,17.64,17.55,17.56,226905.0
2016-06-23 13:00:00,17.56,17.58,17.51,17.53,398820.0,17.56,17.58,17.51,17.53,398820.0
2016-06-23 14:00:00,17.52,17.55,17.5,17.53,380475.0,17.52,17.55,17.5,17.53,380475.0
2016-06-23 15:00:00,17.54,17.63,17.53,17.61,844050.0,17.54,17.63,17.53,17.61,844050.0
2016-06-24 09:30:00,17.05,17.39,17.0,17.36,1018845.0,17.05,17.39,17.0,17.36,1018845.0
2016-06-24 10:00:00,17.37,17.58,17.37,17.56,1794660.0,17.37,17.58,17.37,17.56,1794660.0
2016-06-24 11:00:00,17.56,17.82,17.54,17.82,1908750.0,17.56,17.82,17.54,17.82,1908750.0
2016-06-24 12:00:00,17.82,17.89,17.72,17.76,1717695.0,17.82,17.89,17.72,17.76,1717695.0
2016-06-24 13:00:00,17.76,17.93,17.75,17.92,1399725.0,17.76,17.93,17.75,17.92,1399725.0
2016-06-24 14:00:00,17.92,17.93,17.75,17.84,1850460.0,17.92,17.93,17.75,17.84,1850460.0
2016-06-24 15:00:00,17.83,17.96,17.78,17.84,3674865.0,17.83,17.96,17.78,17.84,3674865.0
2016-06-27 09:30:00,17.7,17.88,17.7,17.83,1793220.0,17.7,17.88,17.7,17.83,1793220.0
2016-06-27 10:00:00,17.82,17.86,17.69,17.74,2088060.0,17.82,17.86,17.69,17.74,2088060.0
2016-06-27 11:00:00,17.74,17.92,17.74,17.88,1337730.0,17.74,17.92,17.74,17.88,1337730.0
2016-06-27 12:00:00,17.89,17.99,17.87,17.91,1377840.0,17.89,17.99,17.87,17.91,1377840.0
2016-06-27 13:00:00,17.93,17.93,17.78,17.81,935565.0,17.93,17.93,17.78,17.81,935565.0
2016-06-27 14:00:00,17.81,17.84,17.71,17.74,1493880.0,17.81,17.84,17.71,17.74,1493880.0
2016-06-27 15:00:00,17.75,17.87,17.71,17.85,2855175.0,17.75,17.87,17.71,17.85,2855175.0
2016-06-28 09:30:00,17.96,17.98,17.83,17.92,804600.0,17.96,17.98,17.83,17.92,804600.0
2016-06-28 10:00:00,17.92,18.0,17.92,17.96,1213050.0,17.92,18.0,17.92,17.96,1213050.0
2016-06-28 11:00:00,17.96,17.99,17.91,17.95,740340.0,17.96,17.99,17.91,17.95,740340.0
2016-06-28 12:00:00,17.96,18.04,17.94,18.04,817200.0,17.96,18.04,17.94,18.04,817200.0
2016-06-28 13:00:00,18.04,18.06,17.96,18.0,655545.0,18.04,18.06,17.96,18.0,655545.0
2016-06-28 14:00:00,18.01,18.05,17.95,18.04,790080.0,18.01,18.05,17.95,18.04,790080.0
2016-06-28 15:00:00,18.05,18.11,18.02,18.1,1654980.0,18.05,18.11,18.02,18.1,1654980.0
2016-06-29 09:30:00,18.16,18.31,18.16,18.25,719370.0,18.16,18.31,18.16,18.25,719370.0
2016-06-29 10:00:00,18.25,18.32,18.21,18.22,1414860.0,18.25,18.32,18.21,18.22,1414860.0
2016-06-29 11:00:00,18.22,18.23,18.16,18.21,988395.0,18.22,18.23,18.16,18.21,988395.0
2016-06-29 12:00:00,18.21,18.24,18.18,18.23,823575.0,18.21,18.24,18.18,18.23,823575.0
2016-06-29 13:00:00,18.24,18.26,18.21,18.21,563190.0,18.24,18.26,18.21,18.21,563190.0
2016-06-29 14:00:00,18.21,18.24,18.17,18.2,1553985.0,18.21,18.24,18.17,18.2,1553985.0
2016-06-29 15:00:00,18.2,18.26,18.18,18.25,2485140.0,18.2,18.26,18.18,18.25,2485140.0
2016-06-30 09:30:00,18.27,18.27,18.05,18.07,929325.0,18.27,18.27,18.05,18.07,929325.0
2016-06-30 10:00:00,18.07,18.13,18.0,18.11,1238895.0,18.07,18.13,18.0,18.11,1238895.0
2016-06-30 11:00:00,18.1,18.11,18.02,18.04,1274115.0,18.1,18.11,18.02,18.04,1274115.0
2016-06-30 12:00:00,18.04,18.11,18.02,18.1,931170.0,18.04,18.11,18.02,18.1,931170.0
2016-06-30 13:00:00,18.11,18.14,18.08,18.11,731070.0,18.11,18.14,18.08,18.11,731070.0
2016-06-30 14:00:00,18.12,18.16,18.09,18.11,996555.0,18.12,18.16,18.09,18.11,996555.0
2016-06-30 15:00:00,18.12,18.13,18.03,18.07,3758775.0,18.12,18.13,18.03,18.07,3758775.0
2016-07-01 09:30:00,18.13,18.21,18.09,18.19,604845.0,18.13,18.21,18.09,18.19,604845.0
2016-07-01 10:00:00,18.2,18.22,18.14,18.19,1063110.0,18.2,18.22,18.14,18.19,1063110.0
2016-07-01 11:00:00,18.19,18.25,18.16,18.21,899130.0,18.19,18.25,18.16,18.21,899130.0
2016-07-01 12:00:00,18.21,18.31,18.2,18.31,1105755.0,18.21,18.31,18.2,18.31,1105755.0
2016-07-01 13:00:00,18.3,18.34,18.27,18.28,1110375.0,18.3,18.34,18.27,18.28,1110375.0
2016-07-01 14:00:00,18.27,18.29,18.24,18.27,769125.0,18.27,18.29,18.24,18.27,769125.0
2016-07-01 15:00:00,18.27,18.3,18.24,18.28,1879725.0,18.27,18.3,18.24,18.28,1879725.0
2016-07-05 09:30:00,18.17,18.32,18.17,18.32,674205.0,18.17,18.32,18.17,18.32,674205.0
2016-07-05 10:00:00,18.32,18.48,18.31,18.38,1833060.0,18.32,18.48,18.31,18.38,1833060.0
2016-07-05 11:00:00,18.37,18.39,18.29,18.3,1225485.0,18.37,18.39,18.29,18.3,1225485.0
2016-07-05 12:00:00,18.3,18.34,18.27,18.32,677745.0,18.3,18.34,18.27,18.32,677745.0
2016-07-05 13:00:00,18.32,18.33,18.28,18.32,902100.0,18.32,18.33,18.28,18.32,902100.0
2016-07-05 14:00:00,18.31,18.36,18.3,18.31,710790.0,18.31,18.36,18.3,18.31,710790.0
2016-07-05 15:00:00,18.32,18.4,18.3,18.39,1698075.0,18.32,18.4,18.3,18.39,1698075.0
2016-07-06 09:30:00,18.33,18.44,18.33,18.39,620760.0,18.33,18.44,18.33,18.39,620760.0
2016-07-06 10:00:00,18.4,18.47,18.37,18.47,1058385.0,18.4,18.47,18.37,18.47,1058385.0
2016-07-06 11:00:00,18.47,18.49,18.43,18.47,760470.0,18.47,18.49,18.43,18.47,760470.0
2016-07-06 12:00:00,18.47,18.49,18.44,18.48,562455.0,18.47,18.49,18.44,18.48,562455.0
2016-07-06 13:00:00,18.49,18.5,18.4,18.4,517785.0,18.49,18.5,18.4,18.4,517785.0
2016-07-06 14:00:00,18.41,18.49,18.39,18.48,847215.0,18.41,18.49,18.39,18.48,847215.0
2016-07-06 15:00:00,18.48,18.5,18.44,18.49,1611675.0,18.48,18.5,18.44,18.49,1611675.0
2016-07-07 09:30:00,18.45,18.51,18.37,18.4,324810.0,18.45,18.51,18.37,18.4,324810.0
2016-07-07 10:00:00,18.4,18.41,18.35,18.35,901755.0,18.4,18.41,18.35,18.35,901755.0
2016-07-07 11:00:00,18.35,18.45,18.35,18.44,450660.0,18.35,18.45,18.35,18.44,450660.0
2016-07-07 12:00:00,18.44,18.45,18.34,18.35,470835.0,18.44,18.45,18.34,18.35,470835.0
2016-07-07 13:00:00,18.35,18.37,18.32,18.36,537930.0,18.35,18.37,18.32,18.36,537930.0
2016-07-07 14:00:00,18.35,18.37,18.29,18.3,709110.0,18.35,18.37,18.29,18.3,709110.0
2016-07-07 15:00:00,18.3,18.37,18.29,18.35,1538235.0,18.3,18.37,18.29,18.35,1538235.0
2016-07-08 09:30:00,18.52,18.52,18.42,18.45,903255.0,18.52,18.52,18.42,18.45,903255.0
2016-07-08 10:00:00,18.45,18.6,18.41,18.6,994320.0,18.45,18.6,18.41,18.6,994320.0
2016-07-08 11:00:00,18.6,18.66,18.6,18.63,551730.0,18.6,18.66,18.6,18.63,551730.0
2016-07-08 12:00:00,18.63,18.64,18.59,18.61,576930.0,18.63,18.64,18.59,18.61,576930.0
2016-07-08 13:00:00,18.61,18.66,18.6,18.65,416085.0,18.61,18.66,18.6,18.65,416085.0
2016-07-08 14:00:00,18.65,18.72,18.64,18.7,798015.0,18.65,18.72,18.64,18.7,798015.0
2016-07-08 15:00:00,18.7,18.72,18.67,18.71,1189050.0,18.7,18.72,18.67,18.71,1189050.0
2016-07-11 09:30:00,18.78,18.78,18.61,18.62,669900.0,18.78,18.78,18.61,18.62,669900.0
2016-07-11 10:00:00,18.62,18.64,18.53,18.57,1247190.0,18.62,18.64,18.53,18.57,1247190.0
2016-07-11 11:00:00,18.59,18.63,18.58,18.6,608265.0,18.59,18.63,18.58,18.6,608265.0
2016-07-11 12:00:00,18.59,18.63,18.59,18.6,490425.0,18.59,18.63,18.59,18.6,490425.0
2016-07-11 13:00:00,18.61,18.63,18.59,18.59,390900.0,18.61,18.63,18.59,18.59,390900.0
2016-07-11 14:00:00,18.59,18.62,18.56,18.59,515550.0,18.59,18.62,18.56,18.59,515550.0
2016-07-11 15:00:00,18.59,18.6,18.51,18.52,1386555.0,18.59,18.6,18.51,18.52,1386555.0
2016-07-12 09:30:00,18.55,18.59,18.34,18.34,735600.0,18.55,18.59,18.34,18.34,735600.0
2016-07-12 10:00:00,18.36,18.45,18.31,18.43,864045.0,18.36,18.45,18.31,18.43,864045.0
2016-07-12 11:00:00,18.44,18.46,18.41,18.44,666615.0,18.44,18.46,18.41,18.44,666615.0
2016-07-12 12:00:00,18.44,18.45,18.38,18.39,448770.0,18.44,18.45,18.38,18.39,448770.0
2016-07-12 13:00:00,18.4,18.42,18.38,18.38,435780.0,18.4,18.42,18.38,18.38,435780.0
2016-07-12 14:00:00,18.38,18.45,18.38,18.39,475215.0,18.38,18.45,18.38,18.39,475215.0
2016-07-12 15:00:00,18.39,18.43,18.39,18.41,1172520.0,18.39,18.43,18.39,18.41,1172520.0
2016-07-13 09:30:00,18.48,18.48,18.3,18.31,545940.0,18.48,18.48,18.3,18.31,545940.0
2016-07-13 10:00:00,18.3,18.4,18.27,18.36,667215.0,18.3,18.4,18.27,18.36,667215.0
2016-07-13 11:00:00,18.35,18.39,18.3,18.35,745200.0,18.35,18.39,18.3,18.35,745200.0
2016-07-13 12:00:00,18.36,18.39,18.35,18.39,481275.0,18.36,18.39,18.35,18.39,481275.0
2016-07-13 13:00:00,18.39,18.39,18.35,18.36,401835.0,18.39,18.39,18.35,18.36,401835.0
2016-07-13 14:00:00,18.37,18.45,18.36,18.42,683325.0,18.37,18.45,18.36,18.42,683325.0
2016-07-13 15:00:00,18.42,18.44,18.41,18.41,1223640.0,18.42,18.44,18.41,18.41,1223640.0
2016-07-14 09:30:00,18.48,18.53,18.44,18.47,376575.0,18.48,18.53,18.44,18.47,376575.0
2016-07-14 10:00:00,18.48,18.5,18.37,18.37,620115.0,18.48,18.5,18.37,18.37,620115.0
2016-07-14 11:00:00,18.37,18.46,18.37,18.41,528975.0,18.37,18.46,18.37,18.41,528975.0
2016-07-14 12:00:00,18.42,18.46,18.41,18.44,427080.0,18.42,18.46,18.41,18.44,427080.0
2016-07-14 13:00:00,18.44,18.45,18.4,18.44,391005.0,18.44,18.45,18.4,18.44,391005.0
2016-07-14 14:00:00,18.44,18.5,18.43,18.48,466410.0,18.44,18.5,18.43,18.48,466410.0
2016-07-14 15:00:00,18.47,18.53,18.47,18.51,1320675.0,18.47,18.53,18.47,18.51,1320675.0
2016-07-15 09:30:00,18.62,18.63,18.47,18.49,932430.0,18.62,18.63,18.47,18.49,932430.0
2016-07-15 10:00:00,18.48,18.5,18.44,18.47,372240.0,18.48,18.5,18.44,18.47,372240.0
2016-07-15 11:00:00,18.47,18.47,18.38,18.4,391095.0,18.47,18.47,18.38,18.4,391095.0
2016-07-15 12:00:00,18.39,18.41,18.32,18.32,409350.0,18.39,18.41,18.32,18.32,409350.0
2016-07-15 13:00:00,18.33,18.35,18.3,18.31,638805.0,18.33,18.35,18.3,18.31,638805.0
2016-07-15 14:00:00,18.31,18.33,18.27,18.28,518550.0,18.31,18.33,18.27,18.28,518550.0
2016-07-15 15:00:00,18.28,18.3,18.23,18.24,1794045.0,18.28,18.3,18.23,18.24,1794045.0
2016-07-18 09:30:00,18.33,18.38,18.28,18.29,562200.0,18.33,18.38,18.28,18.29,562200.0
2016-07-18 10:00:00,18.28,18.35,18.28,18.35,1690365.0,18.28,18.35,18.28,18.35,1690365.0
2016-07-18 11:00:00,18.35,18.4,18.33,18.38,798885.0,18.35,18.4,18.33,18.38,798885.0
2016-07-18 12:00:00,18.38,18.39,18.34,18.34,464025.0,18.38,18.39,18.34,18.34,464025.0
2016-07-18 13:00:00,18.34,18.35,18.3,18.33,675315.0,18.34,18.35,18.3,18.33,675315.0
2016-07-18 14:00:00,18.33,18.34,18.29,18.3,659580.0,18.33,18.34,18.29,18.3,659580.0
2016-07-18 15:00:00,18.3,18.31,18.28,18.29,1470765.0,18.3,18.31,18.28,18.29,1470765.0
2016-07-19 09:30:00,18.01,18.07,17.79,18.04,2127435.0,18.01,18.07,17.79,18.04,2127435.0
2016-07-19 10:00:00,18.04,18.15,18.02,18.11,2012955.0,18.04,18.15,18.02,18.11,2012955.0
2016-07-19 11:00:00,18.1,18.24,18.09,18.21,2937525.0,18.1,18.24,18.09,18.21,2937525.0
2016-07-19 12:00:00,18.21,18.25,18.21,18.22,655635.0,18.21,18.25,18.21,18.22,655635.0
2016-07-19 13:00:00,18.22,18.23,18.16,18.17,482745.0,18.22,18.23,18.16,18.17,482745.0
2016-07-19 14:00:00,18.17,18.22,18.17,18.18,901395.0,18.17,18.22,18.17,18.18,901395.0
2016-07-19 15:00:00,18.17,18.22,18.17,18.21,1614180.0,18.17,18.22,18.17,18.21,1614180.0
2016-07-20 09:30:00,18.24,18.36,18.21,18.33,619785.0,18.24,18.36,18.21,18.33,619785.0
2016-07-20 10:00:00,18.33,18.35,18.26,18.27,555030.0,18.33,18.35,18.26,18.27,555030.0
2016-07-20 11:00:00,18.28,18.29,18.26,18.27,631260.0,18.28,18.29,18.26,18.27,631260.0
2016-07-20 12:00:00,18.27,18.29,18.26,18.28,781320.0,18.27,18.29,18.26,18.28,781320.0
2016-07-20 13:00:00,18.28,18.3,18.27,18.28,713580.0,18.28,18.3,18.27,18.28,713580.0
2016-07-20 14:00:00,18.28,18.3,18.26,18.27,1330695.0,18.28,18.3,18.26,18.27,1330695.0
2016-07-20 15:00:00,18.27,18.29,18.25,18.28,1677135.0,18.27,18.29,18.25,18.28,1677135.0
2016-07-21 09:30:00,18.23,18.26,18.15,18.16,743790.0,18.23,18.26,18.15,18.16,743790.0
2016-07-21 10:00:00,18.16,18.2,18.15,18.17,615465.0,18.16,18.2,18.15,18.17,615465.0
2016-07-21 11:00:00,18.17,18.19,18.11,18.14,510915.0,18.17,18.19,18.11,18.14,510915.0
2016-07-21 12:00:00,18.14,18.17,18.09,18.09,642285.0,18.14,18.17,18.09,18.09,642285.0
2016-07-21 13:00:00,18.09,18.14,18.08,18.13,722445.0,18.09,18.14,18.08,18.13,722445.0
2016-07-21 14:00:00,18.13,18.13,18.06,18.06,539790.0,18.13,18.13,18.06,18.06,539790.0
2016-07-21 15:00:00,18.06,18.09,18.02,18.09,1385895.0,18.06,18.09,18.02,18.09,1385895.0
2016-07-22 09:30:00,18.17,18.17,18.06,18.11,474915.0,18.17,18.17,18.06,18.11,474915.0
2016-07-22 10:00:00,18.12,18.18,18.09,18.17,543825.0,18.12,18.18,18.09,18.17,543825.0
2016-07-22 11:00:00,18.18,18.18,18.13,18.16,622065.0,18.18,18.18,18.13,18.16,622065.0
2016-07-22 12:00:00,18.17,18.21,18.15,18.2,316695.0,18.17,18.21,18.15,18.2,316695.0
2016-07-22 13:00:00,18.19,18.22,18.18,18.21,489930.0,18.19,18.22,18.18,18.21,489930.0
2016-07-22 14:00:00,18.21,18.22,18.18,18.21,583500.0,18.21,18.22,18.18,18.21,583500.0
2016-07-22 15:00:00,18.21,18.28,18.2,18.26,1284975.0,18.21,18.28,18.2,18.26,1284975.0
2016-07-25 09:30:00,18.22,18.56,18.12,18.54,1566090.0,18.22,18.56,18.12,18.54,1566090.0
2016-07-25 10:00:00,18.53,18.58,18.48,18.53,1536180.0,18.53,18.58,18.48,18.53,1536180.0
2016-07-25 11:00:00,18.51,18.51,18.42,18.46,1033590.0,18.51,18.51,18.42,18.46,1033590.0
2016-07-25 12:00:00,18.46,18.5,18.42,18.47,601170.0,18.46,18.5,18.42,18.47,601170.0
2016-07-25 13:00:00,18.47,18.51,18.45,18.5,555435.0,18.47,18.51,18.45,18.5,555435.0
2016-07-25 14:00:00,18.5,18.56,18.49,18.52,1024335.0,18.5,18.56,18.49,18.52,1024335.0
2016-07-25 15:00:00,18.51,18.59,18.51,18.58,2407275.0,18.51,18.59,18.51,18.58,2407275.0
2016-07-26 09:30:00,18.6,18.98,18.6,18.89,2152800.0,18.6,18.98,18.6,18.89,2152800.0
2016-07-26 10:00:00,18.89,18.95,18.74,18.74,2005740.0,18.89,18.95,18.74,18.74,2005740.0
2016-07-26 11:00:00,18.73,18.78,18.68,18.75,1738845.0,18.73,18.78,18.68,18.75,1738845.0
2016-07-26 12:00:00,18.76,18.89,18.76,18.81,1635270.0,18.76,18.89,18.76,18.81,1635270.0
2016-07-26 13:00:00,18.81,18.82,18.78,18.78,1074555.0,18.81,18.82,18.78,18.78,1074555.0
2016-07-26 14:00:00,18.78,18.81,18.76,18.8,1288905.0,18.78,18.81,18.76,18.8,1288905.0
2016-07-26 15:00:00,18.79,18.81,18.75,18.79,2194875.0,18.79,18.81,18.75,18.79,2194875.0
2016-07-27 09:30:00,18.8,18.89,18.73,18.81,711810.0,18.8,18.89,18.73,18.81,711810.0
2016-07-27 10:00:00,18.8,18.8,18.66,18.71,1109640.0,18.8,18.8,18.66,18.71,1109640.0
2016-07-27 11:00:00,18.7,18.72,18.63,18.67,1354530.0,18.7,18.72,18.63,18.67,1354530.0
2016-07-27 12:00:00,18.66,18.66,18.56,18.58,1636830.0,18.66,18.66,18.56,18.58,1636830.0
2016-07-27 13:00:00,18.58,18.64,18.57,18.64,702825.0,18.58,18.64,18.57,18.64,702825.0
2016-07-27 14:00:00,18.64,18.64,18.57,18.61,1461060.0,18.64,18.64,18.57,18.61,1461060.0
2016-07-27 15:00:00,18.61,18.62,18.46,18.49,3566220.0,18.61,18.62,18.46,18.49,3566220.0
2016-07-28 09:30:00,18.57,19.52,18.33,18.76,6784035.0,18.57,19.52,18.33,18.76,6784035.0
2016-07-28 10:00:00,18.77,18.95,18.71,18.9,3541035.0,18.77,18.95,18.71,18.9,3541035.0
2016-07-28 11:00:00,18.89,19.47,18.84,19.46,8922525.0,18.89,19.47,18.84,19.46,8922525.0
2016-07-28 12:00:00,19.44,19.44,19.16,19.22,2662245.0,19.44,19.44,19.16,19.22,2662245.0
2016-07-28 13:00:00,19.22,19.24,19.16,19.22,2137470.0,19.22,19.24,19.16,19.22,2137470.0
2016-07-28 14:00:00,19.22,19.23,19.18,19.22,1640490.0,19.22,19.23,19.18,19.22,1640490.0
2016-07-28 15:00:00,19.22,19.29,19.21,19.24,4163910.0,19.22,19.29,19.21,19.24,4163910.0
2016-07-29 09:30:00,19.24,19.35,19.16,19.19,579105.0,19.24,19.35,19.16,19.19,579105.0
2016-07-29 10:00:00,19.2,19.29,19.12,19.29,1412160.0,19.2,19.29,19.12,19.29,1412160.0
2016-07-29 11:00:00,19.29,19.33,19.23,19.31,1032750.0,19.29,19.33,19.23,19.31,1032750.0
2016-07-29 12:00:00,19.32,19.43,19.32,19.43,1615635.0,19.32,19.43,19.32,19.43,1615635.0
2016-07-29 13:00:00,19.42,19.43,19.37,19.42,980925.0,19.42,19.43,19.37,19.42,980925.0
2016-07-29 14:00:00,19.42,19.46,19.38,19.43,1097745.0,19.42,19.46,19.38,19.43,1097745.0
2016-07-29 15:00:00,19.43,19.46,19.37,19.37,1791720.0,19.43,19.46,19.37,19.37,1791720.0
2016-08-01 09:30:00,19.38,19.42,19.33,19.35,671145.0,19.38,19.42,19.33,19.35,671145.0
2016-08-01 10:00:00,19.35,19.43,19.32,19.4,1249995.0,19.35,19.43,19.32,19.4,1249995.0
2016-08-01 11:00:00,19.41,19.45,19.36,19.37,1123380.0,19.41,19.45,19.36,19.37,1123380.0
2016-08-01 12:00:00,19.37,19.38,19.28,19.3,713895.0,19.37,19.38,19.28,19.3,713895.0
2016-08-01 13:00:00,19.3,19.33,19.27,19.33,441825.0,19.3,19.33,19.27,19.33,441825.0
2016-08-01 14:00:00,19.33,19.33,19.27,19.29,540195.0,19.33,19.33,19.27,19.29,540195.0
2016-08-01 15:00:00,19.29,19.3,19.23,19.27,1527495.0,19.29,19.3,19.23,19.27,1527495.0
2016-08-02 09:30:00,19.19,19.24,19.09,19.21,730515.0,19.19,19.24,19.09,19.21,730515.0
2016-08-02 10:00:00,19.2,19.21,18.95,18.98,1257405.0,19.2,19.21,18.95,18.98,1257405.0
2016-08-02 11:00:00,18.99,19.14,18.99,19.09,705510.0,18.99,19.14,18.99,19.09,705510.0
2016-08-02 12:00:00,19.08,19.21,19.08,19.15,847050.0,19.08,19.21,19.08,19.15,847050.0
2016-08-02 13:00:00,19.15,19.17,19.12,19.16,615405.0,19.15,19.17,19.12,19.16,615405.0
2016-08-02 14:00:00,19.16,19.19,19.14,19.15,875670.0,19.16,19.19,19.14,19.15,875670.0
2016-08-02 15:00:00,19.14,19.16,19.1,19.13,2390640.0,19.14,19.16,19.1,19.13,2390640.0
2016-08-03 09:30:00,19.17,19.18,19.06,19.15,815310.0,19.17,19.18,19.06,19.15,815310.0
2016-08-03 10:00:00,19.15,19.24,19.11,19.13,1403220.0,19.15,19.24,19.11,19.13,1403220.0
2016-08-03 11:00:00,19.12,19.17,19.07,19.08,624930.0,19.12,19.17,19.07,19.08,624930.0
2016-08-03 12:00:00,19.09,19.09,19.03,19.05,708780.0,19.09,19.09,19.03,19.05,708780.0
2016-08-03 13:00:00,19.05,19.09,19.04,19.05,950430.0,19.05,19.09,19.04,19.05,950430.0
2016-08-03 14:00:00,19.06,19.12,19.05,19.11,907395.0,19.06,19.12,19.05,19.11,907395.0
2016-08-03 15:00:00,19.1,19.14,19.09,19.11,2191515.0,19.1,19.14,19.09,19.11,2191515.0
2016-08-04 09:30:00,19.15,19.25,19.13,19.22,501465.0,19.15,19.25,19.13,19.22,501465.0
2016-08-04 10:00:00,19.21,19.25,19.13,19.24,824895.0,19.21,19.25,19.13,19.24,824895.0
2016-08-04 11:00:00,19.23,19.33,19.22,19.32,969150.0,19.23,19.33,19.22,19.32,969150.0
2016-08-04 12:00:00,19.31,19.33,19.25,19.26,839535.0,19.31,19.33,19.25,19.26,839535.0
2016-08-04 13:00:00,19.25,19.28,19.21,19.25,443130.0,19.25,19.28,19.21,19.25,443130.0
2016-08-04 14:00:00,19.25,19.28,19.22,19.24,386145.0,19.25,19.28,19.22,19.24,386145.0
2016-08-04 15:00:00,19.24,19.26,19.19,19.25,1338180.0,19.24,19.26,19.19,19.25,1338180.0
2016-08-05 09:30:00,19.27,19.39,19.23,19.32,943440.0,19.27,19.39,19.23,19.32,943440.0
2016-08-05 10:00:00,19.33,19.35,19.26,19.34,973170.0,19.33,19.35,19.26,19.34,973170.0
2016-08-05 11:00:00,19.34,19.36,19.32,19.35,964005.0,19.34,19.36,19.32,19.35,964005.0
2016-08-05 12:00:00,19.35,19.36,19.29,19.29,633645.0,19.35,19.36,19.29,19.29,633645.0
2016-08-05 13:00:00,19.31,19.35,19.27,19.35,591945.0,19.31,19.35,19.27,19.35,591945.0
2016-08-05 14:00:00,19.36,19.37,19.33,19.35,562395.0,19.36,19.37,19.33,19.35,562395.0
2016-08-05 15:00:00,19.36,19.41,19.35,19.36,2525790.0,19.36,19.41,19.35,19.36,2525790.0
2016-08-08 09:30:00,19.38,19.38,19.22,19.25,358815.0,19.38,19.38,19.22,19.25,358815.0
2016-08-08 10:00:00,19.24,19.28,19.23,19.26,439380.0,19.24,19.28,19.23,19.26,439380.0
2016-08-08 11:00:00,19.26,19.28,19.23,19.23,203820.0,19.26,19.28,19.23,19.23,203820.0
2016-08-08 12:00:00,19.24,19.26,19.17,19.18,259590.0,19.24,19.26,19.17,19.18,259590.0
2016-08-08 13:00:00,19.18,19.19,19.16,19.17,320730.0,19.18,19.19,19.16,19.17,320730.0
2016-08-08 14:00:00,19.18,19.18,19.15,19.15,227940.0,19.18,19.18,19.15,19.15,227940.0
2016-08-08 15:00:00,19.15,19.18,19.14,19.18,651390.0,19.15,19.18,19.14,19.18,651390.0
2016-08-09 09:30:00,19.23,19.23,19.1,19.17,267705.0,19.23,19.23,19.1,19.17,267705.0
2016-08-09 10:00:00,19.18,19.24,19.14,19.19,398655.0,19.18,19.24,19.14,19.19,398655.0
2016-08-09 11:00:00,19.2,19.24,19.18,19.2,282480.0,19.2,19.24,19.18,19.2,282480.0
2016-08-09 12:00:00,19.2,19.2,19.14,19.15,259230.0,19.2,19.2,19.14,19.15,259230.0
2016-08-09 13:00:00,19.15,19.19,19.13,19.14,466920.0,19.15,19.19,19.13,19.14,466920.0
2016-08-09 14:00:00,19.14,19.15,19.06,19.07,498645.0,19.14,19.15,19.06,19.07,498645.0
2016-08-09 15:00:00,19.07,19.12,19.06,19.11,1076730.0,19.07,19.12,19.06,19.11,1076730.0
2016-08-10 09:30:00,19.15,19.21,19.11,19.11,259185.0,19.15,19.21,19.11,19.11,259185.0
2016-08-10 10:00:00,19.12,19.19,19.1,19.15,782265.0,19.12,19.19,19.1,19.15,782265.0
2016-08-10 11:00:00,19.15,19.16,19.09,19.14,793635.0,19.15,19.16,19.09,19.14,793635.0
2016-08-10 12:00:00,19.13,19.22,19.13,19.22,662250.0,19.13,19.22,19.13,19.22,662250.0
2016-08-10 13:00:00,19.22,19.23,19.19,19.23,582780.0,19.22,19.23,19.19,19.23,582780.0
2016-08-10 14:00:00,19.23,19.25,19.2,19.22,679740.0,19.23,19.25,19.2,19.22,679740.0
2016-08-10 15:00:00,19.22,19.27,19.21,19.23,1347915.0,19.22,19.27,19.21,19.23,1347915.0
2016-08-11 09:30:00,19.26,19.44,19.19,19.29,845505.0,19.26,19.44,19.19,19.29,845505.0
2016-08-11 10:00:00,19.29,19.37,19.29,19.35,1247280.0,19.29,19.37,19.29,19.35,1247280.0
2016-08-11 11:00:00,19.35,19.35,19.21,19.33,971940.0,19.35,19.35,19.21,19.33,971940.0
2016-08-11 12:00:00,19.32,19.32,19.21,19.23,814005.0,19.32,19.32,19.21,19.23,814005.0
2016-08-11 13:00:00,19.21,19.23,19.2,19.21,688515.0,19.21,19.23,19.2,19.21,688515.0
2016-08-11 14:00:00,19.21,19.23,19.2,19.22,393375.0,19.21,19.23,19.2,19.22,393375.0
2016-08-11 15:00:00,19.22,19.24,19.2,19.21,1708635.0,19.22,19.24,19.2,19.21,1708635.0
2016-08-12 09:30:00,19.14,19.17,19.08,19.14,670920.0,19.14,19.17,19.08,19.14,670920.0
2016-08-12 10:00:00,19.13,19.13,19.08,19.11,738120.0,19.13,19.13,19.08,19.11,738120.0
2016-08-12 11:00:00,19.11,19.13,19.04,19.05,495870.0,19.11,19.13,19.04,19.05,495870.0
2016-08-12 12:00:00,19.05,19.07,19.04,19.05,336870.0,19.05,19.07,19.04,19.05,336870.0
2016-08-12 13:00:00,19.05,19.06,19.01,19.04,476535.0,19.05,19.06,19.01,19.04,476535.0
2016-08-12 14:00:00,19.04,19.1,19.04,19.1,467430.0,19.04,19.1,19.04,19.1,467430.0
2016-08-12 15:00:00,19.1,19.13,19.07,19.12,1251210.0,19.1,19.13,19.07,19.12,1251210.0
2016-08-15 09:30:00,19.11,19.13,19.06,19.09,318645.0,19.11,19.13,19.06,19.09,318645.0
2016-08-15 10:00:00,19.08,19.18,19.07,19.13,529140.0,19.08,19.18,19.07,19.13,529140.0
2016-08-15 11:00:00,19.13,19.16,19.1,19.14,609120.0,19.13,19.16,19.1,19.14,609120.0
2016-08-15 12:00:00,19.14,19.16,19.12,19.13,278925.0,19.14,19.16,19.12,19.13,278925.0
2016-08-15 13:00:00,19.13,19.15,19.09,19.14,384105.0,19.13,19.15,19.09,19.14,384105.0
2016-08-15 14:00:00,19.13,19.14,19.1,19.14,375540.0,19.13,19.14,19.1,19.14,375540.0
2016-08-15 15:00:00,19.14,19.17,19.14,19.14,1080150.0,19.14,19.17,19.14,19.14,1080150.0
2016-08-16 09:30:00,19.06,19.09,19.0,19.05,288390.0,19.06,19.09,19.0,19.05,288390.0
2016-08-16 10:00:00,19.05,19.13,19.02,19.13,745650.0,19.05,19.13,19.02,19.13,745650.0
2016-08-16 11:00:00,19.11,19.16,19.1,19.13,746880.0,19.11,19.16,19.1,19.13,746880.0
2016-08-16 12:00:00,19.14,19.16,19.12,19.12,512220.0,19.14,19.16,19.12,19.12,512220.0
2016-08-16 13:00:00,19.12,19.13,19.06,19.11,415260.0,19.12,19.13,19.06,19.11,415260.0
2016-08-16 14:00:00,19.11,19.14,19.06,19.14,795480.0,19.11,19.14,19.06,19.14,795480.0
2016-08-16 15:00:00,19.14,19.14,19.06,19.06,1324155.0,19.14,19.14,19.06,19.06,1324155.0
2016-08-17 09:30:00,19.06,19.07,18.95,19.0,498960.0,19.06,19.07,18.95,19.0,498960.0
2016-08-17 10:00:00,19.0,19.02,18.91,18.91,700575.0,19.0,19.02,18.91,18.91,700575.0
2016-08-17 11:00:00,18.92,18.96,18.89,18.92,911295.0,18.92,18.96,18.89,18.92,911295.0
2016-08-17 12:00:00,18.92,19.0,18.92,19.0,502905.0,18.92,19.0,18.92,19.0,502905.0
2016-08-17 13:00:00,19.0,19.02,18.96,18.98,396300.0,19.0,19.02,18.96,18.98,396300.0
2016-08-17 14:00:00,18.99,19.06,18.95,19.05,323535.0,18.99,19.06,18.95,19.05,323535.0
2016-08-17 15:00:00,19.06,19.06,19.01,19.05,681075.0,19.06,19.06,19.01,19.05,681075.0
2016-08-18 09:30:00,19.08,19.08,18.97,18.97,328575.0,19.08,19.08,18.97,18.97,328575.0
2016-08-18 10:00:00,18.97,19.06,18.96,19.04,505065.0,18.97,19.06,18.96,19.04,505065.0
2016-08-18 11:00:00,19.04,19.07,19.01,19.01,567735.0,19.04,19.07,19.01,19.01,567735.0
2016-08-18 12:00:00,19.01,19.04,18.98,19.03,443700.0,19.01,19.04,18.98,19.03,443700.0
2016-08-18 13:00:00,19.03,19.07,19.01,19.05,403215.0,19.03,19.07,19.01,19.05,403215.0
2016-08-18 14:00:00,19.06,19.07,19.04,19.06,299115.0,19.06,19.07,19.04,19.06,299115.0
2016-08-18 15:00:00,19.06,19.09,19.05,19.07,1053270.0,19.06,19.09,19.05,19.07,1053270.0
2016-08-19 09:30:00,19.03,19.15,19.01,19.11,756960.0,19.03,19.15,19.01,19.11,756960.0
2016-08-19 10:00:00,19.11,19.17,19.1,19.13,535845.0,19.11,19.17,19.1,19.13,535845.0
2016-08-19 11:00:00,19.13,19.14,19.06,19.07,351825.0,19.13,19.14,19.06,19.07,351825.0
2016-08-19 12:00:00,19.07,19.08,18.98,19.0,296310.0,19.07,19.08,18.98,19.0,296310.0
2016-08-19 13:00:00,19.0,19.0,18.98,18.99,214560.0,19.0,19.0,18.98,18.99,214560.0
2016-08-19 14:00:00,19.0,19.03,18.99,19.03,409890.0,19.0,19.03,18.99,19.03,409890.0
2016-08-19 15:00:00,19.04,19.07,19.02,19.05,697410.0,19.04,19.07,19.02,19.05,697410.0
2016-08-22 09:30:00,19.07,19.18,19.06,19.18,478365.0,19.07,19.18,19.06,19.18,478365.0
2016-08-22 10:00:00,19.18,19.24,19.15,19.21,890190.0,19.18,19.24,19.15,19.21,890190.0
2016-08-22 11:00:00,19.22,19.23,19.15,19.17,415125.0,19.22,19.23,19.15,19.17,415125.0
2016-08-22 12:00:00,19.16,19.21,19.14,19.15,331755.0,19.16,19.21,19.14,19.15,331755.0
2016-08-22 13:00:00,19.16,19.19,19.12,19.17,463530.0,19.16,19.19,19.12,19.17,463530.0
2016-08-22 14:00:00,19.17,19.18,19.13,19.14,887415.0,19.17,19.18,19.13,19.14,887415.0
2016-08-22 15:00:00,19.14,19.16,19.1,19.1,1254285.0,19.14,19.16,19.1,19.1,1254285.0
2016-08-23 09:30:00,19.15,19.19,19.1,19.12,213720.0,19.15,19.19,19.1,19.12,213720.0
2016-08-23 10:00:00,19.12,19.13,19.07,19.07,426135.0,19.12,19.13,19.07,19.07,426135.0
2016-08-23 11:00:00,19.07,19.08,19.04,19.08,790515.0,19.07,19.08,19.04,19.08,790515.0
2016-08-23 12:00:00,19.08,19.08,19.03,19.03,520260.0,19.08,19.08,19.03,19.03,520260.0
2016-08-23 13:00:00,19.04,19.08,19.02,19.04,456150.0,19.04,19.08,19.02,19.04,456150.0
2016-08-23 14:00:00,19.04,19.04,18.98,19.01,704835.0,19.04,19.04,18.98,19.01,704835.0
2016-08-23 15:00:00,19.01,19.04,19.0,19.01,889695.0,19.01,19.04,19.0,19.01,889695.0
2016-08-24 09:30:00,18.97,19.11,18.97,19.03,249300.0,18.97,19.11,18.97,19.03,249300.0
2016-08-24 10:00:00,19.03,19.05,18.97,19.01,555375.0,19.03,19.05,18.97,19.01,555375.0
2016-08-24 11:00:00,19.02,19.03,18.97,19.0,388635.0,19.02,19.03,18.97,19.0,388635.0
2016-08-24 12:00:00,19.0,19.03,18.97,18.99,555345.0,19.0,19.03,18.97,18.99,555345.0
2016-08-24 13:00:00,18.99,18.99,18.92,18.92,493590.0,18.99,18.99,18.92,18.92,493590.0
2016-08-24 14:00:00,18.93,18.97,18.91,18.97,555495.0,18.93,18.97,18.91,18.97,555495.0
2016-08-24 15:00:00,18.97,18.97,18.92,18.97,1005465.0,18.97,18.97,18.92,18.97,1005465.0
2016-08-25 09:30:00,18.91,18.98,18.91,18.96,212895.0,18.91,18.98,18.91,18.96,212895.0
2016-08-25 10:00:00,18.96,19.02,18.89,19.02,681495.0,18.96,19.02,18.89,19.02,681495.0
2016-08-25 11:00:00,19.02,19.04,18.97,18.98,432195.0,19.02,19.04,18.97,18.98,432195.0
2016-08-25 12:00:00,18.99,19.01,18.95,18.99,616065.0,18.99,19.01,18.95,18.99,616065.0
2016-08-25 13:00:00,18.99,19.0,18.95,18.96,312240.0,18.99,19.0,18.95,18.96,312240.0
2016-08-25 14:00:00,18.97,18.98,18.93,18.93,559935.0,18.97,18.98,18.93,18.93,559935.0
2016-08-25 15:00:00,18.93,18.96,18.93,18.94,990510.0,18.93,18.96,18.93,18.94,990510.0
2016-08-26 09:30:00,18.9,18.93,18.74,18.74,804195.0,18.9,18.93,18.74,18.74,804195.0
2016-08-26 10:00:00,18.73,18.76,18.6,18.62,1528800.0,18.73,18.76,18.6,18.62,1528800.0
2016-08-26 11:00:00,18.62,18.71,18.52,18.56,1407360.0,18.62,18.71,18.52,18.56,1407360.0
2016-08-26 12:00:00,18.56,18.58,18.46,18.51,1436715.0,18.56,18.58,18.46,18.51,1436715.0
2016-08-26 13:00:00,18.51,18.54,18.49,18.53,1193310.0,18.51,18.54,18.49,18.53,1193310.0
2016-08-26 14:00:00,18.54,18.56,18.5,18.53,581460.0,18.54,18.56,18.5,18.53,581460.0
2016-08-26 15:00:00,18.53,18.56,18.51,18.55,3262440.0,18.53,18.56,18.51,18.55,3262440.0
2016-08-29 09:30:00,18.53,18.71,18.53,18.69,561810.0,18.53,18.71,18.53,18.69,561810.0
2016-08-29 10:00:00,18.71,18.75,18.68,18.69,880560.0,18.71,18.75,18.68,18.69,880560.0
2016-08-29 11:00:00,18.68,18.72,18.67,18.68,759855.0,18.68,18.72,18.67,18.68,759855.0
2016-08-29 12:00:00,18.68,18.71,18.64,18.69,965265.0,18.68,18.71,18.64,18.69,965265.0
2016-08-29 13:00:00,18.7,18.71,18.66,18.68,637785.0,18.7,18.71,18.66,18.68,637785.0
2016-08-29 14:00:00,18.69,18.69,18.64,18.67,849495.0,18.69,18.69,18.64,18.67,849495.0
2016-08-29 15:00:00,18.66,18.68,18.63,18.67,2008305.0,18.66,18.68,18.63,18.67,2008305.0
2016-08-30 09:30:00,18.69,18.7,18.53,18.57,434460.0,18.69,18.7,18.53,18.57,434460.0
2016-08-30 10:00:00,18.57,18.59,18.44,18.5,1523400.0,18.57,18.59,18.44,18.5,1523400.0
2016-08-30 11:00:00,18.5,18.52,18.45,18.51,1184085.0,18.5,18.52,18.45,18.51,1184085.0
2016-08-30 12:00:00,18.52,18.54,18.48,18.52,551355.0,18.52,18.54,18.48,18.52,551355.0
2016-08-30 13:00:00,18.51,18.53,18.47,18.53,859470.0,18.51,18.53,18.47,18.53,859470.0
2016-08-30 14:00:00,18.52,18.54,18.5,18.52,1080255.0,18.52,18.54,18.5,18.52,1080255.0
2016-08-30 15:00:00,18.51,18.54,18.51,18.53,2416500.0,18.51,18.54,18.51,18.53,2416500.0
2016-08-31 09:30:00,18.54,18.57,18.52,18.53,532605.0,18.54,18.57,18.52,18.53,532605.0
2016-08-31 10:00:00,18.53,18.58,18.52,18.54,1349370.0,18.53,18.58,18.52,18.54,1349370.0
2016-08-31 11:00:00,18.54,18.61,18.51,18.55,732975.0,18.54,18.61,18.51,18.55,732975.0
2016-08-31 12:00:00,18.55,18.58,18.52,18.54,1242690.0,18.55,18.58,18.52,18.54,1242690.0
2016-08-31 13:00:00,18.54,18.61,18.54,18.61,547695.0,18.54,18.61,18.54,18.61,547695.0
2016-08-31 14:00:00,18.61,18.7,18.6,18.66,963075.0,18.61,18.7,18.6,18.66,963075.0
2016-08-31 15:00:00,18.66,18.68,18.65,18.66,1735140.0,18.66,18.68,18.65,18.66,1735140.0
2016-09-01 09:30:00,18.71,18.86,18.67,18.86,507720.0,18.71,18.86,18.67,18.86,507720.0
2016-09-01 10:00:00,18.84,18.9,18.79,18.86,1522485.0,18.84,18.9,18.79,18.86,1522485.0
2016-09-01 11:00:00,18.86,18.9,18.78,18.82,1119120.0,18.86,18.9,18.78,18.82,1119120.0
2016-09-01 12:00:00,18.81,18.88,18.79,18.8,475710.0,18.81,18.88,18.79,18.8,475710.0
2016-09-01 13:00:00,18.81,18.84,18.8,18.82,267540.0,18.81,18.84,18.8,18.82,267540.0
2016-09-01 14:00:00,18.82,18.84,18.79,18.83,608100.0,18.82,18.84,18.79,18.83,608100.0
2016-09-01 15:00:00,18.83,18.83,18.78,18.81,835875.0,18.83,18.83,18.78,18.81,835875.0
2016-09-02 09:30:00,18.82,18.87,18.79,18.84,481395.0,18.82,18.87,18.79,18.84,481395.0
2016-09-02 10:00:00,18.84,18.87,18.77,18.81,911655.0,18.84,18.87,18.77,18.81,911655.0
2016-09-02 11:00:00,18.81,18.83,18.78,18.81,1828140.0,18.81,18.83,18.78,18.81,1828140.0
2016-09-02 12:00:00,18.81,18.83,18.79,18.82,934815.0,18.81,18.83,18.79,18.82,934815.0
2016-09-02 13:00:00,18.82,18.82,18.78,18.8,1465020.0,18.82,18.82,18.78,18.8,1465020.0
2016-09-02 14:00:00,18.8,18.82,18.79,18.81,655950.0,18.8,18.82,18.79,18.81,655950.0
2016-09-02 15:00:00,18.81,18.85,18.8,18.84,995310.0,18.81,18.85,18.8,18.84,995310.0
2016-09-06 09:30:00,18.84,18.86,18.76,18.84,654570.0,18.84,18.86,18.76,18.84,654570.0
2016-09-06 10:00:00,18.83,18.85,18.81,18.83,1006800.0,18.83,18.85,18.81,18.83,1006800.0
2016-09-06 11:00:00,18.82,18.85,18.76,18.82,654210.0,18.82,18.85,18.76,18.82,654210.0
2016-09-06 12:00:00,18.82,18.82,18.75,18.77,881370.0,18.82,18.82,18.75,18.77,881370.0
2016-09-06 13:00:00,18.77,18.8,18.76,18.79,1332765.0,18.77,18.8,18.76,18.79,1332765.0
2016-09-06 14:00:00,18.79,18.82,18.78,18.82,442785.0,18.79,18.82,18.78,18.82,442785.0
2016-09-06 15:00:00,18.81,18.88,18.81,18.87,778155.0,18.81,18.88,18.81,18.87,778155.0
2016-09-07 09:30:00,18.89,18.89,18.74,18.74,525810.0,18.89,18.89,18.74,18.74,525810.0
2016-09-07 10:00:00,18.74,18.83,18.74,18.82,1309245.0,18.74,18.83,18.74,18.82,1309245.0
2016-09-07 11:00:00,18.83,18.84,18.79,18.81,964665.0,18.83,18.84,18.79,18.81,964665.0
2016-09-07 12:00:00,18.8,18.84,18.79,18.81,671505.0,18.8,18.84,18.79,18.81,671505.0
2016-09-07 13:00:00,18.81,18.83,18.8,18.83,757410.0,18.81,18.83,18.8,18.83,757410.0
2016-09-07 14:00:00,18.83,18.84,18.8,18.83,675900.0,18.83,18.84,18.8,18.83,675900.0
2016-09-07 15:00:00,18.83,18.87,18.83,18.85,1270260.0,18.83,18.87,18.83,18.85,1270260.0
2016-09-08 09:30:00,18.8,18.87,18.74,18.74,1096275.0,18.8,18.87,18.74,18.74,1096275.0
2016-09-08 10:00:00,18.73,18.79,18.72,18.74,1389270.0,18.73,18.79,18.72,18.74,1389270.0
2016-09-08 11:00:00,18.75,18.81,18.72,18.8,2164575.0,18.75,18.81,18.72,18.8,2164575.0
2016-09-08 12:00:00,18.79,18.8,18.77,18.78,858990.0,18.79,18.8,18.77,18.78,858990.0
2016-09-08 13:00:00,18.78,18.8,18.76,18.79,830355.0,18.78,18.8,18.76,18.79,830355.0
2016-09-08 14:00:00,18.79,18.84,18.79,18.83,934365.0,18.79,18.84,18.79,18.83,934365.0
2016-09-08 15:00:00,18.83,18.84,18.8,18.8,2078025.0,18.83,18.84,18.8,18.8,2078025.0
2016-09-09 09:30:00,18.67,18.79,18.67,18.77,1080735.0,18.67,18.79,18.67,18.77,1080735.0
2016-09-09 10:00:00,18.75,18.78,18.67,18.7,2078460.0,18.75,18.78,18.67,18.7,2078460.0
2016-09-09 11:00:00,18.69,18.74,18.62,18.72,2418210.0,18.69,18.74,18.62,18.72,2418210.0
2016-09-09 12:00:00,18.72,18.76,18.69,18.7,1256280.0,18.72,18.76,18.69,18.7,1256280.0
2016-09-09 13:00:00,18.7,18.71,18.68,18.69,2460900.0,18.7,18.71,18.68,18.69,2460900.0
2016-09-09 14:00:00,18.69,18.69,18.58,18.63,2065905.0,18.69,18.69,18.58,18.63,2065905.0
2016-09-09 15:00:00,18.63,18.65,18.54,18.55,4370775.0,18.63,18.65,18.54,18.55,4370775.0
2016-09-12 09:30:00,18.5,18.62,18.46,18.59,1142820.0,18.5,18.62,18.46,18.59,1142820.0
2016-09-12 10:00:00,18.59,18.6,18.46,18.59,1269960.0,18.59,18.6,18.46,18.59,1269960.0
2016-09-12 11:00:00,18.59,18.62,18.48,18.54,2035290.0,18.59,18.62,18.48,18.54,2035290.0
2016-09-12 12:00:00,18.55,18.57,18.49,18.52,1758300.0,18.55,18.57,18.49,18.52,1758300.0
2016-09-12 13:00:00,18.52,18.66,18.51,18.66,2477235.0,18.52,18.66,18.51,18.66,2477235.0
2016-09-12 14:00:00,18.66,18.7,18.64,18.66,1136190.0,18.66,18.7,18.64,18.66,1136190.0
2016-09-12 15:00:00,18.66,18.68,18.61,18.62,2038425.0,18.66,18.68,18.61,18.62,2038425.0
2016-09-13 09:30:00,18.5,18.55,18.44,18.51,1564110.0,18.5,18.55,18.44,18.51,1564110.0
2016-09-13 10:00:00,18.52,18.55,18.47,18.49,3152295.0,18.52,18.55,18.47,18.49,3152295.0
2016-09-13 11:00:00,18.49,18.58,18.48,18.57,1318125.0,18.49,18.58,18.48,18.57,1318125.0
2016-09-13 12:00:00,18.57,18.62,18.48,18.5,824640.0,18.57,18.62,18.48,18.5,824640.0
2016-09-13 13:00:00,18.5,18.59,18.46,18.51,1652790.0,18.5,18.59,18.46,18.51,1652790.0
2016-09-13 14:00:00,18.51,18.6,18.49,18.55,772830.0,18.51,18.6,18.49,18.55,772830.0
2016-09-13 15:00:00,18.55,18.62,18.51,18.56,2127240.0,18.55,18.62,18.51,18.56,2127240.0
2016-09-14 09:30:00,18.59,18.64,18.55,18.57,567210.0,18.59,18.64,18.55,18.57,567210.0
2016-09-14 10:00:00,18.56,18.6,18.52,18.55,1059780.0,18.56,18.6,18.52,18.55,1059780.0
2016-09-14 11:00:00,18.55,18.63,18.54,18.62,589350.0,18.55,18.63,18.54,18.62,589350.0
2016-09-14 12:00:00,18.63,18.63,18.54,18.55,732240.0,18.63,18.63,18.54,18.55,732240.0
2016-09-14 13:00:00,18.55,18.57,18.5,18.51,910665.0,18.55,18.57,18.5,18.51,910665.0
2016-09-14 14:00:00,18.51,18.54,18.44,18.48,1092885.0,18.51,18.54,18.44,18.48,1092885.0
2016-09-14 15:00:00,18.48,18.49,18.4,18.43,2546490.0,18.48,18.49,18.4,18.43,2546490.0
2016-09-15 09:30:00,18.41,18.47,18.34,18.37,600000.0,18.41,18.47,18.34,18.37,600000.0
2016-09-15 10:00:00,18.37,18.38,18.33,18.35,1349535.0,18.37,18.38,18.33,18.35,1349535.0
2016-09-15 11:00:00,18.36,18.37,18.33,18.34,1473615.0,18.36,18.37,18.33,18.34,1473615.0
2016-09-15 12:00:00,18.35,18.37,18.33,18.35,465135.0,18.35,18.37,18.33,18.35,465135.0
2016-09-15 13:00:00,18.35,18.4,18.34,18.37,657435.0,18.35,18.4,18.34,18.37,657435.0
2016-09-15 14:00:00,18.38,18.42,18.36,18.4,794745.0,18.38,18.42,18.36,18.4,794745.0
2016-09-15 15:00:00,18.4,18.45,18.4,18.4,1729560.0,18.4,18.45,18.4,18.4,1729560.0
2016-09-16 09:30:00,18.27,18.35,18.25,18.34,2840475.0,18.27,18.35,18.25,18.34,2840475.0
2016-09-16 10:00:00,18.34,18.36,18.22,18.22,989145.0,18.34,18.36,18.22,18.22,989145.0
2016-09-16 11:00:00,18.22,18.27,18.19,18.25,999750.0,18.22,18.27,18.19,18.25,999750.0
2016-09-16 12:00:00,18.24,18.26,18.22,18.24,454275.0,18.24,18.26,18.22,18.24,454275.0
2016-09-16 13:00:00,18.25,18.26,18.17,18.2,729600.0,18.25,18.26,18.17,18.2,729600.0
2016-09-16 14:00:00,18.19,18.21,18.17,18.17,1162965.0,18.19,18.21,18.17,18.17,1162965.0
2016-09-16 15:00:00,18.17,18.21,18.16,18.18,2936400.0,18.17,18.21,18.16,18.18,2936400.0
2016-09-19 09:30:00,18.2,18.31,18.2,18.21,534750.0,18.2,18.31,18.2,18.21,534750.0
2016-09-19 10:00:00,18.22,18.26,18.21,18.25,467925.0,18.22,18.26,18.21,18.25,467925.0
2016-09-19 11:00:00,18.26,18.35,18.25,18.34,856980.0,18.26,18.35,18.25,18.34,856980.0
2016-09-19 12:00:00,18.35,18.36,18.29,18.32,574590.0,18.35,18.36,18.29,18.32,574590.0
2016-09-19 13:00:00,18.3,18.32,18.26,18.32,648255.0,18.3,18.32,18.26,18.32,648255.0
2016-09-19 14:00:00,18.31,18.4,18.31,18.38,982230.0,18.31,18.4,18.31,18.38,982230.0
2016-09-19 15:00:00,18.38,18.4,18.36,18.36,1998015.0,18.38,18.4,18.36,18.36,1998015.0
2016-09-20 09:30:00,18.43,18.55,18.37,18.55,774795.0,18.43,18.55,18.37,18.55,774795.0
2016-09-20 10:00:00,18.55,18.55,18.45,18.46,575670.0,18.55,18.55,18.45,18.46,575670.0
2016-09-20 11:00:00,18.46,18.46,18.34,18.35,464880.0,18.46,18.46,18.34,18.35,464880.0
2016-09-20 12:00:00,18.34,18.36,18.3,18.32,737955.0,18.34,18.36,18.3,18.32,737955.0
2016-09-20 13:00:00,18.33,18.35,18.33,18.33,729360.0,18.33,18.35,18.33,18.33,729360.0
2016-09-20 14:00:00,18.33,18.35,18.32,18.33,761490.0,18.33,18.35,18.32,18.33,761490.0
2016-09-20 15:00:00,18.33,18.38,18.33,18.34,1130760.0,18.33,18.38,18.33,18.34,1130760.0
2016-09-21 09:30:00,18.67,18.67,18.33,18.51,1032915.0,18.67,18.67,18.33,18.51,1032915.0
2016-09-21 10:00:00,18.5,18.51,18.43,18.44,673365.0,18.5,18.51,18.43,18.44,673365.0
2016-09-21 11:00:00,18.44,18.5,18.43,18.48,1268895.0,18.44,18.5,18.43,18.48,1268895.0
2016-09-21 12:00:00,18.48,18.51,18.46,18.51,1187190.0,18.48,18.51,18.46,18.51,1187190.0
2016-09-21 13:00:00,18.51,18.55,18.5,18.53,1501980.0,18.51,18.55,18.5,18.53,1501980.0
2016-09-21 14:00:00,18.52,18.64,18.51,18.63,1027650.0,18.52,18.64,18.51,18.63,1027650.0
2016-09-21 15:00:00,18.63,18.65,18.59,18.64,1688235.0,18.63,18.65,18.59,18.64,1688235.0
2016-09-22 09:30:00,18.67,18.87,18.64,18.75,1574340.0,18.67,18.87,18.64,18.75,1574340.0
2016-09-22 10:00:00,18.74,19.04,18.74,19.02,2920305.0,18.74,19.04,18.74,19.02,2920305.0
2016-09-22 11:00:00,19.02,19.02,18.97,18.99,2120235.0,19.02,19.02,18.97,18.99,2120235.0
2016-09-22 12:00:00,18.99,18.99,18.91,18.95,1088100.0,18.99,18.99,18.91,18.95,1088100.0
2016-09-22 13:00:00,18.95,18.97,18.93,18.94,996660.0,18.95,18.97,18.93,18.94,996660.0
2016-09-22 14:00:00,18.94,18.99,18.93,18.95,2029350.0,18.94,18.99,18.93,18.95,2029350.0
2016-09-22 15:00:00,18.96,18.97,18.9,18.91,3145680.0,18.96,18.97,18.9,18.91,3145680.0
2016-09-23 09:30:00,18.79,18.89,18.64,18.83,832275.0,18.79,18.89,18.64,18.83,832275.0
2016-09-23 10:00:00,18.83,18.83,18.75,18.79,1235685.0,18.83,18.83,18.75,18.79,1235685.0
2016-09-23 11:00:00,18.79,18.82,18.77,18.81,1704060.0,18.79,18.82,18.77,18.81,1704060.0
2016-09-23 12:00:00,18.81,18.9,18.81,18.81,381135.0,18.81,18.9,18.81,18.81,381135.0
2016-09-23 13:00:00,18.82,18.86,18.81,18.84,354330.0,18.82,18.86,18.81,18.84,354330.0
2016-09-23 14:00:00,18.84,18.89,18.83,18.89,557325.0,18.84,18.89,18.83,18.89,557325.0
2016-09-23 15:00:00,18.89,18.89,18.78,18.78,1665690.0,18.89,18.89,18.78,18.78,1665690.0
2016-09-26 09:30:00,18.74,18.86,18.67,18.85,841590.0,18.74,18.86,18.67,18.85,841590.0
2016-09-26 10:00:00,18.85,18.91,18.7,18.7,1642995.0,18.85,18.91,18.7,18.7,1642995.0
2016-09-26 11:00:00,18.71,18.78,18.68,18.78,646590.0,18.71,18.78,18.68,18.78,646590.0
2016-09-26 12:00:00,18.77,18.81,18.74,18.8,570255.0,18.77,18.81,18.74,18.8,570255.0
2016-09-26 13:00:00,18.8,18.8,18.75,18.76,501390.0,18.8,18.8,18.75,18.76,501390.0
2016-09-26 14:00:00,18.76,18.83,18.76,18.81,494370.0,18.76,18.83,18.76,18.81,494370.0
2016-09-26 15:00:00,18.82,18.84,18.78,18.8,1755945.0,18.82,18.84,18.78,18.8,1755945.0
2016-09-27 09:30:00,18.85,18.98,18.79,18.96,757110.0,18.85,18.98,18.79,18.96,757110.0
2016-09-27 10:00:00,18.96,19.04,18.93,18.95,1764375.0,18.96,19.04,18.93,18.95,1764375.0
2016-09-27 11:00:00,18.95,18.99,18.93,18.96,1167075.0,18.95,18.99,18.93,18.96,1167075.0
2016-09-27 12:00:00,18.96,19.01,18.94,18.95,822255.0,18.96,19.01,18.94,18.95,822255.0
2016-09-27 13:00:00,18.95,18.97,18.92,18.96,967710.0,18.95,18.97,18.92,18.96,967710.0
2016-09-27 14:00:00,18.96,19.0,18.94,18.97,523470.0,18.96,19.0,18.94,18.97,523470.0
2016-09-27 15:00:00,18.97,18.98,18.94,18.97,1164315.0,18.97,18.98,18.94,18.97,1164315.0
2016-09-28 09:30:00,18.96,18.97,18.85,18.9,643620.0,18.96,18.97,18.85,18.9,643620.0
2016-09-28 10:00:00,18.89,18.92,18.87,18.91,788355.0,18.89,18.92,18.87,18.91,788355.0
2016-09-28 11:00:00,18.9,18.9,18.81,18.83,677115.0,18.9,18.9,18.81,18.83,677115.0
2016-09-28 12:00:00,18.83,18.83,18.8,18.81,770010.0,18.83,18.83,18.8,18.81,770010.0
2016-09-28 13:00:00,18.81,18.85,18.81,18.82,587775.0,18.81,18.85,18.81,18.82,587775.0
2016-09-28 14:00:00,18.81,18.85,18.8,18.83,1418100.0,18.81,18.85,18.8,18.83,1418100.0
2016-09-28 15:00:00,18.83,18.83,18.75,18.8,1347030.0,18.83,18.83,18.75,18.8,1347030.0
2016-09-29 09:30:00,18.81,18.91,18.71,18.71,791055.0,18.81,18.91,18.71,18.71,791055.0
2016-09-29 10:00:00,18.7,18.72,18.6,18.67,1268610.0,18.7,18.72,18.6,18.67,1268610.0
2016-09-29 11:00:00,18.66,18.73,18.64,18.73,397770.0,18.66,18.73,18.64,18.73,397770.0
2016-09-29 12:00:00,18.72,18.76,18.6,18.62,768495.0,18.72,18.76,18.6,18.62,768495.0
2016-09-29 13:00:00,18.62,18.65,18.59,18.62,693825.0,18.62,18.65,18.59,18.62,693825.0
2016-09-29 14:00:00,18.62,18.67,18.6,18.65,563130.0,18.62,18.67,18.6,18.65,563130.0
2016-09-29 15:00:00,18.64,18.65,18.58,18.59,1626975.0,18.64,18.65,18.58,18.59,1626975.0
2016-09-30 09:30:00,18.65,18.69,18.61,18.63,421845.0,18.65,18.69,18.61,18.63,421845.0
2016-09-30 10:00:00,18.64,18.65,18.59,18.64,478410.0,18.64,18.65,18.59,18.64,478410.0
2016-09-30 11:00:00,18.64,18.69,18.62,18.65,510000.0,18.64,18.69,18.62,18.65,510000.0
2016-09-30 12:00:00,18.65,18.67,18.65,18.65,298875.0,18.65,18.67,18.65,18.65,298875.0
2016-09-30 13:00:00,18.65,18.67,18.64,18.67,283815.0,18.65,18.67,18.64,18.67,283815.0
2016-09-30 14:00:00,18.67,18.73,18.66,18.72,355545.0,18.67,18.73,18.66,18.72,355545.0
2016-09-30 15:00:00,18.73,18.75,18.67,18.67,1017555.0,18.73,18.75,18.67,18.67,1017555.0
2016-10-03 09:30:00,18.63,18.67,18.57,18.61,489870.0,18.63,18.67,18.57,18.61,489870.0
2016-10-03 10:00:00,18.61,18.66,18.49,18.52,779790.0,18.61,18.66,18.49,18.52,779790.0
2016-10-03 11:00:00,18.52,18.55,18.45,18.51,872415.0,18.52,18.55,18.45,18.51,872415.0
2016-10-03 12:00:00,18.51,18.51,18.43,18.47,621555.0,18.51,18.51,18.43,18.47,621555.0
2016-10-03 13:00:00,18.49,18.49,18.41,18.42,983040.0,18.49,18.49,18.41,18.42,983040.0
2016-10-03 14:00:00,18.43,18.46,18.39,18.4,1177530.0,18.43,18.46,18.39,18.4,1177530.0
2016-10-03 15:00:00,18.4,18.43,18.39,18.4,2001315.0,18.4,18.43,18.39,18.4,2001315.0
2016-10-04 09:30:00,18.4,18.53,18.38,18.41,471930.0,18.4,18.53,18.38,18.41,471930.0
2016-10-04 10:00:00,18.42,18.44,18.33,18.43,678105.0,18.42,18.44,18.33,18.43,678105.0
2016-10-04 11:00:00,18.43,18.43,18.36,18.36,675825.0,18.43,18.43,18.36,18.36,675825.0
2016-10-04 12:00:00,18.37,18.38,18.32,18.33,596670.0,18.37,18.38,18.32,18.33,596670.0
2016-10-04 13:00:00,18.34,18.34,18.27,18.27,696945.0,18.34,18.34,18.27,18.27,696945.0
2016-10-04 14:00:00,18.27,18.28,18.24,18.24,943335.0,18.27,18.28,18.24,18.24,943335.0
2016-10-04 15:00:00,18.24,18.31,18.24,18.29,1497315.0,18.24,18.31,18.24,18.29,1497315.0
2016-10-05 09:30:00,18.36,18.4,18.31,18.4,525945.0,18.36,18.4,18.31,18.4,525945.0
2016-10-05 10:00:00,18.38,18.44,18.33,18.35,1091625.0,18.38,18.44,18.33,18.35,1091625.0
2016-10-05 11:00:00,18.35,18.38,18.34,18.38,1006680.0,18.35,18.38,18.34,18.38,1006680.0
2016-10-05 12:00:00,18.37,18.4,18.36,18.39,729675.0,18.37,18.4,18.36,18.39,729675.0
2016-10-05 13:00:00,18.39,18.39,18.35,18.35,545385.0,18.39,18.39,18.35,18.35,545385.0
2016-10-05 14:00:00,18.35,18.36,18.32,18.36,415020.0,18.35,18.36,18.32,18.36,415020.0
2016-10-05 15:00:00,18.35,18.37,18.31,18.32,977055.0,18.35,18.37,18.31,18.32,977055.0
2016-10-06 09:30:00,18.3,18.33,18.21,18.25,325815.0,18.3,18.33,18.21,18.25,325815.0
2016-10-06 10:00:00,18.24,18.36,18.23,18.32,580305.0,18.24,18.36,18.23,18.32,580305.0
2016-10-06 11:00:00,18.31,18.43,18.3,18.41,664620.0,18.31,18.43,18.3,18.41,664620.0
2016-10-06 12:00:00,18.43,18.46,18.42,18.43,418695.0,18.43,18.46,18.42,18.43,418695.0
2016-10-06 13:00:00,18.42,18.45,18.41,18.44,425940.0,18.42,18.45,18.41,18.44,425940.0
2016-10-06 14:00:00,18.44,18.47,18.44,18.47,485100.0,18.44,18.47,18.44,18.47,485100.0
2016-10-06 15:00:00,18.47,18.52,18.47,18.5,2492730.0,18.47,18.52,18.47,18.5,2492730.0
2016-10-07 09:30:00,18.57,18.57,18.41,18.46,801735.0,18.57,18.57,18.41,18.46,801735.0
2016-10-07 10:00:00,18.46,18.48,18.39,18.4,1115745.0,18.46,18.48,18.39,18.4,1115745.0
2016-10-07 11:00:00,18.4,18.4,18.32,18.33,462510.0,18.4,18.4,18.32,18.33,462510.0
2016-10-07 12:00:00,18.34,18.36,18.31,18.32,461610.0,18.34,18.36,18.31,18.32,461610.0
2016-10-07 13:00:00,18.32,18.41,18.31,18.38,1013985.0,18.32,18.41,18.31,18.38,1013985.0
2016-10-07 14:00:00,18.39,18.42,18.37,18.38,554310.0,18.39,18.42,18.37,18.38,554310.0
2016-10-07 15:00:00,18.39,18.4,18.35,18.36,1046295.0,18.39,18.4,18.35,18.36,1046295.0
2016-10-10 09:30:00,18.39,18.51,18.38,18.48,371340.0,18.39,18.51,18.38,18.48,371340.0
2016-10-10 10:00:00,18.49,18.53,18.47,18.51,388980.0,18.49,18.53,18.47,18.51,388980.0
2016-10-10 11:00:00,18.5,18.57,18.48,18.53,424650.0,18.5,18.57,18.48,18.53,424650.0
2016-10-10 12:00:00,18.54,18.55,18.52,18.54,544800.0,18.54,18.55,18.52,18.54,544800.0
2016-10-10 13:00:00,18.53,18.55,18.53,18.54,289335.0,18.53,18.55,18.53,18.54,289335.0
2016-10-10 14:00:00,18.53,18.55,18.53,18.53,352935.0,18.53,18.55,18.53,18.53,352935.0
2016-10-10 15:00:00,18.53,18.54,18.51,18.52,982155.0,18.53,18.54,18.51,18.52,982155.0
2016-10-11 09:30:00,18.48,18.48,18.43,18.44,209385.0,18.48,18.48,18.43,18.44,209385.0
2016-10-11 10:00:00,18.44,18.46,18.38,18.38,479610.0,18.44,18.46,18.38,18.38,479610.0
2016-10-11 11:00:00,18.37,18.43,18.35,18.43,596565.0,18.37,18.43,18.35,18.43,596565.0
2016-10-11 12:00:00,18.43,18.43,18.39,18.41,412980.0,18.43,18.43,18.39,18.41,412980.0
2016-10-11 13:00:00,18.41,18.41,18.29,18.29,430050.0,18.41,18.41,18.29,18.29,430050.0
2016-10-11 14:00:00,18.3,18.34,18.3,18.31,488610.0,18.3,18.34,18.3,18.31,488610.0
2016-10-11 15:00:00,18.32,18.32,18.28,18.31,1486635.0,18.32,18.32,18.28,18.31,1486635.0
2016-10-12 09:30:00,18.26,18.38,18.26,18.37,748155.0,18.26,18.38,18.26,18.37,748155.0
2016-10-12 10:00:00,18.38,18.4,18.31,18.33,762735.0,18.38,18.4,18.31,18.33,762735.0
2016-10-12 11:00:00,18.33,18.35,18.32,18.33,681150.0,18.33,18.35,18.32,18.33,681150.0
2016-10-12 12:00:00,18.33,18.39,18.33,18.38,590715.0,18.33,18.39,18.33,18.38,590715.0
2016-10-12 13:00:00,18.39,18.43,18.38,18.43,266640.0,18.39,18.43,18.38,18.43,266640.0
2016-10-12 14:00:00,18.43,18.46,18.41,18.45,894405.0,18.43,18.46,18.41,18.45,894405.0
2016-10-12 15:00:00,18.43,18.45,18.41,18.42,1596915.0,18.43,18.45,18.41,18.42,1596915.0
2016-10-13 09:30:00,18.32,18.39,18.3,18.37,423315.0,18.32,18.39,18.3,18.37,423315.0
2016-10-13 10:00:00,18.37,18.4,18.32,18.39,835590.0,18.37,18.4,18.32,18.39,835590.0
2016-10-13 11:00:00,18.38,18.44,18.36,18.43,544365.0,18.38,18.44,18.36,18.43,544365.0
2016-10-13 12:00:00,18.43,18.46,18.42,18.46,1216770.0,18.43,18.46,18.42,18.46,1216770.0
2016-10-13 13:00:00,18.46,18.54,18.46,18.53,395040.0,18.46,18.54,18.46,18.53,395040.0
2016-10-13 14:00:00,18.53,18.58,18.5,18.58,500910.0,18.53,18.58,18.5,18.58,500910.0
2016-10-13 15:00:00,18.57,18.6,18.54,18.59,2742960.0,18.57,18.6,18.54,18.59,2742960.0
2016-10-14 09:30:00,18.67,18.83,18.61,18.79,525495.0,18.67,18.83,18.61,18.79,525495.0
2016-10-14 10:00:00,18.8,18.88,18.79,18.79,888870.0,18.8,18.88,18.79,18.79,888870.0
2016-10-14 11:00:00,18.79,18.79,18.71,18.72,806055.0,18.79,18.79,18.71,18.72,806055.0
2016-10-14 12:00:00,18.71,18.73,18.67,18.72,447435.0,18.71,18.73,18.67,18.72,447435.0
2016-10-14 13:00:00,18.72,18.73,18.67,18.67,605685.0,18.72,18.73,18.67,18.67,605685.0
2016-10-14 14:00:00,18.67,18.69,18.61,18.61,527760.0,18.67,18.69,18.61,18.61,527760.0
2016-10-14 15:00:00,18.61,18.66,18.61,18.63,1048875.0,18.61,18.66,18.61,18.63,1048875.0
2016-10-17 09:30:00,18.65,18.69,18.53,18.6,549225.0,18.65,18.69,18.53,18.6,549225.0
2016-10-17 10:00:00,18.6,18.61,18.52,18.55,1562910.0,18.6,18.61,18.52,18.55,1562910.0
2016-10-17 11:00:00,18.56,18.59,18.54,18.58,615375.0,18.56,18.59,18.54,18.58,615375.0
2016-10-17 12:00:00,18.59,18.6,18.56,18.56,766695.0,18.59,18.6,18.56,18.56,766695.0
2016-10-17 13:00:00,18.56,18.57,18.54,18.55,1306815.0,18.56,18.57,18.54,18.55,1306815.0
2016-10-17 14:00:00,18.56,18.62,18.54,18.62,1300755.0,18.56,18.62,18.54,18.62,1300755.0
2016-10-17 15:00:00,18.62,18.63,18.52,18.53,3247245.0,18.62,18.63,18.52,18.53,3247245.0
2016-10-18 09:30:00,18.66,18.74,18.52,18.54,414225.0,18.66,18.74,18.52,18.54,414225.0
2016-10-18 10:00:00,18.54,18.56,18.42,18.47,830895.0,18.54,18.56,18.42,18.47,830895.0
2016-10-18 11:00:00,18.47,18.54,18.44,18.54,559575.0,18.47,18.54,18.44,18.54,559575.0
2016-10-18 12:00:00,18.54,18.6,18.53,18.57,922995.0,18.54,18.6,18.53,18.57,922995.0
2016-10-18 13:00:00,18.57,18.58,18.55,18.57,882750.0,18.57,18.58,18.55,18.57,882750.0
2016-10-18 14:00:00,18.57,18.62,18.57,18.6,592260.0,18.57,18.62,18.57,18.6,592260.0
2016-10-18 15:00:00,18.6,18.61,18.53,18.54,1561620.0,18.6,18.61,18.53,18.54,1561620.0
2016-10-19 09:30:00,18.5,18.53,18.24,18.31,2598285.0,18.5,18.53,18.24,18.31,2598285.0
2016-10-19 10:00:00,18.29,18.4,18.29,18.37,1544400.0,18.29,18.4,18.29,18.37,1544400.0
2016-10-19 11:00:00,18.36,18.77,18.35,18.57,2767305.0,18.36,18.77,18.35,18.57,2767305.0
2016-10-19 12:00:00,18.55,18.56,18.47,18.5,668070.0,18.55,18.56,18.47,18.5,668070.0
2016-10-19 13:00:00,18.5,18.52,18.48,18.52,566655.0,18.5,18.52,18.48,18.52,566655.0
2016-10-19 14:00:00,18.52,18.57,18.5,18.55,789345.0,18.52,18.57,18.5,18.55,789345.0
2016-10-19 15:00:00,18.55,18.58,18.52,18.54,1687785.0,18.55,18.58,18.52,18.54,1687785.0
2016-10-20 09:30:00,18.49,18.65,18.34,18.46,1134165.0,18.49,18.65,18.34,18.46,1134165.0
2016-10-20 10:00:00,18.46,18.5,18.32,18.39,1106580.0,18.46,18.5,18.32,18.39,1106580.0
2016-10-20 11:00:00,18.39,18.4,18.35,18.39,982095.0,18.39,18.4,18.35,18.39,982095.0
2016-10-20 12:00:00,18.38,18.4,18.35,18.35,748995.0,18.38,18.4,18.35,18.35,748995.0
2016-10-20 13:00:00,18.35,18.38,18.32,18.33,989115.0,18.35,18.38,18.32,18.33,989115.0
2016-10-20 14:00:00,18.33,18.35,18.29,18.32,1005990.0,18.33,18.35,18.29,18.32,1005990.0
2016-10-20 15:00:00,18.32,18.35,18.24,18.26,2293305.0,18.32,18.35,18.24,18.26,2293305.0
2016-10-21 09:30:00,18.19,18.22,18.12,18.15,1313865.0,18.19,18.22,18.12,18.15,1313865.0
2016-10-21 10:00:00,18.15,18.3,18.14,18.3,1230435.0,18.15,18.3,18.14,18.3,1230435.0
2016-10-21 11:00:00,18.3,18.34,18.29,18.33,766455.0,18.3,18.34,18.29,18.33,766455.0
2016-10-21 12:00:00,18.33,18.34,18.29,18.3,655230.0,18.33,18.34,18.29,18.3,655230.0
2016-10-21 13:00:00,18.3,18.33,18.27,18.33,583620.0,18.3,18.33,18.27,18.33,583620.0
2016-10-21 14:00:00,18.33,18.37,18.3,18.37,787845.0,18.33,18.37,18.3,18.37,787845.0
2016-10-21 15:00:00,18.37,18.42,18.36,18.37,2102040.0,18.37,18.42,18.36,18.37,2102040.0
2016-10-24 09:30:00,18.53,18.6,18.48,18.53,965145.0,18.53,18.6,18.48,18.53,965145.0
2016-10-24 10:00:00,18.53,18.57,18.49,18.57,966480.0,18.53,18.57,18.49,18.57,966480.0
2016-10-24 11:00:00,18.56,18.6,18.53,18.54,750180.0,18.56,18.6,18.53,18.54,750180.0
2016-10-24 12:00:00,18.54,18.58,18.54,18.57,466125.0,18.54,18.58,18.54,18.57,466125.0
2016-10-24 13:00:00,18.57,18.59,18.56,18.58,366495.0,18.57,18.59,18.56,18.58,366495.0
2016-10-24 14:00:00,18.57,18.59,18.55,18.59,894600.0,18.57,18.59,18.55,18.59,894600.0
2016-10-24 15:00:00,18.58,18.64,18.57,18.61,2128740.0,18.58,18.64,18.57,18.61,2128740.0
2016-10-25 09:30:00,18.54,18.56,18.48,18.52,634095.0,18.54,18.56,18.48,18.52,634095.0
2016-10-25 10:00:00,18.52,18.56,18.5,18.55,1002555.0,18.52,18.56,18.5,18.55,1002555.0
2016-10-25 11:00:00,18.54,18.59,18.53,18.55,1018875.0,18.54,18.59,18.53,18.55,1018875.0
2016-10-25 12:00:00,18.54,18.63,18.53,18.63,626490.0,18.54,18.63,18.53,18.63,626490.0
2016-10-25 13:00:00,18.62,18.64,18.6,18.63,780705.0,18.62,18.64,18.6,18.63,780705.0
2016-10-25 14:00:00,18.63,18.67,18.61,18.62,1295985.0,18.63,18.67,18.61,18.62,1295985.0
2016-10-25 15:00:00,18.62,18.69,18.6,18.69,2734260.0,18.62,18.69,18.6,18.69,2734260.0
2016-10-26 09:30:00,18.66,18.66,18.49,18.51,624975.0,18.66,18.66,18.49,18.51,624975.0
2016-10-26 10:00:00,18.51,18.57,18.46,18.57,1523445.0,18.51,18.57,18.46,18.57,1523445.0
2016-10-26 11:00:00,18.57,18.58,18.53,18.54,647820.0,18.57,18.58,18.53,18.54,647820.0
2016-10-26 12:00:00,18.54,18.55,18.53,18.55,1561530.0,18.54,18.55,18.53,18.55,1561530.0
2016-10-26 13:00:00,18.55,18.57,18.52,18.54,1187550.0,18.55,18.57,18.52,18.54,1187550.0
2016-10-26 14:00:00,18.54,18.64,18.53,18.57,1470930.0,18.54,18.64,18.53,18.57,1470930.0
2016-10-26 15:00:00,18.57,18.58,18.46,18.48,3842820.0,18.57,18.58,18.46,18.48,3842820.0
2016-10-27 09:30:00,18.0,18.23,17.64,17.86,6580680.0,18.0,18.23,17.64,17.86,6580680.0
2016-10-27 10:00:00,17.86,17.86,17.51,17.55,5459700.0,17.86,17.86,17.51,17.55,5459700.0
2016-10-27 11:00:00,17.55,17.58,17.15,17.21,6519390.0,17.55,17.58,17.15,17.21,6519390.0
2016-10-27 12:00:00,17.21,17.26,17.08,17.22,3479295.0,17.21,17.26,17.08,17.22,3479295.0
2016-10-27 13:00:00,17.2,17.21,17.07,17.13,3433530.0,17.2,17.21,17.07,17.13,3433530.0
2016-10-27 14:00:00,17.13,17.19,16.77,16.83,5879880.0,17.13,17.19,16.77,16.83,5879880.0
2016-10-27 15:00:00,16.83,16.91,16.78,16.87,9632520.0,16.83,16.91,16.78,16.87,9632520.0
2016-10-28 09:30:00,16.87,17.27,16.87,17.18,5233155.0,16.87,17.27,16.87,17.18,5233155.0
2016-10-28 10:00:00,17.19,17.45,17.14,17.41,10488375.0,17.19,17.45,17.14,17.41,10488375.0
2016-10-28 11:00:00,17.41,17.62,17.4,17.5,4704660.0,17.41,17.62,17.4,17.5,4704660.0
2016-10-28 12:00:00,17.5,17.57,17.49,17.53,3245475.0,17.5,17.57,17.49,17.53,3245475.0
2016-10-28 13:00:00,17.52,17.55,17.37,17.53,2736330.0,17.52,17.55,17.37,17.53,2736330.0
2016-10-28 14:00:00,17.53,17.58,17.49,17.58,2752950.0,17.53,17.58,17.49,17.58,2752950.0
2016-10-28 15:00:00,17.57,17.6,17.53,17.57,5349315.0,17.57,17.6,17.53,17.57,5349315.0
2016-10-31 09:30:00,17.58,17.65,17.48,17.51,1849500.0,17.58,17.65,17.48,17.51,1849500.0
2016-10-31 10:00:00,17.52,17.56,17.42,17.49,2526120.0,17.52,17.56,17.42,17.49,2526120.0
2016-10-31 11:00:00,17.49,17.64,17.46,17.64,1495245.0,17.49,17.64,17.46,17.64,1495245.0
2016-10-31 12:00:00,17.63,17.63,17.54,17.57,1156560.0,17.63,17.63,17.54,17.57,1156560.0
2016-10-31 13:00:00,17.58,17.62,17.55,17.62,1118040.0,17.58,17.62,17.55,17.62,1118040.0
2016-10-31 14:00:00,17.62,17.66,17.56,17.58,1777065.0,17.62,17.66,17.56,17.58,1777065.0
2016-10-31 15:00:00,17.58,17.68,17.57,17.63,4548930.0,17.58,17.68,17.57,17.63,4548930.0
2016-11-01 09:30:00,17.59,17.73,17.53,17.71,1022490.0,17.59,17.73,17.53,17.71,1022490.0
2016-11-01 10:00:00,17.7,17.73,17.55,17.57,1592355.0,17.7,17.73,17.55,17.57,1592355.0
2016-11-01 11:00:00,17.57,17.61,17.55,17.59,1239465.0,17.57,17.61,17.55,17.59,1239465.0
2016-11-01 12:00:00,17.59,17.6,17.54,17.58,1782975.0,17.59,17.6,17.54,17.58,1782975.0
2016-11-01 13:00:00,17.58,17.62,17.55,17.57,1768725.0,17.58,17.62,17.55,17.57,1768725.0
2016-11-01 14:00:00,17.57,17.57,17.5,17.57,1292460.0,17.57,17.57,17.5,17.57,1292460.0
2016-11-01 15:00:00,17.56,17.63,17.55,17.62,3015780.0,17.56,17.63,17.55,17.62,3015780.0
2016-11-02 09:30:00,17.61,17.64,17.57,17.61,509715.0,17.61,17.64,17.57,17.61,509715.0
2016-11-02 10:00:00,17.61,17.71,17.59,17.68,1763730.0,17.61,17.71,17.59,17.68,1763730.0
2016-11-02 11:00:00,17.68,17.73,17.62,17.65,1255350.0,17.68,17.73,17.62,17.65,1255350.0
2016-11-02 12:00:00,17.64,17.7,17.6,17.61,535260.0,17.64,17.7,17.6,17.61,535260.0
2016-11-02 13:00:00,17.61,17.63,17.53,17.63,946665.0,17.61,17.63,17.53,17.63,946665.0
2016-11-02 14:00:00,17.63,17.67,17.54,17.54,1129305.0,17.63,17.67,17.54,17.54,1129305.0
2016-11-02 15:00:00,17.54,17.56,17.5,17.51,2301735.0,17.54,17.56,17.5,17.51,2301735.0
2016-11-03 09:30:00,17.51,17.6,17.5,17.53,642405.0,17.51,17.6,17.5,17.53,642405.0
2016-11-03 10:00:00,17.53,17.61,17.5,17.59,1450485.0,17.53,17.61,17.5,17.59,1450485.0
2016-11-03 11:00:00,17.59,17.63,17.56,17.62,828750.0,17.59,17.63,17.56,17.62,828750.0
2016-11-03 12:00:00,17.62,17.62,17.57,17.6,634095.0,17.62,17.62,17.57,17.6,634095.0
2016-11-03 13:00:00,17.6,17.61,17.52,17.52,787965.0,17.6,17.61,17.52,17.52,787965.0
2016-11-03 14:00:00,17.52,17.57,17.49,17.5,1004265.0,17.52,17.57,17.49,17.5,1004265.0
2016-11-03 15:00:00,17.5,17.5,17.41,17.46,2536350.0,17.5,17.5,17.41,17.46,2536350.0
2016-11-04 09:30:00,17.31,17.6,17.31,17.48,1471890.0,17.31,17.6,17.31,17.48,1471890.0
2016-11-04 10:00:00,17.49,17.56,17.49,17.52,2696145.0,17.49,17.56,17.49,17.52,2696145.0
2016-11-04 11:00:00,17.52,17.59,17.5,17.54,1579125.0,17.52,17.59,17.5,17.54,1579125.0
2016-11-04 12:00:00,17.54,17.59,17.53,17.55,869415.0,17.54,17.59,17.53,17.55,869415.0
2016-11-04 13:00:00,17.56,17.57,17.5,17.51,831990.0,17.56,17.57,17.5,17.51,831990.0
2016-11-04 14:00:00,17.51,17.51,17.45,17.46,1870755.0,17.51,17.51,17.45,17.46,1870755.0
2016-11-04 15:00:00,17.46,17.46,17.39,17.41,2946855.0,17.46,17.46,17.39,17.41,2946855.0
2016-11-07 09:30:00,17.65,17.66,17.44,17.47,1697160.0,17.65,17.66,17.44,17.47,1697160.0
2016-11-07 10:00:00,17.46,17.5,17.38,17.42,2038005.0,17.46,17.5,17.38,17.42,2038005.0
2016-11-07 11:00:00,17.42,17.44,17.37,17.38,1097730.0,17.42,17.44,17.37,17.38,1097730.0
2016-11-07 12:00:00,17.38,17.38,17.33,17.34,1695300.0,17.38,17.38,17.33,17.34,1695300.0
2016-11-07 13:00:00,17.34,17.38,17.33,17.33,1527255.0,17.34,17.38,17.33,17.33,1527255.0
2016-11-07 14:00:00,17.34,17.34,17.27,17.31,2500245.0,17.34,17.34,17.27,17.31,2500245.0
2016-11-07 15:00:00,17.31,17.33,17.27,17.31,4894485.0,17.31,17.33,17.27,17.31,4894485.0
2016-11-08 09:30:00,17.29,17.35,17.22,17.34,891630.0,17.29,17.35,17.22,17.34,891630.0
2016-11-08 10:00:00,17.34,17.46,17.32,17.35,1731825.0,17.34,17.46,17.32,17.35,1731825.0
2016-11-08 11:00:00,17.34,17.38,17.29,17.38,1195425.0,17.34,17.38,17.29,17.38,1195425.0
2016-11-08 12:00:00,17.39,17.42,17.33,17.35,930225.0,17.39,17.42,17.33,17.35,930225.0
2016-11-08 13:00:00,17.34,17.34,17.32,17.33,2634270.0,17.34,17.34,17.32,17.33,2634270.0
2016-11-08 14:00:00,17.34,17.37,17.32,17.33,1142340.0,17.34,17.37,17.32,17.33,1142340.0
2016-11-08 15:00:00,17.33,17.38,17.29,17.31,3052830.0,17.33,17.38,17.29,17.31,3052830.0
2016-11-09 09:30:00,16.95,17.11,16.67,17.05,3101040.0,16.95,17.11,16.67,17.05,3101040.0
2016-11-09 10:00:00,17.06,17.35,17.03,17.29,1660920.0,17.06,17.35,17.03,17.29,1660920.0
2016-11-09 11:00:00,17.31,17.52,17.3,17.47,1139205.0,17.31,17.52,17.3,17.47,1139205.0
2016-11-09 12:00:00,17.46,17.49,17.42,17.47,1173510.0,17.46,17.49,17.42,17.47,1173510.0
2016-11-09 13:00:00,17.48,17.5,17.4,17.46,962235.0,17.48,17.5,17.4,17.46,962235.0
2016-11-09 14:00:00,17.46,17.65,17.44,17.59,1496175.0,17.46,17.65,17.44,17.59,1496175.0
2016-11-09 15:00:00,17.59,17.68,17.58,17.61,2673630.0,17.59,17.68,17.58,17.61,2673630.0
2016-11-10 09:30:00,17.6,17.76,17.41,17.7,1179120.0,17.6,17.76,17.41,17.7,1179120.0
2016-11-10 10:00:00,17.69,17.7,17.58,17.63,1789305.0,17.69,17.7,17.58,17.63,1789305.0
2016-11-10 11:00:00,17.62,17.71,17.49,17.5,1192020.0,17.62,17.71,17.49,17.5,1192020.0
2016-11-10 12:00:00,17.49,17.61,17.49,17.61,881280.0,17.49,17.61,17.49,17.61,881280.0
2016-11-10 13:00:00,17.6,17.68,17.56,17.63,682665.0,17.6,17.68,17.56,17.63,682665.0
2016-11-10 14:00:00,17.63,17.67,17.57,17.62,924510.0,17.63,17.67,17.57,17.62,924510.0
2016-11-10 15:00:00,17.62,17.63,17.48,17.5,2772165.0,17.62,17.63,17.48,17.5,2772165.0
2016-11-11 09:30:00,17.43,17.63,17.4,17.5,900810.0,17.43,17.63,17.4,17.5,900810.0
2016-11-11 10:00:00,17.5,17.59,17.44,17.56,1303980.0,17.5,17.59,17.44,17.56,1303980.0
2016-11-11 11:00:00,17.54,17.58,17.49,17.51,1084125.0,17.54,17.58,17.49,17.51,1084125.0
2016-11-11 12:00:00,17.53,17.58,17.49,17.51,1208820.0,17.53,17.58,17.49,17.51,1208820.0
2016-11-11 13:00:00,17.52,17.58,17.5,17.51,1734540.0,17.52,17.58,17.5,17.51,1734540.0
2016-11-11 14:00:00,17.49,17.53,17.42,17.42,1134720.0,17.49,17.53,17.42,17.42,1134720.0
2016-11-11 15:00:00,17.42,17.53,17.42,17.52,2915475.0,17.42,17.53,17.42,17.52,2915475.0
2016-11-14 09:30:00,17.54,17.6,17.47,17.53,2273610.0,17.54,17.6,17.47,17.53,2273610.0
2016-11-14 10:00:00,17.55,17.57,17.46,17.49,2538150.0,17.55,17.57,17.46,17.49,2538150.0
2016-11-14 11:00:00,17.49,17.55,17.4,17.53,3406995.0,17.49,17.55,17.4,17.53,3406995.0
2016-11-14 12:00:00,17.53,17.6,17.45,17.59,2477040.0,17.53,17.6,17.45,17.59,2477040.0
2016-11-14 13:00:00,17.59,17.61,17.55,17.57,1467660.0,17.59,17.61,17.55,17.57,1467660.0
2016-11-14 14:00:00,17.57,17.59,17.51,17.55,2126595.0,17.57,17.59,17.51,17.55,2126595.0
2016-11-14 15:00:00,17.54,17.56,17.47,17.48,3721890.0,17.54,17.56,17.47,17.48,3721890.0
2016-11-15 09:30:00,17.87,17.95,17.56,17.78,2195850.0,17.87,17.95,17.56,17.78,2195850.0
2016-11-15 10:00:00,17.78,17.87,17.76,17.84,3125670.0,17.78,17.87,17.76,17.84,3125670.0
2016-11-15 11:00:00,17.83,17.84,17.71,17.75,1038885.0,17.83,17.84,17.71,17.75,1038885.0
2016-11-15 12:00:00,17.75,17.8,17.7,17.75,1372800.0,17.75,17.8,17.7,17.75,1372800.0
2016-11-15 13:00:00,17.75,17.81,17.74,17.75,1105590.0,17.75,17.81,17.74,17.75,1105590.0
2016-11-15 14:00:00,17.74,17.75,17.69,17.75,1305885.0,17.74,17.75,17.69,17.75,1305885.0
2016-11-15 15:00:00,17.75,17.9,17.73,17.87,3798210.0,17.75,17.9,17.73,17.87,3798210.0
2016-11-16 09:30:00,17.81,17.87,17.72,17.8,811470.0,17.81,17.87,17.72,17.8,811470.0
2016-11-16 10:00:00,17.79,17.87,17.72,17.78,1720410.0,17.79,17.87,17.72,17.78,1720410.0
2016-11-16 11:00:00,17.77,17.82,17.76,17.77,926745.0,17.77,17.82,17.76,17.77,926745.0
2016-11-16 12:00:00,17.77,17.79,17.7,17.78,948795.0,17.77,17.79,17.7,17.78,948795.0
2016-11-16 13:00:00,17.78,17.85,17.76,17.84,634095.0,17.78,17.85,17.76,17.84,634095.0
2016-11-16 14:00:00,17.84,17.97,17.84,17.95,1756710.0,17.84,17.97,17.84,17.95,1756710.0
2016-11-16 15:00:00,17.95,18.0,17.95,17.99,2559045.0,17.95,18.0,17.95,17.99,2559045.0
2016-11-17 09:30:00,17.89,18.08,17.86,17.99,1591455.0,17.89,18.08,17.86,17.99,1591455.0
2016-11-17 10:00:00,18.0,18.04,17.9,17.96,1693080.0,18.0,18.04,17.9,17.96,1693080.0
2016-11-17 11:00:00,17.96,17.99,17.94,17.96,700440.0,17.96,17.99,17.94,17.96,700440.0
2016-11-17 12:00:00,17.96,18.09,17.96,18.08,1085700.0,17.96,18.09,17.96,18.08,1085700.0
2016-11-17 13:00:00,18.08,18.15,18.06,18.14,1126860.0,18.08,18.15,18.06,18.14,1126860.0
2016-11-17 14:00:00,18.14,18.15,18.07,18.1,1090665.0,18.14,18.15,18.07,18.1,1090665.0
2016-11-17 15:00:00,18.1,18.12,18.06,18.07,2455080.0,18.1,18.12,18.06,18.07,2455080.0
2016-11-18 09:30:00,17.98,18.1,17.98,18.07,1370010.0,17.98,18.1,17.98,18.07,1370010.0
2016-11-18 10:00:00,18.06,18.15,17.93,17.96,1362645.0,18.06,18.15,17.93,17.96,1362645.0
2016-11-18 11:00:00,17.97,17.97,17.8,17.8,1593825.0,17.97,17.97,17.8,17.8,1593825.0
2016-11-18 12:00:00,17.79,17.8,17.69,17.71,1359525.0,17.79,17.8,17.69,17.71,1359525.0
2016-11-18 13:00:00,17.71,17.71,17.66,17.68,1066995.0,17.71,17.71,17.66,17.68,1066995.0
2016-11-18 14:00:00,17.69,17.76,17.69,17.75,1045335.0,17.69,17.76,17.69,17.75,1045335.0
2016-11-18 15:00:00,17.75,17.76,17.71,17.72,2165820.0,17.75,17.76,17.71,17.72,2165820.0
2016-11-21 09:30:00,17.72,17.85,17.7,17.74,1296810.0,17.72,17.85,17.7,17.74,1296810.0
2016-11-21 10:00:00,17.73,17.96,17.73,17.94,1767855.0,17.73,17.96,17.73,17.94,1767855.0
2016-11-21 11:00:00,17.95,18.03,17.85,18.03,1550940.0,17.95,18.03,17.85,18.03,1550940.0
2016-11-21 12:00:00,18.02,18.04,17.98,18.01,1340220.0,18.02,18.04,17.98,18.01,1340220.0
2016-11-21 13:00:00,18.01,18.02,17.99,18.02,683790.0,18.01,18.02,17.99,18.02,683790.0
2016-11-21 14:00:00,18.02,18.03,18.0,18.0,927780.0,18.02,18.03,18.0,18.0,927780.0
2016-11-21 15:00:00,18.01,18.02,17.99,18.0,1674510.0,18.01,18.02,17.99,18.0,1674510.0
2016-11-22 09:30:00,18.11,18.16,18.0,18.09,1381935.0,18.11,18.16,18.0,18.09,1381935.0
2016-11-22 10:00:00,18.1,18.15,18.05,18.12,2059125.0,18.1,18.15,18.05,18.12,2059125.0
2016-11-22 11:00:00,18.12,18.19,18.09,18.17,1871910.0,18.12,18.19,18.09,18.17,1871910.0
2016-11-22 12:00:00,18.17,18.26,18.14,18.25,824295.0,18.17,18.26,18.14,18.25,824295.0
2016-11-22 13:00:00,18.25,18.28,18.23,18.26,443355.0,18.25,18.28,18.23,18.26,443355.0
2016-11-22 14:00:00,18.25,18.29,18.23,18.28,557760.0,18.25,18.29,18.23,18.28,557760.0
2016-11-22 15:00:00,18.28,18.34,18.26,18.33,1912050.0,18.28,18.34,18.26,18.33,1912050.0
2016-11-23 09:30:00,18.35,18.51,18.23,18.35,1676685.0,18.35,18.51,18.23,18.35,1676685.0
2016-11-23 10:00:00,18.35,18.39,18.32,18.37,1318860.0,18.35,18.39,18.32,18.37,1318860.0
2016-11-23 11:00:00,18.37,18.42,18.34,18.36,1201230.0,18.37,18.42,18.34,18.36,1201230.0
2016-11-23 12:00:00,18.35,18.37,18.31,18.31,1068885.0,18.35,18.37,18.31,18.31,1068885.0
2016-11-23 13:00:00,18.31,18.34,18.27,18.28,688155.0,18.31,18.34,18.27,18.28,688155.0
2016-11-23 14:00:00,18.28,18.35,18.28,18.34,1228965.0,18.28,18.35,18.28,18.34,1228965.0
2016-11-23 15:00:00,18.34,18.39,18.33,18.36,2296290.0,18.34,18.39,18.33,18.36,2296290.0
2016-11-25 09:30:00,18.33,18.6,18.33,18.54,648990.0,18.33,18.6,18.33,18.54,648990.0
2016-11-25 10:00:00,18.56,18.6,18.45,18.56,884415.0,18.56,18.6,18.45,18.56,884415.0
2016-11-25 11:00:00,18.56,18.56,18.48,18.55,726420.0,18.56,18.56,18.48,18.55,726420.0
2016-11-25 12:00:00,18.55,18.56,18.41,18.44,1362045.0,18.55,18.56,18.41,18.44,1362045.0
2016-11-28 09:30:00,18.45,18.62,18.38,18.4,359055.0,18.45,18.62,18.38,18.4,359055.0
2016-11-28 10:00:00,18.4,18.43,18.32,18.36,723045.0,18.4,18.43,18.32,18.36,723045.0
2016-11-28 11:00:00,18.37,18.38,18.32,18.33,479415.0,18.37,18.38,18.32,18.33,479415.0
2016-11-28 12:00:00,18.35,18.36,18.33,18.33,325770.0,18.35,18.36,18.33,18.33,325770.0
2016-11-28 13:00:00,18.33,18.36,18.33,18.35,776355.0,18.33,18.36,18.33,18.35,776355.0
2016-11-28 14:00:00,18.35,18.37,18.33,18.36,558405.0,18.35,18.37,18.33,18.36,558405.0
2016-11-28 15:00:00,18.36,18.38,18.29,18.31,1918260.0,18.36,18.38,18.29,18.31,1918260.0
2016-11-29 09:30:00,18.31,18.42,18.29,18.36,757905.0,18.31,18.42,18.29,18.36,757905.0
2016-11-29 10:00:00,18.38,18.55,18.38,18.53,1583460.0,18.38,18.55,18.38,18.53,1583460.0
2016-11-29 11:00:00,18.53,18.53,18.45,18.46,835920.0,18.53,18.53,18.45,18.46,835920.0
2016-11-29 12:00:00,18.46,18.47,18.41,18.46,625785.0,18.46,18.47,18.41,18.46,625785.0
2016-11-29 13:00:00,18.45,18.45,18.35,18.38,565950.0,18.45,18.45,18.35,18.38,565950.0
2016-11-29 14:00:00,18.38,18.39,18.36,18.38,381375.0,18.38,18.39,18.36,18.38,381375.0
2016-11-29 15:00:00,18.38,18.38,18.34,18.37,969705.0,18.38,18.38,18.34,18.37,969705.0
2016-11-30 09:30:00,18.38,18.43,18.3,18.34,847515.0,18.38,18.43,18.3,18.34,847515.0
2016-11-30 10:00:00,18.35,18.36,18.28,18.35,1317555.0,18.35,18.36,18.28,18.35,1317555.0
2016-11-30 11:00:00,18.35,18.39,18.32,18.33,1464765.0,18.35,18.39,18.32,18.33,1464765.0
2016-11-30 12:00:00,18.34,18.36,18.3,18.32,402165.0,18.34,18.36,18.3,18.32,402165.0
2016-11-30 13:00:00,18.32,18.35,18.3,18.35,577185.0,18.32,18.35,18.3,18.35,577185.0
2016-11-30 14:00:00,18.35,18.35,18.3,18.32,752775.0,18.35,18.35,18.3,18.32,752775.0
2016-11-30 15:00:00,18.32,18.37,18.3,18.3,3143070.0,18.32,18.37,18.3,18.3,3143070.0
2016-12-01 09:30:00,18.24,18.41,18.23,18.4,1010910.0,18.24,18.41,18.23,18.4,1010910.0
2016-12-01 10:00:00,18.39,18.41,18.31,18.36,903555.0,18.39,18.41,18.31,18.36,903555.0
2016-12-01 11:00:00,18.35,18.37,18.3,18.32,1084515.0,18.35,18.37,18.3,18.32,1084515.0
2016-12-01 12:00:00,18.33,18.34,18.2,18.22,696330.0,18.33,18.34,18.2,18.22,696330.0
2016-12-01 13:00:00,18.22,18.24,18.22,18.23,625470.0,18.22,18.24,18.22,18.23,625470.0
2016-12-01 14:00:00,18.23,18.24,18.2,18.21,1129590.0,18.23,18.24,18.2,18.21,1129590.0
2016-12-01 15:00:00,18.21,18.25,18.16,18.2,2618940.0,18.21,18.25,18.16,18.2,2618940.0
2016-12-02 09:30:00,18.22,18.36,18.21,18.3,1332150.0,18.22,18.36,18.21,18.3,1332150.0
2016-12-02 10:00:00,18.3,18.31,18.14,18.22,2040240.0,18.3,18.31,18.14,18.22,2040240.0
2016-12-02 11:00:00,18.22,18.3,18.22,18.27,742845.0,18.22,18.3,18.22,18.27,742845.0
2016-12-02 12:00:00,18.27,18.32,18.27,18.29,866355.0,18.27,18.32,18.27,18.29,866355.0
2016-12-02 13:00:00,18.29,18.3,18.26,18.26,520275.0,18.29,18.3,18.26,18.26,520275.0
2016-12-02 14:00:00,18.27,18.31,18.26,18.3,991065.0,18.27,18.31,18.26,18.3,991065.0
2016-12-02 15:00:00,18.3,18.32,18.25,18.26,1702695.0,18.3,18.32,18.25,18.26,1702695.0
2016-12-05 09:30:00,18.3,18.43,18.3,18.41,938310.0,18.3,18.43,18.3,18.41,938310.0
2016-12-05 10:00:00,18.42,18.49,18.37,18.42,1020165.0,18.42,18.49,18.37,18.42,1020165.0
2016-12-05 11:00:00,18.41,18.52,18.39,18.5,1053435.0,18.41,18.52,18.39,18.5,1053435.0
2016-12-05 12:00:00,18.49,18.52,18.48,18.51,1111695.0,18.49,18.52,18.48,18.51,1111695.0
2016-12-05 13:00:00,18.5,18.51,18.41,18.46,1016175.0,18.5,18.51,18.41,18.46,1016175.0
2016-12-05 14:00:00,18.46,18.49,18.43,18.45,881055.0,18.46,18.49,18.43,18.45,881055.0
2016-12-05 15:00:00,18.45,18.47,18.42,18.43,3798795.0,18.45,18.47,18.42,18.43,3798795.0
2016-12-06 09:30:00,18.5,18.5,18.4,18.46,426600.0,18.5,18.5,18.4,18.46,426600.0
2016-12-06 10:00:00,18.46,18.5,18.4,18.48,713055.0,18.46,18.5,18.4,18.48,713055.0
2016-12-06 11:00:00,18.47,18.51,18.45,18.5,818730.0,18.47,18.51,18.45,18.5,818730.0
2016-12-06 12:00:00,18.51,18.59,18.49,18.51,632730.0,18.51,18.59,18.49,18.51,632730.0
2016-12-06 13:00:00,18.52,18.53,18.48,18.5,551625.0,18.52,18.53,18.48,18.5,551625.0
2016-12-06 14:00:00,18.49,18.54,18.45,18.53,1052625.0,18.49,18.54,18.45,18.53,1052625.0
2016-12-06 15:00:00,18.53,18.54,18.49,18.51,1170360.0,18.53,18.54,18.49,18.51,1170360.0
2016-12-07 09:30:00,18.55,18.7,18.54,18.7,436440.0,18.55,18.7,18.54,18.7,436440.0
2016-12-07 10:00:00,18.69,18.73,18.66,18.71,1569645.0,18.69,18.73,18.66,18.71,1569645.0
2016-12-07 11:00:00,18.7,18.85,18.69,18.83,886710.0,18.7,18.85,18.69,18.83,886710.0
2016-12-07 12:00:00,18.83,18.88,18.8,18.86,614445.0,18.83,18.88,18.8,18.86,614445.0
2016-12-07 13:00:00,18.86,18.91,18.84,18.91,587790.0,18.86,18.91,18.84,18.91,587790.0
2016-12-07 14:00:00,18.91,18.98,18.91,18.95,785835.0,18.91,18.98,18.91,18.95,785835.0
2016-12-07 15:00:00,18.95,19.03,18.93,19.01,5032005.0,18.95,19.03,18.93,19.01,5032005.0
2016-12-08 09:30:00,18.96,19.06,18.87,18.87,637185.0,18.96,19.06,18.87,18.87,637185.0
2016-12-08 10:00:00,18.88,18.89,18.7,18.73,1842045.0,18.88,18.89,18.7,18.73,1842045.0
2016-12-08 11:00:00,18.74,18.77,18.61,18.63,1382010.0,18.74,18.77,18.61,18.63,1382010.0
2016-12-08 12:00:00,18.61,18.63,18.57,18.58,1424850.0,18.61,18.63,18.57,18.58,1424850.0
2016-12-08 13:00:00,18.58,18.67,18.55,18.67,913260.0,18.58,18.67,18.55,18.67,913260.0
2016-12-08 14:00:00,18.67,18.68,18.45,18.46,2065785.0,18.67,18.68,18.45,18.46,2065785.0
2016-12-08 15:00:00,18.47,18.51,18.45,18.49,2854905.0,18.47,18.51,18.45,18.49,2854905.0
2016-12-09 09:30:00,18.46,18.51,18.39,18.46,448920.0,18.46,18.51,18.39,18.46,448920.0
2016-12-09 10:00:00,18.45,18.46,18.25,18.25,1535235.0,18.45,18.46,18.25,18.25,1535235.0
2016-12-09 11:00:00,18.26,18.37,18.26,18.34,929475.0,18.26,18.37,18.26,18.34,929475.0
2016-12-09 12:00:00,18.35,18.39,18.33,18.37,742995.0,18.35,18.39,18.33,18.37,742995.0
2016-12-09 13:00:00,18.37,18.41,18.35,18.37,587265.0,18.37,18.41,18.35,18.37,587265.0
2016-12-09 14:00:00,18.36,18.42,18.36,18.41,611235.0,18.36,18.42,18.36,18.41,611235.0
2016-12-09 15:00:00,18.41,18.44,18.39,18.4,1388925.0,18.41,18.44,18.39,18.4,1388925.0
2016-12-12 09:30:00,18.37,18.42,18.29,18.31,590265.0,18.37,18.42,18.29,18.31,590265.0
2016-12-12 10:00:00,18.29,18.46,18.29,18.41,803625.0,18.29,18.46,18.29,18.41,803625.0
2016-12-12 11:00:00,18.4,18.45,18.38,18.43,633960.0,18.4,18.45,18.38,18.43,633960.0
2016-12-12 12:00:00,18.43,18.43,18.35,18.4,241200.0,18.43,18.43,18.35,18.4,241200.0
2016-12-12 13:00:00,18.41,18.44,18.37,18.38,541590.0,18.41,18.44,18.37,18.38,541590.0
2016-12-12 14:00:00,18.37,18.43,18.37,18.42,1102575.0,18.37,18.43,18.37,18.42,1102575.0
2016-12-12 15:00:00,18.42,18.46,18.41,18.46,973680.0,18.42,18.46,18.41,18.46,973680.0
2016-12-13 09:30:00,18.61,18.9,18.61,18.82,1681065.0,18.61,18.9,18.61,18.82,1681065.0
2016-12-13 10:00:00,18.83,18.86,18.71,18.85,1381665.0,18.83,18.86,18.71,18.85,1381665.0
2016-12-13 11:00:00,18.84,18.9,18.84,18.87,728850.0,18.84,18.9,18.84,18.87,728850.0
2016-12-13 12:00:00,18.88,18.9,18.83,18.84,751575.0,18.88,18.9,18.83,18.84,751575.0
2016-12-13 13:00:00,18.83,18.87,18.83,18.86,550290.0,18.83,18.87,18.83,18.86,550290.0
2016-12-13 14:00:00,18.86,18.87,18.83,18.85,716280.0,18.86,18.87,18.83,18.85,716280.0
2016-12-13 15:00:00,18.85,18.89,18.83,18.84,1794900.0,18.85,18.89,18.83,18.84,1794900.0
2016-12-14 09:30:00,18.83,18.91,18.79,18.8,788175.0,18.83,18.91,18.79,18.8,788175.0
2016-12-14 10:00:00,18.81,18.81,18.59,18.59,855450.0,18.81,18.81,18.59,18.59,855450.0
2016-12-14 11:00:00,18.6,18.61,18.51,18.52,662265.0,18.6,18.61,18.51,18.52,662265.0
2016-12-14 12:00:00,18.53,18.58,18.53,18.57,401820.0,18.53,18.58,18.53,18.57,401820.0
2016-12-14 13:00:00,18.56,18.58,18.52,18.57,461295.0,18.56,18.58,18.52,18.57,461295.0
2016-12-14 14:00:00,18.56,18.59,18.44,18.47,869010.0,18.56,18.59,18.44,18.47,869010.0
2016-12-14 15:00:00,18.48,18.53,18.42,18.45,1703190.0,18.48,18.53,18.42,18.45,1703190.0
2016-12-15 09:30:00,18.43,18.84,18.42,18.59,418680.0,18.43,18.84,18.42,18.59,418680.0
2016-12-15 10:00:00,18.59,18.65,18.51,18.51,929655.0,18.59,18.65,18.51,18.51,929655.0
2016-12-15 11:00:00,18.52,18.53,18.39,18.41,1060185.0,18.52,18.53,18.39,18.41,1060185.0
2016-12-15 12:00:00,18.42,18.44,18.38,18.44,622710.0,18.42,18.44,18.38,18.44,622710.0
2016-12-15 13:00:00,18.43,18.53,18.43,18.47,646305.0,18.43,18.53,18.43,18.47,646305.0
2016-12-15 14:00:00,18.46,18.53,18.45,18.51,524760.0,18.46,18.53,18.45,18.51,524760.0
2016-12-15 15:00:00,18.51,18.56,18.51,18.54,1872720.0,18.51,18.56,18.51,18.54,1872720.0
2016-12-16 09:30:00,18.63,18.74,18.56,18.59,2499645.0,18.63,18.74,18.56,18.59,2499645.0
2016-12-16 10:00:00,18.59,18.69,18.59,18.62,782115.0,18.59,18.69,18.59,18.62,782115.0
2016-12-16 11:00:00,18.61,18.66,18.59,18.65,625890.0,18.61,18.66,18.59,18.65,625890.0
2016-12-16 12:00:00,18.66,18.67,18.63,18.63,358755.0,18.66,18.67,18.63,18.63,358755.0
2016-12-16 13:00:00,18.63,18.63,18.56,18.58,380490.0,18.63,18.63,18.56,18.58,380490.0
2016-12-16 14:00:00,18.59,18.61,18.58,18.6,457635.0,18.59,18.61,18.58,18.6,457635.0
2016-12-16 15:00:00,18.6,18.66,18.59,18.62,2111400.0,18.6,18.66,18.59,18.62,2111400.0
2016-12-19 09:30:00,18.62,18.8,18.53,18.76,755415.0,18.62,18.8,18.53,18.76,755415.0
2016-12-19 10:00:00,18.75,18.9,18.72,18.88,977430.0,18.75,18.9,18.72,18.88,977430.0
2016-12-19 11:00:00,18.88,18.94,18.82,18.85,650520.0,18.88,18.94,18.82,18.85,650520.0
2016-12-19 12:00:00,18.85,18.93,18.84,18.92,599505.0,18.85,18.93,18.84,18.92,599505.0
2016-12-19 13:00:00,18.92,18.93,18.89,18.92,1243230.0,18.92,18.93,18.89,18.92,1243230.0
2016-12-19 14:00:00,18.92,18.93,18.86,18.87,1154850.0,18.92,18.93,18.86,18.87,1154850.0
2016-12-19 15:00:00,18.87,18.9,18.84,18.87,1772400.0,18.87,18.9,18.84,18.87,1772400.0
2016-12-20 09:30:00,18.95,19.0,18.84,18.9,502890.0,18.95,19.0,18.84,18.9,502890.0
2016-12-20 10:00:00,18.9,19.02,18.9,19.0,768030.0,18.9,19.02,18.9,19.0,768030.0
2016-12-20 11:00:00,18.96,19.01,18.94,18.97,641865.0,18.96,19.01,18.94,18.97,641865.0
2016-12-20 12:00:00,18.96,18.98,18.91,18.98,494535.0,18.96,18.98,18.91,18.98,494535.0
2016-12-20 13:00:00,18.98,19.02,18.96,19.02,541140.0,18.98,19.02,18.96,19.02,541140.0
2016-12-20 14:00:00,19.02,19.05,19.01,19.02,508890.0,19.02,19.05,19.01,19.02,508890.0
2016-12-20 15:00:00,19.02,19.03,18.98,19.01,885465.0,19.02,19.03,18.98,19.01,885465.0
2016-12-21 09:30:00,19.0,19.03,18.92,19.01,460335.0,19.0,19.03,18.92,19.01,460335.0
2016-12-21 10:00:00,19.02,19.1,19.01,19.05,925725.0,19.02,19.1,19.01,19.05,925725.0
2016-12-21 11:00:00,19.04,19.04,18.97,18.99,659130.0,19.04,19.04,18.97,18.99,659130.0
2016-12-21 12:00:00,18.99,19.06,18.98,19.03,439410.0,18.99,19.06,18.98,19.03,439410.0
2016-12-21 13:00:00,19.03,19.05,19.01,19.02,392955.0,19.03,19.05,19.01,19.02,392955.0
2016-12-21 14:00:00,19.02,19.06,19.01,19.04,578460.0,19.02,19.06,19.01,19.04,578460.0
2016-12-21 15:00:00,19.04,19.05,19.02,19.04,1341000.0,19.04,19.05,19.02,19.04,1341000.0
2016-12-22 09:30:00,19.02,19.03,18.9,18.93,446145.0,19.02,19.03,18.9,18.93,446145.0
2016-12-22 10:00:00,18.93,19.02,18.92,18.93,2225205.0,18.93,19.02,18.92,18.93,2225205.0
2016-12-22 11:00:00,18.93,18.95,18.84,18.85,1100970.0,18.93,18.95,18.84,18.85,1100970.0
2016-12-22 12:00:00,18.84,18.92,18.83,18.91,484500.0,18.84,18.92,18.83,18.91,484500.0
2016-12-22 13:00:00,18.91,18.92,18.85,18.87,1984755.0,18.91,18.92,18.85,18.87,1984755.0
2016-12-22 14:00:00,18.87,18.95,18.86,18.92,472905.0,18.87,18.95,18.86,18.92,472905.0
2016-12-22 15:00:00,18.92,18.93,18.84,18.86,1316475.0,18.92,18.93,18.84,18.86,1316475.0
2016-12-23 09:30:00,18.86,18.88,18.83,18.86,448800.0,18.86,18.88,18.83,18.86,448800.0
2016-12-23 10:00:00,18.86,18.92,18.85,18.88,471300.0,18.86,18.92,18.85,18.88,471300.0
2016-12-23 11:00:00,18.88,18.9,18.86,18.86,298635.0,18.88,18.9,18.86,18.86,298635.0
2016-12-23 12:00:00,18.85,18.85,18.8,18.83,394680.0,18.85,18.85,18.8,18.83,394680.0
2016-12-23 13:00:00,18.84,18.86,18.82,18.82,193395.0,18.84,18.86,18.82,18.82,193395.0
2016-12-23 14:00:00,18.83,18.86,18.81,18.85,450705.0,18.83,18.86,18.81,18.85,450705.0
2016-12-23 15:00:00,18.85,18.89,18.84,18.88,567375.0,18.85,18.89,18.84,18.88,567375.0
2016-12-27 09:30:00,18.87,18.98,18.87,18.96,1147905.0,18.87,18.98,18.87,18.96,1147905.0
2016-12-27 10:00:00,18.96,18.97,18.87,18.91,655590.0,18.96,18.97,18.87,18.91,655590.0
2016-12-27 11:00:00,18.91,18.92,18.88,18.9,319035.0,18.91,18.92,18.88,18.9,319035.0
2016-12-27 12:00:00,18.9,18.95,18.89,18.92,999090.0,18.9,18.95,18.89,18.92,999090.0
2016-12-27 13:00:00,18.92,18.93,18.88,18.89,461490.0,18.92,18.93,18.88,18.89,461490.0
2016-12-27 14:00:00,18.89,18.93,18.89,18.92,505695.0,18.89,18.93,18.89,18.92,505695.0
2016-12-27 15:00:00,18.92,18.94,18.9,18.91,834750.0,18.92,18.94,18.9,18.91,834750.0
2016-12-28 09:30:00,18.95,19.0,18.8,18.8,395790.0,18.95,19.0,18.8,18.8,395790.0
2016-12-28 10:00:00,18.8,18.81,18.72,18.76,497115.0,18.8,18.81,18.72,18.76,497115.0
2016-12-28 11:00:00,18.77,18.82,18.76,18.81,677685.0,18.77,18.82,18.76,18.81,677685.0
2016-12-28 12:00:00,18.81,18.81,18.75,18.76,446820.0,18.81,18.81,18.75,18.76,446820.0
2016-12-28 13:00:00,18.76,18.78,18.74,18.75,434535.0,18.76,18.78,18.74,18.75,434535.0
2016-12-28 14:00:00,18.74,18.77,18.68,18.71,719100.0,18.74,18.77,18.68,18.71,719100.0
2016-12-28 15:00:00,18.7,18.73,18.7,18.71,989685.0,18.7,18.73,18.7,18.71,989685.0
2016-12-29 09:30:00,18.75,18.83,18.73,18.8,243165.0,18.75,18.83,18.73,18.8,243165.0
2016-12-29 10:00:00,18.8,18.83,18.77,18.77,628230.0,18.8,18.83,18.77,18.77,628230.0
2016-12-29 11:00:00,18.76,18.8,18.75,18.8,518820.0,18.76,18.8,18.75,18.8,518820.0
2016-12-29 12:00:00,18.8,18.8,18.76,18.77,326205.0,18.8,18.8,18.76,18.77,326205.0
2016-12-29 13:00:00,18.77,18.79,18.75,18.76,504840.0,18.77,18.79,18.75,18.76,504840.0
2016-12-29 14:00:00,18.75,18.82,18.75,18.79,533250.0,18.75,18.82,18.75,18.79,533250.0
2016-12-29 15:00:00,18.81,18.81,18.75,18.78,1043550.0,18.81,18.81,18.75,18.78,1043550.0
2016-12-30 09:30:00,18.84,18.89,18.54,18.54,339045.0,18.84,18.89,18.54,18.54,339045.0
2016-12-30 10:00:00,18.57,18.62,18.49,18.62,574200.0,18.57,18.62,18.49,18.62,574200.0
2016-12-30 11:00:00,18.63,18.63,18.56,18.57,695220.0,18.63,18.63,18.56,18.57,695220.0
2016-12-30 12:00:00,18.57,18.59,18.49,18.53,556545.0,18.57,18.59,18.49,18.53,556545.0
2016-12-30 13:00:00,18.54,18.58,18.52,18.52,315105.0,18.54,18.58,18.52,18.52,315105.0
2016-12-30 14:00:00,18.52,18.57,18.51,18.52,629865.0,18.52,18.57,18.51,18.52,629865.0
2016-12-30 15:00:00,18.51,18.58,18.51,18.55,1809450.0,18.51,18.58,18.51,18.55,1809450.0
2017-01-03 09:30:00,18.67,18.68,18.54,18.62,923910.0,18.67,18.68,18.54,18.62,923910.0
2017-01-03 10:00:00,18.62,18.67,18.6,18.64,1941450.0,18.62,18.67,18.6,18.64,1941450.0
2017-01-03 11:00:00,18.63,18.72,18.62,18.71,1876290.0,18.63,18.72,18.62,18.71,1876290.0
2017-01-03 12:00:00,18.71,18.73,18.6,18.62,932070.0,18.71,18.73,18.6,18.62,932070.0
2017-01-03 13:00:00,18.62,18.67,18.61,18.66,1852410.0,18.62,18.67,18.61,18.66,1852410.0
2017-01-03 14:00:00,18.66,18.71,18.66,18.71,1304415.0,18.66,18.71,18.66,18.71,1304415.0
2017-01-03 15:00:00,18.71,18.74,18.68,18.72,1906980.0,18.71,18.74,18.68,18.72,1906980.0
2017-01-04 09:30:00,18.72,18.81,18.62,18.76,305325.0,18.72,18.81,18.62,18.76,305325.0
2017-01-04 10:00:00,18.78,18.85,18.77,18.81,819015.0,18.78,18.85,18.77,18.81,819015.0
2017-01-04 11:00:00,18.82,18.83,18.79,18.8,428115.0,18.82,18.83,18.79,18.8,428115.0
2017-01-04 12:00:00,18.8,18.85,18.8,18.82,661080.0,18.8,18.85,18.8,18.82,661080.0
2017-01-04 13:00:00,18.82,18.84,18.79,18.83,350205.0,18.82,18.84,18.79,18.83,350205.0
2017-01-04 14:00:00,18.83,18.84,18.82,18.83,589665.0,18.83,18.84,18.82,18.83,589665.0
2017-01-04 15:00:00,18.83,18.85,18.8,18.8,1875510.0,18.83,18.85,18.8,18.8,1875510.0
2017-01-05 10:00:00,18.77,18.8,18.77,18.8,270735.0,18.77,18.8,18.77,18.8,270735.0
2017-01-05 11:00:00,18.79,18.81,18.75,18.77,889500.0,18.79,18.81,18.75,18.77,889500.0
2017-01-05 12:00:00,18.78,18.82,18.76,18.81,820350.0,18.78,18.82,18.76,18.81,820350.0
2017-01-05 13:00:00,18.81,18.82,18.77,18.78,447930.0,18.81,18.82,18.77,18.78,447930.0
2017-01-05 14:00:00,18.77,18.81,18.77,18.8,839250.0,18.77,18.81,18.77,18.8,839250.0
2017-01-05 15:00:00,18.79,18.87,18.79,18.85,1024335.0,18.79,18.87,18.79,18.85,1024335.0
2017-01-06 09:30:00,18.85,18.93,18.78,18.93,900945.0,18.85,18.93,18.78,18.93,900945.0
2017-01-06 10:00:00,18.91,18.91,18.83,18.86,520965.0,18.91,18.91,18.83,18.86,520965.0
2017-01-06 11:00:00,18.87,18.87,18.81,18.85,632745.0,18.87,18.87,18.81,18.85,632745.0
2017-01-06 12:00:00,18.85,18.92,18.83,18.9,628305.0,18.85,18.92,18.83,18.9,628305.0
2017-01-06 13:00:00,18.91,18.92,18.88,18.89,531900.0,18.91,18.92,18.88,18.89,531900.0
2017-01-06 14:00:00,18.89,18.9,18.83,18.84,559380.0,18.89,18.9,18.83,18.84,559380.0
2017-01-06 15:00:00,18.84,18.85,18.76,18.79,966435.0,18.84,18.85,18.76,18.79,966435.0
2017-01-09 09:30:00,18.72,18.8,18.67,18.69,651570.0,18.72,18.8,18.67,18.69,651570.0
2017-01-09 10:00:00,18.67,18.75,18.66,18.7,1021020.0,18.67,18.75,18.66,18.7,1021020.0
2017-01-09 11:00:00,18.7,18.76,18.67,18.68,634575.0,18.7,18.76,18.67,18.68,634575.0
2017-01-09 12:00:00,18.68,18.68,18.62,18.65,634020.0,18.68,18.68,18.62,18.65,634020.0
2017-01-09 13:00:00,18.64,18.65,18.6,18.62,443355.0,18.64,18.65,18.6,18.62,443355.0
2017-01-09 14:00:00,18.61,18.63,18.6,18.62,484005.0,18.61,18.63,18.6,18.62,484005.0
2017-01-09 15:00:00,18.62,18.64,18.59,18.63,1456305.0,18.62,18.64,18.59,18.63,1456305.0
2017-01-10 09:30:00,18.64,18.76,18.59,18.76,501675.0,18.64,18.76,18.59,18.76,501675.0
2017-01-10 10:00:00,18.75,18.81,18.7,18.81,533100.0,18.75,18.81,18.7,18.81,533100.0
2017-01-10 11:00:00,18.79,18.88,18.78,18.8,531750.0,18.79,18.88,18.78,18.8,531750.0
2017-01-10 12:00:00,18.79,18.8,18.76,18.78,440460.0,18.79,18.8,18.76,18.78,440460.0
2017-01-10 13:00:00,18.79,18.8,18.77,18.78,316380.0,18.79,18.8,18.77,18.78,316380.0
2017-01-10 14:00:00,18.77,18.79,18.74,18.78,450930.0,18.77,18.79,18.74,18.78,450930.0
2017-01-10 15:00:00,18.78,18.82,18.73,18.75,1278960.0,18.78,18.82,18.73,18.75,1278960.0
2017-01-11 09:30:00,18.79,18.92,18.79,18.82,681840.0,18.79,18.92,18.79,18.82,681840.0
2017-01-11 10:00:00,18.84,18.84,18.76,18.77,502305.0,18.84,18.84,18.76,18.77,502305.0
2017-01-11 11:00:00,18.77,18.77,18.69,18.75,706740.0,18.77,18.77,18.69,18.75,706740.0
2017-01-11 12:00:00,18.75,18.75,18.63,18.67,627030.0,18.75,18.75,18.63,18.67,627030.0
2017-01-11 13:00:00,18.67,18.68,18.62,18.62,502755.0,18.67,18.68,18.62,18.62,502755.0
2017-01-11 14:00:00,18.63,18.69,18.62,18.68,567885.0,18.63,18.69,18.62,18.68,567885.0
2017-01-11 15:00:00,18.68,18.76,18.68,18.75,947340.0,18.68,18.76,18.68,18.75,947340.0
2017-01-12 09:30:00,18.67,18.76,18.67,18.69,586200.0,18.67,18.76,18.67,18.69,586200.0
2017-01-12 10:00:00,18.7,18.71,18.61,18.66,644880.0,18.7,18.71,18.61,18.66,644880.0
2017-01-12 11:00:00,18.66,18.69,18.63,18.68,606420.0,18.66,18.69,18.63,18.68,606420.0
2017-01-12 12:00:00,18.69,18.73,18.69,18.7,265200.0,18.69,18.73,18.69,18.7,265200.0
2017-01-12 13:00:00,18.7,18.73,18.69,18.72,428790.0,18.7,18.73,18.69,18.72,428790.0
2017-01-12 14:00:00,18.72,18.75,18.69,18.74,688185.0,18.72,18.75,18.69,18.74,688185.0
2017-01-12 15:00:00,18.74,18.8,18.72,18.77,1600260.0,18.74,18.8,18.72,18.77,1600260.0
2017-01-13 09:30:00,18.79,18.86,18.71,18.72,517380.0,18.79,18.86,18.71,18.72,517380.0
2017-01-13 10:00:00,18.72,18.74,18.6,18.63,820815.0,18.72,18.74,18.6,18.63,820815.0
2017-01-13 11:00:00,18.63,18.71,18.63,18.66,376965.0,18.63,18.71,18.63,18.66,376965.0
2017-01-13 12:00:00,18.66,18.71,18.64,18.68,601905.0,18.66,18.71,18.64,18.68,601905.0
2017-01-13 13:00:00,18.69,18.69,18.66,18.66,746325.0,18.69,18.69,18.66,18.66,746325.0
2017-01-13 14:00:00,18.67,18.68,18.59,18.63,599100.0,18.67,18.68,18.59,18.63,599100.0
2017-01-13 15:00:00,18.63,18.64,18.6,18.61,1201200.0,18.63,18.64,18.6,18.61,1201200.0
2017-01-17 09:30:00,18.57,18.78,18.42,18.7,1020945.0,18.57,18.78,18.42,18.7,1020945.0
2017-01-17 10:00:00,18.71,18.78,18.66,18.67,766050.0,18.71,18.78,18.66,18.67,766050.0
2017-01-17 11:00:00,18.68,18.71,18.65,18.66,784125.0,18.68,18.71,18.65,18.66,784125.0
2017-01-17 12:00:00,18.65,18.67,18.61,18.61,464505.0,18.65,18.67,18.61,18.61,464505.0
2017-01-17 13:00:00,18.62,18.62,18.57,18.6,717630.0,18.62,18.62,18.57,18.6,717630.0
2017-01-17 14:00:00,18.6,18.61,18.5,18.56,1111725.0,18.6,18.61,18.5,18.56,1111725.0
2017-01-17 15:00:00,18.57,18.58,18.53,18.58,1779420.0,18.57,18.58,18.53,18.58,1779420.0
2017-01-18 09:30:00,18.68,18.7,18.6,18.65,788805.0,18.68,18.7,18.6,18.65,788805.0
2017-01-18 10:00:00,18.65,18.68,18.57,18.66,798555.0,18.65,18.68,18.57,18.66,798555.0
2017-01-18 11:00:00,18.65,18.71,18.65,18.67,847125.0,18.65,18.71,18.65,18.67,847125.0
2017-01-18 12:00:00,18.67,18.7,18.58,18.61,738600.0,18.67,18.7,18.58,18.61,738600.0
2017-01-18 13:00:00,18.61,18.63,18.59,18.61,336810.0,18.61,18.63,18.59,18.61,336810.0
2017-01-18 14:00:00,18.61,18.67,18.61,18.67,436800.0,18.61,18.67,18.61,18.67,436800.0
2017-01-18 15:00:00,18.67,18.74,18.66,18.72,1157580.0,18.67,18.74,18.66,18.72,1157580.0
2017-01-19 09:30:00,18.67,18.77,18.63,18.63,524865.0,18.67,18.77,18.63,18.63,524865.0
2017-01-19 10:00:00,18.64,18.64,18.54,18.56,473295.0,18.64,18.64,18.54,18.56,473295.0
2017-01-19 11:00:00,18.55,18.56,18.46,18.46,605445.0,18.55,18.56,18.46,18.46,605445.0
2017-01-19 12:00:00,18.47,18.52,18.46,18.46,543165.0,18.47,18.52,18.46,18.46,543165.0
2017-01-19 13:00:00,18.46,18.46,18.34,18.34,550080.0,18.46,18.46,18.34,18.34,550080.0
2017-01-19 14:00:00,18.35,18.4,18.32,18.33,1160880.0,18.35,18.4,18.32,18.33,1160880.0
2017-01-19 15:00:00,18.33,18.37,18.33,18.33,1949925.0,18.33,18.37,18.33,18.33,1949925.0
2017-01-20 09:30:00,18.45,18.49,18.34,18.34,1640220.0,18.45,18.49,18.34,18.34,1640220.0
2017-01-20 10:00:00,18.35,18.41,18.31,18.39,891225.0,18.35,18.41,18.31,18.39,891225.0
2017-01-20 11:00:00,18.39,18.43,18.3,18.32,1342380.0,18.39,18.43,18.3,18.32,1342380.0
2017-01-20 12:00:00,18.33,18.34,18.24,18.29,1311060.0,18.33,18.34,18.24,18.29,1311060.0
2017-01-20 13:00:00,18.3,18.34,18.23,18.25,992775.0,18.3,18.34,18.23,18.25,992775.0
2017-01-20 14:00:00,18.24,18.29,18.24,18.26,1044555.0,18.24,18.29,18.24,18.26,1044555.0
2017-01-20 15:00:00,18.26,18.3,18.22,18.27,3227415.0,18.26,18.3,18.22,18.27,3227415.0
2017-01-23 09:30:00,17.97,17.97,17.54,17.83,3786675.0,17.97,17.97,17.54,17.83,3786675.0
2017-01-23 10:00:00,17.84,17.84,17.56,17.67,3028665.0,17.84,17.84,17.56,17.67,3028665.0
2017-01-23 11:00:00,17.67,17.77,17.63,17.72,1866840.0,17.67,17.77,17.63,17.72,1866840.0
2017-01-23 12:00:00,17.72,17.81,17.67,17.78,1232745.0,17.72,17.81,17.67,17.78,1232745.0
2017-01-23 13:00:00,17.79,17.8,17.69,17.7,1699875.0,17.79,17.8,17.69,17.7,1699875.0
2017-01-23 14:00:00,17.69,17.76,17.68,17.76,1081470.0,17.69,17.76,17.68,17.76,1081470.0
2017-01-23 15:00:00,17.75,17.76,17.66,17.66,4203285.0,17.75,17.76,17.66,17.66,4203285.0
2017-01-24 09:30:00,17.7,17.92,17.68,17.84,1849125.0,17.7,17.92,17.68,17.84,1849125.0
2017-01-24 10:00:00,17.85,17.88,17.71,17.75,2191035.0,17.85,17.88,17.71,17.75,2191035.0
2017-01-24 11:00:00,17.76,17.81,17.73,17.76,1216980.0,17.76,17.81,17.73,17.76,1216980.0
2017-01-24 12:00:00,17.76,17.81,17.74,17.8,974550.0,17.76,17.81,17.74,17.8,974550.0
2017-01-24 13:00:00,17.8,17.86,17.79,17.85,1087935.0,17.8,17.86,17.79,17.85,1087935.0
2017-01-24 14:00:00,17.86,17.88,17.85,17.87,849360.0,17.86,17.88,17.85,17.87,849360.0
2017-01-24 15:00:00,17.87,17.88,17.79,17.83,3112845.0,17.87,17.88,17.79,17.83,3112845.0
2017-01-25 09:30:00,17.89,17.9,17.82,17.86,858345.0,17.89,17.9,17.82,17.86,858345.0
2017-01-25 10:00:00,17.86,17.89,17.72,17.77,1841265.0,17.86,17.89,17.72,17.77,1841265.0
2017-01-25 11:00:00,17.77,17.85,17.77,17.79,1367010.0,17.77,17.85,17.77,17.79,1367010.0
2017-01-25 12:00:00,17.79,17.84,17.78,17.82,1388955.0,17.79,17.84,17.78,17.82,1388955.0
2017-01-25 13:00:00,17.82,17.85,17.78,17.8,1466970.0,17.82,17.85,17.78,17.8,1466970.0
2017-01-25 14:00:00,17.8,17.82,17.78,17.82,1394640.0,17.8,17.82,17.78,17.82,1394640.0
2017-01-25 15:00:00,17.82,17.83,17.71,17.74,2503035.0,17.82,17.83,17.71,17.74,2503035.0
2017-01-26 09:30:00,17.7,17.83,17.69,17.79,953610.0,17.7,17.83,17.69,17.79,953610.0
2017-01-26 10:00:00,17.78,17.79,17.65,17.65,1637655.0,17.78,17.79,17.65,17.65,1637655.0
2017-01-26 11:00:00,17.65,17.71,17.62,17.69,1393260.0,17.65,17.71,17.62,17.69,1393260.0
2017-01-26 12:00:00,17.69,17.7,17.67,17.68,886035.0,17.69,17.7,17.67,17.68,886035.0
2017-01-26 13:00:00,17.67,17.68,17.59,17.63,1464075.0,17.67,17.68,17.59,17.63,1464075.0
2017-01-26 14:00:00,17.63,17.69,17.6,17.61,1465245.0,17.63,17.69,17.6,17.61,1465245.0
2017-01-26 15:00:00,17.61,17.61,17.52,17.53,3222630.0,17.61,17.61,17.52,17.53,3222630.0
2017-01-27 09:30:00,17.57,17.6,17.44,17.52,1819560.0,17.57,17.6,17.44,17.52,1819560.0
2017-01-27 10:00:00,17.52,17.58,17.49,17.51,1714470.0,17.52,17.58,17.49,17.51,1714470.0
2017-01-27 11:00:00,17.51,17.62,17.51,17.6,2250630.0,17.51,17.62,17.51,17.6,2250630.0
2017-01-27 12:00:00,17.6,17.66,17.58,17.64,1301925.0,17.6,17.66,17.58,17.64,1301925.0
2017-01-27 13:00:00,17.64,17.69,17.6,17.66,1394385.0,17.64,17.69,17.6,17.66,1394385.0
2017-01-27 14:00:00,17.66,17.66,17.6,17.61,958935.0,17.66,17.66,17.6,17.61,958935.0
2017-01-27 15:00:00,17.61,17.62,17.58,17.59,2276415.0,17.61,17.62,17.58,17.59,2276415.0
2017-01-30 09:30:00,17.47,17.6,17.44,17.52,1668930.0,17.47,17.6,17.44,17.52,1668930.0
2017-01-30 10:00:00,17.53,17.55,17.28,17.31,3692880.0,17.53,17.55,17.28,17.31,3692880.0
2017-01-30 11:00:00,17.32,17.49,17.31,17.45,1990455.0,17.32,17.49,17.31,17.45,1990455.0
2017-01-30 12:00:00,17.46,17.48,17.38,17.4,1616280.0,17.46,17.48,17.38,17.4,1616280.0
2017-01-30 13:00:00,17.4,17.45,17.36,17.4,2462265.0,17.4,17.45,17.36,17.4,2462265.0
2017-01-30 14:00:00,17.4,17.5,17.4,17.47,1888095.0,17.4,17.5,17.4,17.47,1888095.0
2017-01-30 15:00:00,17.47,17.49,17.42,17.46,3530040.0,17.47,17.49,17.42,17.46,3530040.0
2017-01-31 09:30:00,17.43,17.56,17.35,17.48,1059300.0,17.43,17.56,17.35,17.48,1059300.0
2017-01-31 10:00:00,17.49,17.55,17.45,17.51,1462755.0,17.49,17.55,17.45,17.51,1462755.0
2017-01-31 11:00:00,17.51,17.52,17.38,17.38,1377510.0,17.51,17.52,17.38,17.38,1377510.0
2017-01-31 12:00:00,17.38,17.39,17.33,17.33,949140.0,17.38,17.39,17.33,17.33,949140.0
2017-01-31 13:00:00,17.34,17.34,17.28,17.32,1001220.0,17.34,17.34,17.28,17.32,1001220.0
2017-01-31 14:00:00,17.32,17.39,17.31,17.37,1276320.0,17.32,17.39,17.31,17.37,1276320.0
2017-01-31 15:00:00,17.37,17.48,17.35,17.48,2356770.0,17.37,17.48,17.35,17.48,2356770.0
2017-02-01 09:30:00,17.48,17.53,17.41,17.45,1266690.0,17.48,17.53,17.41,17.45,1266690.0
2017-02-01 10:00:00,17.45,17.45,17.13,17.14,3071055.0,17.45,17.45,17.13,17.14,3071055.0
2017-02-01 11:00:00,17.15,17.23,17.08,17.16,2466915.0,17.15,17.23,17.08,17.16,2466915.0
2017-02-01 12:00:00,17.16,17.26,17.11,17.13,2210085.0,17.16,17.26,17.11,17.13,2210085.0
2017-02-01 13:00:00,17.12,17.15,17.08,17.08,1517700.0,17.12,17.15,17.08,17.08,1517700.0
2017-02-01 14:00:00,17.08,17.11,16.98,17.07,3156300.0,17.08,17.11,16.98,17.07,3156300.0
2017-02-01 15:00:00,17.07,17.08,16.95,16.96,6061410.0,17.07,17.08,16.95,16.96,6061410.0
2017-02-02 09:30:00,16.95,17.09,16.9,17.07,1166355.0,16.95,17.09,16.9,17.07,1166355.0
2017-02-02 10:00:00,17.06,17.21,17.02,17.19,2274015.0,17.06,17.21,17.02,17.19,2274015.0
2017-02-02 11:00:00,17.19,17.2,17.1,17.11,1710975.0,17.19,17.2,17.1,17.11,1710975.0
2017-02-02 12:00:00,17.11,17.14,17.09,17.11,1477995.0,17.11,17.14,17.09,17.11,1477995.0
2017-02-02 13:00:00,17.12,17.2,17.12,17.19,656130.0,17.12,17.2,17.12,17.19,656130.0
2017-02-02 14:00:00,17.19,17.2,17.12,17.13,1396020.0,17.19,17.2,17.12,17.13,1396020.0
2017-02-02 15:00:00,17.13,17.18,17.11,17.11,2803470.0,17.13,17.18,17.11,17.11,2803470.0
2017-02-03 09:30:00,17.23,17.36,17.14,17.28,1120500.0,17.23,17.36,17.14,17.28,1120500.0
2017-02-03 10:00:00,17.26,17.33,17.23,17.31,1628760.0,17.26,17.33,17.23,17.31,1628760.0
2017-02-03 11:00:00,17.31,17.35,17.26,17.33,1393395.0,17.31,17.35,17.26,17.33,1393395.0
2017-02-03 12:00:00,17.33,17.37,17.3,17.35,1008405.0,17.33,17.37,17.3,17.35,1008405.0
2017-02-03 13:00:00,17.35,17.42,17.32,17.42,1396575.0,17.35,17.42,17.32,17.42,1396575.0
2017-02-03 14:00:00,17.42,17.46,17.37,17.38,1473720.0,17.42,17.46,17.37,17.38,1473720.0
2017-02-03 15:00:00,17.38,17.41,17.29,17.32,2531940.0,17.38,17.41,17.29,17.32,2531940.0
2017-02-06 09:30:00,17.27,17.38,17.25,17.36,2107080.0,17.27,17.38,17.25,17.36,2107080.0
2017-02-06 10:00:00,17.36,17.36,17.22,17.34,2423055.0,17.36,17.36,17.22,17.34,2423055.0
2017-02-06 11:00:00,17.34,17.4,17.33,17.36,2414610.0,17.34,17.4,17.33,17.36,2414610.0
2017-02-06 12:00:00,17.35,17.35,17.3,17.32,1338810.0,17.35,17.35,17.3,17.32,1338810.0
2017-02-06 13:00:00,17.32,17.32,17.25,17.26,1585125.0,17.32,17.32,17.25,17.26,1585125.0
2017-02-06 14:00:00,17.26,17.26,17.21,17.24,1356045.0,17.26,17.26,17.21,17.24,1356045.0
2017-02-06 15:00:00,17.24,17.25,17.19,17.23,2896860.0,17.24,17.25,17.19,17.23,2896860.0
2017-02-07 09:30:00,17.29,17.43,17.27,17.32,870000.0,17.29,17.43,17.27,17.32,870000.0
2017-02-07 10:00:00,17.32,17.34,17.27,17.34,2590545.0,17.32,17.34,17.27,17.34,2590545.0
2017-02-07 11:00:00,17.34,17.4,17.29,17.35,2347530.0,17.34,17.4,17.29,17.35,2347530.0
2017-02-07 12:00:00,17.36,17.51,17.36,17.48,3753945.0,17.36,17.51,17.36,17.48,3753945.0
2017-02-07 13:00:00,17.48,17.54,17.46,17.47,4599165.0,17.48,17.54,17.46,17.47,4599165.0
2017-02-07 14:00:00,17.48,17.48,17.39,17.43,2732340.0,17.48,17.48,17.39,17.43,2732340.0
2017-02-07 15:00:00,17.43,17.55,17.41,17.48,5873445.0,17.43,17.55,17.41,17.48,5873445.0
2017-02-08 09:30:00,17.55,17.96,17.33,17.83,4650585.0,17.55,17.96,17.33,17.83,4650585.0
2017-02-08 10:00:00,17.83,17.96,17.66,17.87,5230605.0,17.83,17.96,17.66,17.87,5230605.0
2017-02-08 11:00:00,17.86,18.12,17.77,18.09,5243355.0,17.86,18.12,17.77,18.09,5243355.0
2017-02-08 12:00:00,18.09,18.23,18.07,18.1,6313860.0,18.09,18.23,18.07,18.1,6313860.0
2017-02-08 13:00:00,18.11,18.22,18.1,18.16,3145590.0,18.11,18.22,18.1,18.16,3145590.0
2017-02-08 14:00:00,18.17,18.24,18.14,18.2,3597135.0,18.17,18.24,18.14,18.2,3597135.0
2017-02-08 15:00:00,18.2,18.26,18.1,18.11,7168275.0,18.2,18.26,18.1,18.11,7168275.0
2017-02-09 09:30:00,18.15,18.35,18.09,18.27,2143575.0,18.15,18.35,18.09,18.27,2143575.0
2017-02-09 10:00:00,18.28,18.29,18.07,18.16,3609075.0,18.28,18.29,18.07,18.16,3609075.0
2017-02-09 11:00:00,18.16,18.37,18.16,18.33,2820285.0,18.16,18.37,18.16,18.33,2820285.0
2017-02-09 12:00:00,18.34,18.47,18.3,18.46,3923220.0,18.34,18.47,18.3,18.46,3923220.0
2017-02-09 13:00:00,18.46,18.49,18.39,18.42,2363205.0,18.46,18.49,18.39,18.42,2363205.0
2017-02-09 14:00:00,18.42,18.46,18.37,18.44,2093730.0,18.42,18.46,18.37,18.44,2093730.0
2017-02-09 15:00:00,18.44,18.45,18.32,18.32,5114430.0,18.44,18.45,18.32,18.32,5114430.0
2017-02-10 09:30:00,18.27,18.36,18.25,18.31,856395.0,18.27,18.36,18.25,18.31,856395.0
2017-02-10 10:00:00,18.31,18.35,18.12,18.15,1942905.0,18.31,18.35,18.12,18.15,1942905.0
2017-02-10 11:00:00,18.15,18.16,17.97,18.06,3235425.0,18.15,18.16,17.97,18.06,3235425.0
2017-02-10 12:00:00,18.05,18.09,18.02,18.06,1650540.0,18.05,18.09,18.02,18.06,1650540.0
2017-02-10 13:00:00,18.06,18.09,18.0,18.01,1860780.0,18.06,18.09,18.0,18.01,1860780.0
2017-02-10 14:00:00,18.01,18.09,18.0,18.08,1769160.0,18.01,18.09,18.0,18.08,1769160.0
2017-02-10 15:00:00,18.08,18.15,18.07,18.12,3893115.0,18.08,18.15,18.07,18.12,3893115.0
2017-02-13 09:30:00,18.16,18.18,17.97,18.02,789600.0,18.16,18.18,17.97,18.02,789600.0
2017-02-13 10:00:00,18.02,18.05,17.97,18.01,1235835.0,18.02,18.05,17.97,18.01,1235835.0
2017-02-13 11:00:00,18.01,18.02,17.97,18.01,1208445.0,18.01,18.02,17.97,18.01,1208445.0
2017-02-13 12:00:00,18.01,18.02,17.97,18.0,1067325.0,18.01,18.02,17.97,18.0,1067325.0
2017-02-13 13:00:00,18.01,18.03,17.97,17.97,1090620.0,18.01,18.03,17.97,17.97,1090620.0
2017-02-13 14:00:00,17.98,17.98,17.91,17.92,1159020.0,17.98,17.98,17.91,17.92,1159020.0
2017-02-13 15:00:00,17.92,17.94,17.88,17.9,2963655.0,17.92,17.94,17.88,17.9,2963655.0
2017-02-14 09:30:00,17.9,18.0,17.84,17.96,410940.0,17.9,18.0,17.84,17.96,410940.0
2017-02-14 10:00:00,17.97,17.98,17.91,17.96,1284855.0,17.97,17.98,17.91,17.96,1284855.0
2017-02-14 11:00:00,17.96,18.0,17.94,18.0,1096590.0,17.96,18.0,17.94,18.0,1096590.0
2017-02-14 12:00:00,18.0,18.02,17.99,18.01,733440.0,18.0,18.02,17.99,18.01,733440.0
2017-02-14 13:00:00,18.01,18.01,17.92,17.95,623370.0,18.01,18.01,17.92,17.95,623370.0
2017-02-14 14:00:00,17.95,17.96,17.88,17.89,678390.0,17.95,17.96,17.88,17.89,678390.0
2017-02-14 15:00:00,17.89,17.97,17.88,17.97,2272590.0,17.89,17.97,17.88,17.97,2272590.0
2017-02-15 09:30:00,17.91,18.0,17.91,17.94,532410.0,17.91,18.0,17.91,17.94,532410.0
2017-02-15 10:00:00,17.94,18.06,17.94,17.98,1637895.0,17.94,18.06,17.94,17.98,1637895.0
2017-02-15 11:00:00,17.97,18.06,17.97,18.02,1124565.0,17.97,18.06,17.97,18.02,1124565.0
2017-02-15 12:00:00,18.02,18.02,17.96,17.99,618765.0,18.02,18.02,17.96,17.99,618765.0
2017-02-15 13:00:00,17.99,18.03,17.97,18.01,1045110.0,17.99,18.03,17.97,18.01,1045110.0
2017-02-15 14:00:00,18.02,18.05,18.02,18.04,694350.0,18.02,18.05,18.02,18.04,694350.0
2017-02-15 15:00:00,18.04,18.08,18.02,18.04,1610670.0,18.04,18.08,18.02,18.04,1610670.0
2017-02-16 09:30:00,18.04,18.07,17.94,17.95,443430.0,18.04,18.07,17.94,17.95,443430.0
2017-02-16 10:00:00,17.94,17.96,17.88,17.91,1347885.0,17.94,17.96,17.88,17.91,1347885.0
2017-02-16 11:00:00,17.91,17.95,17.88,17.89,684555.0,17.91,17.95,17.88,17.89,684555.0
2017-02-16 12:00:00,17.89,17.89,17.81,17.85,992010.0,17.89,17.89,17.81,17.85,992010.0
2017-02-16 13:00:00,17.86,17.87,17.83,17.84,620745.0,17.86,17.87,17.83,17.84,620745.0
2017-02-16 14:00:00,17.84,17.85,17.77,17.79,1400235.0,17.84,17.85,17.77,17.79,1400235.0
2017-02-16 15:00:00,17.78,17.82,17.78,17.79,2899770.0,17.78,17.82,17.78,17.79,2899770.0
2017-02-17 09:30:00,17.79,17.85,17.63,17.79,1163475.0,17.79,17.85,17.63,17.79,1163475.0
2017-02-17 10:00:00,17.8,17.87,17.78,17.8,1015260.0,17.8,17.87,17.78,17.8,1015260.0
2017-02-17 11:00:00,17.8,17.83,17.75,17.81,836040.0,17.8,17.83,17.75,17.81,836040.0
2017-02-17 12:00:00,17.81,17.82,17.79,17.81,1475325.0,17.81,17.82,17.79,17.81,1475325.0
2017-02-17 13:00:00,17.81,17.82,17.77,17.81,875295.0,17.81,17.82,17.77,17.81,875295.0
2017-02-17 14:00:00,17.81,17.86,17.81,17.83,942645.0,17.81,17.86,17.81,17.83,942645.0
2017-02-17 15:00:00,17.83,17.88,17.83,17.88,1915470.0,17.83,17.88,17.83,17.88,1915470.0
2017-02-21 09:30:00,17.94,18.18,17.81,18.08,1706415.0,17.94,18.18,17.81,18.08,1706415.0
2017-02-21 10:00:00,18.09,18.17,18.04,18.06,4043610.0,18.09,18.17,18.04,18.06,4043610.0
2017-02-21 11:00:00,18.06,18.08,17.83,17.86,1532115.0,18.06,18.08,17.83,17.86,1532115.0
2017-02-21 12:00:00,17.87,17.92,17.86,17.9,560625.0,17.87,17.92,17.86,17.9,560625.0
2017-02-21 13:00:00,17.89,17.93,17.87,17.92,616515.0,17.89,17.93,17.87,17.92,616515.0
2017-02-21 14:00:00,17.92,17.96,17.89,17.93,775425.0,17.92,17.96,17.89,17.93,775425.0
2017-02-21 15:00:00,17.92,17.95,17.89,17.91,2040090.0,17.92,17.95,17.89,17.91,2040090.0
2017-02-22 09:30:00,17.94,17.96,17.82,17.84,444330.0,17.94,17.96,17.82,17.84,444330.0
2017-02-22 10:00:00,17.85,17.85,17.75,17.81,1043265.0,17.85,17.85,17.75,17.81,1043265.0
2017-02-22 11:00:00,17.81,17.9,17.81,17.85,687570.0,17.81,17.9,17.81,17.85,687570.0
2017-02-22 12:00:00,17.85,17.9,17.83,17.84,486255.0,17.85,17.9,17.83,17.84,486255.0
2017-02-22 13:00:00,17.84,17.85,17.77,17.81,1375800.0,17.84,17.85,17.77,17.81,1375800.0
2017-02-22 14:00:00,17.81,17.86,17.78,17.81,1276395.0,17.81,17.86,17.78,17.81,1276395.0
2017-02-22 15:00:00,17.81,17.93,17.81,17.87,3570060.0,17.81,17.93,17.81,17.87,3570060.0
2017-02-23 09:30:00,17.95,17.95,17.8,17.87,314565.0,17.95,17.95,17.8,17.87,314565.0
2017-02-23 10:00:00,17.87,17.92,17.84,17.85,1410030.0,17.87,17.92,17.84,17.85,1410030.0
2017-02-23 11:00:00,17.86,17.89,17.8,17.81,2239050.0,17.86,17.89,17.8,17.81,2239050.0
2017-02-23 12:00:00,17.81,17.86,17.8,17.83,544200.0,17.81,17.86,17.8,17.83,544200.0
2017-02-23 13:00:00,17.83,17.85,17.8,17.81,710580.0,17.83,17.85,17.8,17.81,710580.0
2017-02-23 14:00:00,17.81,17.81,17.76,17.77,1699230.0,17.81,17.81,17.76,17.77,1699230.0
2017-02-23 15:00:00,17.77,17.78,17.69,17.73,2502570.0,17.77,17.78,17.69,17.73,2502570.0
2017-02-24 09:30:00,17.72,17.81,17.62,17.75,1053240.0,17.72,17.81,17.62,17.75,1053240.0
2017-02-24 10:00:00,17.77,17.82,17.68,17.8,1141110.0,17.77,17.82,17.68,17.8,1141110.0
2017-02-24 11:00:00,17.8,17.83,17.74,17.79,1088145.0,17.8,17.83,17.74,17.79,1088145.0
2017-02-24 12:00:00,17.78,17.95,17.78,17.91,1590990.0,17.78,17.95,17.78,17.91,1590990.0
2017-02-24 13:00:00,17.91,17.91,17.83,17.88,746970.0,17.91,17.91,17.83,17.88,746970.0
2017-02-24 14:00:00,17.89,17.9,17.84,17.86,684540.0,17.89,17.9,17.84,17.86,684540.0
2017-02-24 15:00:00,17.86,17.92,17.82,17.92,1645050.0,17.86,17.92,17.82,17.92,1645050.0
2017-02-27 09:30:00,17.84,17.98,17.64,17.94,821385.0,17.84,17.98,17.64,17.94,821385.0
2017-02-27 10:00:00,17.96,17.97,17.88,17.9,900465.0,17.96,17.97,17.88,17.9,900465.0
2017-02-27 11:00:00,17.9,17.91,17.85,17.85,921645.0,17.9,17.91,17.85,17.85,921645.0
2017-02-27 12:00:00,17.85,17.89,17.85,17.86,866985.0,17.85,17.89,17.85,17.86,866985.0
2017-02-27 13:00:00,17.87,17.91,17.86,17.9,462420.0,17.87,17.91,17.86,17.9,462420.0
2017-02-27 14:00:00,17.9,17.91,17.86,17.87,531300.0,17.9,17.91,17.86,17.87,531300.0
2017-02-27 15:00:00,17.87,17.92,17.87,17.88,1494345.0,17.87,17.92,17.87,17.88,1494345.0
2017-02-28 09:30:00,17.86,18.03,17.82,17.96,1027260.0,17.86,18.03,17.82,17.96,1027260.0
2017-02-28 10:00:00,17.98,18.06,17.87,18.06,1730835.0,17.98,18.06,17.87,18.06,1730835.0
2017-02-28 11:00:00,18.07,18.09,18.02,18.02,1843605.0,18.07,18.09,18.02,18.02,1843605.0
2017-02-28 12:00:00,18.03,18.11,18.0,18.09,1318365.0,18.03,18.11,18.0,18.09,1318365.0
2017-02-28 13:00:00,18.08,18.08,18.03,18.05,2137620.0,18.08,18.08,18.03,18.05,2137620.0
2017-02-28 14:00:00,18.05,18.08,18.02,18.07,1738950.0,18.05,18.08,18.02,18.07,1738950.0
2017-02-28 15:00:00,18.07,18.13,18.07,18.11,5330760.0,18.07,18.13,18.07,18.11,5330760.0
2017-03-01 09:30:00,18.22,18.29,18.11,18.16,1069905.0,18.22,18.29,18.11,18.16,1069905.0
2017-03-01 10:00:00,18.17,18.26,18.15,18.23,1929405.0,18.17,18.26,18.15,18.23,1929405.0
2017-03-01 11:00:00,18.22,18.23,18.13,18.15,1405425.0,18.22,18.23,18.13,18.15,1405425.0
2017-03-01 12:00:00,18.15,18.21,18.07,18.21,1314360.0,18.15,18.21,18.07,18.21,1314360.0
2017-03-01 13:00:00,18.21,18.22,18.14,18.17,1557615.0,18.21,18.22,18.14,18.17,1557615.0
2017-03-01 14:00:00,18.17,18.19,18.15,18.17,1017060.0,18.17,18.19,18.15,18.17,1017060.0
2017-03-01 15:00:00,18.17,18.18,18.09,18.1,2680830.0,18.17,18.18,18.09,18.1,2680830.0
2017-03-02 09:30:00,18.06,18.11,18.03,18.05,499560.0,18.06,18.11,18.03,18.05,499560.0
2017-03-02 10:00:00,18.05,18.13,18.03,18.07,1207065.0,18.05,18.13,18.03,18.07,1207065.0
2017-03-02 11:00:00,18.08,18.08,17.98,18.02,878385.0,18.08,18.08,17.98,18.02,878385.0
2017-03-02 12:00:00,18.02,18.08,17.98,18.07,731880.0,18.02,18.08,17.98,18.07,731880.0
2017-03-02 13:00:00,18.07,18.12,18.06,18.11,930390.0,18.07,18.12,18.06,18.11,930390.0
2017-03-02 14:00:00,18.11,18.15,18.09,18.13,912180.0,18.11,18.15,18.09,18.13,912180.0
2017-03-02 15:00:00,18.13,18.15,18.1,18.13,3781320.0,18.13,18.15,18.1,18.13,3781320.0
2017-03-03 09:30:00,18.14,18.2,18.01,18.08,656700.0,18.14,18.2,18.01,18.08,656700.0
2017-03-03 10:00:00,18.07,18.09,17.89,17.89,1937520.0,18.07,18.09,17.89,17.89,1937520.0
2017-03-03 11:00:00,17.89,18.0,17.89,17.99,1359480.0,17.89,18.0,17.89,17.99,1359480.0
2017-03-03 12:00:00,17.99,18.13,17.99,18.08,2793180.0,17.99,18.13,17.99,18.08,2793180.0
2017-03-03 13:00:00,18.09,18.09,17.99,18.01,2251875.0,18.09,18.09,17.99,18.01,2251875.0
2017-03-03 14:00:00,18.01,18.03,17.99,18.03,2012910.0,18.01,18.03,17.99,18.03,2012910.0
2017-03-03 15:00:00,18.03,18.06,18.01,18.04,3214005.0,18.03,18.06,18.01,18.04,3214005.0
2017-03-06 09:30:00,18.02,18.1,17.93,18.03,1077330.0,18.02,18.1,17.93,18.03,1077330.0
2017-03-06 10:00:00,18.02,18.09,17.97,18.04,1188825.0,18.02,18.09,17.97,18.04,1188825.0
2017-03-06 11:00:00,18.04,18.05,17.99,18.01,951870.0,18.04,18.05,17.99,18.01,951870.0
2017-03-06 12:00:00,18.01,18.04,17.98,18.0,949095.0,18.01,18.04,17.98,18.0,949095.0
2017-03-06 13:00:00,18.0,18.02,17.96,17.98,979380.0,18.0,18.02,17.96,17.98,979380.0
2017-03-06 14:00:00,17.98,18.02,17.95,17.96,1595595.0,17.98,18.02,17.95,17.96,1595595.0
2017-03-06 15:00:00,17.96,17.97,17.9,17.92,2607000.0,17.96,17.97,17.9,17.92,2607000.0
2017-03-07 09:30:00,17.94,18.0,17.88,17.94,822465.0,17.94,18.0,17.88,17.94,822465.0
2017-03-07 10:00:00,17.94,18.0,17.91,17.94,1305690.0,17.94,18.0,17.91,17.94,1305690.0
2017-03-07 11:00:00,17.95,17.95,17.89,17.9,728865.0,17.95,17.95,17.89,17.9,728865.0
2017-03-07 12:00:00,17.9,17.94,17.89,17.89,863010.0,17.9,17.94,17.89,17.89,863010.0
2017-03-07 13:00:00,17.89,17.95,17.89,17.94,679860.0,17.89,17.95,17.89,17.94,679860.0
2017-03-07 14:00:00,17.94,17.99,17.94,17.96,1212885.0,17.94,17.99,17.94,17.96,1212885.0
2017-03-07 15:00:00,17.96,18.01,17.93,17.99,3287940.0,17.96,18.01,17.93,17.99,3287940.0
2017-03-08 09:30:00,17.96,17.99,17.8,17.92,1190025.0,17.96,17.99,17.8,17.92,1190025.0
2017-03-08 10:00:00,17.93,18.07,17.91,18.07,1270245.0,17.93,18.07,17.91,18.07,1270245.0
2017-03-08 11:00:00,18.05,18.07,17.98,18.06,794970.0,18.05,18.07,17.98,18.06,794970.0
2017-03-08 12:00:00,18.06,18.1,18.05,18.08,420210.0,18.06,18.1,18.05,18.08,420210.0
2017-03-08 13:00:00,18.08,18.13,18.06,18.11,467280.0,18.08,18.13,18.06,18.11,467280.0
2017-03-08 14:00:00,18.11,18.11,18.04,18.09,586710.0,18.11,18.11,18.04,18.09,586710.0
2017-03-08 15:00:00,18.08,18.12,18.06,18.1,1792200.0,18.08,18.12,18.06,18.1,1792200.0
2017-03-09 09:30:00,18.1,18.12,17.97,17.97,688365.0,18.1,18.12,17.97,17.97,688365.0
2017-03-09 10:00:00,17.99,18.08,17.99,18.03,1265745.0,17.99,18.08,17.99,18.03,1265745.0
2017-03-09 11:00:00,18.03,18.04,18.01,18.03,701055.0,18.03,18.04,18.01,18.03,701055.0
2017-03-09 12:00:00,18.03,18.05,18.02,18.02,590295.0,18.03,18.05,18.02,18.02,590295.0
2017-03-09 13:00:00,18.02,18.03,17.97,18.01,552720.0,18.02,18.03,17.97,18.01,552720.0
2017-03-09 14:00:00,18.01,18.02,17.9,17.9,1732905.0,18.01,18.02,17.9,17.9,1732905.0
2017-03-09 15:00:00,17.9,17.95,17.89,17.94,2957655.0,17.9,17.95,17.89,17.94,2957655.0
2017-03-10 09:30:00,18.04,18.04,17.93,18.02,432120.0,18.04,18.04,17.93,18.02,432120.0
2017-03-10 10:00:00,18.01,18.07,18.0,18.07,710910.0,18.01,18.07,18.0,18.07,710910.0
2017-03-10 11:00:00,18.07,18.08,18.01,18.06,592200.0,18.07,18.08,18.01,18.06,592200.0
2017-03-10 12:00:00,18.05,18.05,17.94,17.94,885780.0,18.05,18.05,17.94,17.94,885780.0
2017-03-10 13:00:00,17.94,17.98,17.9,17.93,1291485.0,17.94,17.98,17.9,17.93,1291485.0
2017-03-10 14:00:00,17.94,17.97,17.9,17.95,1833930.0,17.94,17.97,17.9,17.95,1833930.0
2017-03-10 15:00:00,17.94,18.01,17.94,17.98,2018985.0,17.94,18.01,17.94,17.98,2018985.0
2017-03-13 09:30:00,17.96,18.0,17.91,17.96,1253475.0,17.96,18.0,17.91,17.96,1253475.0
2017-03-13 10:00:00,17.95,18.02,17.94,18.01,1631040.0,17.95,18.02,17.94,18.01,1631040.0
2017-03-13 11:00:00,18.01,18.19,17.99,18.16,1113990.0,18.01,18.19,17.99,18.16,1113990.0
2017-03-13 12:00:00,18.15,18.19,18.14,18.18,649725.0,18.15,18.19,18.14,18.18,649725.0
2017-03-13 13:00:00,18.19,18.27,18.18,18.24,696195.0,18.19,18.27,18.18,18.24,696195.0
2017-03-13 14:00:00,18.25,18.31,18.22,18.3,1052715.0,18.25,18.31,18.22,18.3,1052715.0
2017-03-13 15:00:00,18.3,18.34,18.29,18.3,3297015.0,18.3,18.34,18.29,18.3,3297015.0
2017-03-14 09:30:00,18.3,18.43,18.27,18.4,1090890.0,18.3,18.43,18.27,18.4,1090890.0
2017-03-14 10:00:00,18.4,18.45,18.32,18.37,3068325.0,18.4,18.45,18.32,18.37,3068325.0
2017-03-14 11:00:00,18.38,18.45,18.37,18.41,1161975.0,18.38,18.45,18.37,18.41,1161975.0
2017-03-14 12:00:00,18.41,18.41,18.34,18.35,897285.0,18.41,18.41,18.34,18.35,897285.0
2017-03-14 13:00:00,18.36,18.36,18.32,18.33,593265.0,18.36,18.36,18.32,18.33,593265.0
2017-03-14 14:00:00,18.33,18.35,18.32,18.32,1119000.0,18.33,18.35,18.32,18.32,1119000.0
2017-03-14 15:00:00,18.32,18.39,18.32,18.36,2809080.0,18.32,18.39,18.32,18.36,2809080.0
2017-03-15 09:30:00,18.38,18.43,18.23,18.33,2890365.0,18.38,18.43,18.23,18.33,2890365.0
2017-03-15 10:00:00,18.32,18.39,18.22,18.25,3035745.0,18.32,18.39,18.22,18.25,3035745.0
2017-03-15 11:00:00,18.25,18.3,18.2,18.21,1590315.0,18.25,18.3,18.2,18.21,1590315.0
2017-03-15 12:00:00,18.2,18.22,18.17,18.18,1283970.0,18.2,18.22,18.17,18.18,1283970.0
2017-03-15 13:00:00,18.19,18.19,18.07,18.07,1795365.0,18.19,18.19,18.07,18.07,1795365.0
2017-03-15 14:00:00,18.09,18.14,17.92,18.04,3742095.0,18.09,18.14,17.92,18.04,3742095.0
2017-03-15 15:00:00,18.04,18.09,18.02,18.05,3754035.0,18.04,18.09,18.02,18.05,3754035.0
2017-03-16 09:30:00,18.07,18.11,18.02,18.09,534840.0,18.07,18.11,18.02,18.09,534840.0
2017-03-16 10:00:00,18.09,18.13,18.03,18.09,1175670.0,18.09,18.13,18.03,18.09,1175670.0
2017-03-16 11:00:00,18.09,18.09,18.03,18.08,851190.0,18.09,18.09,18.03,18.08,851190.0
2017-03-16 12:00:00,18.08,18.14,18.07,18.12,950115.0,18.08,18.14,18.07,18.12,950115.0
2017-03-16 13:00:00,18.12,18.18,18.11,18.14,900060.0,18.12,18.18,18.11,18.14,900060.0
2017-03-16 14:00:00,18.14,18.19,18.11,18.11,867210.0,18.14,18.19,18.11,18.11,867210.0
2017-03-16 15:00:00,18.11,18.17,18.09,18.13,1975320.0,18.11,18.17,18.09,18.13,1975320.0
2017-03-17 09:30:00,18.29,18.31,18.14,18.22,3067155.0,18.29,18.31,18.14,18.22,3067155.0
2017-03-17 10:00:00,18.21,18.27,18.19,18.2,622905.0,18.21,18.27,18.19,18.2,622905.0
2017-03-17 11:00:00,18.2,18.21,18.14,18.17,1012110.0,18.2,18.21,18.14,18.17,1012110.0
2017-03-17 12:00:00,18.17,18.24,18.15,18.23,991755.0,18.17,18.24,18.15,18.23,991755.0
2017-03-17 13:00:00,18.23,18.24,18.19,18.2,556155.0,18.23,18.24,18.19,18.2,556155.0
2017-03-17 14:00:00,18.21,18.27,18.2,18.27,526290.0,18.21,18.27,18.2,18.27,526290.0
2017-03-17 15:00:00,18.26,18.33,18.22,18.28,3836025.0,18.26,18.33,18.22,18.28,3836025.0
2017-03-20 09:30:00,18.33,18.4,18.22,18.3,545895.0,18.33,18.4,18.22,18.3,545895.0
2017-03-20 10:00:00,18.3,18.36,18.26,18.3,816540.0,18.3,18.36,18.26,18.3,816540.0
2017-03-20 11:00:00,18.3,18.31,18.24,18.26,797700.0,18.3,18.31,18.24,18.26,797700.0
2017-03-20 12:00:00,18.26,18.26,18.19,18.25,493365.0,18.26,18.26,18.19,18.25,493365.0
2017-03-20 13:00:00,18.25,18.27,18.2,18.23,629025.0,18.25,18.27,18.2,18.23,629025.0
2017-03-20 14:00:00,18.24,18.27,18.18,18.21,1009470.0,18.24,18.27,18.18,18.21,1009470.0
2017-03-20 15:00:00,18.21,18.23,18.13,18.21,2524485.0,18.21,18.23,18.13,18.21,2524485.0
2017-03-21 09:30:00,18.25,18.32,18.18,18.2,499875.0,18.25,18.32,18.18,18.2,499875.0
2017-03-21 10:00:00,18.19,18.2,18.06,18.09,594885.0,18.19,18.2,18.06,18.09,594885.0
2017-03-21 11:00:00,18.09,18.1,18.01,18.07,654450.0,18.09,18.1,18.01,18.07,654450.0
2017-03-21 12:00:00,18.06,18.09,18.02,18.06,622455.0,18.06,18.09,18.02,18.06,622455.0
2017-03-21 13:00:00,18.06,18.1,18.06,18.08,401685.0,18.06,18.1,18.06,18.08,401685.0
2017-03-21 14:00:00,18.08,18.14,18.07,18.1,499155.0,18.08,18.14,18.07,18.1,499155.0
2017-03-21 15:00:00,18.09,18.11,18.01,18.03,1406910.0,18.09,18.11,18.01,18.03,1406910.0
2017-03-22 09:30:00,18.09,18.19,18.0,18.01,608655.0,18.09,18.19,18.0,18.01,608655.0
2017-03-22 10:00:00,18.01,18.07,17.94,18.03,1301490.0,18.01,18.07,17.94,18.03,1301490.0
2017-03-22 11:00:00,18.04,18.17,18.03,18.15,977880.0,18.04,18.17,18.03,18.15,977880.0
2017-03-22 12:00:00,18.14,18.16,18.04,18.04,763545.0,18.14,18.16,18.04,18.04,763545.0
2017-03-22 13:00:00,18.06,18.08,18.03,18.03,466650.0,18.06,18.08,18.03,18.03,466650.0
2017-03-22 14:00:00,18.03,18.06,18.01,18.04,546405.0,18.03,18.06,18.01,18.04,546405.0
2017-03-22 15:00:00,18.04,18.1,18.03,18.09,1238895.0,18.04,18.1,18.03,18.09,1238895.0
2017-03-23 09:30:00,18.09,18.11,18.02,18.06,410805.0,18.09,18.11,18.02,18.06,410805.0
2017-03-23 10:00:00,18.06,18.09,17.97,18.08,568500.0,18.06,18.09,17.97,18.08,568500.0
2017-03-23 11:00:00,18.08,18.11,18.08,18.09,552165.0,18.08,18.11,18.08,18.09,552165.0
2017-03-23 12:00:00,18.1,18.19,18.1,18.18,489060.0,18.1,18.19,18.1,18.18,489060.0
2017-03-23 13:00:00,18.19,18.19,18.11,18.15,447315.0,18.19,18.19,18.11,18.15,447315.0
2017-03-23 14:00:00,18.15,18.16,18.11,18.14,539175.0,18.15,18.16,18.11,18.14,539175.0
2017-03-23 15:00:00,18.13,18.14,18.08,18.1,1779270.0,18.13,18.14,18.08,18.1,1779270.0
2017-03-24 09:30:00,18.16,18.2,18.07,18.08,254205.0,18.16,18.2,18.07,18.08,254205.0
2017-03-24 10:00:00,18.08,18.13,18.07,18.09,599580.0,18.08,18.13,18.07,18.09,599580.0
2017-03-24 11:00:00,18.1,18.14,18.09,18.14,418635.0,18.1,18.14,18.09,18.14,418635.0
2017-03-24 12:00:00,18.14,18.17,18.1,18.16,615300.0,18.14,18.17,18.1,18.16,615300.0
2017-03-24 13:00:00,18.16,18.19,18.13,18.14,260295.0,18.16,18.19,18.13,18.14,260295.0
2017-03-24 14:00:00,18.14,18.15,18.09,18.1,464565.0,18.14,18.15,18.09,18.1,464565.0
2017-03-24 15:00:00,18.09,18.17,18.06,18.12,1542720.0,18.09,18.17,18.06,18.12,1542720.0
2017-03-27 09:30:00,18.05,18.14,17.94,18.03,699240.0,18.05,18.14,17.94,18.03,699240.0
2017-03-27 10:00:00,18.02,18.02,17.97,17.97,605655.0,18.02,18.02,17.97,17.97,605655.0
2017-03-27 11:00:00,17.98,18.0,17.9,17.91,749175.0,17.98,18.0,17.9,17.91,749175.0
2017-03-27 12:00:00,17.92,17.96,17.91,17.96,518520.0,17.92,17.96,17.91,17.96,518520.0
2017-03-27 13:00:00,17.95,17.96,17.91,17.95,539115.0,17.95,17.96,17.91,17.95,539115.0
2017-03-27 14:00:00,17.96,17.97,17.93,17.94,812730.0,17.96,17.97,17.93,17.94,812730.0
2017-03-27 15:00:00,17.94,18.01,17.93,17.99,2193705.0,17.94,18.01,17.93,17.99,2193705.0
2017-03-28 09:30:00,17.96,18.01,17.89,17.96,948630.0,17.96,18.01,17.89,17.96,948630.0
2017-03-28 10:00:00,17.96,18.01,17.86,17.88,1718880.0,17.96,18.01,17.86,17.88,1718880.0
2017-03-28 11:00:00,17.89,17.97,17.88,17.93,838275.0,17.89,17.97,17.88,17.93,838275.0
2017-03-28 12:00:00,17.94,17.95,17.92,17.95,610470.0,17.94,17.95,17.92,17.95,610470.0
2017-03-28 13:00:00,17.96,17.99,17.96,17.98,634740.0,17.96,17.99,17.96,17.98,634740.0
2017-03-28 14:00:00,17.98,18.01,17.96,18.0,767100.0,17.98,18.01,17.96,18.0,767100.0
2017-03-28 15:00:00,18.01,18.04,17.98,17.98,2363355.0,18.01,18.04,17.98,17.98,2363355.0
2017-03-29 09:30:00,18.33,18.37,18.11,18.16,2855025.0,18.33,18.37,18.11,18.16,2855025.0
2017-03-29 10:00:00,18.16,18.16,18.09,18.12,1776285.0,18.16,18.16,18.09,18.12,1776285.0
2017-03-29 11:00:00,18.12,18.18,18.12,18.16,846795.0,18.12,18.18,18.12,18.16,846795.0
2017-03-29 12:00:00,18.17,18.22,18.16,18.19,651585.0,18.17,18.22,18.16,18.19,651585.0
2017-03-29 13:00:00,18.19,18.24,18.19,18.23,417450.0,18.19,18.24,18.19,18.23,417450.0
2017-03-29 14:00:00,18.23,18.32,18.23,18.28,805290.0,18.23,18.32,18.23,18.28,805290.0
2017-03-29 15:00:00,18.28,18.36,18.27,18.32,3667245.0,18.28,18.36,18.27,18.32,3667245.0
2017-03-30 09:30:00,18.34,18.35,18.04,18.06,1419480.0,18.34,18.35,18.04,18.06,1419480.0
2017-03-30 10:00:00,18.08,18.24,18.08,18.21,1766490.0,18.08,18.24,18.08,18.21,1766490.0
2017-03-30 11:00:00,18.21,18.23,18.13,18.14,1000875.0,18.21,18.23,18.13,18.14,1000875.0
2017-03-30 12:00:00,18.14,18.18,18.11,18.14,880560.0,18.14,18.18,18.11,18.14,880560.0
2017-03-30 13:00:00,18.15,18.19,18.13,18.16,706710.0,18.15,18.19,18.13,18.16,706710.0
2017-03-30 14:00:00,18.16,18.17,18.12,18.14,945495.0,18.16,18.17,18.12,18.14,945495.0
2017-03-30 15:00:00,18.14,18.21,18.12,18.16,1687605.0,18.14,18.21,18.12,18.16,1687605.0
2017-03-31 09:30:00,18.1,18.19,18.08,18.15,821835.0,18.1,18.19,18.08,18.15,821835.0
2017-03-31 10:00:00,18.16,18.18,18.12,18.16,1347525.0,18.16,18.18,18.12,18.16,1347525.0
2017-03-31 11:00:00,18.16,18.17,18.1,18.11,797160.0,18.16,18.17,18.1,18.11,797160.0
2017-03-31 12:00:00,18.11,18.11,18.07,18.09,836670.0,18.11,18.11,18.07,18.09,836670.0
2017-03-31 13:00:00,18.09,18.11,18.03,18.04,699000.0,18.09,18.11,18.03,18.04,699000.0
2017-03-31 14:00:00,18.03,18.03,17.97,17.97,659970.0,18.03,18.03,17.97,17.97,659970.0
2017-03-31 15:00:00,17.97,18.01,17.95,17.99,2509530.0,17.97,18.01,17.95,17.99,2509530.0
2017-04-03 09:30:00,17.73,17.73,16.95,17.17,6338550.0,17.73,17.73,16.95,17.17,6338550.0
2017-04-03 10:00:00,17.16,17.21,17.04,17.04,5605725.0,17.16,17.21,17.04,17.04,5605725.0
2017-04-03 11:00:00,17.04,17.11,16.92,17.01,3348030.0,17.04,17.11,16.92,17.01,3348030.0
2017-04-03 12:00:00,17.0,17.15,16.95,17.08,2568960.0,17.0,17.15,16.95,17.08,2568960.0
2017-04-03 13:00:00,17.08,17.1,17.02,17.07,2887650.0,17.08,17.1,17.02,17.07,2887650.0
2017-04-03 14:00:00,17.08,17.2,17.06,17.17,2496390.0,17.08,17.2,17.06,17.17,2496390.0
2017-04-03 15:00:00,17.17,17.28,17.14,17.25,6601410.0,17.17,17.28,17.14,17.25,6601410.0
2017-04-04 09:30:00,17.2,17.35,17.12,17.31,1672680.0,17.2,17.35,17.12,17.31,1672680.0
2017-04-04 10:00:00,17.3,17.31,17.05,17.15,2702130.0,17.3,17.31,17.05,17.15,2702130.0
2017-04-04 11:00:00,17.15,17.24,17.13,17.2,1584165.0,17.15,17.24,17.13,17.2,1584165.0
2017-04-04 12:00:00,17.2,17.21,17.1,17.11,1374720.0,17.2,17.21,17.1,17.11,1374720.0
2017-04-04 13:00:00,17.11,17.12,17.06,17.07,1766280.0,17.11,17.12,17.06,17.07,1766280.0
2017-04-04 14:00:00,17.07,17.13,17.05,17.07,2045130.0,17.07,17.13,17.05,17.07,2045130.0
2017-04-04 15:00:00,17.07,17.09,17.01,17.03,5230410.0,17.07,17.09,17.01,17.03,5230410.0
2017-04-05 09:30:00,17.03,17.13,17.0,17.07,1164765.0,17.03,17.13,17.0,17.07,1164765.0
2017-04-05 10:00:00,17.08,17.16,17.06,17.1,1876575.0,17.08,17.16,17.06,17.1,1876575.0
2017-04-05 11:00:00,17.09,17.2,17.08,17.16,895500.0,17.09,17.2,17.08,17.16,895500.0
2017-04-05 12:00:00,17.17,17.2,17.13,17.15,627945.0,17.17,17.2,17.13,17.15,627945.0
2017-04-05 13:00:00,17.14,17.16,17.12,17.13,687975.0,17.14,17.16,17.12,17.13,687975.0
2017-04-05 14:00:00,17.12,17.18,17.09,17.11,790605.0,17.12,17.18,17.09,17.11,790605.0
2017-04-05 15:00:00,17.11,17.12,17.0,17.01,2384520.0,17.11,17.12,17.0,17.01,2384520.0
2017-04-06 09:30:00,17.05,17.11,16.97,17.01,665880.0,17.05,17.11,16.97,17.01,665880.0
2017-04-06 10:00:00,17.02,17.08,16.98,16.99,1723965.0,17.02,17.08,16.98,16.99,1723965.0
2017-04-06 11:00:00,16.99,17.01,16.96,16.98,938430.0,16.99,17.01,16.96,16.98,938430.0
2017-04-06 12:00:00,16.98,17.02,16.96,17.01,1150950.0,16.98,17.02,16.96,17.01,1150950.0
2017-04-06 13:00:00,17.01,17.04,16.99,17.03,995340.0,17.01,17.04,16.99,17.03,995340.0
2017-04-06 14:00:00,17.02,17.03,16.94,16.94,1196070.0,17.02,17.03,16.94,16.94,1196070.0
2017-04-06 15:00:00,16.95,17.0,16.92,16.96,3148320.0,16.95,17.0,16.92,16.96,3148320.0
2017-04-07 09:30:00,17.04,17.07,16.96,17.0,1076820.0,17.04,17.07,16.96,17.0,1076820.0
2017-04-07 10:00:00,17.0,17.04,16.92,16.92,1635195.0,17.0,17.04,16.92,16.92,1635195.0
2017-04-07 11:00:00,16.93,16.96,16.87,16.94,881745.0,16.93,16.96,16.87,16.94,881745.0
2017-04-07 12:00:00,16.94,16.95,16.87,16.88,910455.0,16.94,16.95,16.87,16.88,910455.0
2017-04-07 13:00:00,16.88,16.93,16.84,16.84,1043010.0,16.88,16.93,16.84,16.84,1043010.0
2017-04-07 14:00:00,16.84,16.91,16.84,16.86,1092885.0,16.84,16.91,16.84,16.86,1092885.0
2017-04-07 15:00:00,16.86,16.91,16.84,16.88,3223335.0,16.86,16.91,16.84,16.88,3223335.0
2017-04-10 09:30:00,16.88,17.1,16.8,17.1,924375.0,16.88,17.1,16.8,17.1,924375.0
2017-04-10 10:00:00,17.11,17.16,17.06,17.08,1768515.0,17.11,17.16,17.06,17.08,1768515.0
2017-04-10 11:00:00,17.08,17.12,17.03,17.03,1025190.0,17.08,17.12,17.03,17.03,1025190.0
2017-04-10 12:00:00,17.03,17.04,16.96,17.03,954405.0,17.03,17.04,16.96,17.03,954405.0
2017-04-10 13:00:00,17.03,17.05,17.02,17.03,1148715.0,17.03,17.05,17.02,17.03,1148715.0
2017-04-10 14:00:00,17.03,17.05,17.0,17.04,670305.0,17.03,17.05,17.0,17.04,670305.0
2017-04-10 15:00:00,17.04,17.04,16.98,16.99,1420770.0,17.04,17.04,16.98,16.99,1420770.0
2017-04-11 09:30:00,16.97,16.99,16.84,16.93,710325.0,16.97,16.99,16.84,16.93,710325.0
2017-04-11 10:00:00,16.94,16.94,16.84,16.88,1064670.0,16.94,16.94,16.84,16.88,1064670.0
2017-04-11 11:00:00,16.89,16.97,16.88,16.92,598635.0,16.89,16.97,16.88,16.92,598635.0
2017-04-11 12:00:00,16.92,16.99,16.92,16.98,1669245.0,16.92,16.99,16.92,16.98,1669245.0
2017-04-11 13:00:00,16.98,16.99,16.94,16.97,1051470.0,16.98,16.99,16.94,16.97,1051470.0
2017-04-11 14:00:00,16.98,16.99,16.92,16.94,1261770.0,16.98,16.99,16.92,16.94,1261770.0
2017-04-11 15:00:00,16.95,16.99,16.92,16.98,1604490.0,16.95,16.99,16.92,16.98,1604490.0
2017-04-12 09:30:00,16.84,16.94,16.7,16.87,1151745.0,16.84,16.94,16.7,16.87,1151745.0
2017-04-12 10:00:00,16.87,16.92,16.85,16.87,1318590.0,16.87,16.92,16.85,16.87,1318590.0
2017-04-12 11:00:00,16.87,16.89,16.8,16.8,840390.0,16.87,16.89,16.8,16.8,840390.0
2017-04-12 12:00:00,16.79,16.88,16.79,16.86,2118015.0,16.79,16.88,16.79,16.86,2118015.0
2017-04-12 13:00:00,16.87,16.91,16.86,16.91,1268670.0,16.87,16.91,16.86,16.91,1268670.0
2017-04-12 14:00:00,16.91,16.92,16.87,16.89,779550.0,16.91,16.92,16.87,16.89,779550.0
2017-04-12 15:00:00,16.88,16.91,16.87,16.87,2070555.0,16.88,16.91,16.87,16.87,2070555.0
2017-04-13 09:30:00,16.86,16.92,16.77,16.87,957930.0,16.86,16.92,16.77,16.87,957930.0
2017-04-13 10:00:00,16.86,16.9,16.82,16.87,1651485.0,16.86,16.9,16.82,16.87,1651485.0
2017-04-13 11:00:00,16.87,16.93,16.87,16.91,791190.0,16.87,16.93,16.87,16.91,791190.0
2017-04-13 12:00:00,16.91,16.91,16.85,16.88,867855.0,16.91,16.91,16.85,16.88,867855.0
2017-04-13 13:00:00,16.88,16.91,16.85,16.89,913920.0,16.88,16.91,16.85,16.89,913920.0
2017-04-13 14:00:00,16.89,16.9,16.86,16.87,1126005.0,16.89,16.9,16.86,16.87,1126005.0
2017-04-13 15:00:00,16.86,16.87,16.8,16.8,2385165.0,16.86,16.87,16.8,16.8,2385165.0
2017-04-17 09:30:00,16.85,16.93,16.8,16.87,377745.0,16.85,16.93,16.8,16.87,377745.0
2017-04-17 10:00:00,16.87,16.97,16.87,16.96,1285590.0,16.87,16.97,16.87,16.96,1285590.0
2017-04-17 11:00:00,16.96,16.96,16.9,16.92,1079775.0,16.96,16.96,16.9,16.92,1079775.0
2017-04-17 12:00:00,16.93,16.96,16.92,16.93,831780.0,16.93,16.96,16.92,16.93,831780.0
2017-04-17 13:00:00,16.93,16.95,16.9,16.91,1284525.0,16.93,16.95,16.9,16.91,1284525.0
2017-04-17 14:00:00,16.9,16.91,16.86,16.87,718245.0,16.9,16.91,16.86,16.87,718245.0
2017-04-17 15:00:00,16.87,16.93,16.86,16.93,1824945.0,16.87,16.93,16.86,16.93,1824945.0
2017-04-18 09:30:00,16.8,17.06,16.79,17.03,880095.0,16.8,17.06,16.79,17.03,880095.0
2017-04-18 10:00:00,17.03,17.12,17.0,17.05,2224260.0,17.03,17.12,17.0,17.05,2224260.0
2017-04-18 11:00:00,17.06,17.11,17.01,17.07,1027515.0,17.06,17.11,17.01,17.07,1027515.0
2017-04-18 12:00:00,17.07,17.08,17.01,17.03,619620.0,17.07,17.08,17.01,17.03,619620.0
2017-04-18 13:00:00,17.03,17.1,17.01,17.1,504420.0,17.03,17.1,17.01,17.1,504420.0
2017-04-18 14:00:00,17.09,17.11,17.03,17.04,1008615.0,17.09,17.11,17.03,17.04,1008615.0
2017-04-18 15:00:00,17.04,17.1,17.02,17.07,2241975.0,17.04,17.1,17.02,17.07,2241975.0
2017-04-19 09:30:00,17.18,17.57,17.17,17.54,2003145.0,17.18,17.57,17.17,17.54,2003145.0
2017-04-19 10:00:00,17.53,17.55,17.4,17.47,2426940.0,17.53,17.55,17.4,17.47,2426940.0
2017-04-19 11:00:00,17.46,17.47,17.31,17.34,1321230.0,17.46,17.47,17.31,17.34,1321230.0
2017-04-19 12:00:00,17.34,17.34,17.24,17.28,1857345.0,17.34,17.34,17.24,17.28,1857345.0
2017-04-19 13:00:00,17.28,17.3,17.25,17.27,547890.0,17.28,17.3,17.25,17.27,547890.0
2017-04-19 14:00:00,17.28,17.31,17.24,17.25,1136730.0,17.28,17.31,17.24,17.25,1136730.0
2017-04-19 15:00:00,17.26,17.29,17.24,17.26,2012715.0,17.26,17.29,17.24,17.26,2012715.0
2017-04-20 09:30:00,17.33,17.47,17.23,17.33,595260.0,17.33,17.47,17.23,17.33,595260.0
2017-04-20 10:00:00,17.36,17.38,17.31,17.36,1085040.0,17.36,17.38,17.31,17.36,1085040.0
2017-04-20 11:00:00,17.36,17.46,17.3,17.46,1384485.0,17.36,17.46,17.3,17.46,1384485.0
2017-04-20 12:00:00,17.46,17.5,17.46,17.49,787845.0,17.46,17.5,17.46,17.49,787845.0
2017-04-20 13:00:00,17.49,17.57,17.49,17.56,980415.0,17.49,17.57,17.49,17.56,980415.0
2017-04-20 14:00:00,17.56,17.59,17.55,17.57,1003440.0,17.56,17.59,17.55,17.57,1003440.0
2017-04-20 15:00:00,17.57,17.57,17.51,17.54,2363265.0,17.57,17.57,17.51,17.54,2363265.0
2017-04-21 09:30:00,17.56,17.6,17.52,17.55,722910.0,17.56,17.6,17.52,17.55,722910.0
2017-04-21 10:00:00,17.55,17.64,17.54,17.63,1490775.0,17.55,17.64,17.54,17.63,1490775.0
2017-04-21 11:00:00,17.63,17.69,17.58,17.64,976755.0,17.63,17.69,17.58,17.64,976755.0
2017-04-21 12:00:00,17.64,17.74,17.62,17.71,1477875.0,17.64,17.74,17.62,17.71,1477875.0
2017-04-21 13:00:00,17.72,17.72,17.63,17.69,670290.0,17.72,17.72,17.63,17.69,670290.0
2017-04-21 14:00:00,17.68,17.72,17.65,17.67,850080.0,17.68,17.72,17.65,17.67,850080.0
2017-04-21 15:00:00,17.68,17.7,17.64,17.69,1722150.0,17.68,17.7,17.64,17.69,1722150.0
2017-04-24 09:30:00,17.81,17.85,17.71,17.79,1103490.0,17.81,17.85,17.71,17.79,1103490.0
2017-04-24 10:00:00,17.8,17.9,17.78,17.88,1785915.0,17.8,17.9,17.78,17.88,1785915.0
2017-04-24 11:00:00,17.88,17.93,17.87,17.87,1904355.0,17.88,17.93,17.87,17.87,1904355.0
2017-04-24 12:00:00,17.87,17.92,17.86,17.9,2074155.0,17.87,17.92,17.86,17.9,2074155.0
2017-04-24 13:00:00,17.9,17.92,17.88,17.91,1903365.0,17.9,17.92,17.88,17.91,1903365.0
2017-04-24 14:00:00,17.9,17.99,17.89,17.95,2009565.0,17.9,17.99,17.89,17.95,2009565.0
2017-04-24 15:00:00,17.96,18.01,17.94,17.95,3414735.0,17.96,18.01,17.94,17.95,3414735.0
2017-04-25 09:30:00,17.68,17.89,17.67,17.81,3416865.0,17.68,17.89,17.67,17.81,3416865.0
2017-04-25 10:00:00,17.81,17.83,17.65,17.68,3791325.0,17.81,17.83,17.65,17.68,3791325.0
2017-04-25 11:00:00,17.67,17.7,17.53,17.57,3069570.0,17.67,17.7,17.53,17.57,3069570.0
2017-04-25 12:00:00,17.58,17.64,17.57,17.59,1475445.0,17.58,17.64,17.57,17.59,1475445.0
2017-04-25 13:00:00,17.59,17.59,17.52,17.52,1079925.0,17.59,17.59,17.52,17.52,1079925.0
2017-04-25 14:00:00,17.52,17.59,17.52,17.58,1914390.0,17.52,17.59,17.52,17.58,1914390.0
2017-04-25 15:00:00,17.58,17.63,17.58,17.6,3128400.0,17.58,17.63,17.58,17.6,3128400.0
2017-04-26 09:30:00,17.67,17.69,17.55,17.68,1795950.0,17.67,17.69,17.55,17.68,1795950.0
2017-04-26 10:00:00,17.67,17.71,17.63,17.68,1762695.0,17.67,17.71,17.63,17.68,1762695.0
2017-04-26 11:00:00,17.69,17.73,17.68,17.71,1613910.0,17.69,17.73,17.68,17.71,1613910.0
2017-04-26 12:00:00,17.71,17.88,17.7,17.88,1589070.0,17.71,17.88,17.7,17.88,1589070.0
2017-04-26 13:00:00,17.89,17.92,17.81,17.83,1656225.0,17.89,17.92,17.81,17.83,1656225.0
2017-04-26 14:00:00,17.83,17.85,17.74,17.79,1869735.0,17.83,17.85,17.74,17.79,1869735.0
2017-04-26 15:00:00,17.79,17.84,17.61,17.67,4696335.0,17.79,17.84,17.61,17.67,4696335.0
2017-04-27 09:30:00,17.5,17.78,17.34,17.72,3453075.0,17.5,17.78,17.34,17.72,3453075.0
2017-04-27 10:00:00,17.73,17.87,17.47,17.52,4590990.0,17.73,17.87,17.47,17.52,4590990.0
2017-04-27 11:00:00,17.51,17.56,16.33,16.97,13852980.0,17.51,17.56,16.33,16.97,13852980.0
2017-04-27 12:00:00,16.98,17.0,16.63,16.72,5150070.0,16.98,17.0,16.63,16.72,5150070.0
2017-04-27 13:00:00,16.73,16.94,16.7,16.94,2846775.0,16.73,16.94,16.7,16.94,2846775.0
2017-04-27 14:00:00,16.95,17.03,16.88,17.0,3575970.0,16.95,17.03,16.88,17.0,3575970.0
2017-04-27 15:00:00,17.0,17.19,16.95,17.14,8832075.0,17.0,17.19,16.95,17.14,8832075.0
2017-04-28 09:30:00,17.13,17.13,16.89,17.04,3219780.0,17.13,17.13,16.89,17.04,3219780.0
2017-04-28 10:00:00,17.03,17.04,16.51,16.54,9196695.0,17.03,17.04,16.51,16.54,9196695.0
2017-04-28 11:00:00,16.54,16.65,16.46,16.55,3805695.0,16.54,16.65,16.46,16.55,3805695.0
2017-04-28 12:00:00,16.54,16.59,16.38,16.53,5644815.0,16.54,16.59,16.38,16.53,5644815.0
2017-04-28 13:00:00,16.52,16.67,16.51,16.64,3612570.0,16.52,16.67,16.51,16.64,3612570.0
2017-04-28 14:00:00,16.64,16.68,16.62,16.65,2571255.0,16.64,16.68,16.62,16.65,2571255.0
2017-04-28 15:00:00,16.65,16.66,16.53,16.54,6279420.0,16.65,16.66,16.53,16.54,6279420.0
2017-05-01 09:30:00,16.56,16.58,16.12,16.12,4173210.0,16.56,16.58,16.12,16.12,4173210.0
2017-05-01 10:00:00,16.12,16.29,16.09,16.16,4950030.0,16.12,16.29,16.09,16.16,4950030.0
2017-05-01 11:00:00,16.15,16.28,16.05,16.08,4408800.0,16.15,16.28,16.05,16.08,4408800.0
2017-05-01 12:00:00,16.08,16.08,15.95,15.96,4882140.0,16.08,16.08,15.95,15.96,4882140.0
2017-05-01 13:00:00,15.96,16.09,15.94,16.06,3317190.0,15.96,16.09,15.94,16.06,3317190.0
2017-05-01 14:00:00,16.08,16.17,16.06,16.11,2809245.0,16.08,16.17,16.06,16.11,2809245.0
2017-05-01 15:00:00,16.11,16.16,16.07,16.11,9193650.0,16.11,16.16,16.07,16.11,9193650.0
2017-05-02 09:30:00,16.02,16.33,16.02,16.31,2609430.0,16.02,16.33,16.02,16.31,2609430.0
2017-05-02 10:00:00,16.3,16.49,16.29,16.46,5460825.0,16.3,16.49,16.29,16.46,5460825.0
2017-05-02 11:00:00,16.46,16.48,16.39,16.48,3218130.0,16.46,16.48,16.39,16.48,3218130.0
2017-05-02 12:00:00,16.48,16.51,16.44,16.44,1764210.0,16.48,16.51,16.44,16.44,1764210.0
2017-05-02 13:00:00,16.43,16.47,16.39,16.46,1696935.0,16.43,16.47,16.39,16.46,1696935.0
2017-05-02 14:00:00,16.46,16.46,16.39,16.46,1890750.0,16.46,16.46,16.39,16.46,1890750.0
2017-05-02 15:00:00,16.47,16.47,16.36,16.39,4310925.0,16.47,16.47,16.36,16.39,4310925.0
2017-05-03 09:30:00,16.36,16.48,16.36,16.44,632460.0,16.36,16.48,16.36,16.44,632460.0
2017-05-03 10:00:00,16.44,16.49,16.35,16.47,1631025.0,16.44,16.49,16.35,16.47,1631025.0
2017-05-03 11:00:00,16.47,16.52,16.44,16.49,1149180.0,16.47,16.52,16.44,16.49,1149180.0
2017-05-03 12:00:00,16.49,16.51,16.41,16.45,1274175.0,16.49,16.51,16.41,16.45,1274175.0
2017-05-03 13:00:00,16.45,16.48,16.43,16.46,2442435.0,16.45,16.48,16.43,16.46,2442435.0
2017-05-03 14:00:00,16.46,16.48,16.44,16.46,1483350.0,16.46,16.48,16.44,16.46,1483350.0
2017-05-03 15:00:00,16.46,16.48,16.44,16.46,3088935.0,16.46,16.48,16.44,16.46,3088935.0
2017-05-04 09:30:00,16.53,16.57,16.44,16.51,1537080.0,16.53,16.57,16.44,16.51,1537080.0
2017-05-04 10:00:00,16.51,16.65,16.46,16.64,2093100.0,16.51,16.65,16.46,16.64,2093100.0
2017-05-04 11:00:00,16.64,16.68,16.61,16.67,2771490.0,16.64,16.68,16.61,16.67,2771490.0
2017-05-04 12:00:00,16.66,16.67,16.58,16.66,2089995.0,16.66,16.67,16.58,16.66,2089995.0
2017-05-04 13:00:00,16.65,16.69,16.65,16.68,981915.0,16.65,16.69,16.65,16.68,981915.0
2017-05-04 14:00:00,16.69,16.69,16.65,16.65,1601580.0,16.69,16.69,16.65,16.65,1601580.0
2017-05-04 15:00:00,16.66,16.73,16.65,16.72,3374460.0,16.66,16.73,16.65,16.72,3374460.0
2017-05-05 09:30:00,16.74,16.79,16.64,16.73,1237500.0,16.74,16.79,16.64,16.73,1237500.0
2017-05-05 10:00:00,16.74,16.77,16.71,16.76,1638390.0,16.74,16.77,16.71,16.76,1638390.0
2017-05-05 11:00:00,16.75,16.79,16.73,16.77,1547130.0,16.75,16.79,16.73,16.77,1547130.0
2017-05-05 12:00:00,16.77,16.8,16.75,16.78,3117705.0,16.77,16.8,16.75,16.78,3117705.0
2017-05-05 13:00:00,16.78,16.85,16.76,16.83,1764330.0,16.78,16.85,16.76,16.83,1764330.0
2017-05-05 14:00:00,16.83,16.85,16.8,16.82,1079835.0,16.83,16.85,16.8,16.82,1079835.0
2017-05-05 15:00:00,16.82,16.86,16.81,16.85,3761625.0,16.82,16.86,16.81,16.85,3761625.0
2017-05-08 09:30:00,16.83,16.99,16.81,16.93,1644255.0,16.83,16.99,16.81,16.93,1644255.0
2017-05-08 10:00:00,16.93,16.99,16.81,16.91,2973870.0,16.93,16.99,16.81,16.91,2973870.0
2017-05-08 11:00:00,16.9,16.92,16.85,16.88,1249455.0,16.9,16.92,16.85,16.88,1249455.0
2017-05-08 12:00:00,16.88,16.92,16.87,16.9,1070610.0,16.88,16.92,16.87,16.9,1070610.0
2017-05-08 13:00:00,16.9,16.92,16.88,16.89,1040715.0,16.9,16.92,16.88,16.89,1040715.0
2017-05-08 14:00:00,16.9,16.94,16.9,16.93,1149645.0,16.9,16.94,16.9,16.93,1149645.0
2017-05-08 15:00:00,16.93,16.94,16.9,16.92,2424750.0,16.93,16.94,16.9,16.92,2424750.0
2017-05-09 09:30:00,16.91,16.93,16.83,16.9,687585.0,16.91,16.93,16.83,16.9,687585.0
2017-05-09 10:00:00,16.89,16.92,16.85,16.87,3016590.0,16.89,16.92,16.85,16.87,3016590.0
2017-05-09 11:00:00,16.87,16.97,16.87,16.96,2182980.0,16.87,16.97,16.87,16.96,2182980.0
2017-05-09 12:00:00,16.95,17.06,16.95,17.05,2730030.0,16.95,17.06,16.95,17.05,2730030.0
2017-05-09 13:00:00,17.06,17.06,17.0,17.03,2012475.0,17.06,17.06,17.0,17.03,2012475.0
2017-05-09 14:00:00,17.02,17.05,17.01,17.04,792060.0,17.02,17.05,17.01,17.04,792060.0
2017-05-09 15:00:00,17.04,17.07,17.01,17.05,3201990.0,17.04,17.07,17.01,17.05,3201990.0
2017-05-10 09:30:00,17.03,17.12,16.94,17.1,1368375.0,17.03,17.12,16.94,17.1,1368375.0
2017-05-10 10:00:00,17.1,17.15,17.07,17.13,5736885.0,17.1,17.15,17.07,17.13,5736885.0
2017-05-10 11:00:00,17.13,17.21,17.09,17.16,3329340.0,17.13,17.21,17.09,17.16,3329340.0
2017-05-10 12:00:00,17.16,17.21,17.14,17.18,3882795.0,17.16,17.21,17.14,17.18,3882795.0
2017-05-10 13:00:00,17.19,17.19,17.13,17.13,1529010.0,17.19,17.19,17.13,17.13,1529010.0
2017-05-10 14:00:00,17.13,17.19,17.12,17.16,1197225.0,17.13,17.19,17.12,17.16,1197225.0
2017-05-10 15:00:00,17.16,17.17,17.15,17.17,2286645.0,17.16,17.17,17.15,17.17,2286645.0
2017-05-11 09:30:00,17.18,17.2,16.99,16.99,5436645.0,17.18,17.2,16.99,16.99,5436645.0
2017-05-11 10:00:00,17.0,17.13,16.95,17.08,4335240.0,17.0,17.13,16.95,17.08,4335240.0
2017-05-11 11:00:00,17.09,17.16,17.06,17.09,1785300.0,17.09,17.16,17.06,17.09,1785300.0
2017-05-11 12:00:00,17.08,17.12,17.06,17.11,3466005.0,17.08,17.12,17.06,17.11,3466005.0
2017-05-11 13:00:00,17.1,17.11,17.07,17.1,1943820.0,17.1,17.11,17.07,17.1,1943820.0
2017-05-11 14:00:00,17.1,17.15,17.08,17.14,2216400.0,17.1,17.15,17.08,17.14,2216400.0
2017-05-11 15:00:00,17.14,17.14,17.08,17.09,3452940.0,17.14,17.14,17.08,17.09,3452940.0
2017-05-12 09:30:00,17.1,17.14,16.98,17.08,878610.0,17.1,17.14,16.98,17.08,878610.0
2017-05-12 10:00:00,17.08,17.2,17.0,17.03,3129630.0,17.08,17.2,17.0,17.03,3129630.0
2017-05-12 11:00:00,17.03,17.09,17.01,17.04,2809350.0,17.03,17.09,17.01,17.04,2809350.0
2017-05-12 12:00:00,17.03,17.04,16.98,17.02,2730900.0,17.03,17.04,16.98,17.02,2730900.0
2017-05-12 13:00:00,17.02,17.05,17.0,17.02,1226400.0,17.02,17.05,17.0,17.02,1226400.0
2017-05-12 14:00:00,17.02,17.05,17.01,17.04,1104885.0,17.02,17.05,17.01,17.04,1104885.0
2017-05-12 15:00:00,17.04,17.06,17.0,17.03,2844210.0,17.04,17.06,17.0,17.03,2844210.0
2017-05-15 09:30:00,16.98,17.28,16.98,17.24,1135560.0,16.98,17.28,16.98,17.24,1135560.0
2017-05-15 10:00:00,17.25,17.35,17.24,17.34,1681950.0,17.25,17.35,17.24,17.34,1681950.0
2017-05-15 11:00:00,17.34,17.35,17.27,17.27,1455870.0,17.34,17.35,17.27,17.27,1455870.0
2017-05-15 12:00:00,17.26,17.27,17.21,17.26,1305585.0,17.26,17.27,17.21,17.26,1305585.0
2017-05-15 13:00:00,17.25,17.26,17.24,17.25,1909965.0,17.25,17.26,17.24,17.25,1909965.0
2017-05-15 14:00:00,17.26,17.27,17.17,17.2,2050770.0,17.26,17.27,17.17,17.2,2050770.0
2017-05-15 15:00:00,17.2,17.23,17.15,17.21,2843280.0,17.2,17.23,17.15,17.21,2843280.0
2017-05-16 09:30:00,17.12,17.14,16.98,17.08,1375155.0,17.12,17.14,16.98,17.08,1375155.0
2017-05-16 10:00:00,17.08,17.12,16.96,17.01,3783045.0,17.08,17.12,16.96,17.01,3783045.0
2017-05-16 11:00:00,17.01,17.06,16.97,16.98,3841515.0,17.01,17.06,16.97,16.98,3841515.0
2017-05-16 12:00:00,16.98,17.06,16.97,17.03,2518860.0,16.98,17.06,16.97,17.03,2518860.0
2017-05-16 13:00:00,17.03,17.08,17.01,17.08,1486875.0,17.03,17.08,17.01,17.08,1486875.0
2017-05-16 14:00:00,17.08,17.09,17.01,17.01,2956095.0,17.08,17.09,17.01,17.01,2956095.0
2017-05-16 15:00:00,17.02,17.07,16.97,16.99,3616665.0,17.02,17.07,16.97,16.99,3616665.0
2017-05-17 09:30:00,16.9,17.02,16.86,16.88,968250.0,16.9,17.02,16.86,16.88,968250.0
2017-05-17 10:00:00,16.88,16.94,16.76,16.81,2446650.0,16.88,16.94,16.76,16.81,2446650.0
2017-05-17 11:00:00,16.82,16.87,16.65,16.68,2856585.0,16.82,16.87,16.65,16.68,2856585.0
2017-05-17 12:00:00,16.68,16.73,16.64,16.73,3675435.0,16.68,16.73,16.64,16.73,3675435.0
2017-05-17 13:00:00,16.74,16.75,16.64,16.64,934185.0,16.74,16.75,16.64,16.64,934185.0
2017-05-17 14:00:00,16.65,16.66,16.59,16.63,1808625.0,16.65,16.66,16.59,16.63,1808625.0
2017-05-17 15:00:00,16.63,16.69,16.58,16.6,2741580.0,16.63,16.69,16.58,16.6,2741580.0
2017-05-18 09:30:00,16.61,16.79,16.58,16.76,1508205.0,16.61,16.79,16.58,16.76,1508205.0
2017-05-18 10:00:00,16.77,16.9,16.62,16.68,6400245.0,16.77,16.9,16.62,16.68,6400245.0
2017-05-18 11:00:00,16.68,16.87,16.67,16.7,2847555.0,16.68,16.87,16.67,16.7,2847555.0
2017-05-18 12:00:00,16.7,16.7,16.6,16.63,1806750.0,16.7,16.7,16.6,16.63,1806750.0
2017-05-18 13:00:00,16.63,16.71,16.61,16.7,1225950.0,16.63,16.71,16.61,16.7,1225950.0
2017-05-18 14:00:00,16.69,16.76,16.64,16.65,2124390.0,16.69,16.76,16.64,16.65,2124390.0
2017-05-18 15:00:00,16.65,16.71,16.64,16.65,3095715.0,16.65,16.71,16.64,16.65,3095715.0
2017-05-19 09:30:00,16.59,16.75,16.5,16.58,2101710.0,16.59,16.75,16.5,16.58,2101710.0
2017-05-19 10:00:00,16.57,16.63,16.48,16.49,1831005.0,16.57,16.63,16.48,16.49,1831005.0
2017-05-19 11:00:00,16.48,16.6,16.48,16.6,1751130.0,16.48,16.6,16.48,16.6,1751130.0
2017-05-19 12:00:00,16.6,16.71,16.59,16.67,1427610.0,16.6,16.71,16.59,16.67,1427610.0
2017-05-19 13:00:00,16.67,16.71,16.65,16.69,925425.0,16.67,16.71,16.65,16.69,925425.0
2017-05-19 14:00:00,16.7,16.74,16.69,16.71,1548030.0,16.7,16.74,16.69,16.71,1548030.0
2017-05-19 15:00:00,16.72,16.77,16.71,16.76,4045950.0,16.72,16.77,16.71,16.76,4045950.0
2017-05-22 09:30:00,16.78,16.78,16.58,16.75,2096055.0,16.78,16.78,16.58,16.75,2096055.0
2017-05-22 10:00:00,16.75,16.79,16.68,16.73,2993820.0,16.75,16.79,16.68,16.73,2993820.0
2017-05-22 11:00:00,16.72,16.74,16.66,16.7,2834010.0,16.72,16.74,16.66,16.7,2834010.0
2017-05-22 12:00:00,16.7,16.72,16.66,16.68,2353740.0,16.7,16.72,16.66,16.68,2353740.0
2017-05-22 13:00:00,16.68,16.7,16.64,16.64,1730385.0,16.68,16.7,16.64,16.64,1730385.0
2017-05-22 14:00:00,16.64,16.64,16.58,16.58,1316880.0,16.64,16.64,16.58,16.58,1316880.0
2017-05-22 15:00:00,16.58,16.64,16.55,16.56,3311820.0,16.58,16.64,16.55,16.56,3311820.0
2017-05-23 09:30:00,15.93,15.99,15.61,15.84,8253765.0,15.93,15.99,15.61,15.84,8253765.0
2017-05-23 10:00:00,15.85,15.93,15.76,15.79,10015485.0,15.85,15.93,15.76,15.79,10015485.0
2017-05-23 11:00:00,15.8,16.04,15.76,16.04,4499955.0,15.8,16.04,15.76,16.04,4499955.0
2017-05-23 12:00:00,16.04,16.17,16.03,16.17,3455670.0,16.04,16.17,16.03,16.17,3455670.0
2017-05-23 13:00:00,16.16,16.2,16.14,16.16,3761625.0,16.16,16.2,16.14,16.16,3761625.0
2017-05-23 14:00:00,16.16,16.18,15.98,16.01,6408945.0,16.16,16.18,15.98,16.01,6408945.0
2017-05-23 15:00:00,16.0,16.07,15.99,16.01,7382910.0,16.0,16.07,15.99,16.01,7382910.0
2017-05-24 09:30:00,15.97,15.97,15.63,15.63,7133835.0,15.97,15.97,15.63,15.63,7133835.0
2017-05-24 10:00:00,15.64,15.97,15.64,15.86,8253840.0,15.64,15.97,15.64,15.86,8253840.0
2017-05-24 11:00:00,15.86,15.94,15.83,15.89,2993805.0,15.86,15.94,15.83,15.89,2993805.0
2017-05-24 12:00:00,15.89,16.08,15.89,16.06,2641740.0,15.89,16.08,15.89,16.06,2641740.0
2017-05-24 13:00:00,16.06,16.09,16.0,16.06,2534820.0,16.06,16.09,16.0,16.06,2534820.0
2017-05-24 14:00:00,16.06,16.09,16.02,16.02,1309830.0,16.06,16.09,16.02,16.02,1309830.0
2017-05-24 15:00:00,16.02,16.04,15.99,16.0,4178265.0,16.02,16.04,15.99,16.0,4178265.0
2017-05-25 09:30:00,16.15,16.29,16.07,16.23,1589550.0,16.15,16.29,16.07,16.23,1589550.0
2017-05-25 10:00:00,16.22,16.25,16.15,16.17,1511340.0,16.22,16.25,16.15,16.17,1511340.0
2017-05-25 11:00:00,16.17,16.22,16.1,16.22,1698630.0,16.17,16.22,16.1,16.22,1698630.0
2017-05-25 12:00:00,16.22,16.3,16.2,16.28,1358835.0,16.22,16.3,16.2,16.28,1358835.0
2017-05-25 13:00:00,16.28,16.31,16.25,16.27,1123470.0,16.28,16.31,16.25,16.27,1123470.0
2017-05-25 14:00:00,16.27,16.28,16.22,16.26,1366305.0,16.27,16.28,16.22,16.26,1366305.0
2017-05-25 15:00:00,16.25,16.27,16.21,16.26,2761560.0,16.25,16.27,16.21,16.26,2761560.0
2017-05-26 09:30:00,16.33,16.49,16.22,16.46,1766190.0,16.33,16.49,16.22,16.46,1766190.0
2017-05-26 10:00:00,16.48,16.6,16.43,16.52,2354460.0,16.48,16.6,16.43,16.52,2354460.0
2017-05-26 11:00:00,16.52,16.57,16.43,16.47,1967145.0,16.52,16.57,16.43,16.47,1967145.0
2017-05-26 12:00:00,16.47,16.49,16.46,16.48,1110540.0,16.47,16.49,16.46,16.48,1110540.0
2017-05-26 13:00:00,16.48,16.52,16.47,16.5,1124595.0,16.48,16.52,16.47,16.5,1124595.0
2017-05-26 14:00:00,16.5,16.53,16.49,16.52,1226310.0,16.5,16.53,16.49,16.52,1226310.0
2017-05-26 15:00:00,16.51,16.59,16.48,16.57,3988365.0,16.51,16.59,16.48,16.57,3988365.0
2017-05-30 09:30:00,16.44,16.8,16.34,16.62,4069455.0,16.44,16.8,16.34,16.62,4069455.0
2017-05-30 10:00:00,16.6,16.73,16.55,16.59,3156075.0,16.6,16.73,16.55,16.59,3156075.0
2017-05-30 11:00:00,16.58,16.68,16.58,16.59,2651580.0,16.58,16.68,16.58,16.59,2651580.0
2017-05-30 12:00:00,16.59,16.6,16.51,16.53,1375635.0,16.59,16.6,16.51,16.53,1375635.0
2017-05-30 13:00:00,16.53,16.61,16.53,16.59,1234365.0,16.53,16.61,16.53,16.59,1234365.0
2017-05-30 14:00:00,16.59,16.64,16.57,16.62,1758450.0,16.59,16.64,16.57,16.62,1758450.0
2017-05-30 15:00:00,16.62,16.62,16.51,16.51,2348865.0,16.62,16.62,16.51,16.51,2348865.0
2017-05-31 09:30:00,16.51,16.53,16.2,16.28,1897320.0,16.51,16.53,16.2,16.28,1897320.0
2017-05-31 10:00:00,16.28,16.34,16.07,16.11,3436275.0,16.28,16.34,16.07,16.11,3436275.0
2017-05-31 11:00:00,16.11,16.15,16.05,16.07,2277435.0,16.11,16.15,16.05,16.07,2277435.0
2017-05-31 12:00:00,16.07,16.09,16.01,16.04,1318485.0,16.07,16.09,16.01,16.04,1318485.0
2017-05-31 13:00:00,16.05,16.07,15.97,15.99,1817985.0,16.05,16.07,15.97,15.99,1817985.0
2017-05-31 14:00:00,15.99,16.06,15.98,16.06,1999185.0,15.99,16.06,15.98,16.06,1999185.0
2017-05-31 15:00:00,16.06,16.18,16.06,16.14,4146750.0,16.06,16.18,16.06,16.14,4146750.0
2017-06-01 09:30:00,16.24,16.24,16.0,16.22,1946880.0,16.24,16.24,16.0,16.22,1946880.0
2017-06-01 10:00:00,16.22,16.27,16.11,16.16,1879500.0,16.22,16.27,16.11,16.16,1879500.0
2017-06-01 11:00:00,16.15,16.31,16.15,16.31,1255725.0,16.15,16.31,16.15,16.31,1255725.0
2017-06-01 12:00:00,16.31,16.39,16.3,16.36,1994955.0,16.31,16.39,16.3,16.36,1994955.0
2017-06-01 13:00:00,16.36,16.37,16.31,16.35,721080.0,16.36,16.37,16.31,16.35,721080.0
2017-06-01 14:00:00,16.35,16.4,16.32,16.4,1058520.0,16.35,16.4,16.32,16.4,1058520.0
2017-06-01 15:00:00,16.39,16.42,16.36,16.37,2557545.0,16.39,16.42,16.36,16.37,2557545.0
2017-06-02 09:30:00,16.31,16.43,16.23,16.28,1034790.0,16.31,16.43,16.23,16.28,1034790.0
2017-06-02 10:00:00,16.29,16.31,16.21,16.21,1705935.0,16.29,16.31,16.21,16.21,1705935.0
2017-06-02 11:00:00,16.21,16.32,16.16,16.28,1927425.0,16.21,16.32,16.16,16.28,1927425.0
2017-06-02 12:00:00,16.28,16.33,16.27,16.29,537690.0,16.28,16.33,16.27,16.29,537690.0
2017-06-02 13:00:00,16.29,16.33,16.28,16.33,581220.0,16.29,16.33,16.28,16.33,581220.0
2017-06-02 14:00:00,16.33,16.36,16.32,16.34,671295.0,16.33,16.36,16.32,16.34,671295.0
2017-06-02 15:00:00,16.34,16.41,16.33,16.39,2894535.0,16.34,16.41,16.33,16.39,2894535.0
2017-06-05 09:30:00,16.35,16.35,15.95,15.96,3659970.0,16.35,16.35,15.95,15.96,3659970.0
2017-06-05 10:00:00,15.95,15.98,15.83,15.95,2823180.0,15.95,15.98,15.83,15.95,2823180.0
2017-06-05 11:00:00,15.95,15.99,15.91,15.98,3443055.0,15.95,15.99,15.91,15.98,3443055.0
2017-06-05 12:00:00,15.98,16.03,15.95,16.02,2245470.0,15.98,16.03,15.95,16.02,2245470.0
2017-06-05 13:00:00,16.02,16.06,15.99,16.04,2774085.0,16.02,16.06,15.99,16.04,2774085.0
2017-06-05 14:00:00,16.04,16.06,15.99,16.05,1756680.0,16.04,16.06,15.99,16.05,1756680.0
2017-06-05 15:00:00,16.04,16.07,16.0,16.01,3138855.0,16.04,16.07,16.0,16.01,3138855.0
2017-06-06 09:30:00,16.01,16.01,15.84,15.85,1581855.0,16.01,16.01,15.84,15.85,1581855.0
2017-06-06 10:00:00,15.85,15.9,15.73,15.77,4080630.0,15.85,15.9,15.73,15.77,4080630.0
2017-06-06 11:00:00,15.77,15.8,15.66,15.71,3221445.0,15.77,15.8,15.66,15.71,3221445.0
2017-06-06 12:00:00,15.71,15.72,15.64,15.64,1911270.0,15.71,15.72,15.64,15.64,1911270.0
2017-06-06 13:00:00,15.64,15.67,15.63,15.64,2544480.0,15.64,15.67,15.63,15.64,2544480.0
2017-06-06 14:00:00,15.64,15.65,15.57,15.61,2058075.0,15.64,15.65,15.57,15.61,2058075.0
2017-06-06 15:00:00,15.62,15.7,15.6,15.69,3115035.0,15.62,15.7,15.6,15.69,3115035.0
2017-06-07 09:30:00,15.71,15.85,15.71,15.75,1951050.0,15.71,15.85,15.71,15.75,1951050.0
2017-06-07 10:00:00,15.75,15.8,15.69,15.74,1881495.0,15.75,15.8,15.69,15.74,1881495.0
2017-06-07 11:00:00,15.74,15.77,15.71,15.71,1903215.0,15.74,15.77,15.71,15.71,1903215.0
2017-06-07 12:00:00,15.71,15.71,15.63,15.63,1440765.0,15.71,15.71,15.63,15.63,1440765.0
2017-06-07 13:00:00,15.63,15.66,15.61,15.64,1463430.0,15.63,15.66,15.61,15.64,1463430.0
2017-06-07 14:00:00,15.64,15.7,15.64,15.66,1021950.0,15.64,15.7,15.64,15.66,1021950.0
2017-06-07 15:00:00,15.67,15.67,15.62,15.66,3863445.0,15.67,15.67,15.62,15.66,3863445.0
2017-06-08 09:30:00,15.62,15.64,15.45,15.59,1802310.0,15.62,15.64,15.45,15.59,1802310.0
2017-06-08 10:00:00,15.59,15.59,15.43,15.48,2677710.0,15.59,15.59,15.43,15.48,2677710.0
2017-06-08 11:00:00,15.48,15.49,15.36,15.43,2113155.0,15.48,15.49,15.36,15.43,2113155.0
2017-06-08 12:00:00,15.46,15.53,15.42,15.42,1506120.0,15.46,15.53,15.42,15.42,1506120.0
2017-06-08 13:00:00,15.43,15.45,15.37,15.42,1431510.0,15.43,15.45,15.37,15.42,1431510.0
2017-06-08 14:00:00,15.42,15.45,15.34,15.36,1590945.0,15.42,15.45,15.34,15.36,1590945.0
2017-06-08 15:00:00,15.35,15.39,15.34,15.38,2931660.0,15.35,15.39,15.34,15.38,2931660.0
2017-06-09 09:30:00,15.39,15.41,15.27,15.34,1409040.0,15.39,15.41,15.27,15.34,1409040.0
2017-06-09 10:00:00,15.34,15.49,15.25,15.48,2024325.0,15.34,15.49,15.25,15.48,2024325.0
2017-06-09 11:00:00,15.48,15.58,15.42,15.43,1786035.0,15.48,15.58,15.42,15.43,1786035.0
2017-06-09 12:00:00,15.43,15.48,15.41,15.46,1947195.0,15.43,15.48,15.41,15.46,1947195.0
2017-06-09 13:00:00,15.46,15.5,15.42,15.45,1433280.0,15.46,15.5,15.42,15.45,1433280.0
2017-06-09 14:00:00,15.45,15.53,15.44,15.49,2090550.0,15.45,15.53,15.44,15.49,2090550.0
2017-06-09 15:00:00,15.5,15.54,15.44,15.52,3377055.0,15.5,15.54,15.44,15.52,3377055.0
2017-06-12 09:30:00,15.51,15.72,15.47,15.69,2923995.0,15.51,15.72,15.47,15.69,2923995.0
2017-06-12 10:00:00,15.69,15.79,15.61,15.7,3645375.0,15.69,15.79,15.61,15.7,3645375.0
2017-06-12 11:00:00,15.71,15.76,15.65,15.66,2156565.0,15.71,15.76,15.65,15.66,2156565.0
2017-06-12 12:00:00,15.67,15.71,15.6,15.64,1478730.0,15.67,15.71,15.6,15.64,1478730.0
2017-06-12 13:00:00,15.63,15.66,15.58,15.62,1383135.0,15.63,15.66,15.58,15.62,1383135.0
2017-06-12 14:00:00,15.63,15.66,15.59,15.64,1100955.0,15.63,15.66,15.59,15.64,1100955.0
2017-06-12 15:00:00,15.64,15.67,15.61,15.65,2527320.0,15.64,15.67,15.61,15.65,2527320.0
2017-06-13 09:30:00,15.63,15.63,15.45,15.48,1265085.0,15.63,15.63,15.45,15.48,1265085.0
2017-06-13 10:00:00,15.48,15.67,15.45,15.66,1433295.0,15.48,15.67,15.45,15.66,1433295.0
2017-06-13 11:00:00,15.66,15.68,15.58,15.66,816210.0,15.66,15.68,15.58,15.66,816210.0
2017-06-13 12:00:00,15.66,15.71,15.64,15.68,1414530.0,15.66,15.71,15.64,15.68,1414530.0
2017-06-13 13:00:00,15.67,15.69,15.63,15.69,938340.0,15.67,15.69,15.63,15.69,938340.0
2017-06-13 14:00:00,15.69,15.69,15.64,15.65,1011360.0,15.69,15.69,15.64,15.65,1011360.0
2017-06-13 15:00:00,15.65,15.68,15.61,15.64,2395785.0,15.65,15.68,15.61,15.64,2395785.0
2017-06-14 09:30:00,15.59,15.66,15.46,15.46,1480620.0,15.59,15.66,15.46,15.46,1480620.0
2017-06-14 10:00:00,15.46,15.57,15.45,15.47,2462115.0,15.46,15.57,15.45,15.47,2462115.0
2017-06-14 11:00:00,15.47,15.53,15.44,15.48,1580850.0,15.47,15.53,15.44,15.48,1580850.0
2017-06-14 12:00:00,15.47,15.57,15.47,15.57,863265.0,15.47,15.57,15.47,15.57,863265.0
2017-06-14 13:00:00,15.58,15.67,15.57,15.66,568455.0,15.58,15.67,15.57,15.66,568455.0
2017-06-14 14:00:00,15.66,15.67,15.59,15.61,1064910.0,15.66,15.67,15.59,15.61,1064910.0
2017-06-14 15:00:00,15.62,15.65,15.55,15.62,2325810.0,15.62,15.65,15.55,15.62,2325810.0
2017-06-15 09:30:00,15.6,15.62,15.45,15.54,1109940.0,15.6,15.62,15.45,15.54,1109940.0
2017-06-15 10:00:00,15.54,15.64,15.45,15.46,2406075.0,15.54,15.64,15.45,15.46,2406075.0
2017-06-15 11:00:00,15.47,15.48,15.39,15.39,2215020.0,15.47,15.48,15.39,15.39,2215020.0
2017-06-15 12:00:00,15.4,15.55,15.38,15.55,1018545.0,15.4,15.55,15.38,15.55,1018545.0
2017-06-15 13:00:00,15.55,15.59,15.54,15.59,721980.0,15.55,15.59,15.54,15.59,721980.0
2017-06-15 14:00:00,15.58,15.65,15.58,15.65,1279605.0,15.58,15.65,15.58,15.65,1279605.0
2017-06-15 15:00:00,15.65,15.66,15.57,15.6,2481225.0,15.65,15.66,15.57,15.6,2481225.0
2017-06-16 09:30:00,15.48,15.64,15.34,15.34,4088085.0,15.48,15.64,15.34,15.34,4088085.0
2017-06-16 10:00:00,15.36,15.4,15.23,15.32,3529335.0,15.36,15.4,15.23,15.32,3529335.0
2017-06-16 11:00:00,15.33,15.35,15.25,15.26,2384775.0,15.33,15.35,15.25,15.26,2384775.0
2017-06-16 12:00:00,15.27,15.34,15.26,15.27,1286220.0,15.27,15.34,15.26,15.27,1286220.0
2017-06-16 13:00:00,15.27,15.3,15.24,15.3,1465950.0,15.27,15.3,15.24,15.3,1465950.0
2017-06-16 14:00:00,15.3,15.36,15.28,15.35,1816635.0,15.3,15.36,15.28,15.35,1816635.0
2017-06-16 15:00:00,15.35,15.43,15.34,15.43,2703315.0,15.35,15.43,15.34,15.43,2703315.0
2017-06-19 09:30:00,15.54,15.58,15.12,15.2,2062575.0,15.54,15.58,15.12,15.2,2062575.0
2017-06-19 10:00:00,15.19,15.39,15.19,15.24,2764845.0,15.19,15.39,15.19,15.24,2764845.0
2017-06-19 11:00:00,15.25,15.32,15.21,15.3,2572305.0,15.25,15.32,15.21,15.3,2572305.0
2017-06-19 12:00:00,15.3,15.35,15.25,15.33,2439780.0,15.3,15.35,15.25,15.33,2439780.0
2017-06-19 13:00:00,15.34,15.39,15.3,15.37,1246020.0,15.34,15.39,15.3,15.37,1246020.0
2017-06-19 14:00:00,15.36,15.37,15.31,15.33,1148805.0,15.36,15.37,15.31,15.33,1148805.0
2017-06-19 15:00:00,15.33,15.37,15.33,15.36,2670960.0,15.33,15.37,15.33,15.36,2670960.0
2017-06-20 09:30:00,15.1,15.1,14.69,14.98,6012585.0,15.1,15.1,14.69,14.98,6012585.0
2017-06-20 10:00:00,14.98,15.1,14.86,14.94,4908360.0,14.98,15.1,14.86,14.94,4908360.0
2017-06-20 11:00:00,14.95,15.09,14.94,14.99,4337955.0,14.95,15.09,14.94,14.99,4337955.0
2017-06-20 12:00:00,14.99,15.11,14.97,15.08,3098715.0,14.99,15.11,14.97,15.08,3098715.0
2017-06-20 13:00:00,15.08,15.08,14.98,15.02,1844475.0,15.08,15.08,14.98,15.02,1844475.0
2017-06-20 14:00:00,15.01,15.03,14.97,15.01,3583290.0,15.01,15.03,14.97,15.01,3583290.0
2017-06-20 15:00:00,15.01,15.05,14.99,15.0,8897910.0,15.01,15.05,14.99,15.0,8897910.0
2017-06-21 09:30:00,14.98,14.98,14.72,14.73,2010435.0,14.98,14.98,14.72,14.73,2010435.0
2017-06-21 10:00:00,14.73,14.76,14.62,14.66,3496215.0,14.73,14.76,14.62,14.66,3496215.0
2017-06-21 11:00:00,14.65,14.67,14.53,14.56,2552940.0,14.65,14.67,14.53,14.56,2552940.0
2017-06-21 12:00:00,14.56,14.59,14.53,14.53,2254515.0,14.56,14.59,14.53,14.53,2254515.0
2017-06-21 13:00:00,14.53,14.59,14.53,14.54,2107875.0,14.53,14.59,14.53,14.54,2107875.0
2017-06-21 14:00:00,14.54,14.71,14.54,14.66,2155155.0,14.54,14.71,14.54,14.66,2155155.0
2017-06-21 15:00:00,14.65,14.76,14.65,14.72,5774145.0,14.65,14.76,14.65,14.72,5774145.0
2017-06-22 09:30:00,14.96,14.96,14.63,14.68,1409580.0,14.96,14.96,14.63,14.68,1409580.0
2017-06-22 10:00:00,14.68,14.74,14.63,14.7,2850600.0,14.68,14.74,14.63,14.7,2850600.0
2017-06-22 11:00:00,14.7,14.77,14.67,14.72,1764285.0,14.7,14.77,14.67,14.72,1764285.0
2017-06-22 12:00:00,14.72,14.79,14.71,14.77,986385.0,14.72,14.79,14.71,14.77,986385.0
2017-06-22 13:00:00,14.78,14.8,14.75,14.77,739170.0,14.78,14.8,14.75,14.77,739170.0
2017-06-22 14:00:00,14.77,14.77,14.72,14.74,706980.0,14.77,14.77,14.72,14.74,706980.0
2017-06-22 15:00:00,14.74,14.74,14.64,14.68,2975370.0,14.74,14.74,14.64,14.68,2975370.0
2017-06-23 09:30:00,14.7,14.76,14.64,14.76,915435.0,14.7,14.76,14.64,14.76,915435.0
2017-06-23 10:00:00,14.74,14.79,14.66,14.7,1422990.0,14.74,14.79,14.66,14.7,1422990.0
2017-06-23 11:00:00,14.7,14.71,14.65,14.67,1019925.0,14.7,14.71,14.65,14.67,1019925.0
2017-06-23 12:00:00,14.67,14.7,14.65,14.65,1420380.0,14.67,14.7,14.65,14.65,1420380.0
2017-06-23 13:00:00,14.65,14.67,14.62,14.66,1625010.0,14.65,14.67,14.62,14.66,1625010.0
2017-06-23 14:00:00,14.66,14.66,14.62,14.66,841545.0,14.66,14.66,14.62,14.66,841545.0
2017-06-23 15:00:00,14.66,14.74,14.63,14.67,2563845.0,14.66,14.74,14.63,14.67,2563845.0
2017-06-26 09:30:00,14.7,14.89,14.66,14.87,920595.0,14.7,14.89,14.66,14.87,920595.0
2017-06-26 10:00:00,14.87,15.02,14.86,14.98,2586645.0,14.87,15.02,14.86,14.98,2586645.0
2017-06-26 11:00:00,14.98,14.99,14.92,14.94,1515825.0,14.98,14.99,14.92,14.94,1515825.0
2017-06-26 12:00:00,14.95,14.99,14.91,14.92,2411490.0,14.95,14.99,14.91,14.92,2411490.0
2017-06-26 13:00:00,14.92,14.97,14.92,14.96,1209135.0,14.92,14.97,14.92,14.96,1209135.0
2017-06-26 14:00:00,14.95,14.95,14.88,14.88,1051980.0,14.95,14.95,14.88,14.88,1051980.0
2017-06-26 15:00:00,14.88,14.9,14.85,14.86,2133780.0,14.88,14.9,14.85,14.86,2133780.0
2017-06-27 09:30:00,14.83,14.92,14.68,14.85,1368555.0,14.83,14.92,14.68,14.85,1368555.0
2017-06-27 10:00:00,14.86,15.02,14.82,15.0,1509525.0,14.86,15.02,14.82,15.0,1509525.0
2017-06-27 11:00:00,15.0,15.02,14.89,14.9,861375.0,15.0,15.02,14.89,14.9,861375.0
2017-06-27 12:00:00,14.89,14.91,14.84,14.85,576510.0,14.89,14.91,14.84,14.85,576510.0
2017-06-27 13:00:00,14.85,14.86,14.79,14.83,620625.0,14.85,14.86,14.79,14.83,620625.0
2017-06-27 14:00:00,14.84,14.92,14.82,14.88,1102260.0,14.84,14.92,14.82,14.88,1102260.0
2017-06-27 15:00:00,14.88,14.88,14.79,14.79,1850085.0,14.88,14.88,14.79,14.79,1850085.0
2017-06-28 09:30:00,14.68,14.72,14.53,14.58,2105820.0,14.68,14.72,14.53,14.58,2105820.0
2017-06-28 10:00:00,14.58,14.79,14.58,14.76,1849275.0,14.58,14.79,14.58,14.76,1849275.0
2017-06-28 11:00:00,14.76,14.77,14.64,14.69,1595295.0,14.76,14.77,14.64,14.69,1595295.0
2017-06-28 12:00:00,14.69,14.7,14.6,14.61,1104000.0,14.69,14.7,14.6,14.61,1104000.0
2017-06-28 13:00:00,14.6,14.63,14.53,14.54,1071705.0,14.6,14.63,14.53,14.54,1071705.0
2017-06-28 14:00:00,14.54,14.56,14.48,14.52,3311640.0,14.54,14.56,14.48,14.52,3311640.0
2017-06-28 15:00:00,14.51,14.57,14.44,14.47,4131135.0,14.51,14.57,14.44,14.47,4131135.0
2017-06-29 09:30:00,14.45,14.59,14.44,14.52,1504965.0,14.45,14.59,14.44,14.52,1504965.0
2017-06-29 10:00:00,14.53,14.64,14.45,14.63,1867005.0,14.53,14.64,14.45,14.63,1867005.0
2017-06-29 11:00:00,14.63,14.63,14.53,14.55,1837935.0,14.63,14.63,14.53,14.55,1837935.0
2017-06-29 12:00:00,14.54,14.58,14.4,14.41,1170195.0,14.54,14.58,14.4,14.41,1170195.0
2017-06-29 13:00:00,14.4,14.44,14.38,14.4,1323600.0,14.4,14.44,14.38,14.4,1323600.0
2017-06-29 14:00:00,14.4,14.51,14.39,14.48,1069620.0,14.4,14.51,14.39,14.48,1069620.0
2017-06-29 15:00:00,14.47,14.49,14.39,14.4,4473075.0,14.47,14.49,14.39,14.4,4473075.0
2017-06-30 09:30:00,14.51,14.54,14.38,14.43,2070660.0,14.51,14.54,14.38,14.43,2070660.0
2017-06-30 10:00:00,14.44,14.56,14.41,14.47,2877180.0,14.44,14.56,14.41,14.47,2877180.0
2017-06-30 11:00:00,14.47,14.5,14.41,14.47,1865895.0,14.47,14.5,14.41,14.47,1865895.0
2017-06-30 12:00:00,14.48,14.5,14.45,14.47,1408515.0,14.48,14.5,14.45,14.47,1408515.0
2017-06-30 13:00:00,14.47,14.57,14.46,14.57,1064145.0,14.47,14.57,14.46,14.57,1064145.0
2017-06-30 14:00:00,14.57,14.61,14.56,14.6,1446540.0,14.57,14.61,14.56,14.6,1446540.0
2017-06-30 15:00:00,14.6,14.63,14.58,14.59,2279745.0,14.6,14.63,14.58,14.59,2279745.0
2017-07-03 09:30:00,14.58,14.65,14.53,14.61,938070.0,14.58,14.65,14.53,14.61,938070.0
2017-07-03 10:00:00,14.61,14.64,14.49,14.59,928680.0,14.61,14.64,14.49,14.59,928680.0
2017-07-03 11:00:00,14.58,14.66,14.55,14.61,1025520.0,14.58,14.66,14.55,14.61,1025520.0
2017-07-03 12:00:00,14.61,14.73,14.6,14.69,2324340.0,14.61,14.73,14.6,14.69,2324340.0
2017-07-05 09:30:00,13.32,13.33,12.22,12.31,35738415.0,13.32,13.33,12.22,12.31,35738415.0
2017-07-05 10:00:00,12.31,12.34,11.67,11.67,34054470.0,12.31,12.34,11.67,11.67,34054470.0
2017-07-05 11:00:00,11.67,11.79,11.59,11.73,22530045.0,11.67,11.79,11.59,11.73,22530045.0
2017-07-05 12:00:00,11.73,11.9,11.71,11.87,19880400.0,11.73,11.9,11.71,11.87,19880400.0
2017-07-05 13:00:00,11.87,12.01,11.84,11.92,19875165.0,11.87,12.01,11.84,11.92,19875165.0
2017-07-05 14:00:00,11.92,12.02,11.83,11.96,10797630.0,11.92,12.02,11.83,11.96,10797630.0
2017-07-05 15:00:00,11.97,12.0,11.9,11.92,25011525.0,11.97,12.0,11.9,11.92,25011525.0
2017-07-06 09:30:00,11.87,12.03,11.84,12.0,10255320.0,11.87,12.03,11.84,12.0,10255320.0
2017-07-06 10:00:00,12.01,12.13,11.89,11.94,14284455.0,12.01,12.13,11.89,11.94,14284455.0
2017-07-06 11:00:00,11.94,11.94,11.75,11.85,12722430.0,11.94,11.94,11.75,11.85,12722430.0
2017-07-06 12:00:00,11.84,11.85,11.78,11.82,6420885.0,11.84,11.85,11.78,11.82,6420885.0
2017-07-06 13:00:00,11.82,11.89,11.8,11.87,4192455.0,11.82,11.89,11.8,11.87,4192455.0
2017-07-06 14:00:00,11.87,11.87,11.74,11.75,7753380.0,11.87,11.87,11.74,11.75,7753380.0
2017-07-06 15:00:00,11.75,11.8,11.75,11.77,10650255.0,11.75,11.8,11.75,11.77,10650255.0
2017-07-07 09:30:00,11.55,11.7,11.51,11.68,8865375.0,11.55,11.7,11.51,11.68,8865375.0
2017-07-07 10:00:00,11.68,11.74,11.62,11.63,8010540.0,11.68,11.74,11.62,11.63,8010540.0
2017-07-07 11:00:00,11.63,11.63,11.51,11.55,9043800.0,11.63,11.63,11.51,11.55,9043800.0
2017-07-07 12:00:00,11.56,11.57,11.45,11.46,7445370.0,11.56,11.57,11.45,11.46,7445370.0
2017-07-07 13:00:00,11.46,11.47,11.39,11.41,5130885.0,11.46,11.47,11.39,11.41,5130885.0
2017-07-07 14:00:00,11.4,11.51,11.38,11.43,5570115.0,11.4,11.51,11.38,11.43,5570115.0
2017-07-07 15:00:00,11.43,11.57,11.41,11.53,10011915.0,11.43,11.57,11.41,11.53,10011915.0
2017-07-10 09:30:00,11.62,11.66,11.43,11.45,4073040.0,11.62,11.66,11.43,11.45,4073040.0
2017-07-10 10:00:00,11.45,11.46,11.3,11.39,10016835.0,11.45,11.46,11.3,11.39,10016835.0
2017-07-10 11:00:00,11.39,11.6,11.37,11.56,9270570.0,11.39,11.6,11.37,11.56,9270570.0
2017-07-10 12:00:00,11.56,11.65,11.55,11.59,4525905.0,11.56,11.65,11.55,11.59,4525905.0
2017-07-10 13:00:00,11.59,11.61,11.54,11.57,2787420.0,11.59,11.61,11.54,11.57,2787420.0
2017-07-10 14:00:00,11.57,11.58,11.51,11.55,2199735.0,11.57,11.58,11.51,11.55,2199735.0
2017-07-10 15:00:00,11.55,11.58,11.53,11.54,6674235.0,11.55,11.58,11.53,11.54,6674235.0
2017-07-11 09:30:00,11.57,11.65,11.46,11.57,2618550.0,11.57,11.65,11.46,11.57,2618550.0
2017-07-11 10:00:00,11.57,11.6,11.51,11.6,4092210.0,11.57,11.6,11.51,11.6,4092210.0
2017-07-11 11:00:00,11.6,11.68,11.53,11.56,5718225.0,11.6,11.68,11.53,11.56,5718225.0
2017-07-11 12:00:00,11.56,11.59,11.53,11.59,2784645.0,11.56,11.59,11.53,11.59,2784645.0
2017-07-11 13:00:00,11.58,11.62,11.58,11.58,1613235.0,11.58,11.62,11.58,11.58,1613235.0
2017-07-11 14:00:00,11.58,11.67,11.58,11.62,3399630.0,11.58,11.67,11.58,11.62,3399630.0
2017-07-11 15:00:00,11.61,11.65,11.58,11.61,6118425.0,11.61,11.65,11.58,11.61,6118425.0
2017-07-12 09:30:00,11.66,11.79,11.65,11.78,4147380.0,11.66,11.79,11.65,11.78,4147380.0
2017-07-12 10:00:00,11.78,11.84,11.75,11.82,7538850.0,11.78,11.84,11.75,11.82,7538850.0
2017-07-12 11:00:00,11.83,11.87,11.76,11.82,5094765.0,11.83,11.87,11.76,11.82,5094765.0
2017-07-12 12:00:00,11.82,11.93,11.79,11.91,4550280.0,11.82,11.93,11.79,11.91,4550280.0
2017-07-12 13:00:00,11.92,11.96,11.86,11.93,3166800.0,11.92,11.96,11.86,11.93,3166800.0
2017-07-12 14:00:00,11.93,11.96,11.86,11.86,2775450.0,11.93,11.96,11.86,11.86,2775450.0
2017-07-12 15:00:00,11.87,11.88,11.77,11.81,6114480.0,11.87,11.88,11.77,11.81,6114480.0
2017-07-13 09:30:00,11.85,12.13,11.82,12.09,3653520.0,11.85,12.13,11.82,12.09,3653520.0
2017-07-13 10:00:00,12.08,12.28,12.05,12.12,6093240.0,12.08,12.28,12.05,12.12,6093240.0
2017-07-13 11:00:00,12.11,12.2,12.11,12.19,3013860.0,12.11,12.2,12.11,12.19,3013860.0
2017-07-13 12:00:00,12.19,12.25,12.19,12.24,2237010.0,12.19,12.25,12.19,12.24,2237010.0
2017-07-13 13:00:00,12.24,12.37,12.23,12.36,2721660.0,12.24,12.37,12.23,12.36,2721660.0
2017-07-13 14:00:00,12.36,12.39,12.31,12.34,3678510.0,12.36,12.39,12.31,12.34,3678510.0
2017-07-13 15:00:00,12.34,12.45,12.3,12.32,9130860.0,12.34,12.45,12.3,12.32,9130860.0
2017-07-14 09:30:00,12.4,12.45,12.15,12.21,1904850.0,12.4,12.45,12.15,12.21,1904850.0
2017-07-14 10:00:00,12.21,12.32,12.15,12.27,3411285.0,12.21,12.32,12.15,12.27,3411285.0
2017-07-14 11:00:00,12.26,12.35,12.2,12.28,2861625.0,12.26,12.35,12.2,12.28,2861625.0
2017-07-14 12:00:00,12.27,12.29,12.23,12.26,1797045.0,12.27,12.29,12.23,12.26,1797045.0
2017-07-14 13:00:00,12.26,12.31,12.26,12.29,1280430.0,12.26,12.31,12.26,12.29,1280430.0
2017-07-14 14:00:00,12.29,12.33,12.27,12.32,1918815.0,12.29,12.33,12.27,12.32,1918815.0
2017-07-14 15:00:00,12.32,12.33,12.27,12.28,4417365.0,12.32,12.33,12.27,12.28,4417365.0
2017-07-17 09:30:00,12.3,12.53,12.25,12.52,2676975.0,12.3,12.53,12.25,12.52,2676975.0
2017-07-17 10:00:00,12.52,12.52,12.41,12.41,3729360.0,12.52,12.52,12.41,12.41,3729360.0
2017-07-17 11:00:00,12.41,12.42,12.3,12.31,3131820.0,12.41,12.42,12.3,12.31,3131820.0
2017-07-17 12:00:00,12.31,12.34,12.27,12.34,1761330.0,12.31,12.34,12.27,12.34,1761330.0
2017-07-17 13:00:00,12.34,12.39,12.33,12.35,1362270.0,12.34,12.39,12.33,12.35,1362270.0
2017-07-17 14:00:00,12.35,12.37,12.34,12.37,2078565.0,12.35,12.37,12.34,12.37,2078565.0
2017-07-17 15:00:00,12.37,12.4,12.33,12.37,5279565.0,12.37,12.4,12.33,12.37,5279565.0
2017-07-18 09:30:00,12.55,12.66,12.41,12.52,9486750.0,12.55,12.66,12.41,12.52,9486750.0
2017-07-18 10:00:00,12.53,12.57,12.47,12.55,5148240.0,12.53,12.57,12.47,12.55,5148240.0
2017-07-18 11:00:00,12.54,12.75,12.51,12.58,3828555.0,12.54,12.75,12.51,12.58,3828555.0
2017-07-18 12:00:00,12.59,12.61,12.52,12.52,1638705.0,12.59,12.61,12.52,12.52,1638705.0
2017-07-18 13:00:00,12.52,12.53,12.43,12.43,1838910.0,12.52,12.53,12.43,12.43,1838910.0
2017-07-18 14:00:00,12.43,12.45,12.36,12.42,6725325.0,12.43,12.45,12.36,12.42,6725325.0
2017-07-18 15:00:00,12.42,12.51,12.4,12.5,5587995.0,12.42,12.51,12.4,12.5,5587995.0
2017-07-19 09:30:00,12.53,12.6,12.43,12.48,1363950.0,12.53,12.6,12.43,12.48,1363950.0
2017-07-19 10:00:00,12.47,12.47,12.39,12.43,4641810.0,12.47,12.47,12.39,12.43,4641810.0
2017-07-19 11:00:00,12.43,12.5,12.43,12.48,1951380.0,12.43,12.5,12.43,12.48,1951380.0
2017-07-19 12:00:00,12.48,12.48,12.45,12.47,2270325.0,12.48,12.48,12.45,12.47,2270325.0
2017-07-19 13:00:00,12.47,12.52,12.42,12.5,2078040.0,12.47,12.52,12.42,12.5,2078040.0
2017-07-19 14:00:00,12.5,12.51,12.46,12.47,1704000.0,12.5,12.51,12.46,12.47,1704000.0
2017-07-19 15:00:00,12.47,12.48,12.44,12.46,11404350.0,12.47,12.48,12.44,12.46,11404350.0
2017-07-20 09:30:00,12.48,12.61,12.46,12.48,2049615.0,12.48,12.61,12.46,12.48,2049615.0
2017-07-20 10:00:00,12.48,12.63,12.48,12.62,3100950.0,12.48,12.63,12.48,12.62,3100950.0
2017-07-20 11:00:00,12.62,12.62,12.51,12.52,2178795.0,12.62,12.62,12.51,12.52,2178795.0
2017-07-20 12:00:00,12.52,12.6,12.52,12.6,1027275.0,12.52,12.6,12.52,12.6,1027275.0
2017-07-20 13:00:00,12.59,12.63,12.57,12.62,1096935.0,12.59,12.63,12.57,12.62,1096935.0
2017-07-20 14:00:00,12.63,12.68,12.62,12.64,2340150.0,12.63,12.68,12.62,12.64,2340150.0
2017-07-20 15:00:00,12.64,12.65,12.56,12.58,2860770.0,12.64,12.65,12.56,12.58,2860770.0
2017-07-21 09:30:00,12.56,12.62,12.52,12.55,1130025.0,12.56,12.62,12.52,12.55,1130025.0
2017-07-21 10:00:00,12.55,12.61,12.52,12.58,2954745.0,12.55,12.61,12.52,12.58,2954745.0
2017-07-21 11:00:00,12.58,12.59,12.48,12.52,3736575.0,12.58,12.59,12.48,12.52,3736575.0
2017-07-21 12:00:00,12.52,12.6,12.5,12.55,2366175.0,12.52,12.6,12.5,12.55,2366175.0
2017-07-21 13:00:00,12.55,12.61,12.51,12.56,2002965.0,12.55,12.61,12.51,12.56,2002965.0
2017-07-21 14:00:00,12.57,12.59,12.5,12.55,2379120.0,12.57,12.59,12.5,12.55,2379120.0
2017-07-21 15:00:00,12.55,12.58,12.53,12.55,4098810.0,12.55,12.58,12.53,12.55,4098810.0
2017-07-24 09:30:00,12.55,12.59,12.37,12.42,1668855.0,12.55,12.59,12.37,12.42,1668855.0
2017-07-24 10:00:00,12.42,12.42,12.32,12.33,2696940.0,12.42,12.42,12.32,12.33,2696940.0
2017-07-24 11:00:00,12.33,12.39,12.32,12.34,2280075.0,12.33,12.39,12.32,12.34,2280075.0
2017-07-24 12:00:00,12.33,12.34,12.29,12.32,1526835.0,12.33,12.34,12.29,12.32,1526835.0
2017-07-24 13:00:00,12.32,12.34,12.31,12.33,1311465.0,12.32,12.34,12.31,12.33,1311465.0
2017-07-24 14:00:00,12.33,12.35,12.3,12.33,3239550.0,12.33,12.35,12.3,12.33,3239550.0
2017-07-24 15:00:00,12.33,12.33,12.27,12.3,5759820.0,12.33,12.33,12.27,12.3,5759820.0
2017-07-25 09:30:00,12.29,12.41,12.24,12.33,2644815.0,12.29,12.41,12.24,12.33,2644815.0
2017-07-25 10:00:00,12.33,12.41,12.32,12.34,4629315.0,12.33,12.41,12.32,12.34,4629315.0
2017-07-25 11:00:00,12.34,12.47,12.34,12.39,4297035.0,12.34,12.47,12.34,12.39,4297035.0
2017-07-25 12:00:00,12.39,12.4,12.33,12.36,2513160.0,12.39,12.4,12.33,12.36,2513160.0
2017-07-25 13:00:00,12.37,12.41,12.34,12.4,2168940.0,12.37,12.41,12.34,12.4,2168940.0
2017-07-25 14:00:00,12.41,12.43,12.39,12.42,2586930.0,12.41,12.43,12.39,12.42,2586930.0
2017-07-25 15:00:00,12.42,12.46,12.4,12.46,3780600.0,12.42,12.46,12.4,12.46,3780600.0
2017-07-26 09:30:00,12.49,12.52,12.4,12.43,957045.0,12.49,12.52,12.4,12.43,957045.0
2017-07-26 10:00:00,12.44,12.53,12.41,12.52,1986870.0,12.44,12.53,12.41,12.52,1986870.0
2017-07-26 11:00:00,12.52,12.61,12.51,12.59,2138055.0,12.52,12.61,12.51,12.59,2138055.0
2017-07-26 12:00:00,12.6,12.61,12.55,12.58,1708095.0,12.6,12.61,12.55,12.58,1708095.0
2017-07-26 13:00:00,12.58,12.69,12.55,12.66,2092830.0,12.58,12.69,12.55,12.66,2092830.0
2017-07-26 14:00:00,12.66,12.66,12.52,12.52,3257835.0,12.66,12.66,12.52,12.52,3257835.0
2017-07-26 15:00:00,12.51,12.6,12.47,12.51,8609070.0,12.51,12.6,12.47,12.51,8609070.0
2017-07-27 09:30:00,13.09,13.09,12.67,12.88,5946015.0,13.09,13.09,12.67,12.88,5946015.0
2017-07-27 10:00:00,12.88,13.05,12.84,12.85,6317805.0,12.88,13.05,12.84,12.85,6317805.0
2017-07-27 11:00:00,12.85,12.93,12.8,12.92,4202805.0,12.85,12.93,12.8,12.92,4202805.0
2017-07-27 12:00:00,12.93,13.09,12.85,13.08,3936915.0,12.93,13.09,12.85,13.08,3936915.0
2017-07-27 13:00:00,13.07,13.36,13.05,13.32,3557430.0,13.07,13.36,13.05,13.32,3557430.0
2017-07-27 14:00:00,13.33,13.48,13.28,13.34,6383850.0,13.33,13.48,13.28,13.34,6383850.0
2017-07-27 15:00:00,13.34,13.44,13.33,13.42,7086960.0,13.34,13.44,13.33,13.42,7086960.0
2017-07-28 09:30:00,13.36,13.39,13.2,13.28,2111940.0,13.36,13.39,13.2,13.28,2111940.0
2017-07-28 10:00:00,13.29,13.39,13.25,13.34,2751165.0,13.29,13.39,13.25,13.34,2751165.0
2017-07-28 11:00:00,13.34,13.45,13.29,13.43,2191365.0,13.34,13.45,13.29,13.43,2191365.0
2017-07-28 12:00:00,13.43,13.43,13.33,13.36,2316975.0,13.43,13.43,13.33,13.36,2316975.0
2017-07-28 13:00:00,13.35,13.37,13.32,13.35,1368960.0,13.35,13.37,13.32,13.35,1368960.0
2017-07-28 14:00:00,13.35,13.35,13.28,13.33,1581540.0,13.35,13.35,13.28,13.33,1581540.0
2017-07-28 15:00:00,13.34,13.43,13.32,13.33,3748140.0,13.34,13.43,13.32,13.33,3748140.0
2017-07-31 09:30:00,13.35,13.39,13.29,13.39,1323930.0,13.35,13.39,13.29,13.39,1323930.0
2017-07-31 10:00:00,13.38,13.42,13.32,13.41,1743435.0,13.38,13.42,13.32,13.41,1743435.0
2017-07-31 11:00:00,13.42,13.45,13.36,13.44,1953060.0,13.42,13.45,13.36,13.44,1953060.0
2017-07-31 12:00:00,13.44,13.6,13.44,13.58,2198385.0,13.44,13.6,13.44,13.58,2198385.0
2017-07-31 13:00:00,13.59,13.68,13.59,13.62,2458635.0,13.59,13.68,13.59,13.62,2458635.0
2017-07-31 14:00:00,13.61,13.71,13.59,13.68,1990740.0,13.61,13.71,13.59,13.68,1990740.0
2017-07-31 15:00:00,13.67,13.68,13.61,13.62,4211055.0,13.67,13.68,13.61,13.62,4211055.0
2017-08-01 09:30:00,13.63,13.73,13.54,13.55,1963200.0,13.63,13.73,13.54,13.55,1963200.0
2017-08-01 10:00:00,13.54,13.64,13.5,13.64,2062515.0,13.54,13.64,13.5,13.64,2062515.0
2017-08-01 11:00:00,13.64,13.71,13.61,13.69,1815285.0,13.64,13.71,13.61,13.69,1815285.0
2017-08-01 12:00:00,13.69,13.8,13.69,13.8,2071035.0,13.69,13.8,13.69,13.8,2071035.0
2017-08-01 13:00:00,13.8,13.89,13.8,13.88,2309580.0,13.8,13.89,13.8,13.88,2309580.0
2017-08-01 14:00:00,13.88,13.92,13.85,13.85,1914435.0,13.88,13.92,13.85,13.85,1914435.0
2017-08-01 15:00:00,13.85,13.91,13.85,13.88,4416810.0,13.85,13.91,13.85,13.88,4416810.0
2017-08-02 09:30:00,13.86,13.98,13.77,13.97,3226560.0,13.86,13.98,13.77,13.97,3226560.0
2017-08-02 10:00:00,13.97,13.99,13.91,13.94,3737295.0,13.97,13.99,13.91,13.94,3737295.0
2017-08-02 11:00:00,13.94,13.98,13.91,13.96,2603880.0,13.94,13.98,13.91,13.96,2603880.0
2017-08-02 12:00:00,13.96,14.0,13.91,13.92,4024485.0,13.96,14.0,13.91,13.92,4024485.0
2017-08-02 13:00:00,13.92,13.96,13.91,13.92,1911015.0,13.92,13.96,13.91,13.92,1911015.0
2017-08-02 14:00:00,13.92,13.96,13.92,13.95,2109210.0,13.92,13.96,13.92,13.95,2109210.0
2017-08-02 15:00:00,13.95,13.98,13.95,13.98,5113800.0,13.95,13.98,13.95,13.98,5113800.0
2017-08-03 09:30:00,14.0,14.07,13.94,14.02,3707130.0,14.0,14.07,13.94,14.02,3707130.0
2017-08-03 10:00:00,14.02,14.06,14.0,14.04,5054895.0,14.02,14.06,14.0,14.04,5054895.0
2017-08-03 11:00:00,14.04,14.05,14.0,14.01,5651265.0,14.04,14.05,14.0,14.01,5651265.0
2017-08-03 12:00:00,14.02,14.04,14.0,14.02,5000565.0,14.02,14.04,14.0,14.02,5000565.0
2017-08-03 13:00:00,14.02,14.02,13.87,13.89,7278615.0,14.02,14.02,13.87,13.89,7278615.0
2017-08-03 14:00:00,13.89,13.93,13.89,13.9,3541170.0,13.89,13.93,13.89,13.9,3541170.0
2017-08-03 15:00:00,13.9,13.9,13.69,13.71,4933125.0,13.9,13.9,13.69,13.71,4933125.0
2017-08-04 09:30:00,13.76,13.82,13.7,13.78,2984970.0,13.76,13.82,13.7,13.78,2984970.0
2017-08-04 10:00:00,13.78,13.79,13.69,13.71,3191130.0,13.78,13.79,13.69,13.71,3191130.0
2017-08-04 11:00:00,13.71,13.72,13.65,13.69,2220270.0,13.71,13.72,13.65,13.69,2220270.0
2017-08-04 12:00:00,13.7,13.76,13.69,13.73,1542180.0,13.7,13.76,13.69,13.73,1542180.0
2017-08-04 13:00:00,13.73,13.81,13.72,13.73,1542405.0,13.73,13.81,13.72,13.73,1542405.0
2017-08-04 14:00:00,13.73,13.77,13.7,13.72,1578675.0,13.73,13.77,13.7,13.72,1578675.0
2017-08-04 15:00:00,13.72,13.74,13.66,13.67,4260630.0,13.72,13.74,13.66,13.67,4260630.0
2017-08-07 09:30:00,13.63,13.76,13.56,13.6,2034300.0,13.63,13.76,13.56,13.6,2034300.0
2017-08-07 10:00:00,13.61,13.67,13.6,13.66,1536870.0,13.61,13.67,13.6,13.66,1536870.0
2017-08-07 11:00:00,13.67,13.75,13.66,13.75,1270695.0,13.67,13.75,13.66,13.75,1270695.0
2017-08-07 12:00:00,13.75,13.85,13.75,13.8,1144680.0,13.75,13.85,13.75,13.8,1144680.0
2017-08-07 13:00:00,13.81,13.81,13.7,13.73,843930.0,13.81,13.81,13.7,13.73,843930.0
2017-08-07 14:00:00,13.74,13.75,13.7,13.72,894060.0,13.74,13.75,13.7,13.72,894060.0
2017-08-07 15:00:00,13.71,13.73,13.66,13.67,2481030.0,13.71,13.73,13.66,13.67,2481030.0
2017-08-08 09:30:00,13.6,13.7,13.54,13.57,2145630.0,13.6,13.7,13.54,13.57,2145630.0
2017-08-08 10:00:00,13.57,13.62,13.47,13.56,2551800.0,13.57,13.62,13.47,13.56,2551800.0
2017-08-08 11:00:00,13.56,13.67,13.55,13.66,2350170.0,13.56,13.67,13.55,13.66,2350170.0
2017-08-08 12:00:00,13.67,13.68,13.59,13.61,1724385.0,13.67,13.68,13.59,13.61,1724385.0
2017-08-08 13:00:00,13.61,13.61,13.52,13.52,1779285.0,13.61,13.61,13.52,13.52,1779285.0
2017-08-08 14:00:00,13.52,13.53,13.49,13.52,1379925.0,13.52,13.53,13.49,13.52,1379925.0
2017-08-08 15:00:00,13.52,13.55,13.48,13.54,3317235.0,13.52,13.55,13.48,13.54,3317235.0
2017-08-09 09:30:00,13.47,13.62,13.43,13.59,2674620.0,13.47,13.62,13.43,13.59,2674620.0
2017-08-09 10:00:00,13.59,13.6,13.44,13.53,2491155.0,13.59,13.6,13.44,13.53,2491155.0
2017-08-09 11:00:00,13.54,13.6,13.5,13.59,1396980.0,13.54,13.6,13.5,13.59,1396980.0
2017-08-09 12:00:00,13.59,13.6,13.56,13.56,1063815.0,13.59,13.6,13.56,13.56,1063815.0
2017-08-09 13:00:00,13.56,13.58,13.54,13.54,657495.0,13.56,13.58,13.54,13.54,657495.0
2017-08-09 14:00:00,13.54,13.57,13.48,13.5,1658370.0,13.54,13.57,13.48,13.5,1658370.0
2017-08-09 15:00:00,13.5,13.55,13.48,13.55,3455340.0,13.5,13.55,13.48,13.55,3455340.0
2017-08-10 09:30:00,13.46,13.46,13.22,13.32,2110770.0,13.46,13.46,13.22,13.32,2110770.0
2017-08-10 10:00:00,13.32,13.47,13.26,13.43,1825680.0,13.32,13.47,13.26,13.43,1825680.0
2017-08-10 11:00:00,13.43,13.44,13.37,13.38,1219785.0,13.43,13.44,13.37,13.38,1219785.0
2017-08-10 12:00:00,13.37,13.39,13.27,13.27,1164315.0,13.37,13.39,13.27,13.27,1164315.0
2017-08-10 13:00:00,13.27,13.28,13.14,13.18,2008560.0,13.27,13.28,13.14,13.18,2008560.0
2017-08-10 14:00:00,13.18,13.26,13.11,13.23,2731620.0,13.18,13.26,13.11,13.23,2731620.0
2017-08-10 15:00:00,13.23,13.25,13.14,13.15,3747150.0,13.23,13.25,13.14,13.15,3747150.0
2017-08-11 09:30:00,13.23,13.4,13.15,13.24,1904640.0,13.23,13.4,13.15,13.24,1904640.0
2017-08-11 10:00:00,13.25,13.26,13.18,13.22,1579620.0,13.25,13.26,13.18,13.22,1579620.0
2017-08-11 11:00:00,13.22,13.23,13.09,13.16,1366320.0,13.22,13.23,13.09,13.16,1366320.0
2017-08-11 12:00:00,13.16,13.2,13.14,13.19,1143750.0,13.16,13.2,13.14,13.19,1143750.0
2017-08-11 13:00:00,13.19,13.26,13.19,13.21,1369635.0,13.19,13.26,13.19,13.21,1369635.0
2017-08-11 14:00:00,13.21,13.23,13.2,13.2,770625.0,13.21,13.23,13.2,13.2,770625.0
2017-08-11 15:00:00,13.21,13.28,13.21,13.26,1948080.0,13.21,13.28,13.21,13.26,1948080.0
2017-08-14 09:30:00,13.34,13.36,13.2,13.23,840180.0,13.34,13.36,13.2,13.23,840180.0
2017-08-14 10:00:00,13.23,13.42,13.23,13.38,2298450.0,13.23,13.42,13.23,13.38,2298450.0
2017-08-14 11:00:00,13.39,13.41,13.32,13.33,1045740.0,13.39,13.41,13.32,13.33,1045740.0
2017-08-14 12:00:00,13.34,13.35,13.29,13.3,839160.0,13.34,13.35,13.29,13.3,839160.0
2017-08-14 13:00:00,13.3,13.33,13.27,13.33,979215.0,13.3,13.33,13.27,13.33,979215.0
2017-08-14 14:00:00,13.32,13.34,13.28,13.29,861645.0,13.32,13.34,13.28,13.29,861645.0
2017-08-14 15:00:00,13.29,13.3,13.21,13.23,3233070.0,13.29,13.3,13.21,13.23,3233070.0
2017-08-15 09:30:00,12.71,12.9,12.45,12.85,9649710.0,12.71,12.9,12.45,12.85,9649710.0
2017-08-15 10:00:00,12.85,13.14,12.79,13.07,9270300.0,12.85,13.14,12.79,13.07,9270300.0
2017-08-15 11:00:00,13.07,13.2,13.05,13.17,4634040.0,13.07,13.2,13.05,13.17,4634040.0
2017-08-15 12:00:00,13.17,13.21,13.03,13.09,3420180.0,13.17,13.21,13.03,13.09,3420180.0
2017-08-15 13:00:00,13.09,13.1,12.99,13.01,2704620.0,13.09,13.1,12.99,13.01,2704620.0
2017-08-15 14:00:00,13.02,13.14,13.02,13.12,2552400.0,13.02,13.14,13.02,13.12,2552400.0
2017-08-15 15:00:00,13.11,13.12,13.05,13.07,5260245.0,13.11,13.12,13.05,13.07,5260245.0
2017-08-16 09:30:00,13.27,13.32,13.14,13.22,2791845.0,13.27,13.32,13.14,13.22,2791845.0
2017-08-16 10:00:00,13.22,13.27,13.1,13.18,2997120.0,13.22,13.27,13.1,13.18,2997120.0
2017-08-16 11:00:00,13.19,13.33,13.18,13.31,2478675.0,13.19,13.33,13.18,13.31,2478675.0
2017-08-16 12:00:00,13.31,13.4,13.26,13.36,2431875.0,13.31,13.4,13.26,13.36,2431875.0
2017-08-16 13:00:00,13.37,13.48,13.35,13.42,2837895.0,13.37,13.48,13.35,13.42,2837895.0
2017-08-16 14:00:00,13.42,13.48,13.37,13.43,2249040.0,13.42,13.48,13.37,13.43,2249040.0
2017-08-16 15:00:00,13.43,13.49,13.42,13.44,4267035.0,13.43,13.49,13.42,13.44,4267035.0
2017-08-17 09:30:00,13.46,13.7,13.45,13.68,2145300.0,13.46,13.7,13.45,13.68,2145300.0
2017-08-17 10:00:00,13.67,13.69,13.5,13.5,3109230.0,13.67,13.69,13.5,13.5,3109230.0
2017-08-17 11:00:00,13.5,13.53,13.32,13.39,3064860.0,13.5,13.53,13.32,13.39,3064860.0
2017-08-17 12:00:00,13.39,13.48,13.31,13.42,2465865.0,13.39,13.48,13.31,13.42,2465865.0
2017-08-17 13:00:00,13.42,13.46,13.35,13.45,1730715.0,13.42,13.46,13.35,13.45,1730715.0
2017-08-17 14:00:00,13.46,13.46,13.36,13.39,1541520.0,13.46,13.46,13.36,13.39,1541520.0
2017-08-17 15:00:00,13.38,13.39,13.34,13.38,4088415.0,13.38,13.39,13.34,13.38,4088415.0
2017-08-18 09:30:00,13.34,13.56,13.32,13.53,2887665.0,13.34,13.56,13.32,13.53,2887665.0
2017-08-18 10:00:00,13.53,13.58,13.22,13.24,2719980.0,13.53,13.58,13.22,13.24,2719980.0
2017-08-18 11:00:00,13.24,13.26,13.12,13.17,1919775.0,13.24,13.26,13.12,13.17,1919775.0
2017-08-18 12:00:00,13.17,13.23,13.12,13.2,2395065.0,13.17,13.23,13.12,13.2,2395065.0
2017-08-18 13:00:00,13.19,13.2,13.13,13.16,1220385.0,13.19,13.2,13.13,13.16,1220385.0
2017-08-18 14:00:00,13.16,13.2,13.15,13.19,1055805.0,13.16,13.2,13.15,13.19,1055805.0
2017-08-18 15:00:00,13.19,13.22,13.17,13.2,3388065.0,13.19,13.22,13.17,13.2,3388065.0
2017-08-21 09:30:00,13.26,13.28,13.02,13.03,1358490.0,13.26,13.28,13.02,13.03,1358490.0
2017-08-21 10:00:00,13.04,13.14,12.98,13.13,2523735.0,13.04,13.14,12.98,13.13,2523735.0
2017-08-21 11:00:00,13.14,13.16,13.1,13.15,1380930.0,13.14,13.16,13.1,13.15,1380930.0
2017-08-21 12:00:00,13.15,13.21,13.14,13.21,1464570.0,13.15,13.21,13.14,13.21,1464570.0
2017-08-21 13:00:00,13.21,13.26,13.17,13.18,1164765.0,13.21,13.26,13.17,13.18,1164765.0
2017-08-21 14:00:00,13.19,13.24,13.18,13.21,912900.0,13.19,13.24,13.18,13.21,912900.0
2017-08-21 15:00:00,13.21,13.26,13.18,13.19,2032200.0,13.21,13.26,13.18,13.19,2032200.0
2017-08-22 09:30:00,13.24,13.29,13.17,13.24,970365.0,13.24,13.29,13.17,13.24,970365.0
2017-08-22 10:00:00,13.24,13.25,13.15,13.2,1252980.0,13.24,13.25,13.15,13.2,1252980.0
2017-08-22 11:00:00,13.2,13.21,13.13,13.17,1369575.0,13.2,13.21,13.13,13.17,1369575.0
2017-08-22 12:00:00,13.17,13.22,13.17,13.19,1201185.0,13.17,13.22,13.17,13.19,1201185.0
2017-08-22 13:00:00,13.2,13.2,13.15,13.16,951645.0,13.2,13.2,13.15,13.16,951645.0
2017-08-22 14:00:00,13.15,13.18,13.15,13.16,749385.0,13.15,13.18,13.15,13.16,749385.0
2017-08-22 15:00:00,13.16,13.23,13.15,13.19,2487000.0,13.16,13.23,13.15,13.19,2487000.0
2017-08-23 09:30:00,13.14,13.26,13.08,13.23,1218120.0,13.14,13.26,13.08,13.23,1218120.0
2017-08-23 10:00:00,13.23,13.23,13.12,13.17,2025600.0,13.23,13.23,13.12,13.17,2025600.0
2017-08-23 11:00:00,13.17,13.19,13.09,13.11,1363305.0,13.17,13.19,13.09,13.11,1363305.0
2017-08-23 12:00:00,13.12,13.14,13.07,13.12,1260975.0,13.12,13.14,13.07,13.12,1260975.0
2017-08-23 13:00:00,13.12,13.14,13.0,13.05,1543335.0,13.12,13.14,13.0,13.05,1543335.0
2017-08-23 14:00:00,13.06,13.07,12.99,13.06,1584720.0,13.06,13.07,12.99,13.06,1584720.0
2017-08-23 15:00:00,13.07,13.09,13.01,13.02,3693180.0,13.07,13.09,13.01,13.02,3693180.0
2017-08-24 09:30:00,12.98,13.18,12.98,13.05,2089560.0,12.98,13.18,12.98,13.05,2089560.0
2017-08-24 10:00:00,13.05,13.08,12.99,13.01,2092275.0,13.05,13.08,12.99,13.01,2092275.0
2017-08-24 11:00:00,13.01,13.06,13.0,13.05,2328915.0,13.01,13.06,13.0,13.05,2328915.0
2017-08-24 12:00:00,13.05,13.11,13.05,13.1,1157280.0,13.05,13.11,13.05,13.1,1157280.0
2017-08-24 13:00:00,13.1,13.14,13.07,13.1,1567290.0,13.1,13.14,13.07,13.1,1567290.0
2017-08-24 14:00:00,13.1,13.11,13.05,13.09,3304890.0,13.1,13.11,13.05,13.09,3304890.0
2017-08-24 15:00:00,13.09,13.1,13.06,13.1,3169470.0,13.09,13.1,13.06,13.1,3169470.0
2017-08-25 09:30:00,13.11,13.49,13.08,13.47,2773935.0,13.11,13.49,13.08,13.47,2773935.0
2017-08-25 10:00:00,13.46,13.47,13.35,13.44,3579810.0,13.46,13.47,13.35,13.44,3579810.0
2017-08-25 11:00:00,13.45,13.53,13.43,13.52,2127420.0,13.45,13.53,13.43,13.52,2127420.0
2017-08-25 12:00:00,13.52,13.63,13.51,13.63,1758615.0,13.52,13.63,13.51,13.63,1758615.0
2017-08-25 13:00:00,13.62,13.69,13.57,13.57,1697175.0,13.62,13.69,13.57,13.57,1697175.0
2017-08-25 14:00:00,13.57,13.6,13.5,13.53,1871775.0,13.57,13.6,13.5,13.53,1871775.0
2017-08-25 15:00:00,13.53,13.56,13.48,13.48,2777430.0,13.53,13.56,13.48,13.48,2777430.0
2017-08-28 09:30:00,13.5,13.53,13.28,13.3,1027185.0,13.5,13.53,13.28,13.3,1027185.0
2017-08-28 10:00:00,13.3,13.38,13.29,13.36,1858980.0,13.3,13.38,13.29,13.36,1858980.0
2017-08-28 11:00:00,13.36,13.36,13.28,13.3,1163745.0,13.36,13.36,13.28,13.3,1163745.0
2017-08-28 12:00:00,13.3,13.32,13.28,13.29,1198035.0,13.3,13.32,13.28,13.29,1198035.0
2017-08-28 13:00:00,13.29,13.3,13.2,13.21,1189665.0,13.29,13.3,13.2,13.21,1189665.0
2017-08-28 14:00:00,13.21,13.28,13.2,13.27,1451835.0,13.21,13.28,13.2,13.27,1451835.0
2017-08-28 15:00:00,13.27,13.28,13.19,13.21,3317100.0,13.27,13.28,13.19,13.21,3317100.0
2017-08-29 09:30:00,13.16,13.25,13.1,13.17,1420035.0,13.16,13.25,13.1,13.17,1420035.0
2017-08-29 10:00:00,13.17,13.21,13.04,13.07,1696500.0,13.17,13.21,13.04,13.07,1696500.0
2017-08-29 11:00:00,13.07,13.12,13.04,13.06,1795035.0,13.07,13.12,13.04,13.06,1795035.0
2017-08-29 12:00:00,13.06,13.1,13.06,13.08,1018965.0,13.06,13.1,13.06,13.08,1018965.0
2017-08-29 13:00:00,13.08,13.1,13.07,13.09,822465.0,13.08,13.1,13.07,13.09,822465.0
2017-08-29 14:00:00,13.09,13.15,13.08,13.13,1396515.0,13.09,13.15,13.08,13.13,1396515.0
2017-08-29 15:00:00,13.13,13.16,13.12,13.13,1949025.0,13.13,13.16,13.12,13.13,1949025.0
2017-08-30 09:30:00,13.14,13.22,13.08,13.13,2018340.0,13.14,13.22,13.08,13.13,2018340.0
2017-08-30 10:00:00,13.13,13.16,13.12,13.14,2352225.0,13.13,13.16,13.12,13.14,2352225.0
2017-08-30 11:00:00,13.14,13.16,13.09,13.14,2297205.0,13.14,13.16,13.09,13.14,2297205.0
2017-08-30 12:00:00,13.14,13.24,13.13,13.21,1534695.0,13.14,13.24,13.13,13.21,1534695.0
2017-08-30 13:00:00,13.21,13.27,13.2,13.26,806775.0,13.21,13.27,13.2,13.26,806775.0
2017-08-30 14:00:00,13.26,13.3,13.25,13.26,1137255.0,13.26,13.3,13.25,13.26,1137255.0
2017-08-30 15:00:00,13.26,13.27,13.2,13.2,1870155.0,13.26,13.27,13.2,13.2,1870155.0
2017-08-31 09:30:00,13.2,13.27,13.09,13.15,1516770.0,13.2,13.27,13.09,13.15,1516770.0
2017-08-31 10:00:00,13.14,13.18,13.01,13.08,2166855.0,13.14,13.18,13.01,13.08,2166855.0
2017-08-31 11:00:00,13.09,13.19,13.06,13.17,1807395.0,13.09,13.19,13.06,13.17,1807395.0
2017-08-31 12:00:00,13.17,13.23,13.14,13.22,1485885.0,13.17,13.23,13.14,13.22,1485885.0
2017-08-31 13:00:00,13.22,13.23,13.19,13.22,1154220.0,13.22,13.23,13.19,13.22,1154220.0
2017-08-31 14:00:00,13.22,13.23,13.09,13.13,2339715.0,13.22,13.23,13.09,13.13,2339715.0
2017-08-31 15:00:00,13.13,13.15,13.07,13.07,4101960.0,13.13,13.15,13.07,13.07,4101960.0
2017-09-01 09:30:00,13.14,13.3,13.14,13.2,2059455.0,13.14,13.3,13.14,13.2,2059455.0
2017-09-01 10:00:00,13.2,13.25,13.11,13.15,2604795.0,13.2,13.25,13.11,13.15,2604795.0
2017-09-01 11:00:00,13.15,13.21,13.15,13.18,2244060.0,13.15,13.21,13.15,13.18,2244060.0
2017-09-01 12:00:00,13.18,13.21,13.12,13.2,3051060.0,13.18,13.21,13.12,13.2,3051060.0
2017-09-01 13:00:00,13.21,13.24,13.16,13.16,1346280.0,13.21,13.24,13.16,13.16,1346280.0
2017-09-01 14:00:00,13.16,13.23,13.12,13.15,1479810.0,13.16,13.23,13.12,13.15,1479810.0
2017-09-01 15:00:00,13.17,13.21,13.12,13.13,3921210.0,13.17,13.21,13.12,13.13,3921210.0
2017-09-05 09:30:00,13.18,13.48,13.18,13.48,1628040.0,13.18,13.48,13.18,13.48,1628040.0
2017-09-05 10:00:00,13.47,13.49,13.23,13.31,2142405.0,13.47,13.49,13.23,13.31,2142405.0
2017-09-05 11:00:00,13.31,13.38,13.28,13.38,1524630.0,13.31,13.38,13.28,13.38,1524630.0
2017-09-05 12:00:00,13.38,13.38,13.23,13.23,1079775.0,13.38,13.38,13.23,13.23,1079775.0
2017-09-05 13:00:00,13.23,13.27,13.18,13.26,1304055.0,13.23,13.27,13.18,13.26,1304055.0
2017-09-05 14:00:00,13.25,13.35,13.25,13.32,1515180.0,13.25,13.35,13.25,13.32,1515180.0
2017-09-05 15:00:00,13.33,13.37,13.31,13.36,2300895.0,13.33,13.37,13.31,13.36,2300895.0
2017-09-06 09:30:00,13.4,13.5,13.38,13.42,1471335.0,13.4,13.5,13.38,13.42,1471335.0
2017-09-06 10:00:00,13.42,13.43,13.35,13.39,1578585.0,13.42,13.43,13.35,13.39,1578585.0
2017-09-06 11:00:00,13.39,13.45,13.37,13.4,1012965.0,13.39,13.45,13.37,13.4,1012965.0
2017-09-06 12:00:00,13.4,13.45,13.33,13.4,807270.0,13.4,13.45,13.33,13.4,807270.0
2017-09-06 13:00:00,13.41,13.46,13.4,13.4,1085025.0,13.41,13.46,13.4,13.4,1085025.0
2017-09-06 14:00:00,13.41,13.44,13.38,13.43,808635.0,13.41,13.44,13.38,13.43,808635.0
2017-09-06 15:00:00,13.43,13.49,13.41,13.49,2322300.0,13.43,13.49,13.41,13.49,2322300.0
2017-09-07 09:30:00,13.51,13.56,13.44,13.47,777075.0,13.51,13.56,13.44,13.47,777075.0
2017-09-07 10:00:00,13.47,13.47,13.23,13.33,2970300.0,13.47,13.47,13.23,13.33,2970300.0
2017-09-07 11:00:00,13.34,13.34,13.28,13.28,1278630.0,13.34,13.34,13.28,13.28,1278630.0
2017-09-07 12:00:00,13.28,13.35,13.26,13.35,729330.0,13.28,13.35,13.26,13.35,729330.0
2017-09-07 13:00:00,13.35,13.36,13.32,13.33,1012590.0,13.35,13.36,13.32,13.33,1012590.0
2017-09-07 14:00:00,13.33,13.36,13.06,13.35,891045.0,13.33,13.36,13.06,13.35,891045.0
2017-09-07 15:00:00,13.36,13.39,13.33,13.36,1706205.0,13.36,13.39,13.33,13.36,1706205.0
2017-09-08 09:30:00,13.36,13.39,13.3,13.39,453135.0,13.36,13.39,13.3,13.39,453135.0
2017-09-08 10:00:00,13.41,13.43,13.32,13.37,637410.0,13.41,13.43,13.32,13.37,637410.0
2017-09-08 11:00:00,13.37,13.41,13.33,13.33,1071705.0,13.37,13.41,13.33,13.33,1071705.0
2017-09-08 12:00:00,13.32,13.32,13.22,13.32,857415.0,13.32,13.32,13.22,13.32,857415.0
2017-09-08 13:00:00,13.32,13.37,13.3,13.3,724650.0,13.32,13.37,13.3,13.3,724650.0
2017-09-08 14:00:00,13.3,13.31,13.26,13.27,742995.0,13.3,13.31,13.26,13.27,742995.0
2017-09-08 15:00:00,13.27,13.29,13.22,13.28,2314380.0,13.27,13.29,13.22,13.28,2314380.0
2017-09-11 09:30:00,13.28,13.38,13.21,13.25,792360.0,13.28,13.38,13.21,13.25,792360.0
2017-09-11 10:00:00,13.26,13.28,13.08,13.12,2182065.0,13.26,13.28,13.08,13.12,2182065.0
2017-09-11 11:00:00,13.13,13.2,13.13,13.18,1121295.0,13.13,13.2,13.13,13.18,1121295.0
2017-09-11 12:00:00,13.18,13.21,13.15,13.19,848700.0,13.18,13.21,13.15,13.19,848700.0
2017-09-11 13:00:00,13.19,13.19,13.12,13.12,697140.0,13.19,13.19,13.12,13.12,697140.0
2017-09-11 14:00:00,13.13,13.15,13.1,13.12,1111455.0,13.13,13.15,13.1,13.12,1111455.0
2017-09-11 15:00:00,13.12,13.14,13.09,13.09,3187980.0,13.12,13.14,13.09,13.09,3187980.0
2017-09-12 09:30:00,13.07,13.09,12.94,12.98,2443725.0,13.07,13.09,12.94,12.98,2443725.0
2017-09-12 10:00:00,12.99,13.18,12.98,13.07,5558910.0,12.99,13.18,12.98,13.07,5558910.0
2017-09-12 11:00:00,13.07,13.17,13.0,13.16,3511170.0,13.07,13.17,13.0,13.16,3511170.0
2017-09-12 12:00:00,13.15,13.4,13.14,13.33,2220165.0,13.15,13.4,13.14,13.33,2220165.0
2017-09-12 13:00:00,13.33,13.34,13.27,13.29,1333440.0,13.33,13.34,13.27,13.29,1333440.0
2017-09-12 14:00:00,13.29,13.3,13.23,13.27,1286205.0,13.29,13.3,13.23,13.27,1286205.0
2017-09-12 15:00:00,13.27,13.32,13.22,13.29,3245190.0,13.27,13.32,13.22,13.29,3245190.0
2017-09-13 09:30:00,13.29,13.52,13.28,13.49,1083525.0,13.29,13.52,13.28,13.49,1083525.0
2017-09-13 10:00:00,13.5,13.83,13.49,13.83,3520245.0,13.5,13.83,13.49,13.83,3520245.0
2017-09-13 11:00:00,13.83,13.93,13.79,13.9,2360070.0,13.83,13.93,13.79,13.9,2360070.0
2017-09-13 12:00:00,13.9,13.96,13.87,13.95,1718715.0,13.9,13.96,13.87,13.95,1718715.0
2017-09-13 13:00:00,13.96,13.99,13.89,13.95,1800060.0,13.96,13.99,13.89,13.95,1800060.0
2017-09-13 14:00:00,13.95,13.95,13.87,13.9,1893750.0,13.95,13.95,13.87,13.9,1893750.0
2017-09-13 15:00:00,13.9,13.92,13.84,13.87,4914810.0,13.9,13.92,13.84,13.87,4914810.0
2017-09-14 09:30:00,13.81,13.94,13.76,13.91,1508400.0,13.81,13.94,13.76,13.91,1508400.0
2017-09-14 10:00:00,13.91,13.95,13.77,13.85,1786980.0,13.91,13.95,13.77,13.85,1786980.0
2017-09-14 11:00:00,13.84,13.9,13.79,13.8,1515510.0,13.84,13.9,13.79,13.8,1515510.0
2017-09-14 12:00:00,13.8,13.87,13.79,13.82,851325.0,13.8,13.87,13.79,13.82,851325.0
2017-09-14 13:00:00,13.82,13.85,13.8,13.85,1568250.0,13.82,13.85,13.8,13.85,1568250.0
2017-09-14 14:00:00,13.85,13.86,13.82,13.84,1484580.0,13.85,13.86,13.82,13.84,1484580.0
2017-09-14 15:00:00,13.84,13.84,13.78,13.81,3763890.0,13.84,13.84,13.78,13.81,3763890.0
2017-09-15 09:30:00,13.82,14.04,13.74,14.03,3437655.0,13.82,14.04,13.74,14.03,3437655.0
2017-09-15 10:00:00,14.03,14.14,14.01,14.06,3107490.0,14.03,14.14,14.01,14.06,3107490.0
2017-09-15 11:00:00,14.05,14.06,13.97,13.98,1245675.0,14.05,14.06,13.97,13.98,1245675.0
2017-09-15 12:00:00,13.98,14.03,13.94,13.94,1173525.0,13.98,14.03,13.94,13.94,1173525.0
2017-09-15 13:00:00,13.94,13.99,13.93,13.94,1209855.0,13.94,13.99,13.93,13.94,1209855.0
2017-09-15 14:00:00,13.94,13.99,13.92,13.98,1211310.0,13.94,13.99,13.92,13.98,1211310.0
2017-09-15 15:00:00,13.98,13.99,13.95,13.98,3378570.0,13.98,13.99,13.95,13.98,3378570.0
2017-09-18 09:30:00,14.01,14.03,13.9,13.91,1350255.0,14.01,14.03,13.9,13.91,1350255.0
2017-09-18 10:00:00,13.91,14.04,13.89,14.02,1708215.0,13.91,14.04,13.89,14.02,1708215.0
2017-09-18 11:00:00,14.02,14.09,14.0,14.08,2085135.0,14.02,14.09,14.0,14.08,2085135.0
2017-09-18 12:00:00,14.09,14.09,14.0,14.04,2760795.0,14.09,14.09,14.0,14.04,2760795.0
2017-09-18 13:00:00,14.03,14.08,14.0,14.06,1422495.0,14.03,14.08,14.0,14.06,1422495.0
2017-09-18 14:00:00,14.06,14.09,13.99,14.01,1886595.0,14.06,14.09,13.99,14.01,1886595.0
2017-09-18 15:00:00,14.01,14.03,13.97,14.0,3551460.0,14.01,14.03,13.97,14.0,3551460.0
2017-09-19 09:30:00,14.21,14.44,14.04,14.13,6236925.0,14.21,14.44,14.04,14.13,6236925.0
2017-09-19 10:00:00,14.12,14.21,13.66,13.77,7269150.0,14.12,14.21,13.66,13.77,7269150.0
2017-09-19 11:00:00,13.78,13.79,13.44,13.51,4088835.0,13.78,13.79,13.44,13.51,4088835.0
2017-09-19 12:00:00,13.51,13.57,13.4,13.54,2414790.0,13.51,13.57,13.4,13.54,2414790.0
2017-09-19 13:00:00,13.54,13.56,13.47,13.52,1776855.0,13.54,13.56,13.47,13.52,1776855.0
2017-09-19 14:00:00,13.52,13.55,13.5,13.5,1401855.0,13.52,13.55,13.5,13.5,1401855.0
2017-09-19 15:00:00,13.5,13.55,13.49,13.53,6348510.0,13.5,13.55,13.49,13.53,6348510.0
2017-09-20 09:30:00,13.48,13.69,13.44,13.67,1676490.0,13.48,13.69,13.44,13.67,1676490.0
2017-09-20 10:00:00,13.67,13.79,13.6,13.72,2178300.0,13.67,13.79,13.6,13.72,2178300.0
2017-09-20 11:00:00,13.73,13.79,13.69,13.72,1695225.0,13.73,13.79,13.69,13.72,1695225.0
2017-09-20 12:00:00,13.74,13.75,13.67,13.72,755430.0,13.74,13.75,13.67,13.72,755430.0
2017-09-20 13:00:00,13.72,13.72,13.58,13.6,682800.0,13.72,13.72,13.58,13.6,682800.0
2017-09-20 14:00:00,13.61,13.66,13.55,13.59,1806945.0,13.61,13.66,13.55,13.59,1806945.0
2017-09-20 15:00:00,13.6,13.6,13.51,13.55,3445695.0,13.6,13.6,13.51,13.55,3445695.0
2017-09-21 09:30:00,13.61,13.71,13.4,13.41,1408815.0,13.61,13.71,13.4,13.41,1408815.0
2017-09-21 10:00:00,13.41,13.52,13.41,13.43,1747770.0,13.41,13.52,13.41,13.43,1747770.0
2017-09-21 11:00:00,13.43,13.5,13.35,13.43,1796820.0,13.43,13.5,13.35,13.43,1796820.0
2017-09-21 12:00:00,13.44,13.53,13.41,13.51,1273140.0,13.44,13.53,13.41,13.51,1273140.0
2017-09-21 13:00:00,13.52,13.56,13.43,13.56,1644555.0,13.52,13.56,13.43,13.56,1644555.0
2017-09-21 14:00:00,13.55,13.59,13.53,13.53,1408080.0,13.55,13.59,13.53,13.53,1408080.0
2017-09-21 15:00:00,13.53,13.54,13.48,13.48,2790975.0,13.53,13.54,13.48,13.48,2790975.0
2017-09-22 09:30:00,13.51,13.77,13.51,13.72,1108245.0,13.51,13.77,13.51,13.72,1108245.0
2017-09-22 10:00:00,13.72,13.73,13.62,13.64,1625895.0,13.72,13.73,13.62,13.64,1625895.0
2017-09-22 11:00:00,13.64,13.7,13.62,13.63,1422990.0,13.64,13.7,13.62,13.63,1422990.0
2017-09-22 12:00:00,13.63,13.74,13.63,13.73,764445.0,13.63,13.74,13.63,13.73,764445.0
2017-09-22 13:00:00,13.73,13.84,13.69,13.81,811755.0,13.73,13.84,13.69,13.81,811755.0
2017-09-22 14:00:00,13.81,13.91,13.69,13.9,1278015.0,13.81,13.91,13.69,13.9,1278015.0
2017-09-22 15:00:00,13.9,13.99,13.89,13.97,3852585.0,13.9,13.99,13.89,13.97,3852585.0
2017-09-25 09:30:00,13.97,14.67,13.96,14.4,4531920.0,13.97,14.67,13.96,14.4,4531920.0
2017-09-25 10:00:00,14.41,14.45,14.24,14.32,4103910.0,14.41,14.45,14.24,14.32,4103910.0
2017-09-25 11:00:00,14.32,14.48,14.23,14.41,2631750.0,14.32,14.48,14.23,14.41,2631750.0
2017-09-25 12:00:00,14.41,14.47,14.37,14.4,1302690.0,14.41,14.47,14.37,14.4,1302690.0
2017-09-25 13:00:00,14.41,14.41,14.31,14.36,1663515.0,14.41,14.41,14.31,14.36,1663515.0
2017-09-25 14:00:00,14.36,14.39,14.33,14.34,1179270.0,14.36,14.39,14.33,14.34,1179270.0
2017-09-25 15:00:00,14.34,14.37,14.32,14.34,3510465.0,14.34,14.37,14.32,14.34,3510465.0
2017-09-26 09:30:00,14.44,14.44,14.27,14.27,1433955.0,14.44,14.44,14.27,14.27,1433955.0
2017-09-26 10:00:00,14.25,14.41,14.23,14.38,1673730.0,14.25,14.41,14.23,14.38,1673730.0
2017-09-26 11:00:00,14.38,14.39,14.3,14.33,920805.0,14.38,14.39,14.3,14.33,920805.0
2017-09-26 12:00:00,14.33,14.34,14.2,14.22,1054620.0,14.33,14.34,14.2,14.22,1054620.0
2017-09-26 13:00:00,14.23,14.26,14.16,14.19,1268625.0,14.23,14.26,14.16,14.19,1268625.0
2017-09-26 14:00:00,14.19,14.21,14.17,14.21,999120.0,14.19,14.21,14.17,14.21,999120.0
2017-09-26 15:00:00,14.21,14.24,14.19,14.2,1599345.0,14.21,14.24,14.19,14.2,1599345.0
2017-09-27 09:30:00,14.2,14.33,14.13,14.18,756255.0,14.2,14.33,14.13,14.18,756255.0
2017-09-27 10:00:00,14.18,14.32,14.15,14.19,1097550.0,14.18,14.32,14.15,14.19,1097550.0
2017-09-27 11:00:00,14.18,14.33,14.17,14.29,757845.0,14.18,14.33,14.17,14.29,757845.0
2017-09-27 12:00:00,14.28,14.3,14.18,14.2,1000800.0,14.28,14.3,14.18,14.2,1000800.0
2017-09-27 13:00:00,14.21,14.25,14.19,14.24,601170.0,14.21,14.25,14.19,14.24,601170.0
2017-09-27 14:00:00,14.24,14.29,14.21,14.27,1489290.0,14.24,14.29,14.21,14.27,1489290.0
2017-09-27 15:00:00,14.26,14.33,14.26,14.3,2215980.0,14.26,14.33,14.26,14.3,2215980.0
2017-09-28 09:30:00,14.24,14.32,14.24,14.26,410595.0,14.24,14.32,14.24,14.26,410595.0
2017-09-28 10:00:00,14.27,14.28,14.17,14.18,1091310.0,14.27,14.28,14.17,14.18,1091310.0
2017-09-28 11:00:00,14.19,14.3,14.17,14.27,1243245.0,14.19,14.3,14.17,14.27,1243245.0
2017-09-28 12:00:00,14.27,14.34,14.23,14.33,425550.0,14.27,14.34,14.23,14.33,425550.0
2017-09-28 13:00:00,14.34,14.35,14.3,14.33,858405.0,14.34,14.35,14.3,14.33,858405.0
2017-09-28 14:00:00,14.33,14.38,14.31,14.35,859665.0,14.33,14.38,14.31,14.35,859665.0
2017-09-28 15:00:00,14.36,14.37,14.33,14.35,1313190.0,14.36,14.37,14.33,14.35,1313190.0
2017-09-29 09:30:00,14.34,14.44,14.31,14.36,407520.0,14.34,14.44,14.31,14.36,407520.0
2017-09-29 10:00:00,14.38,14.41,14.32,14.34,1694910.0,14.38,14.41,14.32,14.34,1694910.0
2017-09-29 11:00:00,14.34,14.36,14.28,14.34,849225.0,14.34,14.36,14.28,14.34,849225.0
2017-09-29 12:00:00,14.35,14.36,14.3,14.31,392970.0,14.35,14.36,14.3,14.31,392970.0
2017-09-29 13:00:00,14.32,14.33,14.28,14.33,752880.0,14.32,14.33,14.28,14.33,752880.0
2017-09-29 14:00:00,14.34,14.36,14.32,14.33,709635.0,14.34,14.36,14.32,14.33,709635.0
2017-09-29 15:00:00,14.34,14.37,14.32,14.35,2706135.0,14.34,14.37,14.32,14.35,2706135.0
2017-10-02 09:30:00,14.4,14.4,14.28,14.38,956820.0,14.4,14.4,14.28,14.38,956820.0
2017-10-02 10:00:00,14.36,14.39,14.33,14.34,1026000.0,14.36,14.39,14.33,14.34,1026000.0
2017-10-02 11:00:00,14.34,14.38,14.3,14.32,846105.0,14.34,14.38,14.3,14.32,846105.0
2017-10-02 12:00:00,14.31,14.34,14.29,14.32,377115.0,14.31,14.34,14.29,14.32,377115.0
2017-10-02 13:00:00,14.31,14.36,14.31,14.34,517755.0,14.31,14.36,14.31,14.34,517755.0
2017-10-02 14:00:00,14.33,14.38,14.33,14.34,886140.0,14.33,14.38,14.33,14.34,886140.0
2017-10-02 15:00:00,14.34,14.38,14.33,14.36,1545180.0,14.34,14.38,14.33,14.36,1545180.0
2017-10-03 09:30:00,14.35,14.42,14.3,14.35,559500.0,14.35,14.42,14.3,14.35,559500.0
2017-10-03 10:00:00,14.36,14.38,14.32,14.33,832200.0,14.36,14.38,14.32,14.33,832200.0
2017-10-03 11:00:00,14.32,14.35,14.29,14.34,616770.0,14.32,14.35,14.29,14.34,616770.0
2017-10-03 12:00:00,14.33,14.36,14.33,14.34,722610.0,14.33,14.36,14.33,14.34,722610.0
2017-10-03 13:00:00,14.34,14.34,14.24,14.26,956010.0,14.34,14.34,14.24,14.26,956010.0
2017-10-03 14:00:00,14.26,14.28,14.22,14.24,775080.0,14.26,14.28,14.22,14.24,775080.0
2017-10-03 15:00:00,14.24,14.27,14.23,14.26,1767585.0,14.24,14.27,14.23,14.26,1767585.0
2017-10-04 09:30:00,14.26,14.38,14.07,14.09,878340.0,14.26,14.38,14.07,14.09,878340.0
2017-10-04 10:00:00,14.11,14.19,13.99,14.03,1378350.0,14.11,14.19,13.99,14.03,1378350.0
2017-10-04 11:00:00,14.03,14.1,14.01,14.07,1255455.0,14.03,14.1,14.01,14.07,1255455.0
2017-10-04 12:00:00,14.08,14.14,14.07,14.1,1190820.0,14.08,14.14,14.07,14.1,1190820.0
2017-10-04 13:00:00,14.11,14.15,14.09,14.13,595065.0,14.11,14.15,14.09,14.13,595065.0
2017-10-04 14:00:00,14.13,14.15,14.1,14.15,647340.0,14.13,14.15,14.1,14.15,647340.0
2017-10-04 15:00:00,14.15,14.18,14.13,14.14,1431915.0,14.15,14.18,14.13,14.14,1431915.0
2017-10-05 09:30:00,14.19,14.2,14.09,14.13,638745.0,14.19,14.2,14.09,14.13,638745.0
2017-10-05 10:00:00,14.14,14.14,14.02,14.08,1211265.0,14.14,14.14,14.02,14.08,1211265.0
2017-10-05 11:00:00,14.08,14.16,14.03,14.14,1898325.0,14.08,14.16,14.03,14.14,1898325.0
2017-10-05 12:00:00,14.14,14.19,14.1,14.1,784455.0,14.14,14.19,14.1,14.1,784455.0
2017-10-05 13:00:00,14.1,14.14,14.01,14.01,1097490.0,14.1,14.14,14.01,14.01,1097490.0
2017-10-05 14:00:00,14.01,14.07,14.0,14.07,1438560.0,14.01,14.07,14.0,14.07,1438560.0
2017-10-05 15:00:00,14.07,14.1,14.05,14.08,1558500.0,14.07,14.1,14.05,14.08,1558500.0
2017-10-06 09:30:00,14.09,14.28,14.03,14.12,1213305.0,14.09,14.28,14.03,14.12,1213305.0
2017-10-06 10:00:00,14.11,14.2,14.07,14.18,1142355.0,14.11,14.2,14.07,14.18,1142355.0
2017-10-06 11:00:00,14.18,14.19,14.1,14.16,1201305.0,14.18,14.19,14.1,14.16,1201305.0
2017-10-06 12:00:00,14.16,14.19,14.13,14.15,558255.0,14.16,14.19,14.13,14.15,558255.0
2017-10-06 13:00:00,14.16,14.16,14.13,14.14,487980.0,14.16,14.16,14.13,14.14,487980.0
2017-10-06 14:00:00,14.14,14.17,14.13,14.15,930750.0,14.14,14.17,14.13,14.15,930750.0
2017-10-06 15:00:00,14.15,14.22,14.15,14.19,2270640.0,14.15,14.22,14.15,14.19,2270640.0
2017-10-09 09:30:00,14.16,14.2,14.13,14.18,445350.0,14.16,14.2,14.13,14.18,445350.0
2017-10-09 10:00:00,14.18,14.2,14.07,14.08,1085415.0,14.18,14.2,14.07,14.08,1085415.0
2017-10-09 11:00:00,14.09,14.13,14.05,14.05,663990.0,14.09,14.13,14.05,14.05,663990.0
2017-10-09 12:00:00,14.05,14.08,14.04,14.08,545940.0,14.05,14.08,14.04,14.08,545940.0
2017-10-09 13:00:00,14.07,14.1,14.03,14.04,823875.0,14.07,14.1,14.03,14.04,823875.0
2017-10-09 14:00:00,14.03,14.05,13.95,13.97,742725.0,14.03,14.05,13.95,13.97,742725.0
2017-10-09 15:00:00,13.97,13.97,13.85,13.85,2970015.0,13.97,13.97,13.85,13.85,2970015.0
2017-10-10 09:30:00,13.85,14.04,13.85,14.0,703860.0,13.85,14.04,13.85,14.0,703860.0
2017-10-10 10:00:00,14.0,14.15,13.96,14.11,2282445.0,14.0,14.15,13.96,14.11,2282445.0
2017-10-10 11:00:00,14.11,14.14,14.08,14.09,1155450.0,14.11,14.14,14.08,14.09,1155450.0
2017-10-10 12:00:00,14.1,14.1,14.01,14.02,625635.0,14.1,14.1,14.01,14.02,625635.0
2017-10-10 13:00:00,14.02,14.06,14.0,14.0,909720.0,14.02,14.06,14.0,14.0,909720.0
2017-10-10 14:00:00,14.0,14.05,13.99,14.03,766440.0,14.0,14.05,13.99,14.03,766440.0
2017-10-10 15:00:00,14.03,14.03,13.97,13.99,1581675.0,14.03,14.03,13.97,13.99,1581675.0
2017-10-11 09:30:00,13.95,14.04,13.95,13.96,415785.0,13.95,14.04,13.95,13.96,415785.0
2017-10-11 10:00:00,13.95,13.95,13.83,13.87,767850.0,13.95,13.95,13.83,13.87,767850.0
2017-10-11 11:00:00,13.87,13.88,13.84,13.87,436935.0,13.87,13.88,13.84,13.87,436935.0
2017-10-11 12:00:00,13.87,13.89,13.83,13.83,751050.0,13.87,13.89,13.83,13.83,751050.0
2017-10-11 13:00:00,13.83,13.88,13.83,13.85,500805.0,13.83,13.88,13.83,13.85,500805.0
2017-10-11 14:00:00,13.83,13.87,13.82,13.86,780120.0,13.83,13.87,13.82,13.86,780120.0
2017-10-11 15:00:00,13.86,13.93,13.86,13.89,1924755.0,13.86,13.93,13.86,13.89,1924755.0
2017-10-12 09:30:00,13.93,13.93,13.7,13.73,644190.0,13.93,13.93,13.7,13.73,644190.0
2017-10-12 10:00:00,13.72,13.86,13.71,13.85,1239060.0,13.72,13.86,13.71,13.85,1239060.0
2017-10-12 11:00:00,13.86,13.92,13.85,13.89,1221510.0,13.86,13.92,13.85,13.89,1221510.0
2017-10-12 12:00:00,13.89,13.89,13.83,13.83,1078275.0,13.89,13.89,13.83,13.83,1078275.0
2017-10-12 13:00:00,13.83,13.84,13.8,13.82,983430.0,13.83,13.84,13.8,13.82,983430.0
2017-10-12 14:00:00,13.83,13.88,13.82,13.84,871650.0,13.83,13.88,13.82,13.84,871650.0
2017-10-12 15:00:00,13.84,13.85,13.79,13.8,1870695.0,13.84,13.85,13.79,13.8,1870695.0
2017-10-13 09:30:00,13.85,13.93,13.79,13.91,604980.0,13.85,13.93,13.79,13.91,604980.0
2017-10-13 10:00:00,13.91,13.93,13.86,13.91,2306205.0,13.91,13.93,13.86,13.91,2306205.0
2017-10-13 11:00:00,13.91,13.99,13.9,13.95,1743390.0,13.91,13.99,13.9,13.95,1743390.0
2017-10-13 12:00:00,13.95,13.98,13.93,13.97,1078620.0,13.95,13.98,13.93,13.97,1078620.0
2017-10-13 13:00:00,13.96,14.01,13.96,13.97,760995.0,13.96,14.01,13.96,13.97,760995.0
2017-10-13 14:00:00,13.97,13.98,13.95,13.97,1207875.0,13.97,13.98,13.95,13.97,1207875.0
2017-10-13 15:00:00,13.97,14.02,13.95,13.97,2452920.0,13.97,14.02,13.95,13.97,2452920.0
2017-10-16 09:30:00,13.97,14.07,13.89,13.92,503775.0,13.97,14.07,13.89,13.92,503775.0
2017-10-16 10:00:00,13.92,14.0,13.91,13.99,1049280.0,13.92,14.0,13.91,13.99,1049280.0
2017-10-16 11:00:00,13.99,14.05,13.97,14.02,713670.0,13.99,14.05,13.97,14.02,713670.0
2017-10-16 12:00:00,14.02,14.06,13.97,13.99,846120.0,14.02,14.06,13.97,13.99,846120.0
2017-10-16 13:00:00,13.97,13.99,13.94,13.96,707550.0,13.97,13.99,13.94,13.96,707550.0
2017-10-16 14:00:00,13.95,13.98,13.91,13.97,459660.0,13.95,13.98,13.91,13.97,459660.0
2017-10-16 15:00:00,13.97,13.99,13.93,13.93,1904445.0,13.97,13.99,13.93,13.93,1904445.0
2017-10-17 09:30:00,13.91,14.02,13.88,14.01,881400.0,13.91,14.02,13.88,14.01,881400.0
2017-10-17 10:00:00,14.01,14.12,14.01,14.02,1314990.0,14.01,14.12,14.01,14.02,1314990.0
2017-10-17 11:00:00,14.02,14.17,14.02,14.16,1079985.0,14.02,14.17,14.02,14.16,1079985.0
2017-10-17 12:00:00,14.16,14.22,14.16,14.18,728610.0,14.16,14.22,14.16,14.18,728610.0
2017-10-17 13:00:00,14.18,14.19,14.12,14.16,912060.0,14.18,14.19,14.12,14.16,912060.0
2017-10-17 14:00:00,14.16,14.19,14.13,14.15,1133580.0,14.16,14.19,14.13,14.15,1133580.0
2017-10-17 15:00:00,14.16,14.17,14.13,14.14,2363340.0,14.16,14.17,14.13,14.14,2363340.0
2017-10-18 09:30:00,14.16,14.25,14.13,14.16,1435005.0,14.16,14.25,14.13,14.16,1435005.0
2017-10-18 10:00:00,14.16,14.18,14.06,14.14,1339485.0,14.16,14.18,14.06,14.14,1339485.0
2017-10-18 11:00:00,14.14,14.17,14.09,14.16,1392120.0,14.14,14.17,14.09,14.16,1392120.0
2017-10-18 12:00:00,14.16,14.23,14.14,14.19,1331745.0,14.16,14.23,14.14,14.19,1331745.0
2017-10-18 13:00:00,14.19,14.26,14.19,14.26,1098390.0,14.19,14.26,14.19,14.26,1098390.0
2017-10-18 14:00:00,14.26,14.26,14.22,14.23,1953210.0,14.26,14.26,14.22,14.23,1953210.0
2017-10-18 15:00:00,14.23,14.27,14.18,14.2,3843015.0,14.23,14.27,14.18,14.2,3843015.0
2017-10-19 09:30:00,13.99,14.0,13.73,13.96,3397635.0,13.99,14.0,13.73,13.96,3397635.0
2017-10-19 10:00:00,13.96,13.99,13.81,13.85,3830415.0,13.96,13.99,13.81,13.85,3830415.0
2017-10-19 11:00:00,13.84,13.86,13.76,13.82,3175695.0,13.84,13.86,13.76,13.82,3175695.0
2017-10-19 12:00:00,13.82,13.93,13.79,13.92,2503380.0,13.82,13.93,13.79,13.92,2503380.0
2017-10-19 13:00:00,13.92,13.93,13.87,13.91,1282020.0,13.92,13.93,13.87,13.91,1282020.0
2017-10-19 14:00:00,13.91,13.92,13.85,13.92,2019555.0,13.91,13.92,13.85,13.92,2019555.0
2017-10-19 15:00:00,13.92,13.99,13.91,13.95,4127775.0,13.92,13.99,13.91,13.95,4127775.0
2017-10-20 09:30:00,13.98,14.03,13.91,13.93,1436475.0,13.98,14.03,13.91,13.93,1436475.0
2017-10-20 10:00:00,13.93,13.95,13.7,13.76,3004725.0,13.93,13.95,13.7,13.76,3004725.0
2017-10-20 11:00:00,13.76,13.77,13.7,13.72,1723935.0,13.76,13.77,13.7,13.72,1723935.0
2017-10-20 12:00:00,13.72,13.78,13.7,13.76,900060.0,13.72,13.78,13.7,13.76,900060.0
2017-10-20 13:00:00,13.76,13.77,13.7,13.75,1288545.0,13.76,13.77,13.7,13.75,1288545.0
2017-10-20 14:00:00,13.75,13.84,13.75,13.82,1241010.0,13.75,13.84,13.75,13.82,1241010.0
2017-10-20 15:00:00,13.82,13.83,13.71,13.73,4134870.0,13.82,13.83,13.71,13.73,4134870.0
2017-10-23 09:30:00,13.72,13.93,13.67,13.92,1458105.0,13.72,13.93,13.67,13.92,1458105.0
2017-10-23 10:00:00,13.9,13.92,13.79,13.81,1402590.0,13.9,13.92,13.79,13.81,1402590.0
2017-10-23 11:00:00,13.81,13.82,13.75,13.77,832125.0,13.81,13.82,13.75,13.77,832125.0
2017-10-23 12:00:00,13.78,13.84,13.75,13.75,1058250.0,13.78,13.84,13.75,13.75,1058250.0
2017-10-23 13:00:00,13.75,13.77,13.73,13.73,786075.0,13.75,13.77,13.73,13.73,786075.0
2017-10-23 14:00:00,13.72,13.75,13.7,13.7,1018065.0,13.72,13.75,13.7,13.7,1018065.0
2017-10-23 15:00:00,13.71,13.73,13.68,13.71,2989515.0,13.71,13.73,13.68,13.71,2989515.0
2017-10-24 09:30:00,13.63,13.83,13.56,13.64,1553220.0,13.63,13.83,13.56,13.64,1553220.0
2017-10-24 10:00:00,13.64,13.65,13.48,13.54,2060850.0,13.64,13.65,13.48,13.54,2060850.0
2017-10-24 11:00:00,13.54,13.59,13.53,13.53,1775535.0,13.54,13.59,13.53,13.53,1775535.0
2017-10-24 12:00:00,13.54,13.54,13.42,13.53,1828980.0,13.54,13.54,13.42,13.53,1828980.0
2017-10-24 13:00:00,13.52,13.6,13.41,13.5,2526945.0,13.52,13.6,13.41,13.5,2526945.0
2017-10-24 14:00:00,13.51,13.6,13.51,13.57,1942770.0,13.51,13.6,13.51,13.57,1942770.0
2017-10-24 15:00:00,13.57,13.58,13.53,13.56,2469030.0,13.57,13.58,13.53,13.56,2469030.0
2017-10-25 09:30:00,13.44,13.53,13.41,13.5,1600680.0,13.44,13.53,13.41,13.5,1600680.0
2017-10-25 10:00:00,13.51,13.54,13.41,13.48,2654595.0,13.51,13.54,13.41,13.48,2654595.0
2017-10-25 11:00:00,13.48,13.63,13.46,13.61,2825430.0,13.48,13.63,13.46,13.61,2825430.0
2017-10-25 12:00:00,13.6,13.65,13.46,13.52,2009685.0,13.6,13.65,13.46,13.52,2009685.0
2017-10-25 13:00:00,13.51,13.54,13.42,13.54,1564575.0,13.51,13.54,13.42,13.54,1564575.0
2017-10-25 14:00:00,13.54,13.57,13.47,13.5,1584825.0,13.54,13.57,13.47,13.5,1584825.0
2017-10-25 15:00:00,13.5,13.55,13.49,13.52,5098485.0,13.5,13.55,13.49,13.52,5098485.0
2017-10-26 09:30:00,12.74,13.46,12.67,12.81,6985185.0,12.74,13.46,12.67,12.81,6985185.0
2017-10-26 10:00:00,12.81,12.96,12.67,12.94,6112500.0,12.81,12.96,12.67,12.94,6112500.0
2017-10-26 11:00:00,12.95,14.05,12.92,13.97,14386680.0,12.95,14.05,12.92,13.97,14386680.0
2017-10-26 12:00:00,13.97,14.23,13.76,13.82,6823635.0,13.97,14.23,13.76,13.82,6823635.0
2017-10-26 13:00:00,13.81,14.03,13.81,13.99,4072470.0,13.81,14.03,13.81,13.99,4072470.0
2017-10-26 14:00:00,13.99,14.2,13.99,14.2,4012305.0,13.99,14.2,13.99,14.2,4012305.0
2017-10-26 15:00:00,14.18,14.39,14.18,14.27,9948300.0,14.18,14.39,14.18,14.27,9948300.0
2017-10-27 09:30:00,14.15,14.15,13.96,14.06,1696980.0,14.15,14.15,13.96,14.06,1696980.0
2017-10-27 10:00:00,14.06,14.08,13.97,14.0,2117835.0,14.06,14.08,13.97,14.0,2117835.0
2017-10-27 11:00:00,14.0,14.3,13.98,14.25,2376240.0,14.0,14.3,13.98,14.25,2376240.0
2017-10-27 12:00:00,14.24,14.32,14.18,14.31,1389030.0,14.24,14.32,14.18,14.31,1389030.0
2017-10-27 13:00:00,14.32,14.48,14.3,14.45,2273130.0,14.32,14.48,14.3,14.45,2273130.0
2017-10-27 14:00:00,14.46,14.53,14.37,14.38,2347935.0,14.46,14.53,14.37,14.38,2347935.0
2017-10-27 15:00:00,14.38,14.48,14.35,14.47,4571175.0,14.38,14.48,14.35,14.47,4571175.0
2017-10-30 09:30:00,14.46,14.46,14.19,14.24,965130.0,14.46,14.46,14.19,14.24,965130.0
2017-10-30 10:00:00,14.24,14.33,14.19,14.3,1783410.0,14.24,14.33,14.19,14.3,1783410.0
2017-10-30 11:00:00,14.3,14.33,14.24,14.28,1123305.0,14.3,14.33,14.24,14.28,1123305.0
2017-10-30 12:00:00,14.28,14.36,14.28,14.32,1010760.0,14.28,14.36,14.28,14.32,1010760.0
2017-10-30 13:00:00,14.32,14.32,14.27,14.27,791925.0,14.32,14.32,14.27,14.27,791925.0
2017-10-30 14:00:00,14.27,14.31,14.25,14.27,1174560.0,14.27,14.31,14.25,14.27,1174560.0
2017-10-30 15:00:00,14.27,14.3,14.25,14.25,1889985.0,14.27,14.3,14.25,14.25,1889985.0
2017-10-31 09:30:00,14.26,14.33,14.24,14.29,447180.0,14.26,14.33,14.24,14.29,447180.0
2017-10-31 10:00:00,14.27,14.32,14.26,14.26,1151610.0,14.27,14.32,14.26,14.26,1151610.0
2017-10-31 11:00:00,14.26,14.27,14.17,14.22,860415.0,14.26,14.27,14.17,14.22,860415.0
2017-10-31 12:00:00,14.21,14.26,14.21,14.22,1319355.0,14.21,14.26,14.21,14.22,1319355.0
2017-10-31 13:00:00,14.21,14.26,14.17,14.17,871665.0,14.21,14.26,14.17,14.17,871665.0
2017-10-31 14:00:00,14.17,14.19,14.12,14.12,839940.0,14.17,14.19,14.12,14.12,839940.0
2017-10-31 15:00:00,14.13,14.14,14.04,14.06,3334785.0,14.13,14.14,14.04,14.06,3334785.0
2017-11-01 09:30:00,14.08,14.18,14.0,14.03,732960.0,14.08,14.18,14.0,14.03,732960.0
2017-11-01 10:00:00,14.04,14.04,13.94,13.96,1466595.0,14.04,14.04,13.94,13.96,1466595.0
2017-11-01 11:00:00,13.97,13.97,13.82,13.87,1105020.0,13.97,13.97,13.82,13.87,1105020.0
2017-11-01 12:00:00,13.87,13.91,13.8,13.8,802230.0,13.87,13.91,13.8,13.8,802230.0
2017-11-01 13:00:00,13.8,13.82,13.71,13.77,1684170.0,13.8,13.82,13.71,13.77,1684170.0
2017-11-01 14:00:00,13.76,13.86,13.76,13.78,1518705.0,13.76,13.86,13.76,13.78,1518705.0
2017-11-01 15:00:00,13.78,13.86,13.78,13.84,3550500.0,13.78,13.86,13.78,13.84,3550500.0
2017-11-02 09:30:00,13.83,14.01,13.83,14.0,1430220.0,13.83,14.01,13.83,14.0,1430220.0
2017-11-02 10:00:00,14.0,14.01,13.88,13.96,2089425.0,14.0,14.01,13.88,13.96,2089425.0
2017-11-02 11:00:00,13.96,14.14,13.94,14.11,1621965.0,13.96,14.14,13.94,14.11,1621965.0
2017-11-02 12:00:00,14.1,14.32,14.08,14.2,1951845.0,14.1,14.32,14.08,14.2,1951845.0
2017-11-02 13:00:00,14.2,14.31,14.17,14.29,1033515.0,14.2,14.31,14.17,14.29,1033515.0
2017-11-02 14:00:00,14.3,14.31,14.21,14.25,909390.0,14.3,14.31,14.21,14.25,909390.0
2017-11-02 15:00:00,14.25,14.32,14.24,14.3,2942490.0,14.25,14.32,14.24,14.3,2942490.0
2017-11-03 09:30:00,14.11,14.24,14.03,14.09,1083135.0,14.11,14.24,14.03,14.09,1083135.0
2017-11-03 10:00:00,14.09,14.19,14.08,14.13,1339680.0,14.09,14.19,14.08,14.13,1339680.0
2017-11-03 11:00:00,14.13,14.22,14.12,14.2,1358265.0,14.13,14.22,14.12,14.2,1358265.0
2017-11-03 12:00:00,14.2,14.23,14.14,14.15,1851270.0,14.2,14.23,14.14,14.15,1851270.0
2017-11-03 13:00:00,14.14,14.18,14.14,14.18,1132530.0,14.14,14.18,14.14,14.18,1132530.0
2017-11-03 14:00:00,14.18,14.21,14.15,14.2,1627335.0,14.18,14.21,14.15,14.2,1627335.0
2017-11-03 15:00:00,14.2,14.21,14.14,14.17,2373945.0,14.2,14.21,14.14,14.17,2373945.0
2017-11-06 09:30:00,14.1,14.1,13.9,14.02,812970.0,14.1,14.1,13.9,14.02,812970.0
2017-11-06 10:00:00,14.02,14.15,13.99,14.03,906795.0,14.02,14.15,13.99,14.03,906795.0
2017-11-06 11:00:00,14.04,14.13,14.0,14.11,1192635.0,14.04,14.13,14.0,14.11,1192635.0
2017-11-06 12:00:00,14.1,14.12,14.0,14.03,1146300.0,14.1,14.12,14.0,14.03,1146300.0
2017-11-06 13:00:00,14.02,14.04,14.0,14.0,639675.0,14.02,14.04,14.0,14.0,639675.0
2017-11-06 14:00:00,14.01,14.03,13.98,13.99,688290.0,14.01,14.03,13.98,13.99,688290.0
2017-11-06 15:00:00,13.99,14.0,13.9,13.92,2242125.0,13.99,14.0,13.9,13.92,2242125.0
2017-11-07 09:30:00,13.91,14.0,13.83,13.93,452280.0,13.91,14.0,13.83,13.93,452280.0
2017-11-07 10:00:00,13.93,13.95,13.87,13.87,783945.0,13.93,13.95,13.87,13.87,783945.0
2017-11-07 11:00:00,13.87,13.93,13.82,13.83,784770.0,13.87,13.93,13.82,13.83,784770.0
2017-11-07 12:00:00,13.83,13.85,13.8,13.82,457230.0,13.83,13.85,13.8,13.82,457230.0
2017-11-07 13:00:00,13.82,13.84,13.77,13.8,704100.0,13.82,13.84,13.77,13.8,704100.0
2017-11-07 14:00:00,13.8,13.85,13.79,13.84,471315.0,13.8,13.85,13.79,13.84,471315.0
2017-11-07 15:00:00,13.83,13.88,13.83,13.87,1378365.0,13.83,13.88,13.83,13.87,1378365.0
2017-11-08 09:30:00,13.89,14.08,13.86,14.05,611280.0,13.89,14.08,13.86,14.05,611280.0
2017-11-08 10:00:00,14.06,14.13,14.03,14.1,2036775.0,14.06,14.13,14.03,14.1,2036775.0
2017-11-08 11:00:00,14.1,14.12,13.99,14.04,708870.0,14.1,14.12,13.99,14.04,708870.0
2017-11-08 12:00:00,14.04,14.07,14.01,14.06,654495.0,14.04,14.07,14.01,14.06,654495.0
2017-11-08 13:00:00,14.07,14.11,14.04,14.09,550125.0,14.07,14.11,14.04,14.09,550125.0
2017-11-08 14:00:00,14.09,14.11,14.06,14.06,469230.0,14.09,14.11,14.06,14.06,469230.0
2017-11-08 15:00:00,14.07,14.08,13.96,13.98,1762710.0,14.07,14.08,13.96,13.98,1762710.0
2017-11-09 09:30:00,13.94,14.05,13.82,13.98,827505.0,13.94,14.05,13.82,13.98,827505.0
2017-11-09 10:00:00,13.98,14.09,13.92,14.07,1269705.0,13.98,14.09,13.92,14.07,1269705.0
2017-11-09 11:00:00,14.07,14.08,13.97,13.99,955110.0,14.07,14.08,13.97,13.99,955110.0
2017-11-09 12:00:00,13.98,14.0,13.93,13.99,637485.0,13.98,14.0,13.93,13.99,637485.0
2017-11-09 13:00:00,14.0,14.1,13.99,14.09,557130.0,14.0,14.1,13.99,14.09,557130.0
2017-11-09 14:00:00,14.09,14.13,14.04,14.04,869835.0,14.09,14.13,14.04,14.04,869835.0
2017-11-09 15:00:00,14.05,14.09,14.04,14.07,1685190.0,14.05,14.09,14.04,14.07,1685190.0
2017-11-10 09:30:00,14.04,14.22,14.0,14.21,714600.0,14.04,14.22,14.0,14.21,714600.0
2017-11-10 10:00:00,14.21,14.25,14.13,14.21,1770780.0,14.21,14.25,14.13,14.21,1770780.0
2017-11-10 11:00:00,14.21,14.32,14.19,14.32,1374720.0,14.21,14.32,14.19,14.32,1374720.0
2017-11-10 12:00:00,14.32,14.37,14.3,14.32,947760.0,14.32,14.37,14.3,14.32,947760.0
2017-11-10 13:00:00,14.31,14.32,14.22,14.27,822945.0,14.31,14.32,14.22,14.27,822945.0
2017-11-10 14:00:00,14.27,14.36,14.27,14.31,1286775.0,14.27,14.36,14.27,14.31,1286775.0
2017-11-10 15:00:00,14.31,14.34,14.27,14.29,2367300.0,14.31,14.34,14.27,14.29,2367300.0
2017-11-13 09:30:00,14.28,14.47,14.15,14.38,865680.0,14.28,14.47,14.15,14.38,865680.0
2017-11-13 10:00:00,14.37,14.43,14.36,14.41,1446240.0,14.37,14.43,14.36,14.41,1446240.0
2017-11-13 11:00:00,14.41,14.41,14.31,14.34,1063305.0,14.41,14.41,14.31,14.34,1063305.0
2017-11-13 12:00:00,14.34,14.35,14.26,14.27,776640.0,14.34,14.35,14.26,14.27,776640.0
2017-11-13 13:00:00,14.26,14.26,14.18,14.22,706560.0,14.26,14.26,14.18,14.22,706560.0
2017-11-13 14:00:00,14.22,14.26,14.17,14.24,964410.0,14.22,14.26,14.17,14.24,964410.0
2017-11-13 15:00:00,14.24,14.3,14.24,14.28,2141925.0,14.24,14.3,14.24,14.28,2141925.0
2017-11-14 09:30:00,14.67,14.86,14.52,14.73,4329390.0,14.67,14.86,14.52,14.73,4329390.0
2017-11-14 10:00:00,14.73,14.89,14.42,14.49,2720970.0,14.73,14.89,14.42,14.49,2720970.0
2017-11-14 11:00:00,14.5,14.55,14.34,14.38,1380375.0,14.5,14.55,14.34,14.38,1380375.0
2017-11-14 12:00:00,14.37,14.54,14.37,14.44,954825.0,14.37,14.54,14.37,14.44,954825.0
2017-11-14 13:00:00,14.45,14.46,14.39,14.4,538140.0,14.45,14.46,14.39,14.4,538140.0
2017-11-14 14:00:00,14.4,14.46,14.36,14.38,1338375.0,14.4,14.46,14.36,14.38,1338375.0
2017-11-14 15:00:00,14.38,14.43,14.38,14.39,1308525.0,14.38,14.43,14.38,14.39,1308525.0
2017-11-15 09:30:00,14.35,14.44,14.25,14.36,1014870.0,14.35,14.44,14.25,14.36,1014870.0
2017-11-15 10:00:00,14.4,14.4,14.28,14.34,1062360.0,14.4,14.4,14.28,14.34,1062360.0
2017-11-15 11:00:00,14.34,14.4,14.31,14.34,962145.0,14.34,14.4,14.31,14.34,962145.0
2017-11-15 12:00:00,14.34,14.41,14.33,14.39,623265.0,14.34,14.41,14.33,14.39,623265.0
2017-11-15 13:00:00,14.39,14.42,14.34,14.34,592215.0,14.39,14.42,14.34,14.34,592215.0
2017-11-15 14:00:00,14.34,14.4,14.34,14.4,683610.0,14.34,14.4,14.34,14.4,683610.0
2017-11-15 15:00:00,14.4,14.42,14.35,14.39,1657725.0,14.4,14.42,14.35,14.39,1657725.0
2017-11-16 09:30:00,14.39,14.46,14.33,14.42,794985.0,14.39,14.46,14.33,14.42,794985.0
2017-11-16 10:00:00,14.42,14.6,14.42,14.57,1073670.0,14.42,14.6,14.42,14.57,1073670.0
2017-11-16 11:00:00,14.57,14.62,14.55,14.59,937905.0,14.57,14.62,14.55,14.59,937905.0
2017-11-16 12:00:00,14.59,14.61,14.57,14.6,718065.0,14.59,14.61,14.57,14.6,718065.0
2017-11-16 13:00:00,14.6,14.64,14.56,14.57,570135.0,14.6,14.64,14.56,14.57,570135.0
2017-11-16 14:00:00,14.57,14.64,14.57,14.62,806925.0,14.57,14.64,14.57,14.62,806925.0
2017-11-16 15:00:00,14.62,14.66,14.61,14.64,2415435.0,14.62,14.66,14.61,14.64,2415435.0
2017-11-17 09:30:00,14.66,14.72,14.41,14.69,1176240.0,14.66,14.72,14.41,14.69,1176240.0
2017-11-17 10:00:00,14.69,14.75,14.66,14.68,1183980.0,14.69,14.75,14.66,14.68,1183980.0
2017-11-17 11:00:00,14.68,14.73,14.67,14.69,926445.0,14.68,14.73,14.67,14.69,926445.0
2017-11-17 12:00:00,14.69,14.74,14.69,14.71,845775.0,14.69,14.74,14.69,14.71,845775.0
2017-11-17 13:00:00,14.71,14.73,14.64,14.66,652680.0,14.71,14.73,14.64,14.66,652680.0
2017-11-17 14:00:00,14.67,14.75,14.66,14.72,807630.0,14.67,14.75,14.66,14.72,807630.0
2017-11-17 15:00:00,14.72,14.72,14.68,14.7,2431455.0,14.72,14.72,14.68,14.7,2431455.0
2017-11-20 09:30:00,14.66,14.69,14.57,14.64,766545.0,14.66,14.69,14.57,14.64,766545.0
2017-11-20 10:00:00,14.64,14.82,14.63,14.77,1004040.0,14.64,14.82,14.63,14.77,1004040.0
2017-11-20 11:00:00,14.78,14.8,14.61,14.63,1407180.0,14.78,14.8,14.61,14.63,1407180.0
2017-11-20 12:00:00,14.63,14.66,14.59,14.65,987195.0,14.63,14.66,14.59,14.65,987195.0
2017-11-20 13:00:00,14.65,14.71,14.65,14.71,764505.0,14.65,14.71,14.65,14.71,764505.0
2017-11-20 14:00:00,14.71,14.8,14.68,14.71,1415145.0,14.71,14.8,14.68,14.71,1415145.0
2017-11-20 15:00:00,14.71,14.74,14.69,14.69,1480920.0,14.71,14.74,14.69,14.69,1480920.0
2017-11-21 09:30:00,14.69,14.7,14.47,14.5,779700.0,14.69,14.7,14.47,14.5,779700.0
2017-11-21 10:00:00,14.5,14.61,14.5,14.53,838710.0,14.5,14.61,14.5,14.53,838710.0
2017-11-21 11:00:00,14.52,14.52,14.4,14.4,980490.0,14.52,14.52,14.4,14.4,980490.0
2017-11-21 12:00:00,14.4,14.43,14.38,14.4,568515.0,14.4,14.43,14.38,14.4,568515.0
2017-11-21 13:00:00,14.4,14.44,14.39,14.42,333360.0,14.4,14.44,14.39,14.42,333360.0
2017-11-21 14:00:00,14.42,14.46,14.39,14.42,2099520.0,14.42,14.46,14.39,14.42,2099520.0
2017-11-21 15:00:00,14.42,14.44,14.34,14.38,3594360.0,14.42,14.44,14.34,14.38,3594360.0
2017-11-22 09:30:00,14.41,14.59,14.34,14.55,1547655.0,14.41,14.59,14.34,14.55,1547655.0
2017-11-22 10:00:00,14.55,14.7,14.53,14.68,1594080.0,14.55,14.7,14.53,14.68,1594080.0
2017-11-22 11:00:00,14.67,14.73,14.63,14.69,979890.0,14.67,14.73,14.63,14.69,979890.0
2017-11-22 12:00:00,14.69,14.69,14.57,14.61,506655.0,14.69,14.69,14.57,14.61,506655.0
2017-11-22 13:00:00,14.61,14.64,14.59,14.61,556185.0,14.61,14.64,14.59,14.61,556185.0
2017-11-22 14:00:00,14.61,14.62,14.58,14.61,392955.0,14.61,14.62,14.58,14.61,392955.0
2017-11-22 15:00:00,14.61,14.62,14.57,14.58,993945.0,14.61,14.62,14.57,14.58,993945.0
2017-11-24 09:30:00,14.48,14.6,14.36,14.46,846945.0,14.48,14.6,14.36,14.46,846945.0
2017-11-24 10:00:00,14.46,14.52,14.4,14.52,1031565.0,14.46,14.52,14.4,14.52,1031565.0
2017-11-24 11:00:00,14.53,14.54,14.5,14.51,653985.0,14.53,14.54,14.5,14.51,653985.0
2017-11-24 12:00:00,14.51,14.53,14.41,14.42,1661115.0,14.51,14.53,14.41,14.42,1661115.0
2017-11-27 09:30:00,14.48,14.59,14.42,14.48,702465.0,14.48,14.59,14.42,14.48,702465.0
2017-11-27 10:00:00,14.48,14.5,14.41,14.43,971190.0,14.48,14.5,14.41,14.43,971190.0
2017-11-27 11:00:00,14.44,14.46,14.32,14.36,1488465.0,14.44,14.46,14.32,14.36,1488465.0
2017-11-27 12:00:00,14.36,14.38,14.35,14.35,613995.0,14.36,14.38,14.35,14.35,613995.0
2017-11-27 13:00:00,14.35,14.48,14.34,14.44,1230345.0,14.35,14.48,14.34,14.44,1230345.0
2017-11-27 14:00:00,14.44,14.46,14.4,14.4,900300.0,14.44,14.46,14.4,14.4,900300.0
2017-11-27 15:00:00,14.39,14.43,14.39,14.42,2055690.0,14.39,14.43,14.39,14.42,2055690.0
2017-11-28 09:30:00,14.47,14.49,14.39,14.42,571185.0,14.47,14.49,14.39,14.42,571185.0
2017-11-28 10:00:00,14.43,14.7,14.43,14.7,965955.0,14.43,14.7,14.43,14.7,965955.0
2017-11-28 11:00:00,14.69,14.71,14.62,14.7,1981920.0,14.69,14.71,14.62,14.7,1981920.0
2017-11-28 12:00:00,14.7,14.73,14.66,14.73,1232355.0,14.7,14.73,14.66,14.73,1232355.0
2017-11-28 13:00:00,14.73,14.87,14.73,14.79,1111560.0,14.73,14.87,14.73,14.79,1111560.0
2017-11-28 14:00:00,14.79,14.92,14.76,14.92,995190.0,14.79,14.92,14.76,14.92,995190.0
2017-11-28 15:00:00,14.92,15.26,14.91,15.23,7109565.0,14.92,15.26,14.91,15.23,7109565.0
2017-11-29 09:30:00,15.17,16.1,15.08,15.8,5771685.0,15.17,16.1,15.08,15.8,5771685.0
2017-11-29 10:00:00,15.8,15.91,15.5,15.62,4480350.0,15.8,15.91,15.5,15.62,4480350.0
2017-11-29 11:00:00,15.63,15.83,15.57,15.8,2978655.0,15.63,15.83,15.57,15.8,2978655.0
2017-11-29 12:00:00,15.82,15.89,15.75,15.88,1761630.0,15.82,15.89,15.75,15.88,1761630.0
2017-11-29 13:00:00,15.89,15.93,15.7,15.73,1602450.0,15.89,15.93,15.7,15.73,1602450.0
2017-11-29 14:00:00,15.73,15.91,15.73,15.83,2411385.0,15.73,15.91,15.73,15.83,2411385.0
2017-11-29 15:00:00,15.83,15.84,15.75,15.75,3223185.0,15.83,15.84,15.75,15.75,3223185.0
2017-11-30 09:30:00,15.77,16.1,15.77,16.04,1871805.0,15.77,16.1,15.77,16.04,1871805.0
2017-11-30 10:00:00,16.06,16.11,15.76,15.87,2568255.0,16.06,16.11,15.76,15.87,2568255.0
2017-11-30 11:00:00,15.87,15.99,15.84,15.97,1440975.0,15.87,15.99,15.84,15.97,1440975.0
2017-11-30 12:00:00,15.98,16.04,15.95,15.96,1406745.0,15.98,16.04,15.95,15.96,1406745.0
2017-11-30 13:00:00,15.97,16.01,15.79,15.79,1030020.0,15.97,16.01,15.79,15.79,1030020.0
2017-11-30 14:00:00,15.8,15.87,15.78,15.83,1054470.0,15.8,15.87,15.78,15.83,1054470.0
2017-11-30 15:00:00,15.83,15.83,15.71,15.74,3144240.0,15.83,15.83,15.71,15.74,3144240.0
2017-12-01 09:30:00,15.67,15.76,15.46,15.68,719970.0,15.67,15.76,15.46,15.68,719970.0
2017-12-01 10:00:00,15.69,15.81,15.6,15.61,1219065.0,15.69,15.81,15.6,15.61,1219065.0
2017-12-01 11:00:00,15.61,15.62,15.22,15.39,2579460.0,15.61,15.62,15.22,15.39,2579460.0
2017-12-01 12:00:00,15.38,15.65,15.35,15.61,802275.0,15.38,15.65,15.35,15.61,802275.0
2017-12-01 13:00:00,15.61,15.65,15.55,15.55,514740.0,15.61,15.65,15.55,15.55,514740.0
2017-12-01 14:00:00,15.56,15.66,15.54,15.63,706080.0,15.56,15.66,15.54,15.63,706080.0
2017-12-01 15:00:00,15.63,15.64,15.58,15.63,2326965.0,15.63,15.64,15.58,15.63,2326965.0
2017-12-04 09:30:00,15.73,16.11,15.71,16.11,1489980.0,15.73,16.11,15.71,16.11,1489980.0
2017-12-04 10:00:00,16.08,16.29,16.03,16.27,2171955.0,16.08,16.29,16.03,16.27,2171955.0
2017-12-04 11:00:00,16.26,16.34,16.23,16.33,2850810.0,16.26,16.34,16.23,16.33,2850810.0
2017-12-04 12:00:00,16.33,16.51,16.33,16.48,2266575.0,16.33,16.51,16.33,16.48,2266575.0
2017-12-04 13:00:00,16.48,16.63,16.46,16.57,2218725.0,16.48,16.63,16.46,16.57,2218725.0
2017-12-04 14:00:00,16.55,16.78,16.54,16.75,4253130.0,16.55,16.78,16.54,16.75,4253130.0
2017-12-04 15:00:00,16.75,16.84,16.66,16.7,7812000.0,16.75,16.84,16.66,16.7,7812000.0
2017-12-05 09:30:00,17.29,17.58,16.45,16.85,6748665.0,17.29,17.58,16.45,16.85,6748665.0
2017-12-05 10:00:00,16.87,17.23,16.74,16.82,6540795.0,16.87,17.23,16.74,16.82,6540795.0
2017-12-05 11:00:00,16.81,16.97,16.75,16.88,2359020.0,16.81,16.97,16.75,16.88,2359020.0
2017-12-05 12:00:00,16.87,16.88,16.64,16.7,2409675.0,16.87,16.88,16.64,16.7,2409675.0
2017-12-05 13:00:00,16.7,16.87,16.66,16.76,1547820.0,16.7,16.87,16.66,16.76,1547820.0
2017-12-05 14:00:00,16.76,16.8,16.58,16.64,2163975.0,16.76,16.8,16.58,16.64,2163975.0
2017-12-05 15:00:00,16.65,16.76,16.53,16.68,3939570.0,16.65,16.76,16.53,16.68,3939570.0
2017-12-06 09:30:00,16.64,16.75,16.53,16.6,855330.0,16.64,16.75,16.53,16.6,855330.0
2017-12-06 10:00:00,16.63,16.68,16.41,16.52,3426435.0,16.63,16.68,16.41,16.52,3426435.0
2017-12-06 11:00:00,16.53,16.53,16.37,16.47,1391055.0,16.53,16.53,16.37,16.47,1391055.0
2017-12-06 12:00:00,16.45,16.46,16.37,16.39,1868610.0,16.45,16.46,16.37,16.39,1868610.0
2017-12-06 13:00:00,16.39,16.59,16.37,16.55,865665.0,16.39,16.59,16.37,16.55,865665.0
2017-12-06 14:00:00,16.55,16.56,16.45,16.46,993285.0,16.55,16.56,16.45,16.46,993285.0
2017-12-06 15:00:00,16.46,16.47,16.36,16.39,1560990.0,16.46,16.47,16.36,16.39,1560990.0
2017-12-07 09:30:00,16.33,16.42,16.21,16.3,584850.0,16.33,16.42,16.21,16.3,584850.0
2017-12-07 10:00:00,16.3,16.53,16.27,16.28,1039410.0,16.3,16.53,16.27,16.28,1039410.0
2017-12-07 11:00:00,16.28,16.38,16.23,16.32,1047660.0,16.28,16.38,16.23,16.32,1047660.0
2017-12-07 12:00:00,16.33,16.34,16.26,16.33,846975.0,16.33,16.34,16.26,16.33,846975.0
2017-12-07 13:00:00,16.34,16.37,16.28,16.3,545010.0,16.34,16.37,16.28,16.3,545010.0
2017-12-07 14:00:00,16.31,16.36,16.28,16.32,1060215.0,16.31,16.36,16.28,16.32,1060215.0
2017-12-07 15:00:00,16.32,16.35,16.31,16.32,2079660.0,16.32,16.35,16.31,16.32,2079660.0
2017-12-08 09:30:00,16.43,16.49,16.33,16.39,434760.0,16.43,16.49,16.33,16.39,434760.0
2017-12-08 10:00:00,16.39,16.5,16.31,16.5,683865.0,16.39,16.5,16.31,16.5,683865.0
2017-12-08 11:00:00,16.49,16.58,16.46,16.58,648285.0,16.49,16.58,16.46,16.58,648285.0
2017-12-08 12:00:00,16.57,16.63,16.55,16.6,723645.0,16.57,16.63,16.55,16.6,723645.0
2017-12-08 13:00:00,16.6,16.65,16.56,16.65,674715.0,16.6,16.65,16.56,16.65,674715.0
2017-12-08 14:00:00,16.64,16.75,16.61,16.71,878205.0,16.64,16.75,16.61,16.71,878205.0
2017-12-08 15:00:00,16.71,16.76,16.71,16.74,2216205.0,16.71,16.76,16.71,16.74,2216205.0
2017-12-11 09:30:00,16.67,16.71,16.47,16.55,673200.0,16.67,16.71,16.47,16.55,673200.0
2017-12-11 10:00:00,16.53,16.57,16.43,16.48,1382505.0,16.53,16.57,16.43,16.48,1382505.0
2017-12-11 11:00:00,16.47,16.54,16.36,16.49,830475.0,16.47,16.54,16.36,16.49,830475.0
2017-12-11 12:00:00,16.49,16.56,16.43,16.55,597675.0,16.49,16.56,16.43,16.55,597675.0
2017-12-11 13:00:00,16.55,16.55,16.51,16.54,388590.0,16.55,16.55,16.51,16.54,388590.0
2017-12-11 14:00:00,16.54,16.55,16.45,16.47,743940.0,16.54,16.55,16.45,16.47,743940.0
2017-12-11 15:00:00,16.47,16.49,16.44,16.49,1554990.0,16.47,16.49,16.44,16.49,1554990.0
2017-12-12 09:30:00,16.42,16.53,16.37,16.42,885900.0,16.42,16.53,16.37,16.42,885900.0
2017-12-12 10:00:00,16.44,16.51,16.43,16.47,1273290.0,16.44,16.51,16.43,16.47,1273290.0
2017-12-12 11:00:00,16.48,16.5,16.38,16.4,1066755.0,16.48,16.5,16.38,16.4,1066755.0
2017-12-12 12:00:00,16.4,16.44,16.35,16.42,892995.0,16.4,16.44,16.35,16.42,892995.0
2017-12-12 13:00:00,16.42,16.43,16.32,16.32,1565175.0,16.42,16.43,16.32,16.32,1565175.0
2017-12-12 14:00:00,16.33,16.38,16.31,16.34,1030380.0,16.33,16.38,16.31,16.34,1030380.0
2017-12-12 15:00:00,16.34,16.48,16.31,16.46,3489255.0,16.34,16.48,16.31,16.46,3489255.0
2017-12-13 09:30:00,16.78,16.9,16.48,16.48,1777650.0,16.78,16.9,16.48,16.48,1777650.0
2017-12-13 10:00:00,16.48,16.5,16.38,16.43,2477850.0,16.48,16.5,16.38,16.43,2477850.0
2017-12-13 11:00:00,16.43,16.48,16.39,16.46,1600830.0,16.43,16.48,16.39,16.46,1600830.0
2017-12-13 12:00:00,16.47,16.48,16.4,16.45,1021665.0,16.47,16.48,16.4,16.45,1021665.0
2017-12-13 13:00:00,16.44,16.5,16.4,16.48,754140.0,16.44,16.5,16.4,16.48,754140.0
2017-12-13 14:00:00,16.48,16.53,16.46,16.47,1185390.0,16.48,16.53,16.46,16.47,1185390.0
2017-12-13 15:00:00,16.47,16.47,16.37,16.4,2247735.0,16.47,16.47,16.37,16.4,2247735.0
2017-12-14 09:30:00,16.44,16.5,16.27,16.28,1285410.0,16.44,16.5,16.27,16.28,1285410.0
2017-12-14 10:00:00,16.28,16.3,16.17,16.22,1178385.0,16.28,16.3,16.17,16.22,1178385.0
2017-12-14 11:00:00,16.21,16.3,16.12,16.3,1266870.0,16.21,16.3,16.12,16.3,1266870.0
2017-12-14 12:00:00,16.3,16.3,16.18,16.22,764475.0,16.3,16.3,16.18,16.22,764475.0
2017-12-14 13:00:00,16.21,16.25,16.13,16.15,797445.0,16.21,16.25,16.13,16.15,797445.0
2017-12-14 14:00:00,16.15,16.19,16.04,16.18,1408410.0,16.15,16.19,16.04,16.18,1408410.0
2017-12-14 15:00:00,16.17,16.2,16.06,16.1,2115090.0,16.17,16.2,16.06,16.1,2115090.0
2017-12-15 09:30:00,16.26,16.28,16.13,16.18,2299380.0,16.26,16.28,16.13,16.18,2299380.0
2017-12-15 10:00:00,16.18,16.2,16.09,16.15,1240785.0,16.18,16.2,16.09,16.15,1240785.0
2017-12-15 11:00:00,16.17,16.21,16.09,16.2,1722000.0,16.17,16.21,16.09,16.2,1722000.0
2017-12-15 12:00:00,16.21,16.21,16.12,16.14,946275.0,16.21,16.21,16.12,16.14,946275.0
2017-12-15 13:00:00,16.13,16.14,16.07,16.11,630165.0,16.13,16.14,16.07,16.11,630165.0
2017-12-15 14:00:00,16.11,16.19,16.11,16.12,686505.0,16.11,16.19,16.11,16.12,686505.0
2017-12-15 15:00:00,16.13,16.14,15.97,16.01,2804475.0,16.13,16.14,15.97,16.01,2804475.0
2017-12-18 09:30:00,16.12,16.26,16.07,16.13,1024500.0,16.12,16.26,16.07,16.13,1024500.0
2017-12-18 10:00:00,16.12,16.17,16.05,16.14,4003395.0,16.12,16.17,16.05,16.14,4003395.0
2017-12-18 11:00:00,16.14,16.17,16.08,16.14,3097530.0,16.14,16.17,16.08,16.14,3097530.0
2017-12-18 12:00:00,16.14,16.36,16.14,16.36,1587885.0,16.14,16.36,16.14,16.36,1587885.0
2017-12-18 13:00:00,16.35,16.36,16.27,16.35,1286385.0,16.35,16.36,16.27,16.35,1286385.0
2017-12-18 14:00:00,16.36,16.41,16.31,16.4,1070595.0,16.36,16.41,16.31,16.4,1070595.0
2017-12-18 15:00:00,16.4,16.43,16.37,16.39,2042025.0,16.4,16.43,16.37,16.39,2042025.0
2017-12-19 09:30:00,16.35,16.4,16.16,16.17,1180365.0,16.35,16.4,16.16,16.17,1180365.0
2017-12-19 10:00:00,16.17,16.3,16.16,16.29,1159995.0,16.17,16.3,16.16,16.29,1159995.0
2017-12-19 11:00:00,16.29,16.33,16.24,16.27,1533780.0,16.29,16.33,16.24,16.27,1533780.0
2017-12-19 12:00:00,16.27,16.27,16.2,16.24,1388970.0,16.27,16.27,16.2,16.24,1388970.0
2017-12-19 13:00:00,16.24,16.27,16.21,16.23,893070.0,16.24,16.27,16.21,16.23,893070.0
2017-12-19 14:00:00,16.24,16.25,16.17,16.19,753525.0,16.24,16.25,16.17,16.19,753525.0
2017-12-19 15:00:00,16.2,16.24,16.18,16.2,2757915.0,16.2,16.24,16.18,16.2,2757915.0
2017-12-20 09:30:00,16.22,16.28,16.09,16.11,620850.0,16.22,16.28,16.09,16.11,620850.0
2017-12-20 10:00:00,16.11,16.19,16.05,16.11,1852680.0,16.11,16.19,16.05,16.11,1852680.0
2017-12-20 11:00:00,16.11,16.15,16.04,16.12,1233375.0,16.11,16.15,16.04,16.12,1233375.0
2017-12-20 12:00:00,16.12,16.14,16.08,16.12,482685.0,16.12,16.14,16.08,16.12,482685.0
2017-12-20 13:00:00,16.12,16.19,16.09,16.13,2673075.0,16.12,16.19,16.09,16.13,2673075.0
2017-12-20 14:00:00,16.13,16.15,16.09,16.12,861420.0,16.13,16.15,16.09,16.12,861420.0
2017-12-20 15:00:00,16.12,16.17,16.1,16.14,1887165.0,16.12,16.17,16.1,16.14,1887165.0
2017-12-21 09:30:00,16.18,16.21,16.07,16.14,1067790.0,16.18,16.21,16.07,16.14,1067790.0
2017-12-21 10:00:00,16.13,16.22,16.09,16.14,2789685.0,16.13,16.22,16.09,16.14,2789685.0
2017-12-21 11:00:00,16.14,16.21,16.09,16.16,2380155.0,16.14,16.21,16.09,16.16,2380155.0
2017-12-21 12:00:00,16.16,16.2,16.15,16.15,1821435.0,16.16,16.2,16.15,16.15,1821435.0
2017-12-21 13:00:00,16.15,16.17,16.12,16.12,621555.0,16.15,16.17,16.12,16.12,621555.0
2017-12-21 14:00:00,16.13,16.17,16.13,16.14,872175.0,16.13,16.17,16.13,16.14,872175.0
2017-12-21 15:00:00,16.13,16.14,16.07,16.1,1385565.0,16.13,16.14,16.07,16.1,1385565.0
2017-12-22 09:30:00,16.07,16.17,16.01,16.11,2591070.0,16.07,16.17,16.01,16.11,2591070.0
2017-12-22 10:00:00,16.13,16.23,16.1,16.17,3216195.0,16.13,16.23,16.1,16.17,3216195.0
2017-12-22 11:00:00,16.17,16.18,16.12,16.13,923955.0,16.17,16.18,16.12,16.13,923955.0
2017-12-22 12:00:00,16.14,16.14,16.12,16.12,982485.0,16.14,16.14,16.12,16.12,982485.0
2017-12-22 13:00:00,16.12,16.19,16.08,16.17,816930.0,16.12,16.19,16.08,16.17,816930.0
2017-12-22 14:00:00,16.17,16.18,16.14,16.15,1230780.0,16.17,16.18,16.14,16.15,1230780.0
2017-12-22 15:00:00,16.15,16.18,16.14,16.17,1026930.0,16.15,16.18,16.14,16.17,1026930.0
2017-12-26 09:30:00,16.25,16.46,16.15,16.37,1167690.0,16.25,16.46,16.15,16.37,1167690.0
2017-12-26 10:00:00,16.37,16.4,16.27,16.32,910845.0,16.37,16.4,16.27,16.32,910845.0
2017-12-26 11:00:00,16.32,16.35,16.3,16.34,608775.0,16.32,16.35,16.3,16.34,608775.0
2017-12-26 12:00:00,16.34,16.35,16.32,16.33,368010.0,16.34,16.35,16.32,16.33,368010.0
2017-12-26 13:00:00,16.33,16.33,16.29,16.29,467220.0,16.33,16.33,16.29,16.29,467220.0
2017-12-26 14:00:00,16.3,16.32,16.21,16.31,444735.0,16.3,16.32,16.21,16.31,444735.0
2017-12-26 15:00:00,16.31,16.33,16.29,16.31,1509180.0,16.31,16.33,16.29,16.31,1509180.0
2017-12-27 09:30:00,16.33,16.4,16.25,16.25,431775.0,16.33,16.4,16.25,16.25,431775.0
2017-12-27 10:00:00,16.26,16.26,16.11,16.16,1510020.0,16.26,16.26,16.11,16.16,1510020.0
2017-12-27 11:00:00,16.16,16.23,16.13,16.22,2017065.0,16.16,16.23,16.13,16.22,2017065.0
2017-12-27 12:00:00,16.22,16.23,16.15,16.17,373065.0,16.22,16.23,16.15,16.17,373065.0
2017-12-27 13:00:00,16.17,16.21,16.15,16.19,848325.0,16.17,16.21,16.15,16.19,848325.0
2017-12-27 14:00:00,16.2,16.22,16.17,16.19,943920.0,16.2,16.22,16.17,16.19,943920.0
2017-12-27 15:00:00,16.19,16.19,16.13,16.15,931920.0,16.19,16.19,16.13,16.15,931920.0
2017-12-28 09:30:00,16.19,16.23,16.07,16.11,547995.0,16.19,16.23,16.07,16.11,547995.0
2017-12-28 10:00:00,16.11,16.2,16.06,16.18,2117115.0,16.11,16.2,16.06,16.18,2117115.0
2017-12-28 11:00:00,16.18,16.24,16.13,16.17,922695.0,16.18,16.24,16.13,16.17,922695.0
2017-12-28 12:00:00,16.18,16.18,16.09,16.15,730245.0,16.18,16.18,16.09,16.15,730245.0
2017-12-28 13:00:00,16.15,16.16,16.13,16.15,400050.0,16.15,16.16,16.13,16.15,400050.0
2017-12-28 14:00:00,16.14,16.19,16.11,16.18,1711545.0,16.14,16.19,16.11,16.18,1711545.0
2017-12-28 15:00:00,16.19,16.21,16.14,16.16,1973835.0,16.19,16.21,16.14,16.16,1973835.0
2017-12-29 09:30:00,16.09,16.16,16.02,16.13,495630.0,16.09,16.16,16.02,16.13,495630.0
2017-12-29 10:00:00,16.13,16.17,16.08,16.13,2454195.0,16.13,16.17,16.08,16.13,2454195.0
2017-12-29 11:00:00,16.13,16.14,16.08,16.12,869385.0,16.13,16.14,16.08,16.12,869385.0
2017-12-29 12:00:00,16.12,16.12,16.08,16.09,596415.0,16.12,16.12,16.08,16.09,596415.0
2017-12-29 13:00:00,16.09,16.11,16.07,16.08,528090.0,16.09,16.11,16.07,16.08,528090.0
2017-12-29 14:00:00,16.08,16.11,16.07,16.08,441585.0,16.08,16.11,16.07,16.08,441585.0
2017-12-29 15:00:00,16.08,16.08,16.03,16.04,1698435.0,16.08,16.08,16.03,16.04,1698435.0
2018-01-02 09:30:00,16.09,16.28,16.09,16.28,1469805.0,16.09,16.28,16.09,16.28,1469805.0
2018-01-02 10:00:00,16.27,16.67,16.26,16.64,2808150.0,16.27,16.67,16.26,16.64,2808150.0
2018-01-02 11:00:00,16.63,16.8,16.63,16.7,2499120.0,16.63,16.8,16.63,16.7,2499120.0
2018-01-02 12:00:00,16.7,16.75,16.64,16.75,1735335.0,16.7,16.75,16.64,16.75,1735335.0
2018-01-02 13:00:00,16.75,16.77,16.65,16.67,2050875.0,16.75,16.77,16.65,16.67,2050875.0
2018-01-02 14:00:00,16.68,16.75,16.63,16.63,1616940.0,16.68,16.75,16.63,16.63,1616940.0
2018-01-02 15:00:00,16.64,16.65,16.56,16.62,3752865.0,16.64,16.65,16.56,16.62,3752865.0
2018-01-03 09:30:00,16.66,16.9,16.59,16.9,2051295.0,16.66,16.9,16.59,16.9,2051295.0
2018-01-03 10:00:00,16.9,16.98,16.84,16.85,2767395.0,16.9,16.98,16.84,16.85,2767395.0
2018-01-03 11:00:00,16.85,16.95,16.79,16.82,1406730.0,16.85,16.95,16.79,16.82,1406730.0
2018-01-03 12:00:00,16.82,16.86,16.77,16.85,754635.0,16.82,16.86,16.77,16.85,754635.0
2018-01-03 13:00:00,16.85,16.94,16.82,16.94,701160.0,16.85,16.94,16.82,16.94,701160.0
2018-01-03 14:00:00,16.93,17.05,16.93,17.03,1354095.0,16.93,17.05,16.93,17.03,1354095.0
2018-01-03 15:00:00,17.02,17.03,16.88,16.92,2115990.0,17.02,17.03,16.88,16.92,2115990.0
2018-01-04 09:30:00,17.04,17.41,17.03,17.22,1584255.0,17.04,17.41,17.03,17.22,1584255.0
2018-01-04 10:00:00,17.2,17.2,17.01,17.17,2181630.0,17.2,17.2,17.01,17.17,2181630.0
2018-01-04 11:00:00,17.16,17.17,16.96,16.98,867105.0,17.16,17.17,16.96,16.98,867105.0
2018-01-04 12:00:00,16.99,17.02,16.95,16.99,474585.0,16.99,17.02,16.95,16.99,474585.0
2018-01-04 13:00:00,16.99,17.21,16.98,17.19,781155.0,16.99,17.21,16.98,17.19,781155.0
2018-01-04 14:00:00,17.18,17.25,17.13,17.19,887325.0,17.18,17.25,17.13,17.19,887325.0
2018-01-04 15:00:00,17.19,17.27,17.15,17.18,1517055.0,17.19,17.27,17.15,17.18,1517055.0
2018-01-05 09:30:00,17.3,17.49,17.25,17.47,889455.0,17.3,17.49,17.25,17.47,889455.0
2018-01-05 10:00:00,17.46,17.49,17.21,17.25,889935.0,17.46,17.49,17.21,17.25,889935.0
2018-01-05 11:00:00,17.24,17.35,17.19,17.23,710790.0,17.24,17.35,17.19,17.23,710790.0
2018-01-05 12:00:00,17.23,17.27,17.17,17.26,588615.0,17.23,17.27,17.17,17.26,588615.0
2018-01-05 13:00:00,17.27,17.33,17.26,17.3,542085.0,17.27,17.33,17.26,17.3,542085.0
2018-01-05 14:00:00,17.32,17.37,17.3,17.32,687930.0,17.32,17.37,17.3,17.32,687930.0
2018-01-05 15:00:00,17.32,17.37,17.31,17.35,1134855.0,17.32,17.37,17.31,17.35,1134855.0
2018-01-08 09:30:00,17.4,17.75,17.39,17.5,1164990.0,17.4,17.75,17.39,17.5,1164990.0
2018-01-08 10:00:00,17.5,17.55,17.37,17.42,862380.0,17.5,17.55,17.37,17.42,862380.0
2018-01-08 11:00:00,17.44,17.44,17.36,17.38,792120.0,17.44,17.44,17.36,17.38,792120.0
2018-01-08 12:00:00,17.4,17.48,17.39,17.42,468855.0,17.4,17.48,17.39,17.42,468855.0
2018-01-08 13:00:00,17.43,17.45,17.39,17.4,555960.0,17.43,17.45,17.39,17.4,555960.0
2018-01-08 14:00:00,17.39,17.41,17.38,17.41,611715.0,17.39,17.41,17.38,17.41,611715.0
2018-01-08 15:00:00,17.42,17.42,17.28,17.34,1648800.0,17.42,17.42,17.28,17.34,1648800.0
2018-01-09 09:30:00,17.35,17.42,17.21,17.31,505875.0,17.35,17.42,17.21,17.31,505875.0
2018-01-09 10:00:00,17.3,17.35,17.2,17.29,642855.0,17.3,17.35,17.2,17.29,642855.0
2018-01-09 11:00:00,17.3,17.42,17.28,17.37,1006815.0,17.3,17.42,17.28,17.37,1006815.0
2018-01-09 12:00:00,17.37,17.4,17.34,17.38,764025.0,17.37,17.4,17.34,17.38,764025.0
2018-01-09 13:00:00,17.38,17.4,17.36,17.38,428235.0,17.38,17.4,17.36,17.38,428235.0
2018-01-09 14:00:00,17.38,17.39,17.36,17.38,425190.0,17.38,17.39,17.36,17.38,425190.0
2018-01-09 15:00:00,17.38,17.49,17.37,17.42,1691055.0,17.38,17.49,17.37,17.42,1691055.0
2018-01-10 09:30:00,17.35,17.41,17.27,17.3,673095.0,17.35,17.41,17.27,17.3,673095.0
2018-01-10 10:00:00,17.3,17.39,17.25,17.34,830220.0,17.3,17.39,17.25,17.34,830220.0
2018-01-10 11:00:00,17.34,17.36,17.26,17.31,781155.0,17.34,17.36,17.26,17.31,781155.0
2018-01-10 12:00:00,17.31,17.33,17.28,17.29,580800.0,17.31,17.33,17.28,17.29,580800.0
2018-01-10 13:00:00,17.3,17.34,17.29,17.32,1234890.0,17.3,17.34,17.29,17.32,1234890.0
2018-01-10 14:00:00,17.32,17.36,17.26,17.27,946605.0,17.32,17.36,17.26,17.27,946605.0
2018-01-10 15:00:00,17.27,17.32,17.2,17.23,1823565.0,17.27,17.32,17.2,17.23,1823565.0
2018-01-11 09:30:00,17.24,17.31,17.24,17.29,514380.0,17.24,17.31,17.24,17.29,514380.0
2018-01-11 10:00:00,17.29,17.31,17.13,17.18,627990.0,17.29,17.31,17.13,17.18,627990.0
2018-01-11 11:00:00,17.18,17.24,17.17,17.2,803190.0,17.18,17.24,17.17,17.2,803190.0
2018-01-11 12:00:00,17.2,17.27,17.19,17.24,760380.0,17.2,17.27,17.19,17.24,760380.0
2018-01-11 13:00:00,17.24,17.3,17.24,17.28,1330440.0,17.24,17.3,17.24,17.28,1330440.0
2018-01-11 14:00:00,17.28,17.3,17.26,17.29,2228985.0,17.28,17.3,17.26,17.29,2228985.0
2018-01-11 15:00:00,17.29,17.35,17.29,17.32,3304650.0,17.29,17.35,17.29,17.32,3304650.0
2018-01-12 09:30:00,17.41,17.41,17.08,17.31,1348635.0,17.41,17.41,17.08,17.31,1348635.0
2018-01-12 10:00:00,17.32,17.39,17.27,17.36,1573215.0,17.32,17.39,17.27,17.36,1573215.0
2018-01-12 11:00:00,17.36,17.37,17.26,17.33,1788465.0,17.36,17.37,17.26,17.33,1788465.0
2018-01-12 12:00:00,17.34,17.35,17.28,17.31,1167090.0,17.34,17.35,17.28,17.31,1167090.0
2018-01-12 13:00:00,17.31,17.32,17.27,17.31,1318200.0,17.31,17.32,17.27,17.31,1318200.0
2018-01-12 14:00:00,17.31,17.32,17.27,17.28,1340550.0,17.31,17.32,17.27,17.28,1340550.0
2018-01-12 15:00:00,17.29,17.32,17.21,17.24,3714510.0,17.29,17.32,17.21,17.24,3714510.0
2018-01-16 09:30:00,17.32,17.37,17.23,17.24,818835.0,17.32,17.37,17.23,17.24,818835.0
2018-01-16 10:00:00,17.25,17.26,17.13,17.16,1335075.0,17.25,17.26,17.13,17.16,1335075.0
2018-01-16 11:00:00,17.17,17.2,17.14,17.15,844725.0,17.17,17.2,17.14,17.15,844725.0
2018-01-16 12:00:00,17.15,17.25,17.14,17.25,731805.0,17.15,17.25,17.14,17.25,731805.0
2018-01-16 13:00:00,17.24,17.27,17.17,17.19,873825.0,17.24,17.27,17.17,17.19,873825.0
2018-01-16 14:00:00,17.19,17.19,17.09,17.14,968145.0,17.19,17.19,17.09,17.14,968145.0
2018-01-16 15:00:00,17.14,17.22,17.14,17.19,2751570.0,17.14,17.22,17.14,17.19,2751570.0
2018-01-17 09:30:00,17.31,17.32,17.17,17.27,986910.0,17.31,17.32,17.17,17.27,986910.0
2018-01-17 10:00:00,17.25,17.4,17.25,17.38,2490420.0,17.25,17.4,17.25,17.38,2490420.0
2018-01-17 11:00:00,17.37,17.42,17.32,17.4,1627275.0,17.37,17.42,17.32,17.4,1627275.0
2018-01-17 12:00:00,17.39,17.55,17.38,17.54,1415400.0,17.39,17.55,17.38,17.54,1415400.0
2018-01-17 13:00:00,17.54,17.61,17.54,17.6,911070.0,17.54,17.61,17.54,17.6,911070.0
2018-01-17 14:00:00,17.6,17.72,17.59,17.72,1117845.0,17.6,17.72,17.59,17.72,1117845.0
2018-01-17 15:00:00,17.72,17.72,17.66,17.67,3084900.0,17.72,17.72,17.66,17.67,3084900.0
2018-01-18 09:30:00,17.66,17.73,17.58,17.66,522255.0,17.66,17.73,17.58,17.66,522255.0
2018-01-18 10:00:00,17.66,17.69,17.56,17.65,918915.0,17.66,17.69,17.56,17.65,918915.0
2018-01-18 11:00:00,17.65,17.67,17.57,17.62,565170.0,17.65,17.67,17.57,17.62,565170.0
2018-01-18 12:00:00,17.63,17.79,17.62,17.75,743385.0,17.63,17.79,17.62,17.75,743385.0
2018-01-18 13:00:00,17.75,17.79,17.73,17.76,674310.0,17.75,17.79,17.73,17.76,674310.0
2018-01-18 14:00:00,17.76,17.81,17.73,17.77,803835.0,17.76,17.81,17.73,17.77,803835.0
2018-01-18 15:00:00,17.77,17.79,17.73,17.76,1714410.0,17.77,17.79,17.73,17.76,1714410.0
2018-01-19 09:30:00,17.87,17.88,17.79,17.83,1118295.0,17.87,17.88,17.79,17.83,1118295.0
2018-01-19 10:00:00,17.83,18.05,17.82,18.0,1101180.0,17.83,18.05,17.82,18.0,1101180.0
2018-01-19 11:00:00,18.01,18.15,17.99,18.07,1141275.0,18.01,18.15,17.99,18.07,1141275.0
2018-01-19 12:00:00,18.07,18.14,18.04,18.11,698625.0,18.07,18.14,18.04,18.11,698625.0
2018-01-19 13:00:00,18.11,18.16,18.1,18.16,752040.0,18.11,18.16,18.1,18.16,752040.0
2018-01-19 14:00:00,18.15,18.21,18.14,18.14,1218225.0,18.15,18.21,18.14,18.14,1218225.0
2018-01-19 15:00:00,18.15,18.21,18.14,18.2,2348940.0,18.15,18.21,18.14,18.2,2348940.0
2018-01-22 09:30:00,18.2,18.29,18.06,18.29,508860.0,18.2,18.29,18.06,18.29,508860.0
2018-01-22 10:00:00,18.29,18.31,18.04,18.05,1032705.0,18.29,18.31,18.04,18.05,1032705.0
2018-01-22 11:00:00,18.04,18.09,17.92,17.98,682455.0,18.04,18.09,17.92,17.98,682455.0
2018-01-22 12:00:00,17.97,18.07,17.97,18.02,485985.0,17.97,18.07,17.97,18.02,485985.0
2018-01-22 13:00:00,18.02,18.13,18.01,18.13,1337280.0,18.02,18.13,18.01,18.13,1337280.0
2018-01-22 14:00:00,18.12,18.24,18.12,18.17,1337070.0,18.12,18.24,18.12,18.17,1337070.0
2018-01-22 15:00:00,18.17,18.19,18.13,18.15,1832160.0,18.17,18.19,18.13,18.15,1832160.0
2018-01-23 09:30:00,18.1,18.14,17.92,18.04,622365.0,18.1,18.14,17.92,18.04,622365.0
2018-01-23 10:00:00,18.04,18.16,17.94,17.99,1289670.0,18.04,18.16,17.94,17.99,1289670.0
2018-01-23 11:00:00,18.02,18.06,17.99,18.0,414345.0,18.02,18.06,17.99,18.0,414345.0
2018-01-23 12:00:00,18.0,18.04,17.97,18.04,530760.0,18.0,18.04,17.97,18.04,530760.0
2018-01-23 13:00:00,18.03,18.08,17.99,18.03,621375.0,18.03,18.08,17.99,18.03,621375.0
2018-01-23 14:00:00,18.03,18.12,18.01,18.1,548145.0,18.03,18.12,18.01,18.1,548145.0
2018-01-23 15:00:00,18.1,18.11,18.02,18.08,1454535.0,18.1,18.11,18.02,18.08,1454535.0
2018-01-24 09:30:00,18.17,18.26,17.95,18.09,751185.0,18.17,18.26,17.95,18.09,751185.0
2018-01-24 10:00:00,18.06,18.19,18.06,18.17,712080.0,18.06,18.19,18.06,18.17,712080.0
2018-01-24 11:00:00,18.17,18.2,18.07,18.19,650175.0,18.17,18.2,18.07,18.19,650175.0
2018-01-24 12:00:00,18.18,18.23,18.14,18.23,805290.0,18.18,18.23,18.14,18.23,805290.0
2018-01-24 13:00:00,18.23,18.48,18.23,18.42,1259925.0,18.23,18.48,18.23,18.42,1259925.0
2018-01-24 14:00:00,18.42,18.45,18.36,18.4,986295.0,18.42,18.45,18.36,18.4,986295.0
2018-01-24 15:00:00,18.4,18.45,18.36,18.39,2322450.0,18.4,18.45,18.36,18.39,2322450.0
2018-01-25 09:30:00,18.5,18.62,18.4,18.44,1050675.0,18.5,18.62,18.4,18.44,1050675.0
2018-01-25 10:00:00,18.43,18.46,18.29,18.31,1788375.0,18.43,18.46,18.29,18.31,1788375.0
2018-01-25 11:00:00,18.31,18.42,18.28,18.37,993150.0,18.31,18.42,18.28,18.37,993150.0
2018-01-25 12:00:00,18.37,18.38,18.28,18.33,1195140.0,18.37,18.38,18.28,18.33,1195140.0
2018-01-25 13:00:00,18.34,18.34,18.28,18.29,976305.0,18.34,18.34,18.28,18.29,976305.0
2018-01-25 14:00:00,18.29,18.34,18.21,18.22,959640.0,18.29,18.34,18.21,18.22,959640.0
2018-01-25 15:00:00,18.22,18.23,18.16,18.19,2314950.0,18.22,18.23,18.16,18.19,2314950.0
2018-01-26 09:30:00,18.34,18.37,18.22,18.28,482325.0,18.34,18.37,18.22,18.28,482325.0
2018-01-26 10:00:00,18.28,18.34,18.18,18.26,1130955.0,18.28,18.34,18.18,18.26,1130955.0
2018-01-26 11:00:00,18.25,18.34,18.21,18.28,984195.0,18.25,18.34,18.21,18.28,984195.0
2018-01-26 12:00:00,18.28,18.39,18.26,18.37,788085.0,18.28,18.39,18.26,18.37,788085.0
2018-01-26 13:00:00,18.37,18.4,18.33,18.39,578835.0,18.37,18.4,18.33,18.39,578835.0
2018-01-26 14:00:00,18.4,18.4,18.33,18.35,461865.0,18.4,18.4,18.33,18.35,461865.0
2018-01-26 15:00:00,18.35,18.39,18.33,18.36,2193720.0,18.35,18.39,18.33,18.36,2193720.0
2018-01-29 09:30:00,18.34,18.39,18.23,18.26,610050.0,18.34,18.39,18.23,18.26,610050.0
2018-01-29 10:00:00,18.25,18.3,18.2,18.22,807270.0,18.25,18.3,18.2,18.22,807270.0
2018-01-29 11:00:00,18.21,18.25,18.2,18.23,917640.0,18.21,18.25,18.2,18.23,917640.0
2018-01-29 12:00:00,18.23,18.42,18.22,18.41,800040.0,18.23,18.42,18.22,18.41,800040.0
2018-01-29 13:00:00,18.4,18.4,18.3,18.34,589995.0,18.4,18.4,18.3,18.34,589995.0
2018-01-29 14:00:00,18.34,18.35,18.27,18.31,1230705.0,18.34,18.35,18.27,18.31,1230705.0
2018-01-29 15:00:00,18.31,18.33,18.24,18.26,1886910.0,18.31,18.33,18.24,18.26,1886910.0
2018-01-30 09:30:00,18.19,18.4,18.13,18.16,1406085.0,18.19,18.4,18.13,18.16,1406085.0
2018-01-30 10:00:00,18.16,18.16,17.98,18.11,1135020.0,18.16,18.16,17.98,18.11,1135020.0
2018-01-30 11:00:00,18.12,18.15,18.06,18.1,1073820.0,18.12,18.15,18.06,18.1,1073820.0
2018-01-30 12:00:00,18.1,18.18,18.07,18.13,1172505.0,18.1,18.18,18.07,18.13,1172505.0
2018-01-30 13:00:00,18.13,18.13,17.98,18.0,930540.0,18.13,18.13,17.98,18.0,930540.0
2018-01-30 14:00:00,18.0,18.0,17.89,17.9,932895.0,18.0,18.0,17.89,17.9,932895.0
2018-01-30 15:00:00,17.89,17.94,17.85,17.89,3090075.0,17.89,17.94,17.85,17.89,3090075.0
2018-01-31 09:30:00,17.94,18.1,17.88,17.91,2064390.0,17.94,18.1,17.88,17.91,2064390.0
2018-01-31 10:00:00,17.91,18.05,17.83,17.88,2318145.0,17.91,18.05,17.83,17.88,2318145.0
2018-01-31 11:00:00,17.88,17.88,17.73,17.79,1538865.0,17.88,17.88,17.73,17.79,1538865.0
2018-01-31 12:00:00,17.79,17.83,17.74,17.79,1892835.0,17.79,17.83,17.74,17.79,1892835.0
2018-01-31 13:00:00,17.79,17.8,17.68,17.71,1896210.0,17.79,17.8,17.68,17.71,1896210.0
2018-01-31 14:00:00,17.71,17.8,17.59,17.68,2386125.0,17.71,17.8,17.59,17.68,2386125.0
2018-01-31 15:00:00,17.68,17.7,17.58,17.65,3371745.0,17.68,17.7,17.58,17.65,3371745.0
2018-02-01 09:30:00,17.53,17.76,17.38,17.54,1133535.0,17.53,17.76,17.38,17.54,1133535.0
2018-02-01 10:00:00,17.58,17.72,17.53,17.55,1987275.0,17.58,17.72,17.53,17.55,1987275.0
2018-02-01 11:00:00,17.55,17.71,17.51,17.59,1024350.0,17.55,17.71,17.51,17.59,1024350.0
2018-02-01 12:00:00,17.6,17.6,17.46,17.55,1336245.0,17.6,17.6,17.46,17.55,1336245.0
2018-02-01 13:00:00,17.54,17.62,17.53,17.59,851295.0,17.54,17.62,17.53,17.59,851295.0
2018-02-01 14:00:00,17.59,17.62,17.44,17.54,1498350.0,17.59,17.62,17.44,17.54,1498350.0
2018-02-01 15:00:00,17.54,17.56,17.42,17.49,1951215.0,17.54,17.56,17.42,17.49,1951215.0
2018-02-02 09:30:00,17.38,17.54,17.2,17.45,1315350.0,17.38,17.54,17.2,17.45,1315350.0
2018-02-02 10:00:00,17.45,17.49,17.3,17.31,2096685.0,17.45,17.49,17.3,17.31,2096685.0
2018-02-02 11:00:00,17.32,17.4,17.23,17.31,1792020.0,17.32,17.4,17.23,17.31,1792020.0
2018-02-02 12:00:00,17.33,17.4,17.3,17.33,1162950.0,17.33,17.4,17.3,17.33,1162950.0
2018-02-02 13:00:00,17.32,17.33,17.18,17.19,850470.0,17.32,17.33,17.18,17.19,850470.0
2018-02-02 14:00:00,17.18,17.19,16.85,16.85,2148765.0,17.18,17.19,16.85,16.85,2148765.0
2018-02-02 15:00:00,16.84,16.95,16.79,16.84,5223645.0,16.84,16.95,16.79,16.84,5223645.0
2018-02-05 09:30:00,16.78,17.2,16.68,16.98,2374875.0,16.78,17.2,16.68,16.98,2374875.0
2018-02-05 10:00:00,16.96,17.18,16.92,17.13,2489160.0,16.96,17.18,16.92,17.13,2489160.0
2018-02-05 11:00:00,17.14,17.23,17.01,17.21,2122035.0,17.14,17.23,17.01,17.21,2122035.0
2018-02-05 12:00:00,17.21,17.21,16.98,17.05,1141710.0,17.21,17.21,16.98,17.05,1141710.0
2018-02-05 13:00:00,17.06,17.18,16.96,17.16,1467255.0,17.06,17.18,16.96,17.16,1467255.0
2018-02-05 14:00:00,17.16,17.16,16.82,16.85,1041285.0,17.16,17.16,16.82,16.85,1041285.0
2018-02-05 15:00:00,16.84,16.87,16.43,16.44,4051485.0,16.84,16.87,16.43,16.44,4051485.0
2018-02-06 09:30:00,16.34,16.71,16.11,16.61,1975395.0,16.34,16.71,16.11,16.61,1975395.0
2018-02-06 10:00:00,16.57,16.87,16.53,16.72,2992785.0,16.57,16.87,16.53,16.72,2992785.0
2018-02-06 11:00:00,16.69,16.9,16.65,16.78,2131530.0,16.69,16.9,16.65,16.78,2131530.0
2018-02-06 12:00:00,16.79,17.05,16.77,16.9,1247475.0,16.79,17.05,16.77,16.9,1247475.0
2018-02-06 13:00:00,16.88,16.9,16.68,16.74,1455600.0,16.88,16.9,16.68,16.74,1455600.0
2018-02-06 14:00:00,16.73,16.91,16.64,16.91,1691145.0,16.73,16.91,16.64,16.91,1691145.0
2018-02-06 15:00:00,16.91,17.05,16.87,16.99,3111345.0,16.91,17.05,16.87,16.99,3111345.0
2018-02-07 09:30:00,16.94,17.23,16.82,17.0,2495595.0,16.94,17.23,16.82,17.0,2495595.0
2018-02-07 10:00:00,16.98,17.07,16.87,16.91,1790250.0,16.98,17.07,16.87,16.91,1790250.0
2018-02-07 11:00:00,16.91,17.0,16.88,16.94,2374860.0,16.91,17.0,16.88,16.94,2374860.0
2018-02-07 12:00:00,16.94,16.98,16.83,16.83,1347090.0,16.94,16.98,16.83,16.83,1347090.0
2018-02-07 13:00:00,16.84,16.93,16.71,16.76,2141535.0,16.84,16.93,16.71,16.76,2141535.0
2018-02-07 14:00:00,16.76,16.93,16.71,16.75,2660580.0,16.76,16.93,16.71,16.75,2660580.0
2018-02-07 15:00:00,16.76,17.04,16.7,16.81,5111955.0,16.76,17.04,16.7,16.81,5111955.0
2018-02-08 09:30:00,17.07,17.49,16.94,17.34,6212385.0,17.07,17.49,16.94,17.34,6212385.0
2018-02-08 10:00:00,17.34,17.37,16.95,17.01,3404505.0,17.34,17.37,16.95,17.01,3404505.0
2018-02-08 11:00:00,17.02,17.24,16.56,16.82,5158815.0,17.02,17.24,16.56,16.82,5158815.0
2018-02-08 12:00:00,16.81,16.89,16.72,16.74,2169990.0,16.81,16.89,16.72,16.74,2169990.0
2018-02-08 13:00:00,16.76,17.13,16.69,17.03,2069445.0,16.76,17.13,16.69,17.03,2069445.0
2018-02-08 14:00:00,17.03,17.18,16.95,17.12,3989895.0,17.03,17.18,16.95,17.12,3989895.0
2018-02-08 15:00:00,17.13,17.16,16.8,16.81,5509605.0,17.13,17.16,16.8,16.81,5509605.0
2018-02-09 09:30:00,16.99,17.09,16.69,16.7,2601645.0,16.99,17.09,16.69,16.7,2601645.0
2018-02-09 10:00:00,16.73,16.76,16.17,16.25,2923125.0,16.73,16.76,16.17,16.25,2923125.0
2018-02-09 11:00:00,16.26,16.45,16.22,16.3,2618430.0,16.26,16.45,16.22,16.3,2618430.0
2018-02-09 12:00:00,16.32,16.34,15.99,16.28,2860050.0,16.32,16.34,15.99,16.28,2860050.0
2018-02-09 13:00:00,16.28,16.39,16.08,16.28,2884185.0,16.28,16.39,16.08,16.28,2884185.0
2018-02-09 14:00:00,16.27,16.63,16.27,16.49,1909725.0,16.27,16.63,16.27,16.49,1909725.0
2018-02-09 15:00:00,16.49,16.79,16.35,16.65,3936000.0,16.49,16.79,16.35,16.65,3936000.0
2018-02-12 09:30:00,16.71,16.86,16.57,16.63,729630.0,16.71,16.86,16.57,16.63,729630.0
2018-02-12 10:00:00,16.62,16.73,16.31,16.6,2011635.0,16.62,16.73,16.31,16.6,2011635.0
2018-02-12 11:00:00,16.6,16.61,16.44,16.59,1346580.0,16.6,16.61,16.44,16.59,1346580.0
2018-02-12 12:00:00,16.58,16.64,16.48,16.52,932295.0,16.58,16.64,16.48,16.52,932295.0
2018-02-12 13:00:00,16.52,16.54,16.4,16.49,1068105.0,16.52,16.54,16.4,16.49,1068105.0
2018-02-12 14:00:00,16.49,16.61,16.47,16.54,677025.0,16.49,16.61,16.47,16.54,677025.0
2018-02-12 15:00:00,16.54,16.67,16.5,16.55,1881810.0,16.54,16.67,16.5,16.55,1881810.0
2018-02-13 09:30:00,16.47,16.59,16.32,16.34,883155.0,16.47,16.59,16.32,16.34,883155.0
2018-02-13 10:00:00,16.33,16.39,16.21,16.38,1569480.0,16.33,16.39,16.21,16.38,1569480.0
2018-02-13 11:00:00,16.38,16.38,16.24,16.28,962835.0,16.38,16.38,16.24,16.28,962835.0
2018-02-13 12:00:00,16.29,16.36,16.27,16.33,810915.0,16.29,16.36,16.27,16.33,810915.0
2018-02-13 13:00:00,16.32,16.47,16.32,16.41,680925.0,16.32,16.47,16.32,16.41,680925.0
2018-02-13 14:00:00,16.41,16.47,16.39,16.4,663255.0,16.41,16.47,16.39,16.4,663255.0
2018-02-13 15:00:00,16.4,16.46,16.33,16.35,1868550.0,16.4,16.46,16.33,16.35,1868550.0
2018-02-14 09:30:00,16.27,16.35,16.16,16.28,1417080.0,16.27,16.35,16.16,16.28,1417080.0
2018-02-14 10:00:00,16.3,16.62,16.3,16.47,3074790.0,16.3,16.62,16.3,16.47,3074790.0
2018-02-14 11:00:00,16.47,16.57,16.41,16.51,1216425.0,16.47,16.57,16.41,16.51,1216425.0
2018-02-14 12:00:00,16.51,16.58,16.48,16.57,721020.0,16.51,16.58,16.48,16.57,721020.0
2018-02-14 13:00:00,16.57,16.63,16.51,16.62,1010235.0,16.57,16.63,16.51,16.62,1010235.0
2018-02-14 14:00:00,16.61,16.63,16.52,16.54,834480.0,16.61,16.63,16.52,16.54,834480.0
2018-02-14 15:00:00,16.54,16.57,16.45,16.5,2193810.0,16.54,16.57,16.45,16.5,2193810.0
2018-02-15 09:30:00,16.57,16.62,16.51,16.61,511380.0,16.57,16.62,16.51,16.61,511380.0
2018-02-15 10:00:00,16.61,16.76,16.55,16.64,1525815.0,16.61,16.76,16.55,16.64,1525815.0
2018-02-15 11:00:00,16.65,16.69,16.58,16.61,1303590.0,16.65,16.69,16.58,16.61,1303590.0
2018-02-15 12:00:00,16.61,16.63,16.56,16.62,621555.0,16.61,16.63,16.56,16.62,621555.0
2018-02-15 13:00:00,16.64,16.79,16.62,16.76,1036950.0,16.64,16.79,16.62,16.76,1036950.0
2018-02-15 14:00:00,16.75,16.8,16.72,16.74,731130.0,16.75,16.8,16.72,16.74,731130.0
2018-02-15 15:00:00,16.74,16.82,16.73,16.82,2135055.0,16.74,16.82,16.73,16.82,2135055.0
2018-02-16 09:30:00,16.8,16.86,16.73,16.78,690390.0,16.8,16.86,16.73,16.78,690390.0
2018-02-16 10:00:00,16.78,16.84,16.71,16.81,839355.0,16.78,16.84,16.71,16.81,839355.0
2018-02-16 11:00:00,16.8,16.9,16.78,16.85,1467855.0,16.8,16.9,16.78,16.85,1467855.0
2018-02-16 12:00:00,16.84,16.84,16.68,16.75,414705.0,16.84,16.84,16.68,16.75,414705.0
2018-02-16 13:00:00,16.75,16.76,16.63,16.69,845130.0,16.75,16.76,16.63,16.69,845130.0
2018-02-16 14:00:00,16.7,16.8,16.64,16.8,928920.0,16.7,16.8,16.64,16.8,928920.0
2018-02-16 15:00:00,16.79,16.81,16.72,16.74,1907175.0,16.79,16.81,16.72,16.74,1907175.0
2018-02-20 09:30:00,16.67,16.73,16.52,16.54,661530.0,16.67,16.73,16.52,16.54,661530.0
2018-02-20 10:00:00,16.53,16.89,16.52,16.85,1011015.0,16.53,16.89,16.52,16.85,1011015.0
2018-02-20 11:00:00,16.85,16.99,16.85,16.98,1258155.0,16.85,16.99,16.85,16.98,1258155.0
2018-02-20 12:00:00,16.98,16.98,16.87,16.91,480540.0,16.98,16.98,16.87,16.91,480540.0
2018-02-20 13:00:00,16.91,16.91,16.71,16.78,559155.0,16.91,16.91,16.71,16.78,559155.0
2018-02-20 14:00:00,16.8,16.82,16.74,16.77,1037820.0,16.8,16.82,16.74,16.77,1037820.0
2018-02-20 15:00:00,16.79,16.86,16.73,16.83,2857815.0,16.79,16.86,16.73,16.83,2857815.0
2018-02-21 09:30:00,17.0,17.25,16.95,16.95,1797180.0,17.0,17.25,16.95,16.95,1797180.0
2018-02-21 10:00:00,16.94,16.99,16.85,16.87,1080645.0,16.94,16.99,16.85,16.87,1080645.0
2018-02-21 11:00:00,16.87,16.91,16.74,16.85,959535.0,16.87,16.91,16.74,16.85,959535.0
2018-02-21 12:00:00,16.86,16.87,16.75,16.85,511410.0,16.86,16.87,16.75,16.85,511410.0
2018-02-21 13:00:00,16.85,16.88,16.79,16.79,510735.0,16.85,16.88,16.79,16.79,510735.0
2018-02-21 14:00:00,16.79,16.91,16.71,16.75,697200.0,16.79,16.91,16.71,16.75,697200.0
2018-02-21 15:00:00,16.75,16.76,16.5,16.51,2905380.0,16.75,16.76,16.5,16.51,2905380.0
2018-02-22 09:30:00,16.57,16.69,16.5,16.67,509280.0,16.57,16.69,16.5,16.67,509280.0
2018-02-22 10:00:00,16.66,16.79,16.62,16.62,696960.0,16.66,16.79,16.62,16.62,696960.0
2018-02-22 11:00:00,16.61,16.71,16.58,16.65,538230.0,16.61,16.71,16.58,16.65,538230.0
2018-02-22 12:00:00,16.66,16.69,16.54,16.56,463455.0,16.66,16.69,16.54,16.56,463455.0
2018-02-22 13:00:00,16.58,16.61,16.51,16.61,599115.0,16.58,16.61,16.51,16.61,599115.0
2018-02-22 14:00:00,16.6,16.67,16.49,16.49,484545.0,16.6,16.67,16.49,16.49,484545.0
2018-02-22 15:00:00,16.49,16.59,16.44,16.49,2036535.0,16.49,16.59,16.44,16.49,2036535.0
2018-02-23 09:30:00,16.61,16.8,16.61,16.68,461490.0,16.61,16.8,16.61,16.68,461490.0
2018-02-23 10:00:00,16.68,16.81,16.67,16.75,685965.0,16.68,16.81,16.67,16.75,685965.0
2018-02-23 11:00:00,16.75,16.88,16.72,16.86,574515.0,16.75,16.88,16.72,16.86,574515.0
2018-02-23 12:00:00,16.86,16.89,16.81,16.86,1057575.0,16.86,16.89,16.81,16.86,1057575.0
2018-02-23 13:00:00,16.85,16.88,16.82,16.86,553680.0,16.85,16.88,16.82,16.86,553680.0
2018-02-23 14:00:00,16.86,16.92,16.79,16.88,977400.0,16.86,16.92,16.79,16.88,977400.0
2018-02-23 15:00:00,16.89,16.95,16.88,16.94,1940985.0,16.89,16.95,16.88,16.94,1940985.0
2018-02-26 09:30:00,16.96,17.0,16.81,16.9,643155.0,16.96,17.0,16.81,16.9,643155.0
2018-02-26 10:00:00,16.9,16.98,16.77,16.8,1082820.0,16.9,16.98,16.77,16.8,1082820.0
2018-02-26 11:00:00,16.8,16.95,16.78,16.95,981360.0,16.8,16.95,16.78,16.95,981360.0
2018-02-26 12:00:00,16.96,16.99,16.92,16.95,1043625.0,16.96,16.99,16.92,16.95,1043625.0
2018-02-26 13:00:00,16.96,16.96,16.89,16.93,522075.0,16.96,16.96,16.89,16.93,522075.0
2018-02-26 14:00:00,16.92,16.96,16.9,16.94,605235.0,16.92,16.96,16.9,16.94,605235.0
2018-02-26 15:00:00,16.93,17.0,16.9,17.0,3427590.0,16.93,17.0,16.9,17.0,3427590.0
2018-02-27 09:30:00,16.89,16.91,16.42,16.49,1999530.0,16.89,16.91,16.42,16.49,1999530.0
2018-02-27 10:00:00,16.49,16.58,15.97,16.08,4327215.0,16.49,16.58,15.97,16.08,4327215.0
2018-02-27 11:00:00,16.07,16.42,16.04,16.33,2652030.0,16.07,16.42,16.04,16.33,2652030.0
2018-02-27 12:00:00,16.34,16.43,16.25,16.31,1766040.0,16.34,16.43,16.25,16.31,1766040.0
2018-02-27 13:00:00,16.32,16.35,16.24,16.27,1932360.0,16.32,16.35,16.24,16.27,1932360.0
2018-02-27 14:00:00,16.28,16.44,16.23,16.25,2360295.0,16.28,16.44,16.23,16.25,2360295.0
2018-02-27 15:00:00,16.23,16.25,15.89,15.9,6144330.0,16.23,16.25,15.89,15.9,6144330.0
2018-02-28 09:30:00,16.06,16.22,15.93,16.22,963990.0,16.06,16.22,15.93,16.22,963990.0
2018-02-28 10:00:00,16.2,16.49,16.15,16.37,1760490.0,16.2,16.49,16.15,16.37,1760490.0
2018-02-28 11:00:00,16.37,16.55,16.35,16.54,981585.0,16.37,16.55,16.35,16.54,981585.0
2018-02-28 12:00:00,16.54,16.69,16.54,16.6,1400850.0,16.54,16.69,16.54,16.6,1400850.0
2018-02-28 13:00:00,16.59,16.64,16.56,16.61,940500.0,16.59,16.64,16.56,16.61,940500.0
2018-02-28 14:00:00,16.61,16.67,16.46,16.47,2009700.0,16.61,16.67,16.46,16.47,2009700.0
2018-02-28 15:00:00,16.47,16.48,16.27,16.28,3348765.0,16.47,16.48,16.27,16.28,3348765.0
2018-03-01 09:30:00,16.24,16.33,16.15,16.2,852390.0,16.24,16.33,16.15,16.2,852390.0
2018-03-01 10:00:00,16.2,16.54,16.18,16.31,1304355.0,16.2,16.54,16.18,16.31,1304355.0
2018-03-01 11:00:00,16.34,16.54,16.34,16.51,998625.0,16.34,16.54,16.34,16.51,998625.0
2018-03-01 12:00:00,16.51,16.53,16.35,16.41,790875.0,16.51,16.53,16.35,16.41,790875.0
2018-03-01 13:00:00,16.39,16.39,16.18,16.19,565335.0,16.39,16.39,16.18,16.19,565335.0
2018-03-01 14:00:00,16.18,16.23,16.04,16.15,1883400.0,16.18,16.23,16.04,16.15,1883400.0
2018-03-01 15:00:00,16.15,16.27,16.11,16.22,3087060.0,16.15,16.27,16.11,16.22,3087060.0
2018-03-02 09:30:00,16.16,16.28,15.99,16.01,789600.0,16.16,16.28,15.99,16.01,789600.0
2018-03-02 10:00:00,16.01,16.07,15.89,15.99,1106115.0,16.01,16.07,15.89,15.99,1106115.0
2018-03-02 11:00:00,16.02,16.04,15.9,15.97,856230.0,16.02,16.04,15.9,15.97,856230.0
2018-03-02 12:00:00,15.97,16.03,15.85,15.91,1585365.0,15.97,16.03,15.85,15.91,1585365.0
2018-03-02 13:00:00,15.91,15.97,15.86,15.96,834825.0,15.91,15.97,15.86,15.96,834825.0
2018-03-02 14:00:00,15.97,16.08,15.97,16.0,1614885.0,15.97,16.08,15.97,16.0,1614885.0
2018-03-02 15:00:00,15.99,16.15,15.92,16.06,3264120.0,15.99,16.15,15.92,16.06,3264120.0
2018-03-05 09:30:00,16.0,16.24,16.0,16.06,633810.0,16.0,16.24,16.0,16.06,633810.0
2018-03-05 10:00:00,16.07,16.31,16.02,16.3,1229940.0,16.07,16.31,16.02,16.3,1229940.0
2018-03-05 11:00:00,16.31,16.34,16.19,16.31,1143855.0,16.31,16.34,16.19,16.31,1143855.0
2018-03-05 12:00:00,16.3,16.36,16.27,16.36,512010.0,16.3,16.36,16.27,16.36,512010.0
2018-03-05 13:00:00,16.36,16.36,16.29,16.33,539310.0,16.36,16.36,16.29,16.33,539310.0
2018-03-05 14:00:00,16.33,16.37,16.31,16.35,677460.0,16.33,16.37,16.31,16.35,677460.0
2018-03-05 15:00:00,16.35,16.46,16.33,16.46,2338470.0,16.35,16.46,16.33,16.46,2338470.0
2018-03-06 09:30:00,16.45,16.58,16.38,16.55,832920.0,16.45,16.58,16.38,16.55,832920.0
2018-03-06 10:00:00,16.57,16.57,16.43,16.47,1012650.0,16.57,16.57,16.43,16.47,1012650.0
2018-03-06 11:00:00,16.47,16.67,16.44,16.66,1158405.0,16.47,16.67,16.44,16.66,1158405.0
2018-03-06 12:00:00,16.65,16.66,16.56,16.62,608250.0,16.65,16.66,16.56,16.62,608250.0
2018-03-06 13:00:00,16.61,16.66,16.6,16.6,582975.0,16.61,16.66,16.6,16.6,582975.0
2018-03-06 14:00:00,16.61,16.71,16.61,16.7,462840.0,16.61,16.71,16.61,16.7,462840.0
2018-03-06 15:00:00,16.7,16.85,16.69,16.78,1981500.0,16.7,16.85,16.69,16.78,1981500.0
2018-03-07 09:30:00,16.62,16.69,16.45,16.51,739695.0,16.62,16.69,16.45,16.51,739695.0
2018-03-07 10:00:00,16.51,16.7,16.5,16.68,907260.0,16.51,16.7,16.5,16.68,907260.0
2018-03-07 11:00:00,16.69,16.7,16.56,16.63,791685.0,16.69,16.7,16.56,16.63,791685.0
2018-03-07 12:00:00,16.65,16.67,16.43,16.43,467685.0,16.65,16.67,16.43,16.43,467685.0
2018-03-07 13:00:00,16.42,16.43,16.27,16.27,1014750.0,16.42,16.43,16.27,16.27,1014750.0
2018-03-07 14:00:00,16.28,16.34,16.16,16.26,1864920.0,16.28,16.34,16.16,16.26,1864920.0
2018-03-07 15:00:00,16.27,16.38,16.16,16.18,3532035.0,16.27,16.38,16.16,16.18,3532035.0
2018-03-08 09:30:00,16.29,16.32,16.24,16.29,740835.0,16.29,16.32,16.24,16.29,740835.0
2018-03-08 10:00:00,16.3,16.31,16.2,16.21,821070.0,16.3,16.31,16.2,16.21,821070.0
2018-03-08 11:00:00,16.23,16.29,16.22,16.24,1183320.0,16.23,16.29,16.22,16.24,1183320.0
2018-03-08 12:00:00,16.26,16.29,16.22,16.22,643350.0,16.26,16.29,16.22,16.22,643350.0
2018-03-08 13:00:00,16.23,16.25,16.12,16.18,362055.0,16.23,16.25,16.12,16.18,362055.0
2018-03-08 14:00:00,16.19,16.21,16.14,16.17,578445.0,16.19,16.21,16.14,16.17,578445.0
2018-03-08 15:00:00,16.17,16.19,16.11,16.16,2388030.0,16.17,16.19,16.11,16.16,2388030.0
2018-03-09 09:30:00,16.3,16.39,16.22,16.27,572040.0,16.3,16.39,16.22,16.27,572040.0
2018-03-09 10:00:00,16.28,16.5,16.28,16.44,1149330.0,16.28,16.5,16.28,16.44,1149330.0
2018-03-09 11:00:00,16.44,16.56,16.39,16.54,969060.0,16.44,16.56,16.39,16.54,969060.0
2018-03-09 12:00:00,16.55,16.63,16.51,16.63,575490.0,16.55,16.63,16.51,16.63,575490.0
2018-03-09 13:00:00,16.63,16.67,16.55,16.59,578190.0,16.63,16.67,16.55,16.59,578190.0
2018-03-09 14:00:00,16.6,16.66,16.57,16.66,472380.0,16.6,16.66,16.57,16.66,472380.0
2018-03-09 15:00:00,16.66,16.72,16.63,16.7,1807395.0,16.66,16.72,16.63,16.7,1807395.0
2018-03-12 09:30:00,16.7,16.73,16.6,16.67,706110.0,16.7,16.73,16.6,16.67,706110.0
2018-03-12 10:00:00,16.66,16.67,16.49,16.5,855210.0,16.66,16.67,16.49,16.5,855210.0
2018-03-12 11:00:00,16.48,16.59,16.4,16.58,987105.0,16.48,16.59,16.4,16.58,987105.0
2018-03-12 12:00:00,16.58,16.72,16.58,16.6,1004700.0,16.58,16.72,16.58,16.6,1004700.0
2018-03-12 13:00:00,16.61,16.64,16.51,16.52,519090.0,16.61,16.64,16.51,16.52,519090.0
2018-03-12 14:00:00,16.52,16.61,16.51,16.61,503895.0,16.52,16.61,16.51,16.61,503895.0
2018-03-12 15:00:00,16.61,16.67,16.6,16.61,1714950.0,16.61,16.67,16.6,16.61,1714950.0
2018-03-13 09:30:00,16.68,16.73,16.54,16.63,608775.0,16.68,16.73,16.54,16.63,608775.0
2018-03-13 10:00:00,16.63,16.84,16.63,16.76,745815.0,16.63,16.84,16.63,16.76,745815.0
2018-03-13 11:00:00,16.76,16.83,16.73,16.77,765975.0,16.76,16.83,16.73,16.77,765975.0
2018-03-13 12:00:00,16.77,16.85,16.74,16.82,386550.0,16.77,16.85,16.74,16.82,386550.0
2018-03-13 13:00:00,16.83,16.9,16.81,16.86,694635.0,16.83,16.9,16.81,16.86,694635.0
2018-03-13 14:00:00,16.85,16.85,16.7,16.72,529425.0,16.85,16.85,16.7,16.72,529425.0
2018-03-13 15:00:00,16.72,16.76,16.64,16.72,1720860.0,16.72,16.76,16.64,16.72,1720860.0
2018-03-14 09:30:00,16.76,16.86,16.64,16.85,641085.0,16.76,16.86,16.64,16.85,641085.0
2018-03-14 10:00:00,16.86,16.88,16.67,16.73,579630.0,16.86,16.88,16.67,16.73,579630.0
2018-03-14 11:00:00,16.73,16.74,16.66,16.69,389175.0,16.73,16.74,16.66,16.69,389175.0
2018-03-14 12:00:00,16.69,16.74,16.67,16.71,386340.0,16.69,16.74,16.67,16.71,386340.0
2018-03-14 13:00:00,16.71,16.74,16.65,16.72,354600.0,16.71,16.74,16.65,16.72,354600.0
2018-03-14 14:00:00,16.73,16.73,16.65,16.7,389445.0,16.73,16.73,16.65,16.7,389445.0
2018-03-14 15:00:00,16.69,16.72,16.55,16.61,1666185.0,16.69,16.72,16.55,16.61,1666185.0
2018-03-15 09:30:00,16.64,16.76,16.6,16.69,540540.0,16.64,16.76,16.6,16.69,540540.0
2018-03-15 10:00:00,16.68,16.77,16.66,16.72,566745.0,16.68,16.77,16.66,16.72,566745.0
2018-03-15 11:00:00,16.72,16.82,16.72,16.75,562035.0,16.72,16.82,16.72,16.75,562035.0
2018-03-15 12:00:00,16.76,16.77,16.65,16.66,819660.0,16.76,16.77,16.65,16.66,819660.0
2018-03-15 13:00:00,16.66,16.71,16.64,16.66,617475.0,16.66,16.71,16.64,16.66,617475.0
2018-03-15 14:00:00,16.65,16.69,16.59,16.59,282450.0,16.65,16.69,16.59,16.59,282450.0
2018-03-15 15:00:00,16.6,16.62,16.57,16.59,743115.0,16.6,16.62,16.57,16.59,743115.0
2018-03-16 09:30:00,16.67,16.79,16.55,16.7,1832370.0,16.67,16.79,16.55,16.7,1832370.0
2018-03-16 10:00:00,16.7,16.82,16.67,16.78,934605.0,16.7,16.82,16.67,16.78,934605.0
2018-03-16 11:00:00,16.77,16.89,16.74,16.75,1343940.0,16.77,16.89,16.74,16.75,1343940.0
2018-03-16 12:00:00,16.75,16.85,16.75,16.84,521775.0,16.75,16.85,16.75,16.84,521775.0
2018-03-16 13:00:00,16.84,16.86,16.74,16.76,433125.0,16.84,16.86,16.74,16.76,433125.0
2018-03-16 14:00:00,16.76,16.81,16.74,16.78,360465.0,16.76,16.81,16.74,16.78,360465.0
2018-03-16 15:00:00,16.78,16.79,16.74,16.74,2249040.0,16.78,16.79,16.74,16.74,2249040.0
2018-03-19 09:30:00,16.68,16.94,16.65,16.9,684765.0,16.68,16.94,16.65,16.9,684765.0
2018-03-19 10:00:00,16.89,16.91,16.64,16.68,1359720.0,16.89,16.91,16.64,16.68,1359720.0
2018-03-19 11:00:00,16.69,16.72,16.55,16.58,909345.0,16.69,16.72,16.55,16.58,909345.0
2018-03-19 12:00:00,16.58,16.67,16.57,16.65,1627725.0,16.58,16.67,16.57,16.65,1627725.0
2018-03-19 13:00:00,16.65,16.66,16.53,16.57,603000.0,16.65,16.66,16.53,16.57,603000.0
2018-03-19 14:00:00,16.57,16.61,16.43,16.52,517425.0,16.57,16.61,16.43,16.52,517425.0
2018-03-19 15:00:00,16.52,16.59,16.48,16.58,1667235.0,16.52,16.59,16.48,16.58,1667235.0
2018-03-20 09:30:00,16.64,16.7,16.56,16.58,805710.0,16.64,16.7,16.56,16.58,805710.0
2018-03-20 10:00:00,16.59,16.6,16.48,16.56,500445.0,16.59,16.6,16.48,16.56,500445.0
2018-03-20 11:00:00,16.57,16.58,16.46,16.5,400380.0,16.57,16.58,16.46,16.5,400380.0
2018-03-20 12:00:00,16.5,16.51,16.46,16.48,422190.0,16.5,16.51,16.46,16.48,422190.0
2018-03-20 13:00:00,16.49,16.59,16.49,16.5,379560.0,16.49,16.59,16.49,16.5,379560.0
2018-03-20 14:00:00,16.51,16.58,16.51,16.55,499785.0,16.51,16.58,16.51,16.55,499785.0
2018-03-20 15:00:00,16.54,16.59,16.49,16.51,1263210.0,16.54,16.59,16.49,16.51,1263210.0
2018-03-21 09:30:00,16.5,16.79,16.49,16.73,938595.0,16.5,16.79,16.49,16.73,938595.0
2018-03-21 10:00:00,16.74,16.79,16.65,16.65,1113990.0,16.74,16.79,16.65,16.65,1113990.0
2018-03-21 11:00:00,16.66,16.71,16.63,16.64,663855.0,16.66,16.71,16.63,16.64,663855.0
2018-03-21 12:00:00,16.65,16.65,16.55,16.62,498135.0,16.65,16.65,16.55,16.62,498135.0
2018-03-21 13:00:00,16.62,16.62,16.52,16.55,557445.0,16.62,16.62,16.52,16.55,557445.0
2018-03-21 14:00:00,16.6,16.63,16.48,16.52,714330.0,16.6,16.63,16.48,16.52,714330.0
2018-03-21 15:00:00,16.53,16.57,16.46,16.47,1710060.0,16.53,16.57,16.46,16.47,1710060.0
2018-03-22 09:30:00,16.33,16.5,16.27,16.39,695865.0,16.33,16.5,16.27,16.39,695865.0
2018-03-22 10:00:00,16.39,16.42,16.27,16.29,797730.0,16.39,16.42,16.27,16.29,797730.0
2018-03-22 11:00:00,16.29,16.29,16.16,16.24,1402350.0,16.29,16.29,16.16,16.24,1402350.0
2018-03-22 12:00:00,16.23,16.44,16.23,16.37,1143915.0,16.23,16.44,16.23,16.37,1143915.0
2018-03-22 13:00:00,16.36,16.41,16.29,16.34,666675.0,16.36,16.41,16.29,16.34,666675.0
2018-03-22 14:00:00,16.36,16.36,16.22,16.23,746730.0,16.36,16.36,16.22,16.23,746730.0
2018-03-22 15:00:00,16.22,16.26,16.06,16.08,3305280.0,16.22,16.26,16.06,16.08,3305280.0
2018-03-23 09:30:00,16.09,16.4,16.08,16.09,944415.0,16.09,16.4,16.08,16.09,944415.0
2018-03-23 10:00:00,16.08,16.24,16.08,16.2,1044345.0,16.08,16.24,16.08,16.2,1044345.0
2018-03-23 11:00:00,16.19,16.2,16.06,16.08,1190700.0,16.19,16.2,16.06,16.08,1190700.0
2018-03-23 12:00:00,16.07,16.15,15.98,16.01,1078620.0,16.07,16.15,15.98,16.01,1078620.0
2018-03-23 13:00:00,16.0,16.23,16.0,16.22,836130.0,16.0,16.23,16.0,16.22,836130.0
2018-03-23 14:00:00,16.23,16.25,16.0,16.02,771825.0,16.23,16.25,16.0,16.02,771825.0
2018-03-23 15:00:00,16.01,16.07,15.96,15.96,2675595.0,16.01,16.07,15.96,15.96,2675595.0
2018-03-26 09:30:00,16.2,16.38,16.07,16.26,890625.0,16.2,16.38,16.07,16.26,890625.0
2018-03-26 10:00:00,16.25,16.32,16.09,16.15,1669680.0,16.25,16.32,16.09,16.15,1669680.0
2018-03-26 11:00:00,16.18,16.21,16.07,16.18,1227765.0,16.18,16.21,16.07,16.18,1227765.0
2018-03-26 12:00:00,16.19,16.21,16.14,16.17,771870.0,16.19,16.21,16.14,16.17,771870.0
2018-03-26 13:00:00,16.16,16.29,16.16,16.27,571365.0,16.16,16.29,16.16,16.27,571365.0
2018-03-26 14:00:00,16.28,16.35,16.27,16.33,978915.0,16.28,16.35,16.27,16.33,978915.0
2018-03-26 15:00:00,16.33,16.4,16.32,16.36,2920980.0,16.33,16.4,16.32,16.36,2920980.0
2018-03-27 09:30:00,16.44,16.51,16.17,16.24,820380.0,16.44,16.51,16.17,16.24,820380.0
2018-03-27 10:00:00,16.24,16.33,16.14,16.21,790245.0,16.24,16.33,16.14,16.21,790245.0
2018-03-27 11:00:00,16.21,16.23,16.11,16.19,830535.0,16.21,16.23,16.11,16.19,830535.0
2018-03-27 12:00:00,16.18,16.21,16.13,16.15,465525.0,16.18,16.21,16.13,16.15,465525.0
2018-03-27 13:00:00,16.16,16.25,16.06,16.09,566505.0,16.16,16.25,16.06,16.09,566505.0
2018-03-27 14:00:00,16.09,16.12,16.01,16.02,852420.0,16.09,16.12,16.01,16.02,852420.0
2018-03-27 15:00:00,16.03,16.04,15.88,15.93,2956995.0,16.03,16.04,15.88,15.93,2956995.0
2018-03-28 09:30:00,15.96,16.31,15.95,16.26,1073205.0,15.96,16.31,15.95,16.26,1073205.0
2018-03-28 10:00:00,16.29,16.37,16.19,16.23,1543815.0,16.29,16.37,16.19,16.23,1543815.0
2018-03-28 11:00:00,16.23,16.27,16.08,16.2,1065975.0,16.23,16.27,16.08,16.2,1065975.0
2018-03-28 12:00:00,16.23,16.31,16.17,16.23,897855.0,16.23,16.31,16.17,16.23,897855.0
2018-03-28 13:00:00,16.23,16.31,16.18,16.31,574365.0,16.23,16.31,16.18,16.31,574365.0
2018-03-28 14:00:00,16.31,16.35,16.22,16.23,578730.0,16.31,16.35,16.22,16.23,578730.0
2018-03-28 15:00:00,16.21,16.28,16.15,16.18,1080930.0,16.21,16.28,16.15,16.18,1080930.0
2018-03-29 09:30:00,16.26,16.48,16.26,16.39,515625.0,16.26,16.48,16.26,16.39,515625.0
2018-03-29 10:00:00,16.44,16.5,16.29,16.49,576135.0,16.44,16.5,16.29,16.49,576135.0
2018-03-29 11:00:00,16.51,16.59,16.49,16.58,790410.0,16.51,16.59,16.49,16.58,790410.0
2018-03-29 12:00:00,16.59,16.66,16.53,16.55,950730.0,16.59,16.66,16.53,16.55,950730.0
2018-03-29 13:00:00,16.56,16.59,16.49,16.53,698175.0,16.56,16.59,16.49,16.53,698175.0
2018-03-29 14:00:00,16.52,16.54,16.4,16.49,717765.0,16.52,16.54,16.4,16.49,717765.0
2018-03-29 15:00:00,16.49,16.57,16.46,16.49,2094840.0,16.49,16.57,16.46,16.49,2094840.0
2018-04-02 09:30:00,16.37,16.49,16.27,16.34,470385.0,16.37,16.49,16.27,16.34,470385.0
2018-04-02 10:00:00,16.34,16.37,15.95,15.95,930135.0,16.34,16.37,15.95,15.95,930135.0
2018-04-02 11:00:00,15.96,15.96,15.56,15.72,2451855.0,15.96,15.96,15.56,15.72,2451855.0
2018-04-02 12:00:00,15.74,15.81,15.66,15.73,1787175.0,15.74,15.81,15.66,15.73,1787175.0
2018-04-02 13:00:00,15.73,15.73,15.57,15.58,1013925.0,15.73,15.73,15.57,15.58,1013925.0
2018-04-02 14:00:00,15.57,15.75,15.49,15.74,2194440.0,15.57,15.75,15.49,15.74,2194440.0
2018-04-02 15:00:00,15.74,15.79,15.65,15.74,3432615.0,15.74,15.79,15.65,15.74,3432615.0
2018-04-03 09:30:00,15.78,16.06,15.78,15.88,659670.0,15.78,16.06,15.78,15.88,659670.0
2018-04-03 10:00:00,15.87,15.87,15.71,15.84,782595.0,15.87,15.87,15.71,15.84,782595.0
2018-04-03 11:00:00,15.85,15.91,15.68,15.73,1019445.0,15.85,15.91,15.68,15.73,1019445.0
2018-04-03 12:00:00,15.73,15.85,15.63,15.7,992640.0,15.73,15.85,15.63,15.7,992640.0
2018-04-03 13:00:00,15.69,15.74,15.63,15.74,846780.0,15.69,15.74,15.63,15.74,846780.0
2018-04-03 14:00:00,15.74,15.77,15.62,15.77,1001565.0,15.74,15.77,15.62,15.77,1001565.0
2018-04-03 15:00:00,15.76,15.87,15.76,15.85,2136810.0,15.76,15.87,15.76,15.85,2136810.0
2018-04-04 09:30:00,15.62,15.9,15.6,15.83,1375635.0,15.62,15.9,15.6,15.83,1375635.0
2018-04-04 10:00:00,15.8,15.82,15.72,15.73,1302360.0,15.8,15.82,15.72,15.73,1302360.0
2018-04-04 11:00:00,15.74,15.94,15.68,15.93,1451160.0,15.74,15.94,15.68,15.93,1451160.0
2018-04-04 12:00:00,15.94,16.03,15.89,16.02,996180.0,15.94,16.03,15.89,16.02,996180.0
2018-04-04 13:00:00,16.03,16.06,15.93,15.97,562905.0,16.03,16.06,15.93,15.97,562905.0
2018-04-04 14:00:00,15.98,16.1,15.97,16.1,501975.0,15.98,16.1,15.97,16.1,501975.0
2018-04-04 15:00:00,16.1,16.18,16.08,16.13,1775775.0,16.1,16.18,16.08,16.13,1775775.0
2018-04-05 09:30:00,16.26,16.33,16.04,16.06,706620.0,16.26,16.33,16.04,16.06,706620.0
2018-04-05 10:00:00,16.06,16.11,15.95,16.05,1401465.0,16.06,16.11,15.95,16.05,1401465.0
2018-04-05 11:00:00,16.05,16.23,16.04,16.16,1015485.0,16.05,16.23,16.04,16.16,1015485.0
2018-04-05 12:00:00,16.18,16.24,16.18,16.24,290490.0,16.18,16.24,16.18,16.24,290490.0
2018-04-05 13:00:00,16.23,16.27,16.16,16.19,795255.0,16.23,16.27,16.16,16.19,795255.0
2018-04-05 14:00:00,16.2,16.28,16.19,16.28,606555.0,16.2,16.28,16.19,16.28,606555.0
2018-04-05 15:00:00,16.28,16.32,16.21,16.25,1235130.0,16.28,16.32,16.21,16.25,1235130.0
2018-04-06 09:30:00,16.18,16.23,15.79,16.1,258240.0,16.18,16.23,15.79,16.1,258240.0
2018-04-06 10:00:00,16.1,16.15,15.82,15.86,897750.0,16.1,16.15,15.82,15.86,897750.0
2018-04-06 11:00:00,15.86,15.92,15.73,15.92,771855.0,15.86,15.92,15.73,15.92,771855.0
2018-04-06 12:00:00,15.9,15.94,15.85,15.93,410625.0,15.9,15.94,15.85,15.93,410625.0
2018-04-06 13:00:00,15.93,15.94,15.77,15.78,754905.0,15.93,15.94,15.77,15.78,754905.0
2018-04-06 14:00:00,15.76,15.78,15.62,15.7,681090.0,15.76,15.78,15.62,15.7,681090.0
2018-04-06 15:00:00,15.7,15.89,15.65,15.81,2230830.0,15.7,15.89,15.65,15.81,2230830.0
2018-04-09 09:30:00,15.81,15.96,15.71,15.92,520860.0,15.81,15.96,15.71,15.92,520860.0
2018-04-09 10:00:00,15.94,15.94,15.7,15.7,1202730.0,15.94,15.94,15.7,15.7,1202730.0
2018-04-09 11:00:00,15.7,15.85,15.67,15.75,827280.0,15.7,15.85,15.67,15.75,827280.0
2018-04-09 12:00:00,15.76,15.81,15.74,15.78,737205.0,15.76,15.81,15.74,15.78,737205.0
2018-04-09 13:00:00,15.78,15.86,15.73,15.79,942615.0,15.78,15.86,15.73,15.79,942615.0
2018-04-09 14:00:00,15.78,15.78,15.64,15.67,1402185.0,15.78,15.78,15.64,15.67,1402185.0
2018-04-09 15:00:00,15.68,15.68,15.46,15.49,3223185.0,15.68,15.68,15.46,15.49,3223185.0
2018-04-10 09:30:00,15.68,15.7,15.49,15.57,525105.0,15.68,15.7,15.49,15.57,525105.0
2018-04-10 10:00:00,15.57,15.73,15.55,15.69,804750.0,15.57,15.73,15.55,15.69,804750.0
2018-04-10 11:00:00,15.69,15.76,15.62,15.74,973875.0,15.69,15.76,15.62,15.74,973875.0
2018-04-10 12:00:00,15.76,15.77,15.62,15.76,463335.0,15.76,15.77,15.62,15.76,463335.0
2018-04-10 13:00:00,15.77,15.82,15.71,15.8,697530.0,15.77,15.82,15.71,15.8,697530.0
2018-04-10 14:00:00,15.8,15.86,15.75,15.8,525840.0,15.8,15.86,15.75,15.8,525840.0
2018-04-10 15:00:00,15.8,15.85,15.76,15.78,1515525.0,15.8,15.85,15.76,15.78,1515525.0
2018-04-11 09:30:00,15.65,15.76,15.62,15.71,641145.0,15.65,15.76,15.62,15.71,641145.0
2018-04-11 10:00:00,15.75,15.75,15.6,15.6,1177725.0,15.75,15.75,15.6,15.6,1177725.0
2018-04-11 11:00:00,15.6,15.65,15.54,15.61,1150560.0,15.6,15.65,15.54,15.61,1150560.0
2018-04-11 12:00:00,15.62,15.71,15.6,15.63,387210.0,15.62,15.71,15.6,15.63,387210.0
2018-04-11 13:00:00,15.68,15.7,15.64,15.69,435570.0,15.68,15.7,15.64,15.69,435570.0
2018-04-11 14:00:00,15.69,15.69,15.58,15.59,1269780.0,15.69,15.69,15.58,15.59,1269780.0
2018-04-11 15:00:00,15.6,15.61,15.49,15.52,2161665.0,15.6,15.61,15.49,15.52,2161665.0
2018-04-12 09:30:00,15.48,15.61,15.4,15.59,835965.0,15.48,15.61,15.4,15.59,835965.0
2018-04-12 10:00:00,15.59,15.6,15.38,15.38,1228185.0,15.59,15.6,15.38,15.38,1228185.0
2018-04-12 11:00:00,15.38,15.52,15.33,15.44,1356300.0,15.38,15.52,15.33,15.44,1356300.0
2018-04-12 12:00:00,15.45,15.48,15.37,15.37,695355.0,15.45,15.48,15.37,15.37,695355.0
2018-04-12 13:00:00,15.39,15.43,15.32,15.34,1273050.0,15.39,15.43,15.32,15.34,1273050.0
2018-04-12 14:00:00,15.36,15.41,15.36,15.39,867825.0,15.36,15.41,15.36,15.39,867825.0
2018-04-12 15:00:00,15.39,15.4,15.32,15.32,2160930.0,15.39,15.4,15.32,15.32,2160930.0
2018-04-13 09:30:00,15.41,15.48,15.25,15.27,773055.0,15.41,15.48,15.25,15.27,773055.0
2018-04-13 10:00:00,15.27,15.27,14.94,14.94,3027000.0,15.27,15.27,14.94,14.94,3027000.0
2018-04-13 11:00:00,14.95,15.07,14.94,15.04,1930920.0,14.95,15.07,14.94,15.04,1930920.0
2018-04-13 12:00:00,15.04,15.06,14.96,14.98,1788675.0,15.04,15.06,14.96,14.98,1788675.0
2018-04-13 13:00:00,14.99,15.07,14.97,14.97,1503495.0,14.99,15.07,14.97,14.97,1503495.0
2018-04-13 14:00:00,14.98,15.0,14.85,14.92,2222145.0,14.98,15.0,14.85,14.92,2222145.0
2018-04-13 15:00:00,14.91,15.01,14.89,14.99,4914285.0,14.91,15.01,14.89,14.99,4914285.0
2018-04-16 09:30:00,15.09,15.29,14.92,15.08,653775.0,15.09,15.29,14.92,15.08,653775.0
2018-04-16 10:00:00,15.1,15.24,15.09,15.13,1175835.0,15.1,15.24,15.09,15.13,1175835.0
2018-04-16 11:00:00,15.12,15.22,15.03,15.1,1020225.0,15.12,15.22,15.03,15.1,1020225.0
2018-04-16 12:00:00,15.11,15.15,15.06,15.11,828825.0,15.11,15.15,15.06,15.11,828825.0
2018-04-16 13:00:00,15.11,15.2,15.1,15.17,889500.0,15.11,15.2,15.1,15.17,889500.0
2018-04-16 14:00:00,15.16,15.19,15.09,15.14,865590.0,15.16,15.19,15.09,15.14,865590.0
2018-04-16 15:00:00,15.14,15.15,15.07,15.12,1648935.0,15.14,15.15,15.07,15.12,1648935.0
2018-04-17 09:30:00,15.12,15.16,14.9,15.11,1263780.0,15.12,15.16,14.9,15.11,1263780.0
2018-04-17 10:00:00,15.11,15.13,14.97,15.11,1313085.0,15.11,15.13,14.97,15.11,1313085.0
2018-04-17 11:00:00,15.11,15.15,15.04,15.04,1363455.0,15.11,15.15,15.04,15.04,1363455.0
2018-04-17 12:00:00,15.04,15.08,15.0,15.03,651540.0,15.04,15.08,15.0,15.03,651540.0
2018-04-17 13:00:00,15.02,15.05,15.0,15.02,820935.0,15.02,15.05,15.0,15.02,820935.0
2018-04-17 14:00:00,15.02,15.04,14.99,15.02,1426545.0,15.02,15.04,14.99,15.02,1426545.0
2018-04-17 15:00:00,15.02,15.03,14.91,14.93,3023355.0,15.02,15.03,14.91,14.93,3023355.0
2018-04-18 09:30:00,15.02,15.27,14.98,15.16,1527795.0,15.02,15.27,14.98,15.16,1527795.0
2018-04-18 10:00:00,15.14,15.19,15.05,15.15,1868265.0,15.14,15.19,15.05,15.15,1868265.0
2018-04-18 11:00:00,15.15,15.18,15.08,15.1,832860.0,15.15,15.18,15.08,15.1,832860.0
2018-04-18 12:00:00,15.1,15.15,15.06,15.13,794220.0,15.1,15.15,15.06,15.13,794220.0
2018-04-18 13:00:00,15.13,15.16,15.1,15.12,634890.0,15.13,15.16,15.1,15.12,634890.0
2018-04-18 14:00:00,15.12,15.14,15.09,15.13,2182740.0,15.12,15.14,15.09,15.13,2182740.0
2018-04-18 15:00:00,15.12,15.15,15.08,15.12,1572510.0,15.12,15.15,15.08,15.12,1572510.0
2018-04-19 09:30:00,15.05,15.1,14.91,15.05,711885.0,15.05,15.1,14.91,15.05,711885.0
2018-04-19 10:00:00,15.05,15.11,14.97,15.03,1206675.0,15.05,15.11,14.97,15.03,1206675.0
2018-04-19 11:00:00,15.04,15.05,14.95,14.96,1838430.0,15.04,15.05,14.95,14.96,1838430.0
2018-04-19 12:00:00,14.96,14.96,14.78,14.79,1760295.0,14.96,14.96,14.78,14.79,1760295.0
2018-04-19 13:00:00,14.79,14.91,14.78,14.9,1177035.0,14.79,14.91,14.78,14.9,1177035.0
2018-04-19 14:00:00,14.91,14.93,14.86,14.93,874155.0,14.91,14.93,14.86,14.93,874155.0
2018-04-19 15:00:00,14.93,14.97,14.84,14.86,2313720.0,14.93,14.97,14.84,14.86,2313720.0
2018-04-20 09:30:00,14.85,14.91,14.64,14.71,1576455.0,14.85,14.91,14.64,14.71,1576455.0
2018-04-20 10:00:00,14.71,14.71,14.51,14.61,1641225.0,14.71,14.71,14.51,14.61,1641225.0
2018-04-20 11:00:00,14.61,14.73,14.59,14.7,862740.0,14.61,14.73,14.59,14.7,862740.0
2018-04-20 12:00:00,14.7,14.7,14.62,14.68,723675.0,14.7,14.7,14.62,14.68,723675.0
2018-04-20 13:00:00,14.68,14.77,14.64,14.73,1339530.0,14.68,14.77,14.64,14.73,1339530.0
2018-04-20 14:00:00,14.71,14.74,14.67,14.73,1051680.0,14.71,14.74,14.67,14.73,1051680.0
2018-04-20 15:00:00,14.72,14.79,14.68,14.77,2697195.0,14.72,14.79,14.68,14.77,2697195.0
2018-04-23 09:30:00,14.82,14.91,14.78,14.8,1120815.0,14.82,14.91,14.78,14.8,1120815.0
2018-04-23 10:00:00,14.83,14.91,14.73,14.91,1340835.0,14.83,14.91,14.73,14.91,1340835.0
2018-04-23 11:00:00,14.9,14.96,14.87,14.88,1031265.0,14.9,14.96,14.87,14.88,1031265.0
2018-04-23 12:00:00,14.89,14.91,14.85,14.86,943140.0,14.89,14.91,14.85,14.86,943140.0
2018-04-23 13:00:00,14.86,14.88,14.75,14.82,738945.0,14.86,14.88,14.75,14.82,738945.0
2018-04-23 14:00:00,14.83,14.84,14.73,14.76,704745.0,14.83,14.84,14.73,14.76,704745.0
2018-04-23 15:00:00,14.77,14.86,14.77,14.84,1257795.0,14.77,14.86,14.77,14.84,1257795.0
2018-04-24 09:30:00,14.96,15.16,14.87,15.01,1131420.0,14.96,15.16,14.87,15.01,1131420.0
2018-04-24 10:00:00,15.02,15.08,14.88,14.98,1542690.0,15.02,15.08,14.88,14.98,1542690.0
2018-04-24 11:00:00,14.97,15.15,14.95,15.1,1701780.0,14.97,15.15,14.95,15.1,1701780.0
2018-04-24 12:00:00,15.11,15.17,14.92,14.92,1465560.0,15.11,15.17,14.92,14.92,1465560.0
2018-04-24 13:00:00,14.92,14.98,14.89,14.93,2280345.0,14.92,14.98,14.89,14.93,2280345.0
2018-04-24 14:00:00,14.93,14.99,14.89,14.94,1343010.0,14.93,14.99,14.89,14.94,1343010.0
2018-04-24 15:00:00,14.95,15.01,14.93,14.97,2663085.0,14.95,15.01,14.93,14.97,2663085.0
2018-04-25 09:30:00,14.96,15.27,14.96,15.17,1998240.0,14.96,15.27,14.96,15.17,1998240.0
2018-04-25 10:00:00,15.18,15.31,15.15,15.17,2712885.0,15.18,15.31,15.15,15.17,2712885.0
2018-04-25 11:00:00,15.16,15.21,15.09,15.1,1422345.0,15.16,15.21,15.09,15.1,1422345.0
2018-04-25 12:00:00,15.09,15.19,15.07,15.14,1163670.0,15.09,15.19,15.07,15.14,1163670.0
2018-04-25 13:00:00,15.15,15.21,15.12,15.19,1203225.0,15.15,15.21,15.12,15.19,1203225.0
2018-04-25 14:00:00,15.2,15.24,15.13,15.2,2887620.0,15.2,15.24,15.13,15.2,2887620.0
2018-04-25 15:00:00,15.2,15.27,15.1,15.21,4720470.0,15.2,15.27,15.1,15.21,4720470.0
2018-04-26 09:30:00,17.0,17.32,16.8,17.03,7483065.0,17.0,17.32,16.8,17.03,7483065.0
2018-04-26 10:00:00,17.03,17.47,17.03,17.43,6116910.0,17.03,17.47,17.03,17.43,6116910.0
2018-04-26 11:00:00,17.43,17.43,16.63,16.67,9803835.0,17.43,17.43,16.63,16.67,9803835.0
2018-04-26 12:00:00,16.67,16.96,16.63,16.84,4282845.0,16.67,16.96,16.63,16.84,4282845.0
2018-04-26 13:00:00,16.83,17.0,16.83,16.96,2974185.0,16.83,17.0,16.83,16.96,2974185.0
2018-04-26 14:00:00,16.96,17.14,16.93,17.09,3047790.0,16.96,17.14,16.93,17.09,3047790.0
2018-04-26 15:00:00,17.09,17.31,17.08,17.16,8825580.0,17.09,17.31,17.08,17.16,8825580.0
2018-04-27 09:30:00,17.28,17.5,17.1,17.33,2843955.0,17.28,17.5,17.1,17.33,2843955.0
2018-04-27 10:00:00,17.32,17.4,17.19,17.25,3473820.0,17.32,17.4,17.19,17.25,3473820.0
2018-04-27 11:00:00,17.24,17.52,17.24,17.39,2510115.0,17.24,17.52,17.24,17.39,2510115.0
2018-04-27 12:00:00,17.39,17.47,17.31,17.45,1295430.0,17.39,17.47,17.31,17.45,1295430.0
2018-04-27 13:00:00,17.44,17.52,17.41,17.44,1017615.0,17.44,17.52,17.41,17.44,1017615.0
2018-04-27 14:00:00,17.44,17.56,17.44,17.53,2779275.0,17.44,17.56,17.44,17.53,2779275.0
2018-04-27 15:00:00,17.53,17.67,17.53,17.55,3466050.0,17.53,17.67,17.53,17.55,3466050.0
2018-04-30 09:30:00,17.6,17.64,17.31,17.41,1332795.0,17.6,17.64,17.31,17.41,1332795.0
2018-04-30 10:00:00,17.41,17.45,17.3,17.39,2114835.0,17.41,17.45,17.3,17.39,2114835.0
2018-04-30 11:00:00,17.38,17.4,17.16,17.2,1712880.0,17.38,17.4,17.16,17.2,1712880.0
2018-04-30 12:00:00,17.2,17.26,17.09,17.18,2012820.0,17.2,17.26,17.09,17.18,2012820.0
2018-04-30 13:00:00,17.18,17.25,17.12,17.2,1136745.0,17.18,17.25,17.12,17.2,1136745.0
2018-04-30 14:00:00,17.19,17.2,17.11,17.18,1343490.0,17.19,17.2,17.11,17.18,1343490.0
2018-04-30 15:00:00,17.18,17.19,17.07,17.07,2990085.0,17.18,17.19,17.07,17.07,2990085.0
2018-05-01 09:30:00,16.94,17.29,16.94,17.24,705780.0,16.94,17.29,16.94,17.24,705780.0
2018-05-01 10:00:00,17.19,17.32,17.11,17.16,1873470.0,17.19,17.32,17.11,17.16,1873470.0
2018-05-01 11:00:00,17.15,17.25,17.07,17.09,2447475.0,17.15,17.25,17.07,17.09,2447475.0
2018-05-01 12:00:00,17.09,17.19,17.09,17.15,520995.0,17.09,17.19,17.09,17.15,520995.0
2018-05-01 13:00:00,17.16,17.24,17.1,17.22,672585.0,17.16,17.24,17.1,17.22,672585.0
2018-05-01 14:00:00,17.23,17.25,17.15,17.22,1212720.0,17.23,17.25,17.15,17.22,1212720.0
2018-05-01 15:00:00,17.22,17.27,17.17,17.25,1811430.0,17.22,17.27,17.17,17.25,1811430.0
2018-05-02 09:30:00,17.22,17.22,17.05,17.06,497460.0,17.22,17.22,17.05,17.06,497460.0
2018-05-02 10:00:00,17.06,17.2,17.05,17.18,1229145.0,17.06,17.2,17.05,17.18,1229145.0
2018-05-02 11:00:00,17.19,17.27,17.12,17.27,927120.0,17.19,17.27,17.12,17.27,927120.0
2018-05-02 12:00:00,17.26,17.3,17.23,17.27,850275.0,17.26,17.3,17.23,17.27,850275.0
2018-05-02 13:00:00,17.28,17.32,17.28,17.32,685965.0,17.28,17.32,17.28,17.32,685965.0
2018-05-02 14:00:00,17.32,17.45,17.32,17.41,1863360.0,17.32,17.45,17.32,17.41,1863360.0
2018-05-02 15:00:00,17.42,17.47,17.25,17.3,2469225.0,17.42,17.47,17.25,17.3,2469225.0
2018-05-03 09:30:00,17.24,17.25,17.13,17.25,523800.0,17.24,17.25,17.13,17.25,523800.0
2018-05-03 10:00:00,17.27,17.27,17.01,17.07,1412085.0,17.27,17.27,17.01,17.07,1412085.0
2018-05-03 11:00:00,17.06,17.2,17.01,17.17,793575.0,17.06,17.2,17.01,17.17,793575.0
2018-05-03 12:00:00,17.17,17.3,17.15,17.3,739170.0,17.17,17.3,17.15,17.3,739170.0
2018-05-03 13:00:00,17.29,17.4,17.22,17.3,831585.0,17.29,17.4,17.22,17.3,831585.0
2018-05-03 14:00:00,17.3,17.32,17.24,17.25,629715.0,17.3,17.32,17.24,17.25,629715.0
2018-05-03 15:00:00,17.25,17.3,17.21,17.26,1464660.0,17.25,17.3,17.21,17.26,1464660.0
2018-05-04 09:30:00,17.15,17.31,17.08,17.3,517395.0,17.15,17.31,17.08,17.3,517395.0
2018-05-04 10:00:00,17.31,17.48,17.29,17.39,1612560.0,17.31,17.48,17.29,17.39,1612560.0
2018-05-04 11:00:00,17.4,17.41,17.26,17.33,954675.0,17.4,17.41,17.26,17.33,954675.0
2018-05-04 12:00:00,17.32,17.36,17.28,17.34,586110.0,17.32,17.36,17.28,17.34,586110.0
2018-05-04 13:00:00,17.34,17.34,17.25,17.29,424575.0,17.34,17.34,17.25,17.29,424575.0
2018-05-04 14:00:00,17.28,17.41,17.28,17.36,631530.0,17.28,17.41,17.28,17.36,631530.0
2018-05-04 15:00:00,17.36,17.4,17.27,17.3,1418025.0,17.36,17.4,17.27,17.3,1418025.0
2018-05-07 09:30:00,17.33,17.4,17.29,17.39,859635.0,17.33,17.4,17.29,17.39,859635.0
2018-05-07 10:00:00,17.39,17.5,17.34,17.5,1093965.0,17.39,17.5,17.34,17.5,1093965.0
2018-05-07 11:00:00,17.5,17.57,17.48,17.57,1223445.0,17.5,17.57,17.48,17.57,1223445.0
2018-05-07 12:00:00,17.57,17.6,17.51,17.55,901920.0,17.57,17.6,17.51,17.55,901920.0
2018-05-07 13:00:00,17.55,17.56,17.51,17.55,564405.0,17.55,17.56,17.51,17.55,564405.0
2018-05-07 14:00:00,17.54,17.6,17.54,17.57,1398975.0,17.54,17.6,17.54,17.57,1398975.0
2018-05-07 15:00:00,17.57,17.6,17.53,17.54,2344590.0,17.57,17.6,17.53,17.54,2344590.0
2018-05-08 09:30:00,17.53,17.57,17.42,17.44,450990.0,17.53,17.57,17.42,17.44,450990.0
2018-05-08 10:00:00,17.44,17.6,17.41,17.59,859725.0,17.44,17.6,17.41,17.59,859725.0
2018-05-08 11:00:00,17.59,17.72,17.57,17.67,1139700.0,17.59,17.72,17.57,17.67,1139700.0
2018-05-08 12:00:00,17.68,17.74,17.64,17.68,1216215.0,17.68,17.74,17.64,17.68,1216215.0
2018-05-08 13:00:00,17.66,17.75,17.66,17.71,828615.0,17.66,17.75,17.66,17.71,828615.0
2018-05-08 14:00:00,17.72,17.75,17.64,17.71,1385340.0,17.72,17.75,17.64,17.71,1385340.0
2018-05-08 15:00:00,17.7,17.73,17.67,17.72,1805040.0,17.7,17.73,17.67,17.72,1805040.0
2018-05-09 09:30:00,17.74,17.85,17.69,17.82,611475.0,17.74,17.85,17.69,17.82,611475.0
2018-05-09 10:00:00,17.82,17.86,17.25,17.48,5144355.0,17.82,17.86,17.25,17.48,5144355.0
2018-05-09 11:00:00,17.48,17.7,17.48,17.57,1181100.0,17.48,17.7,17.48,17.57,1181100.0
2018-05-09 12:00:00,17.58,17.6,17.53,17.6,1172190.0,17.58,17.6,17.53,17.6,1172190.0
2018-05-09 13:00:00,17.59,17.67,17.58,17.67,617595.0,17.59,17.67,17.58,17.67,617595.0
2018-05-09 14:00:00,17.67,17.7,17.6,17.66,973020.0,17.67,17.7,17.6,17.66,973020.0
2018-05-09 15:00:00,17.66,17.71,17.63,17.69,2024010.0,17.66,17.71,17.63,17.69,2024010.0
2018-05-10 09:30:00,17.7,17.7,17.57,17.62,448365.0,17.7,17.7,17.57,17.62,448365.0
2018-05-10 10:00:00,17.61,17.62,17.49,17.57,698115.0,17.61,17.62,17.49,17.57,698115.0
2018-05-10 11:00:00,17.57,17.57,17.45,17.52,730305.0,17.57,17.57,17.45,17.52,730305.0
2018-05-10 12:00:00,17.53,17.58,17.52,17.57,455970.0,17.53,17.58,17.52,17.57,455970.0
2018-05-10 13:00:00,17.57,17.67,17.57,17.64,426165.0,17.57,17.67,17.57,17.64,426165.0
2018-05-10 14:00:00,17.63,17.68,17.61,17.67,556920.0,17.63,17.68,17.61,17.67,556920.0
2018-05-10 15:00:00,17.67,17.69,17.59,17.68,1670235.0,17.67,17.69,17.59,17.68,1670235.0
2018-05-11 09:30:00,17.66,17.81,17.54,17.81,566070.0,17.66,17.81,17.54,17.81,566070.0
2018-05-11 10:00:00,17.8,17.92,17.74,17.89,1305435.0,17.8,17.92,17.74,17.89,1305435.0
2018-05-11 11:00:00,17.89,18.06,17.86,17.93,1280520.0,17.89,18.06,17.86,17.93,1280520.0
2018-05-11 12:00:00,17.93,17.99,17.9,17.92,796815.0,17.93,17.99,17.9,17.92,796815.0
2018-05-11 13:00:00,17.92,17.98,17.89,17.91,506460.0,17.92,17.98,17.89,17.91,506460.0
2018-05-11 14:00:00,17.91,18.0,17.9,17.94,622170.0,17.91,18.0,17.9,17.94,622170.0
2018-05-11 15:00:00,17.94,17.99,17.91,17.98,1555845.0,17.94,17.99,17.91,17.98,1555845.0
2018-05-14 09:30:00,17.98,18.13,17.85,18.09,915825.0,17.98,18.13,17.85,18.09,915825.0
2018-05-14 10:00:00,18.09,18.24,18.09,18.15,1442895.0,18.09,18.24,18.09,18.15,1442895.0
2018-05-14 11:00:00,18.15,18.29,18.14,18.27,880065.0,18.15,18.29,18.14,18.27,880065.0
2018-05-14 12:00:00,18.27,18.33,18.26,18.29,1289190.0,18.27,18.33,18.26,18.29,1289190.0
2018-05-14 13:00:00,18.3,18.31,18.26,18.27,1552455.0,18.3,18.31,18.26,18.27,1552455.0
2018-05-14 14:00:00,18.27,18.28,18.24,18.26,593955.0,18.27,18.28,18.24,18.26,593955.0
2018-05-14 15:00:00,18.26,18.27,18.17,18.19,2277600.0,18.26,18.27,18.17,18.19,2277600.0
2018-05-15 09:30:00,18.12,18.12,17.78,17.91,645495.0,18.12,18.12,17.78,17.91,645495.0
2018-05-15 10:00:00,17.91,18.06,17.9,18.06,1344690.0,17.91,18.06,17.9,18.06,1344690.0
2018-05-15 11:00:00,18.06,18.1,18.01,18.07,1132875.0,18.06,18.1,18.01,18.07,1132875.0
2018-05-15 12:00:00,18.06,18.24,18.06,18.14,1160055.0,18.06,18.24,18.06,18.14,1160055.0
2018-05-15 13:00:00,18.15,18.24,18.12,18.22,739140.0,18.15,18.24,18.12,18.22,739140.0
2018-05-15 14:00:00,18.21,18.21,18.11,18.14,901620.0,18.21,18.21,18.11,18.14,901620.0
2018-05-15 15:00:00,18.15,18.18,18.09,18.17,1176060.0,18.15,18.18,18.09,18.17,1176060.0
2018-05-16 09:30:00,18.23,18.33,18.0,18.24,745785.0,18.23,18.33,18.0,18.24,745785.0
2018-05-16 10:00:00,18.22,18.23,18.08,18.14,877935.0,18.22,18.23,18.08,18.14,877935.0
2018-05-16 11:00:00,18.13,18.16,18.1,18.14,758190.0,18.13,18.16,18.1,18.14,758190.0
2018-05-16 12:00:00,18.15,18.21,18.14,18.2,639660.0,18.15,18.21,18.14,18.2,639660.0
2018-05-16 13:00:00,18.2,18.24,18.18,18.24,477060.0,18.2,18.24,18.18,18.24,477060.0
2018-05-16 14:00:00,18.24,18.26,18.22,18.24,604365.0,18.24,18.26,18.22,18.24,604365.0
2018-05-16 15:00:00,18.24,18.24,18.04,18.08,1709415.0,18.24,18.24,18.04,18.08,1709415.0
2018-05-17 09:30:00,17.76,18.2,17.76,18.15,440325.0,17.76,18.2,17.76,18.15,440325.0
2018-05-17 10:00:00,18.15,18.42,18.15,18.33,2265480.0,18.15,18.42,18.15,18.33,2265480.0
2018-05-17 11:00:00,18.33,18.34,18.23,18.27,1239255.0,18.33,18.34,18.23,18.27,1239255.0
2018-05-17 12:00:00,18.28,18.28,18.16,18.21,588180.0,18.28,18.28,18.16,18.21,588180.0
2018-05-17 13:00:00,18.22,18.23,18.1,18.12,559695.0,18.22,18.23,18.1,18.12,559695.0
2018-05-17 14:00:00,18.13,18.19,18.11,18.17,853695.0,18.13,18.19,18.11,18.17,853695.0
2018-05-17 15:00:00,18.17,18.21,18.1,18.19,1506810.0,18.17,18.21,18.1,18.19,1506810.0
2018-05-18 09:30:00,18.2,18.26,18.04,18.12,773280.0,18.2,18.26,18.04,18.12,773280.0
2018-05-18 10:00:00,18.15,18.17,18.06,18.13,692745.0,18.15,18.17,18.06,18.13,692745.0
2018-05-18 11:00:00,18.13,18.18,18.12,18.15,485070.0,18.13,18.18,18.12,18.15,485070.0
2018-05-18 12:00:00,18.16,18.16,18.1,18.15,301590.0,18.16,18.16,18.1,18.15,301590.0
2018-05-18 13:00:00,18.14,18.18,18.12,18.15,480555.0,18.14,18.18,18.12,18.15,480555.0
2018-05-18 14:00:00,18.15,18.2,18.13,18.17,557400.0,18.15,18.2,18.13,18.17,557400.0
2018-05-18 15:00:00,18.16,18.2,18.13,18.14,1470540.0,18.16,18.2,18.13,18.14,1470540.0
2018-05-21 09:30:00,18.26,18.46,18.15,18.34,1172745.0,18.26,18.46,18.15,18.34,1172745.0
2018-05-21 10:00:00,18.34,18.59,18.32,18.52,1423635.0,18.34,18.59,18.32,18.52,1423635.0
2018-05-21 11:00:00,18.52,18.56,18.41,18.41,787755.0,18.52,18.56,18.41,18.41,787755.0
2018-05-21 12:00:00,18.41,18.42,18.37,18.39,513825.0,18.41,18.42,18.37,18.39,513825.0
2018-05-21 13:00:00,18.39,18.41,18.34,18.36,463320.0,18.39,18.41,18.34,18.36,463320.0
2018-05-21 14:00:00,18.36,18.41,18.35,18.4,537030.0,18.36,18.41,18.35,18.4,537030.0
2018-05-21 15:00:00,18.39,18.45,18.3,18.41,1728510.0,18.39,18.45,18.3,18.41,1728510.0
2018-05-22 09:30:00,18.68,18.7,18.23,18.3,2147100.0,18.68,18.7,18.23,18.3,2147100.0
2018-05-22 10:00:00,18.28,18.43,17.63,17.77,4250115.0,18.28,18.43,17.63,17.77,4250115.0
2018-05-22 11:00:00,17.76,17.87,17.65,17.83,1589670.0,17.76,17.87,17.65,17.83,1589670.0
2018-05-22 12:00:00,17.82,17.93,17.78,17.87,1085475.0,17.82,17.93,17.78,17.87,1085475.0
2018-05-22 13:00:00,17.87,17.9,17.83,17.9,939330.0,17.87,17.9,17.83,17.9,939330.0
2018-05-22 14:00:00,17.9,17.96,17.87,17.89,786990.0,17.9,17.96,17.87,17.89,786990.0
2018-05-22 15:00:00,17.89,17.95,17.82,17.83,1857315.0,17.89,17.95,17.82,17.83,1857315.0
2018-05-23 09:30:00,17.77,18.01,17.75,17.95,1262670.0,17.77,18.01,17.75,17.95,1262670.0
2018-05-23 10:00:00,17.95,18.01,17.83,17.88,1233615.0,17.95,18.01,17.83,17.88,1233615.0
2018-05-23 11:00:00,17.88,18.04,17.85,17.97,1175265.0,17.88,18.04,17.85,17.97,1175265.0
2018-05-23 12:00:00,17.96,17.98,17.85,17.91,918840.0,17.96,17.98,17.85,17.91,918840.0
2018-05-23 13:00:00,17.92,17.93,17.86,17.92,592935.0,17.92,17.93,17.86,17.92,592935.0
2018-05-23 14:00:00,17.92,18.03,17.91,18.03,517260.0,17.92,18.03,17.91,18.03,517260.0
2018-05-23 15:00:00,18.03,18.09,17.99,18.08,2058510.0,18.03,18.09,17.99,18.08,2058510.0
2018-05-24 09:30:00,18.02,18.1,17.76,17.8,952650.0,18.02,18.1,17.76,17.8,952650.0
2018-05-24 10:00:00,17.82,17.91,17.67,17.72,1784325.0,17.82,17.91,17.67,17.72,1784325.0
2018-05-24 11:00:00,17.73,17.86,17.72,17.82,1092600.0,17.73,17.86,17.72,17.82,1092600.0
2018-05-24 12:00:00,17.82,17.89,17.81,17.88,809085.0,17.82,17.89,17.81,17.88,809085.0
2018-05-24 13:00:00,17.89,17.93,17.87,17.91,611340.0,17.89,17.93,17.87,17.91,611340.0
2018-05-24 14:00:00,17.9,17.92,17.87,17.91,898920.0,17.9,17.92,17.87,17.91,898920.0
2018-05-24 15:00:00,17.9,17.94,17.89,17.91,1671300.0,17.9,17.94,17.89,17.91,1671300.0
2018-05-25 09:30:00,17.87,17.98,17.85,17.92,494025.0,17.87,17.98,17.85,17.92,494025.0
2018-05-25 10:00:00,17.93,17.99,17.91,17.97,900630.0,17.93,17.99,17.91,17.97,900630.0
2018-05-25 11:00:00,17.96,17.99,17.89,17.9,882150.0,17.96,17.99,17.89,17.9,882150.0
2018-05-25 12:00:00,17.9,17.96,17.89,17.93,524160.0,17.9,17.96,17.89,17.93,524160.0
2018-05-25 13:00:00,17.93,17.94,17.86,17.87,463080.0,17.93,17.94,17.86,17.87,463080.0
2018-05-25 14:00:00,17.87,17.9,17.84,17.85,583545.0,17.87,17.9,17.84,17.85,583545.0
2018-05-25 15:00:00,17.85,17.9,17.84,17.88,1069875.0,17.85,17.9,17.84,17.88,1069875.0
2018-05-29 09:30:00,17.76,17.88,17.68,17.83,726885.0,17.76,17.88,17.68,17.83,726885.0
2018-05-29 10:00:00,17.82,17.9,17.8,17.85,815220.0,17.82,17.9,17.8,17.85,815220.0
2018-05-29 11:00:00,17.84,17.98,17.83,17.94,654015.0,17.84,17.98,17.83,17.94,654015.0
2018-05-29 12:00:00,17.94,17.97,17.87,17.94,504735.0,17.94,17.97,17.87,17.94,504735.0
2018-05-29 13:00:00,17.94,17.96,17.9,17.92,402345.0,17.94,17.96,17.9,17.92,402345.0
2018-05-29 14:00:00,17.92,17.94,17.87,17.9,605850.0,17.92,17.94,17.87,17.9,605850.0
2018-05-29 15:00:00,17.89,18.02,17.88,17.94,1666395.0,17.89,18.02,17.88,17.94,1666395.0
2018-05-30 09:30:00,18.01,18.01,17.87,17.98,950010.0,18.01,18.01,17.87,17.98,950010.0
2018-05-30 10:00:00,17.98,18.12,17.97,18.0,1420290.0,17.98,18.12,17.97,18.0,1420290.0
2018-05-30 11:00:00,18.0,18.17,18.0,18.15,749430.0,18.0,18.17,18.0,18.15,749430.0
2018-05-30 12:00:00,18.15,18.21,18.12,18.21,810285.0,18.15,18.21,18.12,18.21,810285.0
2018-05-30 13:00:00,18.21,18.23,18.17,18.21,686040.0,18.21,18.23,18.17,18.21,686040.0
2018-05-30 14:00:00,18.21,18.25,18.19,18.2,591270.0,18.21,18.25,18.19,18.2,591270.0
2018-05-30 15:00:00,18.2,18.26,18.19,18.24,1631100.0,18.2,18.26,18.19,18.24,1631100.0
2018-05-31 09:30:00,18.19,18.19,17.98,17.98,628875.0,18.19,18.19,17.98,17.98,628875.0
2018-05-31 10:00:00,17.97,18.05,17.95,18.0,1154805.0,17.97,18.05,17.95,18.0,1154805.0
2018-05-31 11:00:00,18.0,18.02,17.92,17.99,740760.0,18.0,18.02,17.92,17.99,740760.0
2018-05-31 12:00:00,17.99,17.99,17.89,17.97,591780.0,17.99,17.99,17.89,17.97,591780.0
2018-05-31 13:00:00,17.97,18.0,17.94,17.96,401685.0,17.97,18.0,17.94,17.96,401685.0
2018-05-31 14:00:00,17.96,17.99,17.94,17.98,721050.0,17.96,17.99,17.94,17.98,721050.0
2018-05-31 15:00:00,17.99,18.05,17.95,17.96,2817750.0,17.99,18.05,17.95,17.96,2817750.0
2018-06-01 09:30:00,17.99,18.26,17.95,18.25,796590.0,17.99,18.26,17.95,18.25,796590.0
2018-06-01 10:00:00,18.25,18.31,18.17,18.28,1514025.0,18.25,18.31,18.17,18.28,1514025.0
2018-06-01 11:00:00,18.28,18.31,18.12,18.15,963105.0,18.28,18.31,18.12,18.15,963105.0
2018-06-01 12:00:00,18.15,18.17,18.13,18.14,422760.0,18.15,18.17,18.13,18.14,422760.0
2018-06-01 13:00:00,18.14,18.18,18.13,18.17,455610.0,18.14,18.18,18.13,18.17,455610.0
2018-06-01 14:00:00,18.18,18.19,18.13,18.15,434265.0,18.18,18.19,18.13,18.15,434265.0
2018-06-01 15:00:00,18.15,18.18,18.12,18.16,1170090.0,18.15,18.18,18.12,18.16,1170090.0
2018-06-04 09:30:00,18.21,18.47,18.2,18.47,552180.0,18.21,18.47,18.2,18.47,552180.0
2018-06-04 10:00:00,18.48,18.53,18.31,18.37,790290.0,18.48,18.53,18.31,18.37,790290.0
2018-06-04 11:00:00,18.38,18.46,18.37,18.4,629550.0,18.38,18.46,18.37,18.4,629550.0
2018-06-04 12:00:00,18.4,18.43,18.37,18.42,354480.0,18.4,18.43,18.37,18.42,354480.0
2018-06-04 13:00:00,18.42,18.47,18.41,18.44,594765.0,18.42,18.47,18.41,18.44,594765.0
2018-06-04 14:00:00,18.45,18.62,18.45,18.51,1241310.0,18.45,18.62,18.45,18.51,1241310.0
2018-06-04 15:00:00,18.51,18.55,18.51,18.51,1048695.0,18.51,18.55,18.51,18.51,1048695.0
2018-06-05 09:30:00,18.5,18.5,18.39,18.5,747255.0,18.5,18.5,18.39,18.5,747255.0
2018-06-05 10:00:00,18.51,18.51,18.37,18.42,1874085.0,18.51,18.51,18.37,18.42,1874085.0
2018-06-05 11:00:00,18.43,18.43,18.32,18.35,620730.0,18.43,18.43,18.32,18.35,620730.0
2018-06-05 12:00:00,18.35,18.41,18.3,18.36,557070.0,18.35,18.41,18.3,18.36,557070.0
2018-06-05 13:00:00,18.37,18.39,18.34,18.35,503820.0,18.37,18.39,18.34,18.35,503820.0
2018-06-05 14:00:00,18.35,18.37,18.32,18.36,566550.0,18.35,18.37,18.32,18.36,566550.0
2018-06-05 15:00:00,18.36,18.44,18.34,18.39,2506080.0,18.36,18.44,18.34,18.39,2506080.0
2018-06-06 09:30:00,18.42,18.55,18.39,18.51,684585.0,18.42,18.55,18.39,18.51,684585.0
2018-06-06 10:00:00,18.51,18.53,18.43,18.51,972900.0,18.51,18.53,18.43,18.51,972900.0
2018-06-06 11:00:00,18.51,18.55,18.48,18.49,988650.0,18.51,18.55,18.48,18.49,988650.0
2018-06-06 12:00:00,18.49,18.62,18.49,18.6,1043805.0,18.49,18.62,18.49,18.6,1043805.0
2018-06-06 13:00:00,18.6,18.64,18.57,18.6,1073910.0,18.6,18.64,18.57,18.6,1073910.0
2018-06-06 14:00:00,18.6,18.6,18.54,18.58,614835.0,18.6,18.6,18.54,18.58,614835.0
2018-06-06 15:00:00,18.57,18.64,18.57,18.61,1758645.0,18.57,18.64,18.57,18.61,1758645.0
2018-06-07 09:30:00,18.65,18.95,18.57,18.87,853680.0,18.65,18.95,18.57,18.87,853680.0
2018-06-07 10:00:00,18.87,19.18,18.85,18.99,1871610.0,18.87,19.18,18.85,18.99,1871610.0
2018-06-07 11:00:00,19.0,19.06,18.78,18.78,1132515.0,19.0,19.06,18.78,18.78,1132515.0
2018-06-07 12:00:00,18.78,18.87,18.78,18.86,581175.0,18.78,18.87,18.78,18.86,581175.0
2018-06-07 13:00:00,18.86,18.87,18.8,18.83,523560.0,18.86,18.87,18.8,18.83,523560.0
2018-06-07 14:00:00,18.82,18.83,18.74,18.74,628740.0,18.82,18.83,18.74,18.74,628740.0
2018-06-07 15:00:00,18.75,18.87,18.73,18.85,1440585.0,18.75,18.87,18.73,18.85,1440585.0
2018-06-08 09:30:00,18.77,18.94,18.75,18.94,512355.0,18.77,18.94,18.75,18.94,512355.0
2018-06-08 10:00:00,18.93,18.93,18.78,18.88,679650.0,18.93,18.93,18.78,18.88,679650.0
2018-06-08 11:00:00,18.86,18.9,18.8,18.81,877950.0,18.86,18.9,18.8,18.81,877950.0
2018-06-08 12:00:00,18.81,18.88,18.77,18.86,503805.0,18.81,18.88,18.77,18.86,503805.0
2018-06-08 13:00:00,18.86,18.9,18.82,18.86,325320.0,18.86,18.9,18.82,18.86,325320.0
2018-06-08 14:00:00,18.86,18.9,18.83,18.86,316035.0,18.86,18.9,18.83,18.86,316035.0
2018-06-08 15:00:00,18.87,18.89,18.82,18.88,1361475.0,18.87,18.89,18.82,18.88,1361475.0
2018-06-11 09:30:00,18.84,19.0,18.82,18.91,611250.0,18.84,19.0,18.82,18.91,611250.0
2018-06-11 10:00:00,18.9,19.1,18.9,18.97,1270440.0,18.9,19.1,18.9,18.97,1270440.0
2018-06-11 11:00:00,18.97,19.01,18.94,18.98,640365.0,18.97,19.01,18.94,18.98,640365.0
2018-06-11 12:00:00,18.96,18.98,18.93,18.95,458160.0,18.96,18.98,18.93,18.95,458160.0
2018-06-11 13:00:00,18.96,18.97,18.92,18.95,347460.0,18.96,18.97,18.92,18.95,347460.0
2018-06-11 14:00:00,18.94,19.02,18.93,18.98,679695.0,18.94,19.02,18.93,18.98,679695.0
2018-06-11 15:00:00,18.98,19.04,18.97,18.99,1371360.0,18.98,19.04,18.97,18.99,1371360.0
2018-06-12 09:30:00,19.0,19.06,18.91,19.03,1130985.0,19.0,19.06,18.91,19.03,1130985.0
2018-06-12 10:00:00,19.05,19.08,18.97,19.04,511755.0,19.05,19.08,18.97,19.04,511755.0
2018-06-12 11:00:00,19.03,19.12,19.02,19.1,558060.0,19.03,19.12,19.02,19.1,558060.0
2018-06-12 12:00:00,19.11,19.12,19.05,19.05,309420.0,19.11,19.12,19.05,19.05,309420.0
2018-06-12 13:00:00,19.05,19.07,18.99,18.99,549555.0,19.05,19.07,18.99,18.99,549555.0
2018-06-12 14:00:00,18.99,18.99,18.94,18.97,419280.0,18.99,18.99,18.94,18.97,419280.0
2018-06-12 15:00:00,18.96,19.01,18.95,18.98,1417950.0,18.96,19.01,18.95,18.98,1417950.0
2018-06-13 09:30:00,18.95,18.97,18.78,18.82,755700.0,18.95,18.97,18.78,18.82,755700.0
2018-06-13 10:00:00,18.84,18.9,18.79,18.81,663990.0,18.84,18.9,18.79,18.81,663990.0
2018-06-13 11:00:00,18.82,18.99,18.81,18.92,824250.0,18.82,18.99,18.81,18.92,824250.0
2018-06-13 12:00:00,18.92,18.94,18.84,18.85,381510.0,18.92,18.94,18.84,18.85,381510.0
2018-06-13 13:00:00,18.86,18.91,18.85,18.91,546510.0,18.86,18.91,18.85,18.91,546510.0
2018-06-13 14:00:00,18.89,18.9,18.78,18.85,555120.0,18.89,18.9,18.78,18.85,555120.0
2018-06-13 15:00:00,18.85,18.9,18.77,18.78,1439160.0,18.85,18.9,18.77,18.78,1439160.0
2018-06-14 09:30:00,18.85,18.95,18.77,18.8,686985.0,18.85,18.95,18.77,18.8,686985.0
2018-06-14 10:00:00,18.8,18.83,18.69,18.73,545025.0,18.8,18.83,18.69,18.73,545025.0
2018-06-14 11:00:00,18.72,18.8,18.72,18.77,466200.0,18.72,18.8,18.72,18.77,466200.0
2018-06-14 12:00:00,18.77,18.8,18.75,18.78,422220.0,18.77,18.8,18.75,18.78,422220.0
2018-06-14 13:00:00,18.77,18.81,18.74,18.79,1092450.0,18.77,18.81,18.74,18.79,1092450.0
2018-06-14 14:00:00,18.79,18.8,18.74,18.75,707535.0,18.79,18.8,18.74,18.75,707535.0
2018-06-14 15:00:00,18.75,18.82,18.73,18.79,2296440.0,18.75,18.82,18.73,18.79,2296440.0
2018-06-15 09:30:00,18.67,18.9,18.66,18.88,2976495.0,18.67,18.9,18.66,18.88,2976495.0
2018-06-15 10:00:00,18.9,18.95,18.85,18.9,1686510.0,18.9,18.95,18.85,18.9,1686510.0
2018-06-15 11:00:00,18.91,18.91,18.83,18.88,1339515.0,18.91,18.91,18.83,18.88,1339515.0
2018-06-15 12:00:00,18.88,18.93,18.83,18.91,776775.0,18.88,18.93,18.83,18.91,776775.0
2018-06-15 13:00:00,18.91,18.92,18.86,18.9,717120.0,18.91,18.92,18.86,18.9,717120.0
2018-06-15 14:00:00,18.9,19.0,18.89,18.97,671835.0,18.9,19.0,18.89,18.97,671835.0
2018-06-15 15:00:00,18.97,18.98,18.85,18.86,2629425.0,18.97,18.98,18.85,18.86,2629425.0
2018-06-18 09:30:00,18.79,18.9,18.69,18.83,370080.0,18.79,18.9,18.69,18.83,370080.0
2018-06-18 10:00:00,18.84,18.9,18.74,18.85,1037040.0,18.84,18.9,18.74,18.85,1037040.0
2018-06-18 11:00:00,18.85,18.89,18.79,18.79,436920.0,18.85,18.89,18.79,18.79,436920.0
2018-06-18 12:00:00,18.8,18.85,18.75,18.77,268650.0,18.8,18.85,18.75,18.77,268650.0
2018-06-18 13:00:00,18.77,18.8,18.74,18.74,293085.0,18.77,18.8,18.74,18.74,293085.0
2018-06-18 14:00:00,18.75,18.76,18.72,18.74,388845.0,18.75,18.76,18.72,18.74,388845.0
2018-06-18 15:00:00,18.75,18.83,18.75,18.81,1105110.0,18.75,18.83,18.75,18.81,1105110.0
2018-06-19 09:30:00,18.68,18.88,18.59,18.82,482895.0,18.68,18.88,18.59,18.82,482895.0
2018-06-19 10:00:00,18.81,18.87,18.77,18.85,867105.0,18.81,18.87,18.77,18.85,867105.0
2018-06-19 11:00:00,18.85,18.87,18.82,18.82,471660.0,18.85,18.87,18.82,18.82,471660.0
2018-06-19 12:00:00,18.82,18.84,18.79,18.82,1092165.0,18.82,18.84,18.79,18.82,1092165.0
2018-06-19 13:00:00,18.82,18.83,18.78,18.79,957915.0,18.82,18.83,18.78,18.79,957915.0
2018-06-19 14:00:00,18.79,18.83,18.78,18.81,880650.0,18.79,18.83,18.78,18.81,880650.0
2018-06-19 15:00:00,18.8,18.81,18.78,18.8,1049730.0,18.8,18.81,18.78,18.8,1049730.0
2018-06-20 09:30:00,18.88,19.13,18.72,18.9,1008615.0,18.88,19.13,18.72,18.9,1008615.0
2018-06-20 10:00:00,18.9,18.93,18.75,18.8,991290.0,18.9,18.93,18.75,18.8,991290.0
2018-06-20 11:00:00,18.8,18.88,18.78,18.88,861630.0,18.8,18.88,18.78,18.88,861630.0
2018-06-20 12:00:00,18.88,18.97,18.88,18.96,704385.0,18.88,18.97,18.88,18.96,704385.0
2018-06-20 13:00:00,18.96,19.02,18.93,19.0,840105.0,18.96,19.02,18.93,19.0,840105.0
2018-06-20 14:00:00,19.0,19.01,18.98,18.98,722790.0,19.0,19.01,18.98,18.98,722790.0
2018-06-20 15:00:00,18.98,19.01,18.93,18.95,1536195.0,18.98,19.01,18.93,18.95,1536195.0
2018-06-21 09:30:00,18.93,19.03,18.91,19.0,314235.0,18.93,19.03,18.91,19.0,314235.0
2018-06-21 10:00:00,18.99,19.0,18.85,18.98,474330.0,18.99,19.0,18.85,18.98,474330.0
2018-06-21 11:00:00,18.99,19.08,18.97,19.06,860295.0,18.99,19.08,18.97,19.06,860295.0
2018-06-21 12:00:00,19.05,19.05,18.97,18.97,233430.0,19.05,19.05,18.97,18.97,233430.0
2018-06-21 13:00:00,18.97,18.97,18.92,18.96,215865.0,18.97,18.97,18.92,18.96,215865.0
2018-06-21 14:00:00,18.96,19.12,18.95,19.1,665985.0,18.96,19.12,18.95,19.1,665985.0
2018-06-21 15:00:00,19.09,19.22,19.09,19.14,1919850.0,19.09,19.22,19.09,19.14,1919850.0
2018-06-22 09:30:00,19.22,19.36,19.13,19.21,622785.0,19.22,19.36,19.13,19.21,622785.0
2018-06-22 10:00:00,19.21,19.26,19.09,19.13,636660.0,19.21,19.26,19.09,19.13,636660.0
2018-06-22 11:00:00,19.13,19.28,19.11,19.2,753450.0,19.13,19.28,19.11,19.2,753450.0
2018-06-22 12:00:00,19.22,19.24,19.11,19.11,409095.0,19.22,19.24,19.11,19.11,409095.0
2018-06-22 13:00:00,19.11,19.15,19.05,19.12,625440.0,19.11,19.15,19.05,19.12,625440.0
2018-06-22 14:00:00,19.11,19.16,19.07,19.11,501675.0,19.11,19.16,19.07,19.11,501675.0
2018-06-22 15:00:00,19.11,19.19,19.04,19.06,2317605.0,19.11,19.19,19.04,19.06,2317605.0
2018-06-25 09:30:00,18.76,18.9,18.56,18.83,1025610.0,18.76,18.9,18.56,18.83,1025610.0
2018-06-25 10:00:00,18.83,18.9,18.79,18.81,1190820.0,18.83,18.9,18.79,18.81,1190820.0
2018-06-25 11:00:00,18.81,18.82,18.7,18.76,587655.0,18.81,18.82,18.7,18.76,587655.0
2018-06-25 12:00:00,18.76,18.79,18.66,18.78,1407525.0,18.76,18.79,18.66,18.78,1407525.0
2018-06-25 13:00:00,18.78,18.78,18.72,18.74,1067700.0,18.78,18.78,18.72,18.74,1067700.0
2018-06-25 14:00:00,18.74,18.75,18.61,18.64,472665.0,18.74,18.75,18.61,18.64,472665.0
2018-06-25 15:00:00,18.63,18.74,18.6,18.69,2077980.0,18.63,18.74,18.6,18.69,2077980.0
2018-06-26 09:30:00,18.7,18.81,18.7,18.78,543720.0,18.7,18.81,18.7,18.78,543720.0
2018-06-26 10:00:00,18.77,18.81,18.72,18.72,1186500.0,18.77,18.81,18.72,18.72,1186500.0
2018-06-26 11:00:00,18.72,18.79,18.72,18.75,1055295.0,18.72,18.79,18.72,18.75,1055295.0
2018-06-26 12:00:00,18.75,18.78,18.73,18.75,392955.0,18.75,18.78,18.73,18.75,392955.0
2018-06-26 13:00:00,18.75,18.79,18.73,18.74,566085.0,18.75,18.79,18.73,18.74,566085.0
2018-06-26 14:00:00,18.75,18.78,18.73,18.77,492060.0,18.75,18.78,18.73,18.77,492060.0
2018-06-26 15:00:00,18.76,18.82,18.73,18.74,1868250.0,18.76,18.82,18.73,18.74,1868250.0
2018-06-27 09:30:00,18.79,18.8,18.6,18.61,506160.0,18.79,18.8,18.6,18.61,506160.0
2018-06-27 10:00:00,18.63,18.73,18.57,18.59,862710.0,18.63,18.73,18.57,18.59,862710.0
2018-06-27 11:00:00,18.57,18.61,18.46,18.5,601740.0,18.57,18.61,18.46,18.5,601740.0
2018-06-27 12:00:00,18.49,18.52,18.41,18.41,1453440.0,18.49,18.52,18.41,18.41,1453440.0
2018-06-27 13:00:00,18.42,18.44,18.32,18.33,909225.0,18.42,18.44,18.32,18.33,909225.0
2018-06-27 14:00:00,18.33,18.33,18.19,18.21,1328760.0,18.33,18.33,18.19,18.21,1328760.0
2018-06-27 15:00:00,18.21,18.29,18.16,18.19,3513900.0,18.21,18.29,18.16,18.19,3513900.0
2018-06-28 09:30:00,18.19,18.43,18.11,18.41,775320.0,18.19,18.43,18.11,18.41,775320.0
2018-06-28 10:00:00,18.42,18.51,18.32,18.42,954540.0,18.42,18.51,18.32,18.42,954540.0
2018-06-28 11:00:00,18.44,18.57,18.41,18.52,774780.0,18.44,18.57,18.41,18.52,774780.0
2018-06-28 12:00:00,18.53,18.58,18.5,18.51,375135.0,18.53,18.58,18.5,18.51,375135.0
2018-06-28 13:00:00,18.51,18.54,18.49,18.53,454710.0,18.51,18.54,18.49,18.53,454710.0
2018-06-28 14:00:00,18.53,18.54,18.45,18.49,645240.0,18.53,18.54,18.45,18.49,645240.0
2018-06-28 15:00:00,18.49,18.52,18.41,18.42,1545570.0,18.49,18.52,18.41,18.42,1545570.0
2018-06-29 09:30:00,18.5,18.53,18.34,18.35,421740.0,18.5,18.53,18.34,18.35,421740.0
2018-06-29 10:00:00,18.34,18.42,18.33,18.39,498810.0,18.34,18.42,18.33,18.39,498810.0
2018-06-29 11:00:00,18.38,18.4,18.28,18.29,479040.0,18.38,18.4,18.28,18.29,479040.0
2018-06-29 12:00:00,18.29,18.33,18.26,18.29,333075.0,18.29,18.33,18.26,18.29,333075.0
2018-06-29 13:00:00,18.29,18.42,18.29,18.38,425040.0,18.29,18.42,18.29,18.38,425040.0
2018-06-29 14:00:00,18.38,18.41,18.35,18.39,638115.0,18.38,18.41,18.35,18.39,638115.0
2018-06-29 15:00:00,18.4,18.42,18.23,18.24,2127330.0,18.4,18.42,18.23,18.24,2127330.0
2018-07-02 09:30:00,18.16,18.27,18.13,18.23,617145.0,18.16,18.27,18.13,18.23,617145.0
2018-07-02 10:00:00,18.25,18.31,18.06,18.17,730770.0,18.25,18.31,18.06,18.17,730770.0
2018-07-02 11:00:00,18.18,18.23,18.11,18.17,663465.0,18.18,18.23,18.11,18.17,663465.0
2018-07-02 12:00:00,18.16,18.18,18.11,18.17,552195.0,18.16,18.18,18.11,18.17,552195.0
2018-07-02 13:00:00,18.18,18.23,18.12,18.21,498675.0,18.18,18.23,18.12,18.21,498675.0
2018-07-02 14:00:00,18.21,18.29,18.19,18.22,609870.0,18.21,18.29,18.19,18.22,609870.0
2018-07-02 15:00:00,18.21,18.31,18.2,18.3,1415625.0,18.21,18.31,18.2,18.3,1415625.0
2018-07-03 09:30:00,18.42,18.51,18.38,18.51,373605.0,18.42,18.51,18.38,18.51,373605.0
2018-07-03 10:00:00,18.51,18.69,18.51,18.54,773505.0,18.51,18.69,18.51,18.54,773505.0
2018-07-03 11:00:00,18.55,18.55,18.43,18.44,571500.0,18.55,18.55,18.43,18.44,571500.0
2018-07-03 12:00:00,18.44,18.54,18.42,18.45,1094925.0,18.44,18.54,18.42,18.45,1094925.0
2018-07-05 09:30:00,18.51,18.61,18.25,18.45,302160.0,18.51,18.61,18.25,18.45,302160.0
2018-07-05 10:00:00,18.45,18.55,18.43,18.47,436200.0,18.45,18.55,18.43,18.47,436200.0
2018-07-05 11:00:00,18.46,18.6,18.45,18.59,456075.0,18.46,18.6,18.45,18.59,456075.0
2018-07-05 12:00:00,18.59,18.65,18.58,18.63,364380.0,18.59,18.65,18.58,18.63,364380.0
2018-07-05 13:00:00,18.63,18.66,18.6,18.6,366120.0,18.63,18.66,18.6,18.6,366120.0
2018-07-05 14:00:00,18.61,18.65,18.57,18.62,561360.0,18.61,18.65,18.57,18.62,561360.0
2018-07-05 15:00:00,18.63,18.69,18.63,18.65,1327755.0,18.63,18.69,18.63,18.65,1327755.0
2018-07-06 09:30:00,18.73,18.86,18.62,18.8,436665.0,18.73,18.86,18.62,18.8,436665.0
2018-07-06 10:00:00,18.8,18.86,18.74,18.84,497985.0,18.8,18.86,18.74,18.84,497985.0
2018-07-06 11:00:00,18.84,18.9,18.81,18.82,684870.0,18.84,18.9,18.81,18.82,684870.0
2018-07-06 12:00:00,18.82,18.89,18.82,18.84,353580.0,18.82,18.89,18.82,18.84,353580.0
2018-07-06 13:00:00,18.84,18.87,18.81,18.85,234930.0,18.84,18.87,18.81,18.85,234930.0
2018-07-06 14:00:00,18.85,18.86,18.82,18.83,387750.0,18.85,18.86,18.82,18.83,387750.0
2018-07-06 15:00:00,18.83,18.88,18.83,18.86,930450.0,18.83,18.88,18.83,18.86,930450.0
2018-07-09 09:30:00,18.95,19.1,18.91,19.09,391575.0,18.95,19.1,18.91,19.09,391575.0
2018-07-09 10:00:00,19.09,19.19,19.08,19.14,999375.0,19.09,19.19,19.08,19.14,999375.0
2018-07-09 11:00:00,19.14,19.31,19.13,19.28,2052930.0,19.14,19.31,19.13,19.28,2052930.0
2018-07-09 12:00:00,19.28,19.36,19.21,19.24,1025775.0,19.28,19.36,19.21,19.24,1025775.0
2018-07-09 13:00:00,19.24,19.34,19.23,19.32,753330.0,19.24,19.34,19.23,19.32,753330.0
2018-07-09 14:00:00,19.32,19.34,19.27,19.29,1211160.0,19.32,19.34,19.27,19.29,1211160.0
2018-07-09 15:00:00,19.3,19.35,19.25,19.29,2412810.0,19.3,19.35,19.25,19.29,2412810.0
2018-07-10 09:30:00,19.29,19.33,19.11,19.21,523110.0,19.29,19.33,19.11,19.21,523110.0
2018-07-10 10:00:00,19.21,19.27,19.17,19.21,868020.0,19.21,19.27,19.17,19.21,868020.0
2018-07-10 11:00:00,19.21,19.21,19.12,19.15,331245.0,19.21,19.21,19.12,19.15,331245.0
2018-07-10 12:00:00,19.15,19.19,19.13,19.13,308070.0,19.15,19.19,19.13,19.13,308070.0
2018-07-10 13:00:00,19.13,19.13,19.06,19.07,388185.0,19.13,19.13,19.06,19.07,388185.0
2018-07-10 14:00:00,19.07,19.13,19.06,19.13,603915.0,19.07,19.13,19.06,19.13,603915.0
2018-07-10 15:00:00,19.12,19.22,19.1,19.21,1148535.0,19.12,19.22,19.1,19.21,1148535.0
2018-07-11 09:30:00,19.12,19.13,18.75,18.79,512250.0,19.12,19.13,18.75,18.79,512250.0
2018-07-11 10:00:00,18.79,18.88,18.76,18.86,733680.0,18.79,18.88,18.76,18.86,733680.0
2018-07-11 11:00:00,18.87,18.93,18.84,18.86,501465.0,18.87,18.93,18.84,18.86,501465.0
2018-07-11 12:00:00,18.86,18.88,18.82,18.87,299745.0,18.86,18.88,18.82,18.87,299745.0
2018-07-11 13:00:00,18.87,18.9,18.84,18.87,313665.0,18.87,18.9,18.84,18.87,313665.0
2018-07-11 14:00:00,18.86,18.92,18.83,18.91,372990.0,18.86,18.92,18.83,18.91,372990.0
2018-07-11 15:00:00,18.91,18.94,18.88,18.89,929250.0,18.91,18.94,18.88,18.89,929250.0
2018-07-12 09:30:00,19.02,19.04,18.92,19.03,694845.0,19.02,19.04,18.92,19.03,694845.0
2018-07-12 10:00:00,19.02,19.15,19.01,19.06,691800.0,19.02,19.15,19.01,19.06,691800.0
2018-07-12 11:00:00,19.06,19.07,18.93,19.0,622785.0,19.06,19.07,18.93,19.0,622785.0
2018-07-12 12:00:00,19.0,19.1,18.99,19.09,291375.0,19.0,19.1,18.99,19.09,291375.0
2018-07-12 13:00:00,19.09,19.09,19.04,19.05,370920.0,19.09,19.09,19.04,19.05,370920.0
2018-07-12 14:00:00,19.05,19.05,18.91,18.95,518115.0,19.05,19.05,18.91,18.95,518115.0
2018-07-12 15:00:00,18.96,19.01,18.93,18.99,1104960.0,18.96,19.01,18.93,18.99,1104960.0
2018-07-13 09:30:00,19.03,19.23,19.03,19.2,304245.0,19.03,19.23,19.03,19.2,304245.0
2018-07-13 10:00:00,19.2,19.28,19.18,19.27,455040.0,19.2,19.28,19.18,19.27,455040.0
2018-07-13 11:00:00,19.27,19.29,19.23,19.25,583125.0,19.27,19.29,19.23,19.25,583125.0
2018-07-13 12:00:00,19.25,19.25,19.16,19.19,293310.0,19.25,19.25,19.16,19.19,293310.0
2018-07-13 13:00:00,19.19,19.2,19.12,19.14,351315.0,19.19,19.2,19.12,19.14,351315.0
2018-07-13 14:00:00,19.14,19.15,19.1,19.1,443070.0,19.14,19.15,19.1,19.1,443070.0
2018-07-13 15:00:00,19.1,19.11,19.04,19.06,1066080.0,19.1,19.11,19.04,19.06,1066080.0
2018-07-16 09:30:00,19.11,19.18,19.01,19.01,771585.0,19.11,19.18,19.01,19.01,771585.0
2018-07-16 10:00:00,19.01,19.04,18.91,18.96,762900.0,19.01,19.04,18.91,18.96,762900.0
2018-07-16 11:00:00,18.96,18.99,18.89,18.92,1064190.0,18.96,18.99,18.89,18.92,1064190.0
2018-07-16 12:00:00,18.91,18.97,18.91,18.95,529215.0,18.91,18.97,18.91,18.95,529215.0
2018-07-16 13:00:00,18.95,19.02,18.95,18.97,636885.0,18.95,19.02,18.95,18.97,636885.0
2018-07-16 14:00:00,18.97,19.03,18.95,18.97,838965.0,18.97,19.03,18.95,18.97,838965.0
2018-07-16 15:00:00,18.97,19.05,18.96,19.02,1833060.0,18.97,19.05,18.96,19.02,1833060.0
2018-07-17 09:30:00,18.97,19.14,18.94,19.08,333660.0,18.97,19.14,18.94,19.08,333660.0
2018-07-17 10:00:00,19.1,19.19,19.05,19.14,1007190.0,19.1,19.19,19.05,19.14,1007190.0
2018-07-17 11:00:00,19.14,19.18,19.08,19.15,655560.0,19.14,19.18,19.08,19.15,655560.0
2018-07-17 12:00:00,19.15,19.19,19.1,19.17,611520.0,19.15,19.19,19.1,19.17,611520.0
2018-07-17 13:00:00,19.17,19.19,19.14,19.17,586485.0,19.17,19.19,19.14,19.17,586485.0
2018-07-17 14:00:00,19.18,19.27,19.15,19.24,1047195.0,19.18,19.27,19.15,19.24,1047195.0
2018-07-17 15:00:00,19.25,19.32,19.24,19.3,2615400.0,19.25,19.32,19.24,19.3,2615400.0
2018-07-18 09:30:00,19.32,19.35,19.21,19.34,753600.0,19.32,19.35,19.21,19.34,753600.0
2018-07-18 10:00:00,19.33,19.39,19.29,19.29,916830.0,19.33,19.39,19.29,19.29,916830.0
2018-07-18 11:00:00,19.29,19.38,19.27,19.38,667005.0,19.29,19.38,19.27,19.38,667005.0
2018-07-18 12:00:00,19.37,19.39,19.32,19.33,413505.0,19.37,19.39,19.32,19.33,413505.0
2018-07-18 13:00:00,19.33,19.35,19.3,19.33,397620.0,19.33,19.35,19.3,19.33,397620.0
2018-07-18 14:00:00,19.33,19.39,19.33,19.38,494700.0,19.33,19.39,19.33,19.38,494700.0
2018-07-18 15:00:00,19.38,19.39,19.34,19.36,1630005.0,19.38,19.39,19.34,19.36,1630005.0
2018-07-19 09:30:00,19.33,19.59,19.23,19.58,745755.0,19.33,19.59,19.23,19.58,745755.0
2018-07-19 10:00:00,19.58,19.78,19.58,19.59,1441560.0,19.58,19.78,19.58,19.59,1441560.0
2018-07-19 11:00:00,19.59,19.9,19.57,19.88,1562295.0,19.59,19.9,19.57,19.88,1562295.0
2018-07-19 12:00:00,19.89,19.94,19.85,19.9,1194750.0,19.89,19.94,19.85,19.9,1194750.0
2018-07-19 13:00:00,19.9,20.0,19.89,19.97,943800.0,19.9,20.0,19.89,19.97,943800.0
2018-07-19 14:00:00,19.97,19.97,19.83,19.85,1077900.0,19.97,19.97,19.83,19.85,1077900.0
2018-07-19 15:00:00,19.85,19.96,19.84,19.95,3217425.0,19.85,19.96,19.84,19.95,3217425.0
2018-07-20 09:30:00,19.94,19.99,19.78,19.91,1185105.0,19.94,19.99,19.78,19.91,1185105.0
2018-07-20 10:00:00,19.93,19.93,19.83,19.91,964290.0,19.93,19.93,19.83,19.91,964290.0
2018-07-20 11:00:00,19.93,19.96,19.88,19.89,449940.0,19.93,19.96,19.88,19.89,449940.0
2018-07-20 12:00:00,19.89,19.94,19.89,19.9,655680.0,19.89,19.94,19.89,19.9,655680.0
2018-07-20 13:00:00,19.9,19.92,19.8,19.89,521445.0,19.9,19.92,19.8,19.89,521445.0
2018-07-20 14:00:00,19.89,19.91,19.86,19.89,430620.0,19.89,19.91,19.86,19.89,430620.0
2018-07-20 15:00:00,19.89,19.89,19.77,19.82,1724655.0,19.89,19.89,19.77,19.82,1724655.0
2018-07-23 09:30:00,19.8,19.97,19.44,19.91,335850.0,19.8,19.97,19.44,19.91,335850.0
2018-07-23 10:00:00,19.91,19.98,19.83,19.93,661875.0,19.91,19.98,19.83,19.93,661875.0
2018-07-23 11:00:00,19.94,20.04,19.93,19.96,713400.0,19.94,20.04,19.93,19.96,713400.0
2018-07-23 12:00:00,19.97,20.11,19.96,20.07,792615.0,19.97,20.11,19.96,20.07,792615.0
2018-07-23 13:00:00,20.07,20.08,20.0,20.0,607800.0,20.07,20.08,20.0,20.0,607800.0
2018-07-23 14:00:00,20.0,20.04,19.97,20.0,994740.0,20.0,20.04,19.97,20.0,994740.0
2018-07-23 15:00:00,20.0,20.02,19.94,19.97,2279295.0,20.0,20.02,19.94,19.97,2279295.0
2018-07-24 09:30:00,20.06,20.06,19.86,19.94,800820.0,20.06,20.06,19.86,19.94,800820.0
2018-07-24 10:00:00,19.93,19.93,19.77,19.83,1049145.0,19.93,19.93,19.77,19.83,1049145.0
2018-07-24 11:00:00,19.83,19.93,19.8,19.89,867705.0,19.83,19.93,19.8,19.89,867705.0
2018-07-24 12:00:00,19.9,19.94,19.77,19.78,310800.0,19.9,19.94,19.77,19.78,310800.0
2018-07-24 13:00:00,19.77,19.79,19.65,19.72,450120.0,19.77,19.79,19.65,19.72,450120.0
2018-07-24 14:00:00,19.72,19.74,19.56,19.62,1589445.0,19.72,19.74,19.56,19.62,1589445.0
2018-07-24 15:00:00,19.61,19.66,19.53,19.61,2499975.0,19.61,19.66,19.53,19.61,2499975.0
2018-07-25 09:30:00,19.62,19.74,19.41,19.48,1413240.0,19.62,19.74,19.41,19.48,1413240.0
2018-07-25 10:00:00,19.49,19.62,19.42,19.45,1899900.0,19.49,19.62,19.42,19.45,1899900.0
2018-07-25 11:00:00,19.45,19.7,19.42,19.65,2800125.0,19.45,19.7,19.42,19.65,2800125.0
2018-07-25 12:00:00,19.64,19.64,19.52,19.55,1422390.0,19.64,19.64,19.52,19.55,1422390.0
2018-07-25 13:00:00,19.55,19.63,19.54,19.6,1025070.0,19.55,19.63,19.54,19.6,1025070.0
2018-07-25 14:00:00,19.61,19.73,19.59,19.67,826230.0,19.61,19.73,19.59,19.67,826230.0
2018-07-25 15:00:00,19.67,19.82,19.61,19.81,3285435.0,19.67,19.82,19.61,19.81,3285435.0
2018-07-26 09:30:00,20.33,20.67,19.96,20.4,3335955.0,20.33,20.67,19.96,20.4,3335955.0
2018-07-26 10:00:00,20.42,20.47,20.19,20.41,2911395.0,20.42,20.47,20.19,20.41,2911395.0
2018-07-26 11:00:00,20.42,20.63,20.18,20.23,3100350.0,20.42,20.63,20.18,20.23,3100350.0
2018-07-26 12:00:00,20.23,20.29,19.9,19.96,1482030.0,20.23,20.29,19.9,19.96,1482030.0
2018-07-26 13:00:00,19.96,20.08,19.85,20.06,1449480.0,19.96,20.08,19.85,20.06,1449480.0
2018-07-26 14:00:00,20.06,20.25,20.05,20.19,1256865.0,20.06,20.25,20.05,20.19,1256865.0
2018-07-26 15:00:00,20.2,20.38,20.19,20.24,3063645.0,20.2,20.38,20.19,20.24,3063645.0
2018-07-27 09:30:00,20.24,20.34,20.03,20.08,812175.0,20.24,20.34,20.03,20.08,812175.0
2018-07-27 10:00:00,20.11,20.15,20.0,20.02,988275.0,20.11,20.15,20.0,20.02,988275.0
2018-07-27 11:00:00,20.03,20.03,19.87,20.0,924120.0,20.03,20.03,19.87,20.0,924120.0
2018-07-27 12:00:00,19.99,20.04,19.91,19.91,523035.0,19.99,20.04,19.91,19.91,523035.0
2018-07-27 13:00:00,19.9,20.04,19.9,20.03,581490.0,19.9,20.04,19.9,20.03,581490.0
2018-07-27 14:00:00,20.02,20.04,19.94,19.97,559860.0,20.02,20.04,19.94,19.97,559860.0
2018-07-27 15:00:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-30 09:30:00,19.98,20.21,19.93,20.07,451935.0,19.98,20.21,19.93,20.07,451935.0
2018-07-30 10:00:00,20.09,20.2,20.07,20.17,1276365.0,20.09,20.2,20.07,20.17,1276365.0
2018-07-30 11:00:00,20.17,20.29,20.16,20.28,950625.0,20.17,20.29,20.16,20.28,950625.0
2018-07-30 12:00:00,20.28,20.38,20.23,20.24,890895.0,20.28,20.38,20.23,20.24,890895.0
2018-07-30 13:00:00,20.24,20.32,20.2,20.32,624225.0,20.24,20.32,20.2,20.32,624225.0
2018-07-30 14:00:00,20.32,20.35,20.25,20.34,496545.0,20.32,20.35,20.25,20.34,496545.0
2018-07-30 15:00:00,20.34,20.38,20.26,20.31,1552785.0,20.34,20.38,20.26,20.31,1552785.0
2018-07-31 09:30:00,20.21,20.31,20.11,20.26,680430.0,20.21,20.31,20.11,20.26,680430.0
2018-07-31 10:00:00,20.26,20.36,20.24,20.32,806445.0,20.26,20.36,20.24,20.32,806445.0
2018-07-31 11:00:00,20.32,20.33,20.23,20.24,311520.0,20.32,20.33,20.23,20.24,311520.0
2018-07-31 12:00:00,20.24,20.31,20.22,20.29,424845.0,20.24,20.31,20.22,20.29,424845.0
2018-07-31 13:00:00,20.3,20.38,20.28,20.37,284355.0,20.3,20.38,20.28,20.37,284355.0
2018-07-31 14:00:00,20.37,20.38,20.33,20.35,1142625.0,20.37,20.38,20.33,20.35,1142625.0
2018-07-31 15:00:00,20.35,20.42,20.32,20.4,1193175.0,20.35,20.42,20.32,20.4,1193175.0
2018-08-01 09:30:00,20.18,20.26,20.07,20.23,584940.0,20.18,20.26,20.07,20.23,584940.0
2018-08-01 10:00:00,20.22,20.31,20.12,20.13,633585.0,20.22,20.31,20.12,20.13,633585.0
2018-08-01 11:00:00,20.11,20.24,20.09,20.14,421455.0,20.11,20.24,20.09,20.14,421455.0
2018-08-01 12:00:00,20.12,20.22,20.11,20.17,424365.0,20.12,20.22,20.11,20.17,424365.0
2018-08-01 13:00:00,20.18,20.25,20.17,20.24,419790.0,20.18,20.25,20.17,20.24,419790.0
2018-08-01 14:00:00,20.25,20.33,20.17,20.21,948450.0,20.25,20.33,20.17,20.21,948450.0
2018-08-01 15:00:00,20.22,20.25,20.17,20.17,1584585.0,20.22,20.25,20.17,20.17,1584585.0
2018-08-02 09:30:00,20.12,20.32,20.09,20.29,929130.0,20.12,20.32,20.09,20.29,929130.0
2018-08-02 10:00:00,20.29,20.4,20.26,20.35,1496805.0,20.29,20.4,20.26,20.35,1496805.0
2018-08-02 11:00:00,20.39,20.55,20.38,20.53,1104885.0,20.39,20.55,20.38,20.53,1104885.0
2018-08-02 12:00:00,20.53,20.64,20.5,20.63,676725.0,20.53,20.64,20.5,20.63,676725.0
2018-08-02 13:00:00,20.62,20.67,20.6,20.62,879645.0,20.62,20.67,20.6,20.62,879645.0
2018-08-02 14:00:00,20.63,20.67,20.58,20.64,1382070.0,20.63,20.67,20.58,20.64,1382070.0
2018-08-02 15:00:00,20.64,20.64,20.58,20.6,2307330.0,20.64,20.64,20.58,20.6,2307330.0
2018-08-03 09:30:00,20.63,20.75,20.56,20.61,695610.0,20.63,20.75,20.56,20.61,695610.0
2018-08-03 10:00:00,20.61,20.68,20.57,20.64,792225.0,20.61,20.68,20.57,20.64,792225.0
2018-08-03 11:00:00,20.64,20.72,20.63,20.64,972060.0,20.64,20.72,20.63,20.64,972060.0
2018-08-03 12:00:00,20.65,20.67,20.62,20.66,678525.0,20.65,20.67,20.62,20.66,678525.0
2018-08-03 13:00:00,20.67,20.76,20.65,20.74,705075.0,20.67,20.76,20.65,20.74,705075.0
2018-08-03 14:00:00,20.74,20.84,20.72,20.8,756255.0,20.74,20.84,20.72,20.8,756255.0
2018-08-03 15:00:00,20.8,20.87,20.78,20.79,1375155.0,20.8,20.87,20.78,20.79,1375155.0
2018-08-06 09:30:00,20.82,20.95,20.74,20.94,351630.0,20.82,20.95,20.74,20.94,351630.0
2018-08-06 10:00:00,20.93,21.06,20.89,20.94,1030515.0,20.93,21.06,20.89,20.94,1030515.0
2018-08-06 11:00:00,20.95,21.04,20.91,20.91,1022130.0,20.95,21.04,20.91,20.91,1022130.0
2018-08-06 12:00:00,20.89,20.94,20.86,20.93,439065.0,20.89,20.94,20.86,20.93,439065.0
2018-08-06 13:00:00,20.93,20.94,20.88,20.9,409890.0,20.93,20.94,20.88,20.9,409890.0
2018-08-06 14:00:00,20.9,21.04,20.9,21.03,484935.0,20.9,21.04,20.9,21.03,484935.0
2018-08-06 15:00:00,21.03,21.04,20.99,21.03,1112250.0,21.03,21.04,20.99,21.03,1112250.0
2018-08-07 09:30:00,21.03,21.1,20.95,20.98,462285.0,21.03,21.1,20.95,20.98,462285.0
2018-08-07 10:00:00,20.98,20.98,20.8,20.89,556995.0,20.98,20.98,20.8,20.89,556995.0
2018-08-07 11:00:00,20.89,20.96,20.83,20.93,454080.0,20.89,20.96,20.83,20.93,454080.0
2018-08-07 12:00:00,20.92,20.93,20.87,20.88,426915.0,20.92,20.93,20.87,20.88,426915.0
2018-08-07 13:00:00,20.87,20.93,20.85,20.91,303480.0,20.87,20.93,20.85,20.91,303480.0
2018-08-07 14:00:00,20.9,21.09,20.9,21.02,483690.0,20.9,21.09,20.9,21.02,483690.0
2018-08-07 15:00:00,21.02,21.07,21.0,21.04,903765.0,21.02,21.07,21.0,21.04,903765.0
2018-08-08 09:30:00,21.09,21.39,21.09,21.35,799845.0,21.09,21.39,21.09,21.35,799845.0
2018-08-08 10:00:00,21.35,21.4,21.23,21.33,1221330.0,21.35,21.4,21.23,21.33,1221330.0
2018-08-08 11:00:00,21.31,21.31,21.2,21.29,592245.0,21.31,21.31,21.2,21.29,592245.0
2018-08-08 12:00:00,21.28,21.31,21.23,21.24,387120.0,21.28,21.31,21.23,21.24,387120.0
2018-08-08 13:00:00,21.25,21.29,21.18,21.19,432150.0,21.25,21.29,21.18,21.19,432150.0
2018-08-08 14:00:00,21.19,21.22,21.17,21.19,419730.0,21.19,21.22,21.17,21.19,419730.0
2018-08-08 15:00:00,21.19,21.29,21.19,21.2,1414680.0,21.19,21.29,21.19,21.2,1414680.0
2018-08-09 09:30:00,21.18,21.35,21.18,21.24,285975.0,21.18,21.35,21.18,21.24,285975.0
2018-08-09 10:00:00,21.24,21.31,21.2,21.21,451065.0,21.24,21.31,21.2,21.21,451065.0
2018-08-09 11:00:00,21.2,21.23,21.11,21.15,306600.0,21.2,21.23,21.11,21.15,306600.0
2018-08-09 12:00:00,21.15,21.22,21.09,21.2,250950.0,21.15,21.22,21.09,21.2,250950.0
2018-08-09 13:00:00,21.2,21.27,21.16,21.25,338910.0,21.2,21.27,21.16,21.25,338910.0
2018-08-09 14:00:00,21.27,21.31,21.25,21.28,364095.0,21.27,21.31,21.25,21.28,364095.0
2018-08-09 15:00:00,21.28,21.3,21.23,21.25,840675.0,21.28,21.3,21.23,21.25,840675.0
2018-08-10 09:30:00,21.07,21.21,21.06,21.07,420570.0,21.07,21.21,21.06,21.07,420570.0
2018-08-10 10:00:00,21.07,21.3,21.05,21.28,457890.0,21.07,21.3,21.05,21.28,457890.0
2018-08-10 11:00:00,21.29,21.29,21.21,21.25,365640.0,21.29,21.29,21.21,21.25,365640.0
2018-08-10 12:00:00,21.25,21.32,21.23,21.32,934995.0,21.25,21.32,21.23,21.32,934995.0
2018-08-10 13:00:00,21.32,21.32,21.15,21.15,315015.0,21.32,21.32,21.15,21.15,315015.0
2018-08-10 14:00:00,21.15,21.22,21.12,21.2,370650.0,21.15,21.22,21.12,21.2,370650.0
2018-08-10 15:00:00,21.19,21.29,21.16,21.27,1119030.0,21.19,21.29,21.16,21.27,1119030.0
2018-08-13 09:30:00,21.33,21.33,21.08,21.12,633270.0,21.33,21.33,21.08,21.12,633270.0
2018-08-13 10:00:00,21.12,21.14,20.96,21.02,682500.0,21.12,21.14,20.96,21.02,682500.0
2018-08-13 11:00:00,21.02,21.06,20.94,21.0,637800.0,21.02,21.06,20.94,21.0,637800.0
2018-08-13 12:00:00,21.0,21.13,20.98,21.02,573270.0,21.0,21.13,20.98,21.02,573270.0
2018-08-13 13:00:00,21.02,21.08,21.0,21.03,537150.0,21.02,21.08,21.0,21.03,537150.0
2018-08-13 14:00:00,21.01,21.12,21.01,21.04,497850.0,21.01,21.12,21.01,21.04,497850.0
2018-08-13 15:00:00,21.04,21.06,20.95,20.96,1691850.0,21.04,21.06,20.95,20.96,1691850.0
2018-08-14 09:30:00,21.13,21.46,21.13,21.34,714855.0,21.13,21.46,21.13,21.34,714855.0
2018-08-14 10:00:00,21.35,21.47,21.32,21.41,1188825.0,21.35,21.47,21.32,21.41,1188825.0
2018-08-14 11:00:00,21.42,21.45,21.34,21.39,624555.0,21.42,21.45,21.34,21.39,624555.0
2018-08-14 12:00:00,21.39,21.55,21.39,21.52,775080.0,21.39,21.55,21.39,21.52,775080.0
2018-08-14 13:00:00,21.53,21.69,21.52,21.52,926115.0,21.53,21.69,21.52,21.52,926115.0
2018-08-14 14:00:00,21.52,21.58,21.46,21.56,868050.0,21.52,21.58,21.46,21.56,868050.0
2018-08-14 15:00:00,21.57,21.65,21.52,21.55,1644960.0,21.57,21.65,21.52,21.55,1644960.0
2018-08-15 09:30:00,21.38,21.44,21.26,21.28,512010.0,21.38,21.44,21.26,21.28,512010.0
2018-08-15 10:00:00,21.29,21.43,21.22,21.41,601455.0,21.29,21.43,21.22,21.41,601455.0
2018-08-15 11:00:00,21.43,21.56,21.43,21.49,436185.0,21.43,21.56,21.43,21.49,436185.0
2018-08-15 12:00:00,21.48,21.77,21.48,21.77,861015.0,21.48,21.77,21.48,21.77,861015.0
2018-08-15 13:00:00,21.76,21.81,21.74,21.74,830280.0,21.76,21.81,21.74,21.74,830280.0
2018-08-15 14:00:00,21.75,21.77,21.65,21.77,1088550.0,21.75,21.77,21.65,21.77,1088550.0
2018-08-15 15:00:00,21.78,21.8,21.62,21.65,1811535.0,21.78,21.8,21.62,21.65,1811535.0
2018-08-16 09:30:00,21.77,21.86,21.7,21.78,282060.0,21.77,21.86,21.7,21.78,282060.0
2018-08-16 10:00:00,21.77,21.82,21.72,21.78,440295.0,21.77,21.82,21.72,21.78,440295.0
2018-08-16 11:00:00,21.8,21.84,21.8,21.83,423975.0,21.8,21.84,21.8,21.83,423975.0
2018-08-16 12:00:00,21.83,21.91,21.82,21.85,768900.0,21.83,21.91,21.82,21.85,768900.0
2018-08-16 13:00:00,21.87,21.88,21.81,21.81,507750.0,21.87,21.88,21.81,21.81,507750.0
2018-08-16 14:00:00,21.81,21.91,21.8,21.91,435735.0,21.81,21.91,21.8,21.91,435735.0
2018-08-16 15:00:00,21.92,21.95,21.87,21.9,1186980.0,21.92,21.95,21.87,21.9,1186980.0
2018-08-17 09:30:00,21.88,21.92,21.82,21.83,441570.0,21.88,21.92,21.82,21.83,441570.0
2018-08-17 10:00:00,21.84,21.88,21.75,21.86,527535.0,21.84,21.88,21.75,21.86,527535.0
2018-08-17 11:00:00,21.87,21.92,21.82,21.9,662610.0,21.87,21.92,21.82,21.9,662610.0
2018-08-17 12:00:00,21.9,21.95,21.9,21.93,346095.0,21.9,21.95,21.9,21.93,346095.0
2018-08-17 13:00:00,21.93,21.97,21.93,21.95,488535.0,21.93,21.97,21.93,21.95,488535.0
2018-08-17 14:00:00,21.96,22.01,21.95,22.01,669360.0,21.96,22.01,21.95,22.01,669360.0
2018-08-17 15:00:00,22.0,22.01,21.97,22.0,1274760.0,22.0,22.01,21.97,22.0,1274760.0
2018-08-20 09:30:00,22.06,22.15,21.76,21.88,588975.0,22.06,22.15,21.76,21.88,588975.0
2018-08-20 10:00:00,21.9,21.95,21.89,21.93,442935.0,21.9,21.95,21.89,21.93,442935.0
2018-08-20 11:00:00,21.94,22.07,21.94,22.0,586335.0,21.94,22.07,21.94,22.0,586335.0
2018-08-20 12:00:00,21.99,22.05,21.99,22.01,379530.0,21.99,22.05,21.99,22.01,379530.0
2018-08-20 13:00:00,22.02,22.06,21.98,22.03,421545.0,22.02,22.06,21.98,22.03,421545.0
2018-08-20 14:00:00,22.03,22.03,21.95,21.97,444945.0,22.03,22.03,21.95,21.97,444945.0
2018-08-20 15:00:00,21.97,22.04,21.97,22.01,1032375.0,21.97,22.04,21.97,22.01,1032375.0
2018-08-21 09:30:00,22.1,22.27,22.02,22.05,480735.0,22.1,22.27,22.02,22.05,480735.0
2018-08-21 10:00:00,22.03,22.09,21.89,21.96,465015.0,22.03,22.09,21.89,21.96,465015.0
2018-08-21 11:00:00,21.97,22.01,21.9,21.96,554340.0,21.97,22.01,21.9,21.96,554340.0
2018-08-21 12:00:00,21.96,22.07,21.96,21.99,243705.0,21.96,22.07,21.96,21.99,243705.0
2018-08-21 13:00:00,22.0,22.01,21.93,21.96,347295.0,22.0,22.01,21.93,21.96,347295.0
2018-08-21 14:00:00,21.96,21.96,21.9,21.92,454785.0,21.96,21.96,21.9,21.92,454785.0
2018-08-21 15:00:00,21.91,22.04,21.91,22.0,1348515.0,21.91,22.04,21.91,22.0,1348515.0
2018-08-22 09:30:00,21.92,22.13,21.9,22.06,689295.0,21.92,22.13,21.9,22.06,689295.0
2018-08-22 10:00:00,22.06,22.07,21.96,21.98,940875.0,22.06,22.07,21.96,21.98,940875.0
2018-08-22 11:00:00,21.97,22.08,21.96,22.06,634350.0,21.97,22.08,21.96,22.06,634350.0
2018-08-22 12:00:00,22.07,22.16,22.06,22.07,456990.0,22.07,22.16,22.06,22.07,456990.0
2018-08-22 13:00:00,22.06,22.07,21.97,21.98,548010.0,22.06,22.07,21.97,21.98,548010.0
2018-08-22 14:00:00,21.98,22.01,21.91,21.93,653820.0,21.98,22.01,21.91,21.93,653820.0
2018-08-22 15:00:00,21.94,21.96,21.88,21.91,1149975.0,21.94,21.96,21.88,21.91,1149975.0
2018-08-23 09:30:00,21.94,22.05,21.91,21.91,395805.0,21.94,22.05,21.91,21.91,395805.0
2018-08-23 10:00:00,21.9,22.01,21.85,21.97,1055910.0,21.9,22.01,21.85,21.97,1055910.0
2018-08-23 11:00:00,21.96,22.04,21.94,21.97,412485.0,21.96,22.04,21.94,21.97,412485.0
2018-08-23 12:00:00,21.97,22.05,21.96,22.03,759435.0,21.97,22.05,21.96,22.03,759435.0
2018-08-23 13:00:00,22.04,22.13,22.03,22.1,512760.0,22.04,22.13,22.03,22.1,512760.0
2018-08-23 14:00:00,22.11,22.15,22.04,22.09,445275.0,22.11,22.15,22.04,22.09,445275.0
2018-08-23 15:00:00,22.09,22.12,22.07,22.12,865935.0,22.09,22.12,22.07,22.12,865935.0
2018-08-24 09:30:00,22.14,22.22,22.03,22.05,628755.0,22.14,22.22,22.03,22.05,628755.0
2018-08-24 10:00:00,22.05,22.11,21.93,22.02,695445.0,22.05,22.11,21.93,22.02,695445.0
2018-08-24 11:00:00,22.01,22.11,22.0,22.1,415770.0,22.01,22.11,22.0,22.1,415770.0
2018-08-24 12:00:00,22.1,22.12,22.03,22.07,495165.0,22.1,22.12,22.03,22.07,495165.0
2018-08-24 13:00:00,22.07,22.09,22.02,22.07,286395.0,22.07,22.09,22.02,22.07,286395.0
2018-08-24 14:00:00,22.07,22.07,22.02,22.04,407460.0,22.07,22.07,22.02,22.04,407460.0
2018-08-24 15:00:00,22.04,22.07,22.03,22.05,817320.0,22.04,22.07,22.03,22.05,817320.0
2018-08-27 09:30:00,22.15,22.2,21.97,22.02,172740.0,22.15,22.2,21.97,22.02,172740.0
2018-08-27 10:00:00,22.02,22.05,21.95,21.98,425505.0,22.02,22.05,21.95,21.98,425505.0
2018-08-27 11:00:00,21.99,22.02,21.96,22.0,388515.0,21.99,22.02,21.96,22.0,388515.0
2018-08-27 12:00:00,22.0,22.08,21.99,22.06,784605.0,22.0,22.08,21.99,22.06,784605.0
2018-08-27 13:00:00,22.07,22.12,22.05,22.09,214305.0,22.07,22.12,22.05,22.09,214305.0
2018-08-27 14:00:00,22.09,22.12,22.01,22.02,371685.0,22.09,22.12,22.01,22.02,371685.0
2018-08-27 15:00:00,22.02,22.04,21.97,22.01,1007475.0,22.02,22.04,21.97,22.01,1007475.0
2018-08-28 09:30:00,22.08,22.17,21.99,22.04,343035.0,22.08,22.17,21.99,22.04,343035.0
2018-08-28 10:00:00,22.03,22.05,21.93,22.04,431580.0,22.03,22.05,21.93,22.04,431580.0
2018-08-28 11:00:00,22.03,22.06,21.95,21.95,188160.0,22.03,22.06,21.95,21.95,188160.0
2018-08-28 12:00:00,21.96,22.04,21.93,22.03,274095.0,21.96,22.04,21.93,22.03,274095.0
2018-08-28 13:00:00,22.04,22.08,22.03,22.04,202545.0,22.04,22.08,22.03,22.04,202545.0
2018-08-28 14:00:00,22.05,22.1,22.05,22.09,258960.0,22.05,22.1,22.05,22.09,258960.0
2018-08-28 15:00:00,22.09,22.15,22.06,22.14,986610.0,22.09,22.15,22.06,22.14,986610.0
2018-08-29 09:30:00,22.14,22.31,22.0,22.23,428445.0,22.14,22.31,22.0,22.23,428445.0
2018-08-29 10:00:00,22.22,22.27,22.15,22.24,446895.0,22.22,22.27,22.15,22.24,446895.0
2018-08-29 11:00:00,22.23,22.24,22.16,22.22,201825.0,22.23,22.24,22.16,22.22,201825.0
2018-08-29 12:00:00,22.21,22.36,22.21,22.29,416805.0,22.21,22.36,22.21,22.29,416805.0
2018-08-29 13:00:00,22.29,22.29,22.2,22.2,239070.0,22.29,22.29,22.2,22.2,239070.0
2018-08-29 14:00:00,22.2,22.25,22.2,22.2,334995.0,22.2,22.25,22.2,22.2,334995.0
2018-08-29 15:00:00,22.21,22.23,22.17,22.18,920625.0,22.21,22.23,22.17,22.18,920625.0
2018-08-30 09:30:00,22.12,22.25,22.1,22.13,272415.0,22.12,22.25,22.1,22.13,272415.0
2018-08-30 10:00:00,22.14,22.15,22.05,22.09,592485.0,22.14,22.15,22.05,22.09,592485.0
2018-08-30 11:00:00,22.11,22.12,21.99,22.0,458610.0,22.11,22.12,21.99,22.0,458610.0
2018-08-30 12:00:00,22.01,22.07,21.98,22.06,414570.0,22.01,22.07,21.98,22.06,414570.0
2018-08-30 13:00:00,22.06,22.07,22.0,22.03,1305960.0,22.06,22.07,22.0,22.03,1305960.0
2018-08-30 14:00:00,22.03,22.04,21.97,21.98,803280.0,22.03,22.04,21.97,21.98,803280.0
2018-08-30 15:00:00,21.98,22.01,21.94,21.97,1085955.0,21.98,22.01,21.94,21.97,1085955.0
2018-08-31 09:30:00,21.98,22.1,21.98,22.08,407985.0,21.98,22.1,21.98,22.08,407985.0
2018-08-31 10:00:00,22.07,22.26,22.06,22.24,642480.0,22.07,22.26,22.06,22.24,642480.0
2018-08-31 11:00:00,22.25,22.31,22.2,22.22,696090.0,22.25,22.31,22.2,22.22,696090.0
2018-08-31 12:00:00,22.21,22.21,22.13,22.13,444885.0,22.21,22.21,22.13,22.13,444885.0
2018-08-31 13:00:00,22.15,22.2,22.14,22.18,423705.0,22.15,22.2,22.14,22.18,423705.0
2018-08-31 14:00:00,22.18,22.24,22.14,22.23,544530.0,22.18,22.24,22.14,22.23,544530.0
2018-08-31 15:00:00,22.23,22.4,22.22,22.37,2467860.0,22.23,22.4,22.22,22.37,2467860.0
2018-09-04 09:30:00,22.37,22.62,22.37,22.56,659505.0,22.37,22.62,22.37,22.56,659505.0
2018-09-04 10:00:00,22.6,22.88,22.58,22.88,1011990.0,22.6,22.88,22.58,22.88,1011990.0
2018-09-04 11:00:00,22.88,22.97,22.77,22.77,898125.0,22.88,22.97,22.77,22.77,898125.0
2018-09-04 12:00:00,22.78,22.87,22.71,22.83,676485.0,22.78,22.87,22.71,22.83,676485.0
2018-09-04 13:00:00,22.84,22.91,22.81,22.82,655905.0,22.84,22.91,22.81,22.82,655905.0
2018-09-04 14:00:00,22.83,23.0,22.81,22.99,1094025.0,22.83,23.0,22.81,22.99,1094025.0
2018-09-04 15:00:00,23.0,23.02,22.83,22.92,2143170.0,23.0,23.02,22.83,22.92,2143170.0
2018-09-05 09:30:00,22.86,23.08,22.84,23.08,563640.0,22.86,23.08,22.84,23.08,563640.0
2018-09-05 10:00:00,23.06,23.09,22.75,22.94,1093935.0,23.06,23.09,22.75,22.94,1093935.0
2018-09-05 11:00:00,22.94,23.01,22.89,22.97,619515.0,22.94,23.01,22.89,22.97,619515.0
2018-09-05 12:00:00,22.97,23.0,22.83,22.85,516330.0,22.97,23.0,22.83,22.85,516330.0
2018-09-05 13:00:00,22.85,22.87,22.79,22.85,603345.0,22.85,22.87,22.79,22.85,603345.0
2018-09-05 14:00:00,22.87,22.89,22.81,22.87,417960.0,22.87,22.89,22.81,22.87,417960.0
2018-09-05 15:00:00,22.87,22.91,22.7,22.72,2399010.0,22.87,22.91,22.7,22.72,2399010.0
2018-09-06 09:30:00,22.72,22.95,22.72,22.93,218040.0,22.72,22.95,22.72,22.93,218040.0
2018-09-06 10:00:00,22.93,22.95,22.83,22.92,471840.0,22.93,22.95,22.83,22.92,471840.0
2018-09-06 11:00:00,22.92,23.05,22.87,23.05,709005.0,22.92,23.05,22.87,23.05,709005.0
2018-09-06 12:00:00,23.04,23.05,22.93,22.94,436605.0,23.04,23.05,22.93,22.94,436605.0
2018-09-06 13:00:00,22.94,23.05,22.9,23.05,385965.0,22.94,23.05,22.9,23.05,385965.0
2018-09-06 14:00:00,23.05,23.09,23.0,23.0,431970.0,23.05,23.09,23.0,23.0,431970.0
2018-09-06 15:00:00,23.0,23.07,22.96,22.98,878850.0,23.0,23.07,22.96,22.98,878850.0
2018-09-07 09:30:00,22.94,23.2,22.94,23.11,480480.0,22.94,23.2,22.94,23.11,480480.0
2018-09-07 10:00:00,23.1,23.19,23.08,23.14,519540.0,23.1,23.19,23.08,23.14,519540.0
2018-09-07 11:00:00,23.12,23.15,23.08,23.11,358695.0,23.12,23.15,23.08,23.11,358695.0
2018-09-07 12:00:00,23.1,23.11,22.97,23.07,444495.0,23.1,23.11,22.97,23.07,444495.0
2018-09-07 13:00:00,23.07,23.08,23.0,23.01,415710.0,23.07,23.08,23.0,23.01,415710.0
2018-09-07 14:00:00,23.01,23.09,22.99,23.07,389085.0,23.01,23.09,22.99,23.07,389085.0
2018-09-07 15:00:00,23.07,23.1,23.0,23.08,1366590.0,23.07,23.1,23.0,23.08,1366590.0
2018-09-10 09:30:00,23.2,23.29,23.07,23.08,397350.0,23.2,23.29,23.07,23.08,397350.0
2018-09-10 10:00:00,23.11,23.12,23.06,23.07,488475.0,23.11,23.12,23.06,23.07,488475.0
2018-09-10 11:00:00,23.07,23.16,23.03,23.04,389235.0,23.07,23.16,23.03,23.04,389235.0
2018-09-10 12:00:00,23.05,23.1,23.0,23.04,305955.0,23.05,23.1,23.0,23.04,305955.0
2018-09-10 13:00:00,23.04,23.1,23.04,23.1,147210.0,23.04,23.1,23.04,23.1,147210.0
2018-09-10 14:00:00,23.09,23.13,23.07,23.11,219750.0,23.09,23.13,23.07,23.11,219750.0
2018-09-10 15:00:00,23.11,23.14,23.05,23.06,1139265.0,23.11,23.14,23.05,23.06,1139265.0
2018-09-11 09:30:00,23.07,23.18,23.07,23.12,575850.0,23.07,23.18,23.07,23.12,575850.0
2018-09-11 10:00:00,23.12,23.23,23.12,23.22,1533075.0,23.12,23.23,23.12,23.22,1533075.0
2018-09-11 11:00:00,23.22,23.27,23.18,23.26,1137570.0,23.22,23.27,23.18,23.26,1137570.0
2018-09-11 12:00:00,23.26,23.31,23.24,23.31,341700.0,23.26,23.31,23.24,23.31,341700.0
2018-09-11 13:00:00,23.31,23.33,23.26,23.29,418110.0,23.31,23.33,23.26,23.29,418110.0
2018-09-11 14:00:00,23.29,23.44,23.28,23.35,1215165.0,23.29,23.44,23.28,23.35,1215165.0
2018-09-11 15:00:00,23.35,23.37,23.17,23.18,2066985.0,23.35,23.37,23.17,23.18,2066985.0
2018-09-12 09:30:00,23.2,23.29,23.08,23.16,368850.0,23.2,23.29,23.08,23.16,368850.0
2018-09-12 10:00:00,23.17,23.17,22.98,23.08,686235.0,23.17,23.17,22.98,23.08,686235.0
2018-09-12 11:00:00,23.09,23.15,22.99,23.01,537990.0,23.09,23.15,22.99,23.01,537990.0
2018-09-12 12:00:00,23.0,23.05,22.98,23.0,396780.0,23.0,23.05,22.98,23.0,396780.0
2018-09-12 13:00:00,23.0,23.08,22.98,22.98,659055.0,23.0,23.08,22.98,22.98,659055.0
2018-09-12 14:00:00,23.0,23.0,22.85,22.93,707025.0,23.0,23.0,22.85,22.93,707025.0
2018-09-12 15:00:00,22.92,22.97,22.89,22.93,1975605.0,22.92,22.97,22.89,22.93,1975605.0
2018-09-13 09:30:00,22.87,23.02,22.78,22.78,509025.0,22.87,23.02,22.78,22.78,509025.0
2018-09-13 10:00:00,22.78,22.83,22.68,22.75,1065765.0,22.78,22.83,22.68,22.75,1065765.0
2018-09-13 11:00:00,22.75,22.75,22.65,22.74,1442730.0,22.75,22.75,22.65,22.74,1442730.0
2018-09-13 12:00:00,22.75,22.75,22.66,22.72,826695.0,22.75,22.75,22.66,22.72,826695.0
2018-09-13 13:00:00,22.73,22.82,22.71,22.71,1170300.0,22.73,22.82,22.71,22.71,1170300.0
2018-09-13 14:00:00,22.71,22.84,22.7,22.83,821985.0,22.71,22.84,22.7,22.83,821985.0
2018-09-13 15:00:00,22.83,22.85,22.76,22.79,2051520.0,22.83,22.85,22.76,22.79,2051520.0
2018-09-14 09:30:00,22.85,22.93,22.65,22.72,601590.0,22.85,22.93,22.65,22.72,601590.0
2018-09-14 10:00:00,22.72,22.89,22.68,22.87,837930.0,22.72,22.89,22.68,22.87,837930.0
2018-09-14 11:00:00,22.87,22.91,22.79,22.81,540825.0,22.87,22.91,22.79,22.81,540825.0
2018-09-14 12:00:00,22.81,22.81,22.64,22.64,636945.0,22.81,22.81,22.64,22.64,636945.0
2018-09-14 13:00:00,22.63,22.66,22.6,22.65,396030.0,22.63,22.66,22.6,22.65,396030.0
2018-09-14 14:00:00,22.66,22.68,22.53,22.6,805590.0,22.66,22.68,22.53,22.6,805590.0
2018-09-14 15:00:00,22.6,22.62,22.54,22.58,1778745.0,22.6,22.62,22.54,22.58,1778745.0
2018-09-17 09:30:00,22.68,22.73,22.58,22.71,755610.0,22.68,22.73,22.58,22.71,755610.0
2018-09-17 10:00:00,22.7,22.76,22.53,22.56,941175.0,22.7,22.76,22.53,22.56,941175.0
2018-09-17 11:00:00,22.56,22.63,22.53,22.54,549675.0,22.56,22.63,22.53,22.54,549675.0
2018-09-17 12:00:00,22.53,22.61,22.53,22.56,753645.0,22.53,22.61,22.53,22.56,753645.0
2018-09-17 13:00:00,22.56,22.56,22.44,22.45,813945.0,22.56,22.56,22.44,22.45,813945.0
2018-09-17 14:00:00,22.45,22.52,22.32,22.35,1200840.0,22.45,22.52,22.32,22.35,1200840.0
2018-09-17 15:00:00,22.36,22.45,22.35,22.44,1954935.0,22.36,22.45,22.35,22.44,1954935.0
2018-09-18 09:30:00,22.08,22.58,22.0,22.48,1257735.0,22.08,22.58,22.0,22.48,1257735.0
2018-09-18 10:00:00,22.45,22.63,22.41,22.58,1651755.0,22.45,22.63,22.41,22.58,1651755.0
2018-09-18 11:00:00,22.57,22.62,22.53,22.55,853935.0,22.57,22.62,22.53,22.55,853935.0
2018-09-18 12:00:00,22.55,22.62,22.53,22.58,758280.0,22.55,22.62,22.53,22.58,758280.0
2018-09-18 13:00:00,22.6,22.74,22.6,22.74,648735.0,22.6,22.74,22.6,22.74,648735.0
2018-09-18 14:00:00,22.74,22.82,22.73,22.81,752805.0,22.74,22.82,22.73,22.81,752805.0
2018-09-18 15:00:00,22.8,22.8,22.68,22.7,1513785.0,22.8,22.8,22.68,22.7,1513785.0
2018-09-19 09:30:00,22.72,22.82,22.67,22.69,571605.0,22.72,22.82,22.67,22.69,571605.0
2018-09-19 10:00:00,22.69,22.82,22.69,22.76,535650.0,22.69,22.82,22.69,22.76,535650.0
2018-09-19 11:00:00,22.77,22.88,22.75,22.88,399945.0,22.77,22.88,22.75,22.88,399945.0
2018-09-19 12:00:00,22.88,22.89,22.82,22.89,269790.0,22.88,22.89,22.82,22.89,269790.0
2018-09-19 13:00:00,22.89,22.9,22.82,22.88,290055.0,22.89,22.9,22.82,22.88,290055.0
2018-09-19 14:00:00,22.88,22.93,22.85,22.85,431550.0,22.88,22.93,22.85,22.85,431550.0
2018-09-19 15:00:00,22.86,22.87,22.79,22.86,915225.0,22.86,22.87,22.79,22.86,915225.0
2018-09-20 09:30:00,22.91,22.98,22.81,22.9,333840.0,22.91,22.98,22.81,22.9,333840.0
2018-09-20 10:00:00,22.86,22.89,22.73,22.78,497130.0,22.86,22.89,22.73,22.78,497130.0
2018-09-20 11:00:00,22.78,23.0,22.78,22.93,341385.0,22.78,23.0,22.78,22.93,341385.0
2018-09-20 12:00:00,22.92,22.95,22.89,22.91,292185.0,22.92,22.95,22.89,22.91,292185.0
2018-09-20 13:00:00,22.9,22.94,22.88,22.93,266640.0,22.9,22.94,22.88,22.93,266640.0
2018-09-20 14:00:00,22.93,22.93,22.87,22.9,353850.0,22.93,22.93,22.87,22.9,353850.0
2018-09-20 15:00:00,22.9,22.98,22.89,22.97,916050.0,22.9,22.98,22.89,22.97,916050.0
2018-09-21 09:30:00,23.03,23.03,22.88,22.92,2245065.0,23.03,23.03,22.88,22.92,2245065.0
2018-09-21 10:00:00,22.93,23.04,22.89,22.95,1162410.0,22.93,23.04,22.89,22.95,1162410.0
2018-09-21 11:00:00,22.96,22.98,22.88,22.94,406395.0,22.96,22.98,22.88,22.94,406395.0
2018-09-21 12:00:00,22.95,22.96,22.87,22.89,360390.0,22.95,22.96,22.87,22.89,360390.0
2018-09-21 13:00:00,22.87,22.88,22.81,22.87,464985.0,22.87,22.88,22.81,22.87,464985.0
2018-09-21 14:00:00,22.87,22.91,22.84,22.87,556095.0,22.87,22.91,22.84,22.87,556095.0
2018-09-21 15:00:00,22.88,23.0,22.87,22.97,2019990.0,22.88,23.0,22.87,22.97,2019990.0
2018-09-24 09:30:00,22.77,22.97,22.57,22.97,638640.0,22.77,22.97,22.57,22.97,638640.0
2018-09-24 10:00:00,22.97,23.08,22.88,22.92,663960.0,22.97,23.08,22.88,22.92,663960.0
2018-09-24 11:00:00,22.93,22.96,22.87,22.87,320550.0,22.93,22.96,22.87,22.87,320550.0
2018-09-24 12:00:00,22.88,22.96,22.86,22.92,240855.0,22.88,22.96,22.86,22.92,240855.0
2018-09-24 13:00:00,22.93,22.95,22.89,22.93,747630.0,22.93,22.95,22.89,22.93,747630.0
2018-09-24 14:00:00,22.93,23.0,22.91,22.96,254805.0,22.93,23.0,22.91,22.96,254805.0
2018-09-24 15:00:00,22.96,22.96,22.84,22.87,783930.0,22.96,22.96,22.84,22.87,783930.0
2018-09-25 09:30:00,22.96,23.05,22.9,22.95,330165.0,22.96,23.05,22.9,22.95,330165.0
2018-09-25 10:00:00,22.96,23.02,22.9,22.93,449505.0,22.96,23.02,22.9,22.93,449505.0
2018-09-25 11:00:00,22.91,22.97,22.85,22.95,325500.0,22.91,22.97,22.85,22.95,325500.0
2018-09-25 12:00:00,22.96,23.03,22.92,22.95,234870.0,22.96,23.03,22.92,22.95,234870.0
2018-09-25 13:00:00,22.95,22.97,22.88,22.9,241650.0,22.95,22.97,22.88,22.9,241650.0
2018-09-25 14:00:00,22.92,22.98,22.92,22.94,291375.0,22.92,22.98,22.92,22.94,291375.0
2018-09-25 15:00:00,22.94,23.01,22.91,22.96,733035.0,22.94,23.01,22.91,22.96,733035.0
2018-09-26 09:30:00,23.04,23.19,23.04,23.1,364470.0,23.04,23.19,23.04,23.1,364470.0
2018-09-26 10:00:00,23.1,23.18,23.04,23.09,496350.0,23.1,23.18,23.04,23.09,496350.0
2018-09-26 11:00:00,23.09,23.28,23.09,23.26,239445.0,23.09,23.28,23.09,23.26,239445.0
2018-09-26 12:00:00,23.24,23.24,23.18,23.2,197130.0,23.24,23.24,23.18,23.2,197130.0
2018-09-26 13:00:00,23.21,23.22,23.14,23.16,234195.0,23.21,23.22,23.14,23.16,234195.0
2018-09-26 14:00:00,23.16,23.22,23.13,23.17,349560.0,23.16,23.22,23.13,23.17,349560.0
2018-09-26 15:00:00,23.16,23.18,23.02,23.06,852210.0,23.16,23.18,23.02,23.06,852210.0
2018-09-27 09:30:00,23.01,23.22,22.95,23.14,315840.0,23.01,23.22,22.95,23.14,315840.0
2018-09-27 10:00:00,23.16,23.18,23.04,23.09,286920.0,23.16,23.18,23.04,23.09,286920.0
2018-09-27 11:00:00,23.11,23.2,23.1,23.18,240000.0,23.11,23.2,23.1,23.18,240000.0
2018-09-27 12:00:00,23.18,23.19,23.07,23.09,247140.0,23.18,23.19,23.07,23.09,247140.0
2018-09-27 13:00:00,23.08,23.11,23.06,23.1,324885.0,23.08,23.11,23.06,23.1,324885.0
2018-09-27 14:00:00,23.09,23.11,23.04,23.07,355215.0,23.09,23.11,23.04,23.07,355215.0
2018-09-27 15:00:00,23.07,23.09,23.01,23.05,1153170.0,23.07,23.09,23.01,23.05,1153170.0
2018-09-28 09:30:00,23.07,23.28,23.01,23.25,439365.0,23.07,23.28,23.01,23.25,439365.0
2018-09-28 10:00:00,23.27,23.27,23.17,23.23,607515.0,23.27,23.27,23.17,23.23,607515.0
2018-09-28 11:00:00,23.23,23.26,23.17,23.25,384990.0,23.23,23.26,23.17,23.25,384990.0
2018-09-28 12:00:00,23.25,23.25,23.17,23.2,229800.0,23.25,23.25,23.17,23.2,229800.0
2018-09-28 13:00:00,23.19,23.25,23.17,23.17,276240.0,23.19,23.25,23.17,23.17,276240.0
2018-09-28 14:00:00,23.19,23.21,23.13,23.13,561375.0,23.19,23.21,23.13,23.13,561375.0
2018-09-28 15:00:00,23.14,23.15,23.08,23.15,983295.0,23.14,23.15,23.08,23.15,983295.0
2018-10-01 09:30:00,23.29,23.3,23.1,23.1,458040.0,23.29,23.3,23.1,23.1,458040.0
2018-10-01 10:00:00,23.11,23.11,22.96,22.99,760680.0,23.11,23.11,22.96,22.99,760680.0
2018-10-01 11:00:00,22.98,23.16,22.97,23.15,533655.0,22.98,23.16,22.97,23.15,533655.0
2018-10-01 12:00:00,23.13,23.22,23.05,23.11,512850.0,23.13,23.22,23.05,23.11,512850.0
2018-10-01 13:00:00,23.11,23.18,23.1,23.16,314865.0,23.11,23.18,23.1,23.16,314865.0
2018-10-01 14:00:00,23.15,23.22,23.12,23.18,524565.0,23.15,23.22,23.12,23.18,524565.0
2018-10-01 15:00:00,23.18,23.19,23.04,23.05,1678905.0,23.18,23.19,23.04,23.05,1678905.0
2018-10-02 09:30:00,23.12,23.12,23.01,23.05,312210.0,23.12,23.12,23.01,23.05,312210.0
2018-10-02 10:00:00,23.05,23.05,22.92,22.98,668520.0,23.05,23.05,22.92,22.98,668520.0
2018-10-02 11:00:00,22.97,23.06,22.92,23.06,394200.0,22.97,23.06,22.92,23.06,394200.0
2018-10-02 12:00:00,23.06,23.08,23.03,23.05,311730.0,23.06,23.08,23.03,23.05,311730.0
2018-10-02 13:00:00,23.06,23.08,23.02,23.03,414540.0,23.06,23.08,23.02,23.03,414540.0
2018-10-02 14:00:00,23.04,23.07,23.0,23.0,346440.0,23.04,23.07,23.0,23.0,346440.0
2018-10-02 15:00:00,23.0,23.0,22.8,22.8,1115520.0,23.0,23.0,22.8,22.8,1115520.0
2018-10-03 09:30:00,22.9,23.05,22.84,23.0,391185.0,22.9,23.05,22.84,23.0,391185.0
2018-10-03 10:00:00,23.02,23.04,22.94,22.94,292275.0,23.02,23.04,22.94,22.94,292275.0
2018-10-03 11:00:00,22.95,22.96,22.87,22.94,321960.0,22.95,22.96,22.87,22.94,321960.0
2018-10-03 12:00:00,22.94,22.95,22.9,22.91,319785.0,22.94,22.95,22.9,22.91,319785.0
2018-10-03 13:00:00,22.91,23.01,22.89,22.98,297630.0,22.91,23.01,22.89,22.98,297630.0
2018-10-03 14:00:00,22.98,23.02,22.88,22.91,416880.0,22.98,23.02,22.88,22.91,416880.0
2018-10-03 15:00:00,22.91,22.95,22.89,22.9,951315.0,22.91,22.95,22.89,22.9,951315.0
2018-10-04 09:30:00,22.92,22.96,22.77,22.77,230655.0,22.92,22.96,22.77,22.77,230655.0
2018-10-04 10:00:00,22.77,22.82,22.72,22.73,270045.0,22.77,22.82,22.72,22.73,270045.0
2018-10-04 11:00:00,22.75,22.8,22.69,22.74,276855.0,22.75,22.8,22.69,22.74,276855.0
2018-10-04 12:00:00,22.74,22.75,22.66,22.66,353070.0,22.74,22.75,22.66,22.66,353070.0
2018-10-04 13:00:00,22.65,22.65,22.57,22.59,278490.0,22.65,22.65,22.57,22.59,278490.0
2018-10-04 14:00:00,22.59,22.61,22.54,22.58,305745.0,22.59,22.61,22.54,22.58,305745.0
2018-10-04 15:00:00,22.59,22.67,22.56,22.62,1038375.0,22.59,22.67,22.56,22.62,1038375.0
2018-10-05 09:30:00,22.64,22.98,22.64,22.72,308490.0,22.64,22.98,22.64,22.72,308490.0
2018-10-05 10:00:00,22.75,22.82,22.69,22.81,427995.0,22.75,22.82,22.69,22.81,427995.0
2018-10-05 11:00:00,22.82,22.82,22.61,22.63,799185.0,22.82,22.82,22.61,22.63,799185.0
2018-10-05 12:00:00,22.63,22.71,22.62,22.68,445350.0,22.63,22.71,22.62,22.68,445350.0
2018-10-05 13:00:00,22.67,22.68,22.56,22.65,353820.0,22.67,22.68,22.56,22.65,353820.0
2018-10-05 14:00:00,22.66,22.72,22.57,22.7,382170.0,22.66,22.72,22.57,22.7,382170.0
2018-10-05 15:00:00,22.7,22.78,22.66,22.72,1000455.0,22.7,22.78,22.66,22.72,1000455.0
2018-10-08 09:30:00,22.71,22.92,22.69,22.92,269505.0,22.71,22.92,22.69,22.92,269505.0
2018-10-08 10:00:00,22.92,23.11,22.92,23.06,432165.0,22.92,23.11,22.92,23.06,432165.0
2018-10-08 11:00:00,23.07,23.07,22.91,22.97,640260.0,23.07,23.07,22.91,22.97,640260.0
2018-10-08 12:00:00,22.96,23.01,22.89,22.89,395550.0,22.96,23.01,22.89,22.89,395550.0
2018-10-08 13:00:00,22.89,22.97,22.89,22.95,584250.0,22.89,22.97,22.89,22.95,584250.0
2018-10-08 14:00:00,22.94,23.07,22.91,23.04,514440.0,22.94,23.07,22.91,23.04,514440.0
2018-10-08 15:00:00,23.04,23.06,22.94,22.95,1860825.0,23.04,23.06,22.94,22.95,1860825.0
2018-10-09 09:30:00,22.97,23.27,22.97,23.26,424980.0,22.97,23.27,22.97,23.26,424980.0
2018-10-09 10:00:00,23.28,23.31,23.21,23.22,761820.0,23.28,23.31,23.21,23.22,761820.0
2018-10-09 11:00:00,23.2,23.22,23.08,23.11,391635.0,23.2,23.22,23.08,23.11,391635.0
2018-10-09 12:00:00,23.12,23.15,23.01,23.02,375060.0,23.12,23.15,23.01,23.02,375060.0
2018-10-09 13:00:00,23.02,23.06,22.99,23.05,488100.0,23.02,23.06,22.99,23.05,488100.0
2018-10-09 14:00:00,23.05,23.09,23.0,23.06,684690.0,23.05,23.09,23.0,23.06,684690.0
2018-10-09 15:00:00,23.06,23.09,23.0,23.04,1438485.0,23.06,23.09,23.0,23.04,1438485.0
2018-10-10 09:30:00,22.96,23.01,22.89,22.93,422325.0,22.96,23.01,22.89,22.93,422325.0
2018-10-10 10:00:00,22.92,23.04,22.91,23.0,1127745.0,22.92,23.04,22.91,23.0,1127745.0
2018-10-10 11:00:00,22.99,23.02,22.81,22.9,1158690.0,22.99,23.02,22.81,22.9,1158690.0
2018-10-10 12:00:00,22.9,23.06,22.89,22.9,903390.0,22.9,23.06,22.89,22.9,903390.0
2018-10-10 13:00:00,22.89,22.95,22.84,22.92,602190.0,22.89,22.95,22.84,22.92,602190.0
2018-10-10 14:00:00,22.92,22.94,22.65,22.72,793785.0,22.92,22.94,22.65,22.72,793785.0
2018-10-10 15:00:00,22.72,22.73,22.4,22.44,1861035.0,22.72,22.73,22.4,22.44,1861035.0
2018-10-11 09:30:00,22.31,22.54,22.02,22.51,665970.0,22.31,22.54,22.02,22.51,665970.0
2018-10-11 10:00:00,22.52,22.68,22.45,22.56,841740.0,22.52,22.68,22.45,22.56,841740.0
2018-10-11 11:00:00,22.55,22.57,22.44,22.5,655170.0,22.55,22.57,22.44,22.5,655170.0
2018-10-11 12:00:00,22.51,22.57,22.4,22.44,587205.0,22.51,22.57,22.4,22.44,587205.0
2018-10-11 13:00:00,22.43,22.44,22.2,22.29,766545.0,22.43,22.44,22.2,22.29,766545.0
2018-10-11 14:00:00,22.27,22.31,21.88,22.0,862935.0,22.27,22.31,21.88,22.0,862935.0
2018-10-11 15:00:00,21.99,22.28,21.95,22.02,1404495.0,21.99,22.28,21.95,22.02,1404495.0
2018-10-12 09:30:00,22.27,22.5,22.17,22.5,437355.0,22.27,22.5,22.17,22.5,437355.0
2018-10-12 10:00:00,22.5,22.6,22.46,22.57,867495.0,22.5,22.6,22.46,22.57,867495.0
2018-10-12 11:00:00,22.56,22.58,22.36,22.44,786825.0,22.56,22.58,22.36,22.44,786825.0
2018-10-12 12:00:00,22.44,22.44,22.3,22.37,562125.0,22.44,22.44,22.3,22.37,562125.0
2018-10-12 13:00:00,22.37,22.52,22.37,22.5,834240.0,22.37,22.52,22.37,22.5,834240.0
2018-10-12 14:00:00,22.49,22.49,22.36,22.49,855585.0,22.49,22.49,22.36,22.49,855585.0
2018-10-12 15:00:00,22.5,22.71,22.44,22.64,1344675.0,22.5,22.71,22.44,22.64,1344675.0
2018-10-15 09:30:00,22.65,22.81,22.55,22.71,533385.0,22.65,22.81,22.55,22.71,533385.0
2018-10-15 10:00:00,22.69,22.79,22.67,22.76,649740.0,22.69,22.79,22.67,22.76,649740.0
2018-10-15 11:00:00,22.76,22.85,22.73,22.73,584955.0,22.76,22.85,22.73,22.73,584955.0
2018-10-15 12:00:00,22.74,22.88,22.73,22.85,602070.0,22.74,22.88,22.73,22.85,602070.0
2018-10-15 13:00:00,22.86,22.98,22.86,22.98,460215.0,22.86,22.98,22.86,22.98,460215.0
2018-10-15 14:00:00,22.97,23.04,22.91,23.02,412725.0,22.97,23.04,22.91,23.02,412725.0
2018-10-15 15:00:00,23.02,23.07,22.9,22.9,1853655.0,23.02,23.07,22.9,22.9,1853655.0
2018-10-16 09:30:00,22.82,22.87,22.52,22.58,774555.0,22.82,22.87,22.52,22.58,774555.0
2018-10-16 10:00:00,22.66,22.82,22.58,22.77,946740.0,22.66,22.82,22.58,22.77,946740.0
2018-10-16 11:00:00,22.75,22.89,22.69,22.86,966630.0,22.75,22.89,22.69,22.86,966630.0
2018-10-16 12:00:00,22.87,23.03,22.87,23.02,612390.0,22.87,23.03,22.87,23.02,612390.0
2018-10-16 13:00:00,23.02,23.11,22.99,23.11,300945.0,23.02,23.11,22.99,23.11,300945.0
2018-10-16 14:00:00,23.1,23.18,23.1,23.11,504945.0,23.1,23.18,23.1,23.11,504945.0
2018-10-16 15:00:00,23.1,23.2,23.05,23.15,1661295.0,23.1,23.2,23.05,23.15,1661295.0
2018-10-17 09:30:00,23.12,23.17,22.1,22.13,1448385.0,23.12,23.17,22.1,22.13,1448385.0
2018-10-17 10:00:00,22.14,22.26,21.76,22.02,3137535.0,22.14,22.26,21.76,22.02,3137535.0
2018-10-17 11:00:00,22.02,22.16,21.94,22.05,1490940.0,22.02,22.16,21.94,22.05,1490940.0
2018-10-17 12:00:00,22.03,22.15,22.0,22.14,699315.0,22.03,22.15,22.0,22.14,699315.0
2018-10-17 13:00:00,22.15,22.28,22.15,22.2,841440.0,22.15,22.28,22.15,22.2,841440.0
2018-10-17 14:00:00,22.17,22.35,22.14,22.33,674955.0,22.17,22.35,22.14,22.33,674955.0
2018-10-17 15:00:00,22.33,22.37,22.24,22.32,1509945.0,22.33,22.37,22.24,22.32,1509945.0
2018-10-18 09:30:00,22.33,22.53,22.32,22.37,772140.0,22.33,22.53,22.32,22.37,772140.0
2018-10-18 10:00:00,22.35,22.5,22.28,22.44,833640.0,22.35,22.5,22.28,22.44,833640.0
2018-10-18 11:00:00,22.44,22.78,22.39,22.46,1685010.0,22.44,22.78,22.39,22.46,1685010.0
2018-10-18 12:00:00,22.46,22.55,22.4,22.5,707790.0,22.46,22.55,22.4,22.5,707790.0
2018-10-18 13:00:00,22.51,22.51,22.26,22.37,544620.0,22.51,22.51,22.26,22.37,544620.0
2018-10-18 14:00:00,22.37,22.65,22.37,22.65,611880.0,22.37,22.65,22.37,22.65,611880.0
2018-10-18 15:00:00,22.64,22.64,22.53,22.56,1246275.0,22.64,22.64,22.53,22.56,1246275.0
2018-10-19 09:30:00,22.98,23.07,22.75,23.01,983310.0,22.98,23.07,22.75,23.01,983310.0
2018-10-19 10:00:00,23.01,23.04,22.87,22.98,671310.0,23.01,23.04,22.87,22.98,671310.0
2018-10-19 11:00:00,23.0,23.02,22.85,22.96,570900.0,23.0,23.02,22.85,22.96,570900.0
2018-10-19 12:00:00,22.99,22.99,22.76,22.84,626235.0,22.99,22.99,22.76,22.84,626235.0
2018-10-19 13:00:00,22.83,22.9,22.76,22.8,330585.0,22.83,22.9,22.76,22.8,330585.0
2018-10-19 14:00:00,22.8,22.81,22.68,22.74,446460.0,22.8,22.81,22.68,22.74,446460.0
2018-10-19 15:00:00,22.74,22.77,22.64,22.66,1278390.0,22.74,22.77,22.64,22.66,1278390.0
2018-10-22 09:30:00,22.74,22.95,22.74,22.81,703860.0,22.74,22.95,22.74,22.81,703860.0
2018-10-22 10:00:00,22.8,23.0,22.8,22.97,1046430.0,22.8,23.0,22.8,22.97,1046430.0
2018-10-22 11:00:00,22.98,23.18,22.96,23.01,648405.0,22.98,23.18,22.96,23.01,648405.0
2018-10-22 12:00:00,23.0,23.06,22.98,23.01,538680.0,23.0,23.06,22.98,23.01,538680.0
2018-10-22 13:00:00,23.02,23.05,22.91,22.96,407295.0,23.02,23.05,22.91,22.96,407295.0
2018-10-22 14:00:00,22.97,23.02,22.91,22.98,471690.0,22.97,23.02,22.91,22.98,471690.0
2018-10-22 15:00:00,22.98,23.1,22.98,22.99,1861830.0,22.98,23.1,22.98,22.99,1861830.0
2018-10-23 09:30:00,22.78,22.85,22.63,22.71,1205865.0,22.78,22.85,22.63,22.71,1205865.0
2018-10-23 10:00:00,22.72,22.8,22.5,22.66,1721580.0,22.72,22.8,22.5,22.66,1721580.0
2018-10-23 11:00:00,22.67,22.88,22.62,22.76,887070.0,22.67,22.88,22.62,22.76,887070.0
2018-10-23 12:00:00,22.75,22.88,22.71,22.71,931455.0,22.75,22.88,22.71,22.71,931455.0
2018-10-23 13:00:00,22.72,22.82,22.64,22.64,792270.0,22.72,22.82,22.64,22.64,792270.0
2018-10-23 14:00:00,22.65,22.86,22.63,22.82,900345.0,22.65,22.86,22.63,22.82,900345.0
2018-10-23 15:00:00,22.83,22.91,22.66,22.69,2908485.0,22.83,22.91,22.66,22.69,2908485.0
2018-10-24 09:30:00,22.72,22.97,22.61,22.92,625845.0,22.72,22.97,22.61,22.92,625845.0
2018-10-24 10:00:00,22.93,22.93,22.75,22.77,709710.0,22.93,22.93,22.75,22.77,709710.0
2018-10-24 11:00:00,22.79,22.93,22.68,22.9,805770.0,22.79,22.93,22.68,22.9,805770.0
2018-10-24 12:00:00,22.91,22.96,22.8,22.86,808935.0,22.91,22.96,22.8,22.86,808935.0
2018-10-24 13:00:00,22.85,22.85,22.32,22.35,1407750.0,22.85,22.85,22.32,22.35,1407750.0
2018-10-24 14:00:00,22.35,22.4,22.2,22.28,1450410.0,22.35,22.4,22.2,22.28,1450410.0
2018-10-24 15:00:00,22.27,22.27,21.38,21.5,5159100.0,22.27,22.27,21.38,21.5,5159100.0
2018-10-25 09:30:00,21.2,22.13,20.94,22.05,2441985.0,21.2,22.13,20.94,22.05,2441985.0
2018-10-25 10:00:00,22.07,22.25,21.75,21.77,2213370.0,22.07,22.25,21.75,21.77,2213370.0
2018-10-25 11:00:00,21.79,22.27,21.66,21.83,2291910.0,21.79,22.27,21.66,21.83,2291910.0
2018-10-25 12:00:00,21.84,21.89,21.25,21.27,3584505.0,21.84,21.89,21.25,21.27,3584505.0
2018-10-25 13:00:00,21.29,21.69,21.27,21.67,4300590.0,21.29,21.69,21.27,21.67,4300590.0
2018-10-25 14:00:00,21.66,21.79,21.51,21.73,2517525.0,21.66,21.79,21.51,21.73,2517525.0
2018-10-25 15:00:00,21.74,21.97,21.56,21.64,5367450.0,21.74,21.97,21.56,21.64,5367450.0
2018-10-26 09:30:00,21.29,21.85,21.0,21.64,1368750.0,21.29,21.85,21.0,21.64,1368750.0
2018-10-26 10:00:00,21.61,21.73,21.39,21.6,1773855.0,21.61,21.73,21.39,21.6,1773855.0
2018-10-26 11:00:00,21.59,21.75,21.52,21.64,2214720.0,21.59,21.75,21.52,21.64,2214720.0
2018-10-26 12:00:00,21.63,22.1,21.62,22.02,1263945.0,21.63,22.1,21.62,22.02,1263945.0
2018-10-26 13:00:00,22.05,22.12,21.87,21.98,658680.0,22.05,22.12,21.87,21.98,658680.0
2018-10-26 14:00:00,21.99,21.99,21.71,21.71,670140.0,21.99,21.99,21.71,21.71,670140.0
2018-10-26 15:00:00,21.72,21.85,21.62,21.74,2028975.0,21.72,21.85,21.62,21.74,2028975.0
2018-10-29 09:30:00,22.01,22.1,21.84,22.04,375675.0,22.01,22.1,21.84,22.04,375675.0
2018-10-29 10:00:00,22.02,22.19,22.02,22.13,809475.0,22.02,22.19,22.02,22.13,809475.0
2018-10-29 11:00:00,22.13,22.22,22.03,22.04,493005.0,22.13,22.22,22.03,22.04,493005.0
2018-10-29 12:00:00,22.06,22.08,21.96,22.01,756510.0,22.06,22.08,21.96,22.01,756510.0
2018-10-29 13:00:00,22.02,22.08,21.99,22.0,467565.0,22.02,22.08,21.99,22.0,467565.0
2018-10-29 14:00:00,21.98,21.98,21.85,21.9,455010.0,21.98,21.98,21.85,21.9,455010.0
2018-10-29 15:00:00,21.91,21.97,21.65,21.96,1665690.0,21.91,21.97,21.65,21.96,1665690.0
2018-10-30 09:30:00,22.05,22.26,22.02,22.12,787125.0,22.05,22.26,22.02,22.12,787125.0
2018-10-30 10:00:00,22.12,22.23,22.08,22.17,588270.0,22.12,22.23,22.08,22.17,588270.0
2018-10-30 11:00:00,22.18,22.35,22.09,22.23,520335.0,22.18,22.35,22.09,22.23,520335.0
2018-10-30 12:00:00,22.23,22.23,21.96,21.96,402705.0,22.23,22.23,21.96,21.96,402705.0
2018-10-30 13:00:00,21.95,21.97,21.82,21.96,406065.0,21.95,21.97,21.82,21.96,406065.0
2018-10-30 14:00:00,21.96,21.98,21.82,21.93,639975.0,21.96,21.98,21.82,21.93,639975.0
2018-10-30 15:00:00,21.93,22.04,21.87,22.03,2297925.0,21.93,22.04,21.87,22.03,2297925.0
2018-10-31 09:30:00,22.14,22.2,21.77,21.82,918930.0,22.14,22.2,21.77,21.82,918930.0
2018-10-31 10:00:00,21.8,21.8,21.49,21.51,2034675.0,21.8,21.8,21.49,21.51,2034675.0
2018-10-31 11:00:00,21.51,21.64,21.45,21.64,890100.0,21.51,21.64,21.45,21.64,890100.0
2018-10-31 12:00:00,21.63,21.72,21.61,21.67,781215.0,21.63,21.72,21.61,21.67,781215.0
2018-10-31 13:00:00,21.68,21.71,21.62,21.63,823620.0,21.68,21.71,21.62,21.63,823620.0
2018-10-31 14:00:00,21.63,21.82,21.63,21.65,1093200.0,21.63,21.82,21.63,21.65,1093200.0
2018-10-31 15:00:00,21.64,21.71,21.31,21.38,3618885.0,21.64,21.71,21.31,21.38,3618885.0
2018-11-01 09:30:00,21.27,21.55,21.22,21.54,1037565.0,21.27,21.55,21.22,21.54,1037565.0
2018-11-01 10:00:00,21.54,21.61,21.34,21.35,1682370.0,21.54,21.61,21.34,21.35,1682370.0
2018-11-01 11:00:00,21.34,21.49,21.3,21.45,1199145.0,21.34,21.49,21.3,21.45,1199145.0
2018-11-01 12:00:00,21.45,21.64,21.45,21.62,2017080.0,21.45,21.64,21.45,21.62,2017080.0
2018-11-01 13:00:00,21.62,21.63,21.49,21.49,935790.0,21.62,21.63,21.49,21.49,935790.0
2018-11-01 14:00:00,21.49,21.54,21.45,21.49,910845.0,21.49,21.54,21.45,21.49,910845.0
2018-11-01 15:00:00,21.48,21.48,21.35,21.37,2680290.0,21.48,21.48,21.35,21.37,2680290.0
2018-11-02 09:30:00,21.42,21.78,21.42,21.62,908670.0,21.42,21.78,21.42,21.62,908670.0
2018-11-02 10:00:00,21.59,21.71,21.3,21.52,1957080.0,21.59,21.71,21.3,21.52,1957080.0
2018-11-02 11:00:00,21.52,21.54,21.39,21.48,1246125.0,21.52,21.54,21.39,21.48,1246125.0
2018-11-02 12:00:00,21.48,21.48,21.28,21.34,985050.0,21.48,21.48,21.28,21.34,985050.0
2018-11-02 13:00:00,21.32,21.56,21.29,21.53,1092975.0,21.32,21.56,21.29,21.53,1092975.0
2018-11-02 14:00:00,21.53,21.64,21.47,21.56,1416960.0,21.53,21.64,21.47,21.56,1416960.0
2018-11-02 15:00:00,21.56,21.71,21.49,21.68,1780905.0,21.56,21.71,21.49,21.68,1780905.0
2018-11-05 09:30:00,21.7,21.9,21.65,21.85,606675.0,21.7,21.9,21.65,21.85,606675.0
2018-11-05 10:00:00,21.86,21.88,21.68,21.74,997695.0,21.86,21.88,21.68,21.74,997695.0
2018-11-05 11:00:00,21.77,21.85,21.74,21.8,1453680.0,21.77,21.85,21.74,21.8,1453680.0
2018-11-05 12:00:00,21.8,21.92,21.79,21.8,1083105.0,21.8,21.92,21.79,21.8,1083105.0
2018-11-05 13:00:00,21.81,21.91,21.8,21.89,488445.0,21.81,21.91,21.8,21.89,488445.0
2018-11-05 14:00:00,21.89,21.93,21.88,21.91,772140.0,21.89,21.93,21.88,21.91,772140.0
2018-11-05 15:00:00,21.91,21.91,21.78,21.82,1163850.0,21.91,21.91,21.78,21.82,1163850.0
2018-11-06 09:30:00,21.91,22.33,21.91,22.16,505725.0,21.91,22.33,21.91,22.16,505725.0
2018-11-06 10:00:00,22.18,22.2,22.07,22.16,682965.0,22.18,22.2,22.07,22.16,682965.0
2018-11-06 11:00:00,22.17,22.17,22.08,22.13,769950.0,22.17,22.17,22.08,22.13,769950.0
2018-11-06 12:00:00,22.13,22.19,22.09,22.17,1102185.0,22.13,22.19,22.09,22.17,1102185.0
2018-11-06 13:00:00,22.17,22.23,22.15,22.23,581820.0,22.17,22.23,22.15,22.23,581820.0
2018-11-06 14:00:00,22.22,22.22,22.13,22.19,580875.0,22.22,22.22,22.13,22.19,580875.0
2018-11-06 15:00:00,22.2,22.26,22.18,22.23,1146360.0,22.2,22.26,22.18,22.23,1146360.0
2018-11-07 09:30:00,22.4,22.53,22.3,22.53,422265.0,22.4,22.53,22.3,22.53,422265.0
2018-11-07 10:00:00,22.53,22.54,22.24,22.45,841950.0,22.53,22.54,22.24,22.45,841950.0
2018-11-07 11:00:00,22.46,22.52,22.31,22.37,850485.0,22.46,22.52,22.31,22.37,850485.0
2018-11-07 12:00:00,22.37,22.43,22.32,22.43,459585.0,22.37,22.43,22.32,22.43,459585.0
2018-11-07 13:00:00,22.44,22.59,22.44,22.59,795615.0,22.44,22.59,22.44,22.59,795615.0
2018-11-07 14:00:00,22.58,22.77,22.57,22.77,971955.0,22.58,22.77,22.57,22.77,971955.0
2018-11-07 15:00:00,22.77,22.86,22.73,22.81,2750670.0,22.77,22.86,22.73,22.81,2750670.0
2018-11-08 09:30:00,22.78,23.3,22.72,23.26,1095360.0,22.78,23.3,22.72,23.26,1095360.0
2018-11-08 10:00:00,23.26,23.6,23.2,23.44,1714785.0,23.26,23.6,23.2,23.44,1714785.0
2018-11-08 11:00:00,23.44,23.63,23.41,23.55,1142340.0,23.44,23.63,23.41,23.55,1142340.0
2018-11-08 12:00:00,23.53,23.58,23.45,23.48,640125.0,23.53,23.58,23.45,23.48,640125.0
2018-11-08 13:00:00,23.48,23.54,23.44,23.49,570840.0,23.48,23.54,23.44,23.49,570840.0
2018-11-08 14:00:00,23.48,23.59,23.44,23.5,1110360.0,23.48,23.59,23.44,23.5,1110360.0
2018-11-08 15:00:00,23.49,23.57,23.44,23.57,1870560.0,23.49,23.57,23.44,23.57,1870560.0
2018-11-09 09:30:00,23.63,23.63,23.32,23.51,832140.0,23.63,23.63,23.32,23.51,832140.0
2018-11-09 10:00:00,23.5,23.54,23.36,23.54,1429065.0,23.5,23.54,23.36,23.54,1429065.0
2018-11-09 11:00:00,23.54,23.68,23.49,23.66,1137555.0,23.54,23.68,23.49,23.66,1137555.0
2018-11-09 12:00:00,23.65,23.7,23.61,23.67,720720.0,23.65,23.7,23.61,23.67,720720.0
2018-11-09 13:00:00,23.66,23.67,23.53,23.58,983895.0,23.66,23.67,23.53,23.58,983895.0
2018-11-09 14:00:00,23.57,23.68,23.56,23.67,961470.0,23.57,23.68,23.56,23.67,961470.0
2018-11-09 15:00:00,23.68,23.75,23.64,23.65,1614000.0,23.68,23.75,23.64,23.65,1614000.0
2018-11-12 09:30:00,23.57,23.68,23.41,23.46,1131960.0,23.57,23.68,23.41,23.46,1131960.0
2018-11-12 10:00:00,23.44,23.63,23.4,23.42,2182440.0,23.44,23.63,23.4,23.42,2182440.0
2018-11-12 11:00:00,23.42,23.42,23.13,23.26,2320770.0,23.42,23.42,23.13,23.26,2320770.0
2018-11-12 12:00:00,23.25,23.37,23.24,23.25,694410.0,23.25,23.37,23.24,23.25,694410.0
2018-11-12 13:00:00,23.26,23.33,23.2,23.31,553380.0,23.26,23.33,23.2,23.31,553380.0
2018-11-12 14:00:00,23.3,23.45,23.3,23.33,490740.0,23.3,23.45,23.3,23.33,490740.0
2018-11-12 15:00:00,23.34,23.47,23.26,23.29,2342715.0,23.34,23.47,23.26,23.29,2342715.0
2018-11-13 09:30:00,23.69,23.94,23.56,23.67,1459035.0,23.69,23.94,23.56,23.67,1459035.0
2018-11-13 10:00:00,23.66,23.86,23.56,23.66,1413555.0,23.66,23.86,23.56,23.66,1413555.0
2018-11-13 11:00:00,23.67,23.74,23.61,23.74,838665.0,23.67,23.74,23.61,23.74,838665.0
2018-11-13 12:00:00,23.74,23.78,23.65,23.66,617385.0,23.74,23.78,23.65,23.66,617385.0
2018-11-13 13:00:00,23.66,23.77,23.61,23.73,638250.0,23.66,23.77,23.61,23.73,638250.0
2018-11-13 14:00:00,23.75,23.78,23.65,23.77,756075.0,23.75,23.78,23.65,23.77,756075.0
2018-11-13 15:00:00,23.77,23.84,23.68,23.83,2042670.0,23.77,23.84,23.68,23.83,2042670.0
2018-11-14 09:30:00,24.0,24.18,23.84,24.03,771465.0,24.0,24.18,23.84,24.03,771465.0
2018-11-14 10:00:00,24.01,24.21,23.98,24.13,1122330.0,24.01,24.21,23.98,24.13,1122330.0
2018-11-14 11:00:00,24.11,24.12,24.0,24.03,575565.0,24.11,24.12,24.0,24.03,575565.0
2018-11-14 12:00:00,24.04,24.05,23.83,23.83,484380.0,24.04,24.05,23.83,23.83,484380.0
2018-11-14 13:00:00,23.83,23.89,23.71,23.73,452160.0,23.83,23.89,23.71,23.73,452160.0
2018-11-14 14:00:00,23.72,23.81,23.65,23.81,717525.0,23.72,23.81,23.65,23.81,717525.0
2018-11-14 15:00:00,23.8,23.88,23.61,23.64,1540785.0,23.8,23.88,23.61,23.64,1540785.0
2018-11-15 09:30:00,23.52,23.52,23.27,23.29,475635.0,23.52,23.52,23.27,23.29,475635.0
2018-11-15 10:00:00,23.28,23.35,23.06,23.22,1048170.0,23.28,23.35,23.06,23.22,1048170.0
2018-11-15 11:00:00,23.23,23.28,23.01,23.09,1161150.0,23.23,23.28,23.01,23.09,1161150.0
2018-11-15 12:00:00,23.11,23.11,22.97,23.01,777375.0,23.11,23.11,22.97,23.01,777375.0
2018-11-15 13:00:00,23.02,23.2,22.92,23.12,1564365.0,23.02,23.2,22.92,23.12,1564365.0
2018-11-15 14:00:00,23.12,23.17,23.03,23.06,613335.0,23.12,23.17,23.03,23.06,613335.0
2018-11-15 15:00:00,23.07,23.07,22.92,23.07,1827345.0,23.07,23.07,22.92,23.07,1827345.0
2018-11-16 09:30:00,22.89,23.01,22.81,23.0,685515.0,22.89,23.01,22.81,23.0,685515.0
2018-11-16 10:00:00,23.01,23.32,23.0,23.22,690015.0,23.01,23.32,23.0,23.22,690015.0
2018-11-16 11:00:00,23.23,23.36,23.23,23.35,510630.0,23.23,23.36,23.23,23.35,510630.0
2018-11-16 12:00:00,23.35,23.46,23.3,23.38,970830.0,23.35,23.46,23.3,23.38,970830.0
2018-11-16 13:00:00,23.39,23.39,23.3,23.35,461775.0,23.39,23.39,23.3,23.35,461775.0
2018-11-16 14:00:00,23.36,23.43,23.32,23.41,508230.0,23.36,23.43,23.32,23.41,508230.0
2018-11-16 15:00:00,23.41,23.54,23.41,23.5,1468275.0,23.41,23.54,23.41,23.5,1468275.0
2018-11-19 09:30:00,23.51,23.89,23.51,23.64,506370.0,23.51,23.89,23.51,23.64,506370.0
2018-11-19 10:00:00,23.62,23.72,23.5,23.7,599265.0,23.62,23.72,23.5,23.7,599265.0
2018-11-19 11:00:00,23.71,23.72,23.48,23.49,664845.0,23.71,23.72,23.48,23.49,664845.0
2018-11-19 12:00:00,23.51,23.53,23.39,23.48,742050.0,23.51,23.53,23.39,23.48,742050.0
2018-11-19 13:00:00,23.48,23.54,23.32,23.44,559470.0,23.48,23.54,23.32,23.44,559470.0
2018-11-19 14:00:00,23.44,23.62,23.42,23.6,605715.0,23.44,23.62,23.42,23.6,605715.0
2018-11-19 15:00:00,23.58,23.71,23.55,23.62,1292955.0,23.58,23.71,23.55,23.62,1292955.0
2018-11-20 09:30:00,23.36,23.4,22.83,22.83,1293885.0,23.36,23.4,22.83,22.83,1293885.0
2018-11-20 10:00:00,22.85,23.03,22.84,22.94,1160340.0,22.85,23.03,22.84,22.94,1160340.0
2018-11-20 11:00:00,22.94,22.97,22.61,22.74,896490.0,22.94,22.97,22.61,22.74,896490.0
2018-11-20 12:00:00,22.76,22.82,22.66,22.67,477135.0,22.76,22.82,22.66,22.67,477135.0
2018-11-20 13:00:00,22.67,22.68,22.46,22.54,630705.0,22.67,22.68,22.46,22.54,630705.0
2018-11-20 14:00:00,22.53,22.64,22.49,22.49,915810.0,22.53,22.64,22.49,22.49,915810.0
2018-11-20 15:00:00,22.5,22.54,22.39,22.4,2236635.0,22.5,22.54,22.39,22.4,2236635.0
2018-11-21 09:30:00,22.51,22.77,22.51,22.69,615135.0,22.51,22.77,22.51,22.69,615135.0
2018-11-21 10:00:00,22.7,22.96,22.68,22.96,751980.0,22.7,22.96,22.68,22.96,751980.0
2018-11-21 11:00:00,22.96,23.0,22.87,22.92,405990.0,22.96,23.0,22.87,22.92,405990.0
2018-11-21 12:00:00,22.92,22.94,22.82,22.92,313680.0,22.92,22.94,22.82,22.92,313680.0
2018-11-21 13:00:00,22.9,22.93,22.86,22.92,254025.0,22.9,22.93,22.86,22.92,254025.0
2018-11-21 14:00:00,22.93,23.06,22.91,23.04,382050.0,22.93,23.06,22.91,23.04,382050.0
2018-11-21 15:00:00,23.05,23.09,22.96,23.04,1409475.0,23.05,23.09,22.96,23.04,1409475.0
2018-11-23 09:30:00,22.88,23.19,22.87,23.17,369525.0,22.88,23.19,22.87,23.17,369525.0
2018-11-23 10:00:00,23.18,23.39,23.13,23.37,577845.0,23.18,23.39,23.13,23.37,577845.0
2018-11-23 11:00:00,23.38,23.49,23.35,23.46,490485.0,23.38,23.49,23.35,23.46,490485.0
2018-11-23 12:00:00,23.46,23.56,23.37,23.38,839505.0,23.46,23.56,23.37,23.38,839505.0
2018-11-26 09:30:00,23.63,23.9,23.58,23.79,617970.0,23.63,23.9,23.58,23.79,617970.0
2018-11-26 10:00:00,23.79,23.79,23.45,23.52,747060.0,23.79,23.79,23.45,23.52,747060.0
2018-11-26 11:00:00,23.55,23.59,23.36,23.45,366420.0,23.55,23.59,23.36,23.45,366420.0
2018-11-26 12:00:00,23.46,23.51,23.36,23.42,466410.0,23.46,23.51,23.36,23.42,466410.0
2018-11-26 13:00:00,23.42,23.45,23.35,23.44,374580.0,23.42,23.45,23.35,23.44,374580.0
2018-11-26 14:00:00,23.43,23.55,23.43,23.49,303945.0,23.43,23.55,23.43,23.49,303945.0
2018-11-26 15:00:00,23.49,23.51,23.39,23.4,989730.0,23.49,23.51,23.39,23.4,989730.0
2018-11-27 09:30:00,23.34,23.7,23.34,23.6,452835.0,23.34,23.7,23.34,23.6,452835.0
2018-11-27 10:00:00,23.59,23.73,23.53,23.67,890685.0,23.59,23.73,23.53,23.67,890685.0
2018-11-27 11:00:00,23.66,23.69,23.53,23.54,907320.0,23.66,23.69,23.53,23.54,907320.0
2018-11-27 12:00:00,23.53,23.55,23.45,23.47,797250.0,23.53,23.55,23.45,23.47,797250.0
2018-11-27 13:00:00,23.46,23.53,23.45,23.53,602415.0,23.46,23.53,23.45,23.53,602415.0
2018-11-27 14:00:00,23.55,23.62,23.54,23.6,572175.0,23.55,23.62,23.54,23.6,572175.0
2018-11-27 15:00:00,23.59,23.59,23.51,23.54,1444500.0,23.59,23.59,23.51,23.54,1444500.0
2018-11-28 09:30:00,23.52,23.8,23.52,23.6,508275.0,23.52,23.8,23.52,23.6,508275.0
2018-11-28 10:00:00,23.62,23.71,23.51,23.57,612300.0,23.62,23.71,23.51,23.57,612300.0
2018-11-28 11:00:00,23.58,23.64,23.48,23.52,774780.0,23.58,23.64,23.48,23.52,774780.0
2018-11-28 12:00:00,23.59,23.92,23.59,23.84,858705.0,23.59,23.92,23.59,23.84,858705.0
2018-11-28 13:00:00,23.84,23.84,23.72,23.78,628875.0,23.84,23.84,23.72,23.78,628875.0
2018-11-28 14:00:00,23.79,23.79,23.66,23.73,830115.0,23.79,23.79,23.66,23.73,830115.0
2018-11-28 15:00:00,23.72,23.94,23.72,23.92,1813365.0,23.72,23.94,23.72,23.92,1813365.0
2018-11-29 09:30:00,23.82,23.97,23.7,23.93,459630.0,23.82,23.97,23.7,23.93,459630.0
2018-11-29 10:00:00,23.92,24.1,23.79,23.91,1243980.0,23.92,24.1,23.79,23.91,1243980.0
2018-11-29 11:00:00,23.91,23.95,23.76,23.83,533010.0,23.91,23.95,23.76,23.83,533010.0
2018-11-29 12:00:00,23.84,23.84,23.71,23.73,411720.0,23.84,23.84,23.71,23.73,411720.0
2018-11-29 13:00:00,23.73,23.75,23.63,23.7,614445.0,23.73,23.75,23.63,23.7,614445.0
2018-11-29 14:00:00,23.7,23.83,23.65,23.82,638250.0,23.7,23.83,23.65,23.82,638250.0
2018-11-29 15:00:00,23.84,23.84,23.64,23.66,1402425.0,23.84,23.84,23.64,23.66,1402425.0
2018-11-30 09:30:00,23.68,23.78,23.29,23.3,738345.0,23.68,23.78,23.29,23.3,738345.0
2018-11-30 10:00:00,23.26,23.26,23.0,23.01,1171470.0,23.26,23.26,23.0,23.01,1171470.0
2018-11-30 11:00:00,23.02,23.1,23.0,23.01,861465.0,23.02,23.1,23.0,23.01,861465.0
2018-11-30 12:00:00,23.01,23.09,22.97,23.08,464235.0,23.01,23.09,22.97,23.08,464235.0
2018-11-30 13:00:00,23.08,23.14,22.95,23.12,538590.0,23.08,23.14,22.95,23.12,538590.0
2018-11-30 14:00:00,23.13,23.21,23.11,23.18,484635.0,23.13,23.21,23.11,23.18,484635.0
2018-11-30 15:00:00,23.18,23.22,23.09,23.12,1322490.0,23.18,23.22,23.09,23.12,1322490.0
2018-12-03 09:30:00,23.36,23.43,22.98,23.03,1203585.0,23.36,23.43,22.98,23.03,1203585.0
2018-12-03 10:00:00,23.03,23.13,22.89,22.91,1005105.0,23.03,23.13,22.89,22.91,1005105.0
2018-12-03 11:00:00,22.9,23.03,22.88,22.92,935475.0,22.9,23.03,22.88,22.92,935475.0
2018-12-03 12:00:00,22.92,23.14,22.92,23.04,1347885.0,22.92,23.14,22.92,23.04,1347885.0
2018-12-03 13:00:00,23.03,23.23,23.03,23.14,1059930.0,23.03,23.23,23.03,23.14,1059930.0
2018-12-03 14:00:00,23.15,23.16,23.03,23.11,1287165.0,23.15,23.16,23.03,23.11,1287165.0
2018-12-03 15:00:00,23.11,23.18,23.05,23.09,2804175.0,23.11,23.18,23.05,23.09,2804175.0
2018-12-04 09:30:00,23.1,23.73,23.1,23.47,1073700.0,23.1,23.73,23.1,23.47,1073700.0
2018-12-04 10:00:00,23.49,23.58,23.47,23.49,1124295.0,23.49,23.58,23.47,23.49,1124295.0
2018-12-04 11:00:00,23.48,23.51,23.44,23.47,1854825.0,23.48,23.51,23.44,23.47,1854825.0
2018-12-04 12:00:00,23.47,23.48,23.12,23.14,872205.0,23.47,23.48,23.12,23.14,872205.0
2018-12-04 13:00:00,23.13,23.17,22.87,23.03,1129725.0,23.13,23.17,22.87,23.03,1129725.0
2018-12-04 14:00:00,23.02,23.15,23.0,23.03,1059075.0,23.02,23.15,23.0,23.03,1059075.0
2018-12-04 15:00:00,23.01,23.12,22.99,23.1,2126865.0,23.01,23.12,22.99,23.1,2126865.0
2018-12-06 09:30:00,22.83,22.83,22.46,22.54,945150.0,22.83,22.83,22.46,22.54,945150.0
2018-12-06 10:00:00,22.54,22.67,22.38,22.38,1153005.0,22.54,22.67,22.38,22.38,1153005.0
2018-12-06 11:00:00,22.37,22.37,22.01,22.26,1702530.0,22.37,22.37,22.01,22.26,1702530.0
2018-12-06 12:00:00,22.25,22.44,22.18,22.41,1181520.0,22.25,22.44,22.18,22.41,1181520.0
2018-12-06 13:00:00,22.39,22.4,22.22,22.39,548895.0,22.39,22.4,22.22,22.39,548895.0
2018-12-06 14:00:00,22.4,22.5,22.31,22.48,709755.0,22.4,22.5,22.31,22.48,709755.0
2018-12-06 15:00:00,22.5,22.7,22.42,22.69,1405740.0,22.5,22.7,22.42,22.69,1405740.0
2018-12-07 09:30:00,22.44,22.93,22.44,22.77,384195.0,22.44,22.93,22.44,22.77,384195.0
2018-12-07 10:00:00,22.77,22.83,22.65,22.79,464295.0,22.77,22.83,22.65,22.79,464295.0
2018-12-07 11:00:00,22.76,22.79,22.41,22.41,519435.0,22.76,22.79,22.41,22.41,519435.0
2018-12-07 12:00:00,22.4,22.45,22.18,22.28,724725.0,22.4,22.45,22.18,22.28,724725.0
2018-12-07 13:00:00,22.3,22.36,22.18,22.2,644685.0,22.3,22.36,22.18,22.2,644685.0
2018-12-07 14:00:00,22.19,22.19,22.03,22.06,643830.0,22.19,22.19,22.03,22.06,643830.0
2018-12-07 15:00:00,22.07,22.28,22.02,22.1,1300635.0,22.07,22.28,22.02,22.1,1300635.0
2018-12-10 09:30:00,22.19,22.24,21.89,22.05,690090.0,22.19,22.24,21.89,22.05,690090.0
2018-12-10 10:00:00,22.05,22.42,22.0,22.25,994380.0,22.05,22.42,22.0,22.25,994380.0
2018-12-10 11:00:00,22.25,22.31,22.11,22.27,743775.0,22.25,22.31,22.11,22.27,743775.0
2018-12-10 12:00:00,22.28,22.46,22.24,22.41,494175.0,22.28,22.46,22.24,22.41,494175.0
2018-12-10 13:00:00,22.41,22.51,22.36,22.49,426135.0,22.41,22.51,22.36,22.49,426135.0
2018-12-10 14:00:00,22.49,22.58,22.44,22.47,613710.0,22.49,22.58,22.44,22.47,613710.0
2018-12-10 15:00:00,22.47,22.67,22.47,22.54,895860.0,22.47,22.67,22.47,22.54,895860.0
2018-12-11 09:30:00,22.71,22.94,22.63,22.9,434730.0,22.71,22.94,22.63,22.9,434730.0
2018-12-11 10:00:00,22.9,23.11,22.9,22.95,523515.0,22.9,23.11,22.9,22.95,523515.0
2018-12-11 11:00:00,22.94,22.96,22.79,22.96,460710.0,22.94,22.96,22.79,22.96,460710.0
2018-12-11 12:00:00,22.94,22.94,22.79,22.86,758850.0,22.94,22.94,22.79,22.86,758850.0
2018-12-11 13:00:00,22.84,22.95,22.7,22.72,1202400.0,22.84,22.95,22.7,22.72,1202400.0
2018-12-11 14:00:00,22.7,23.06,22.67,22.98,649590.0,22.7,23.06,22.67,22.98,649590.0
2018-12-11 15:00:00,23.0,23.1,22.81,22.84,1352880.0,23.0,23.1,22.81,22.84,1352880.0
2018-12-12 09:30:00,23.11,23.38,23.1,23.3,734580.0,23.11,23.38,23.1,23.3,734580.0
2018-12-12 10:00:00,23.3,23.46,23.27,23.39,1293645.0,23.3,23.46,23.27,23.39,1293645.0
2018-12-12 11:00:00,23.4,23.47,23.31,23.42,656640.0,23.4,23.47,23.31,23.42,656640.0
2018-12-12 12:00:00,23.43,23.48,23.42,23.47,433695.0,23.43,23.48,23.42,23.47,433695.0
2018-12-12 13:00:00,23.46,23.64,23.44,23.61,338895.0,23.46,23.64,23.44,23.61,338895.0
2018-12-12 14:00:00,23.62,23.64,23.48,23.5,1136340.0,23.62,23.64,23.48,23.5,1136340.0
2018-12-12 15:00:00,23.5,23.7,23.48,23.58,1874070.0,23.5,23.7,23.48,23.58,1874070.0
2018-12-13 09:30:00,23.51,23.65,23.51,23.58,508755.0,23.51,23.65,23.51,23.58,508755.0
2018-12-13 10:00:00,23.59,23.7,23.51,23.58,909390.0,23.59,23.7,23.51,23.58,909390.0
2018-12-13 11:00:00,23.57,23.69,23.51,23.58,782475.0,23.57,23.69,23.51,23.58,782475.0
2018-12-13 12:00:00,23.58,23.58,23.46,23.46,879615.0,23.58,23.58,23.46,23.46,879615.0
2018-12-13 13:00:00,23.45,23.58,23.37,23.52,652140.0,23.45,23.58,23.37,23.52,652140.0
2018-12-13 14:00:00,23.52,23.57,23.36,23.57,844410.0,23.52,23.57,23.36,23.57,844410.0
2018-12-13 15:00:00,23.57,23.68,23.54,23.64,1408620.0,23.57,23.68,23.54,23.64,1408620.0
2018-12-14 09:30:00,23.53,23.75,23.53,23.66,505005.0,23.53,23.75,23.53,23.66,505005.0
2018-12-14 10:00:00,23.65,23.76,23.54,23.64,684150.0,23.65,23.76,23.54,23.64,684150.0
2018-12-14 11:00:00,23.63,23.68,23.45,23.46,1011795.0,23.63,23.68,23.45,23.46,1011795.0
2018-12-14 12:00:00,23.49,23.59,23.46,23.58,562350.0,23.49,23.59,23.46,23.58,562350.0
2018-12-14 13:00:00,23.57,23.58,23.3,23.32,771045.0,23.57,23.58,23.3,23.32,771045.0
2018-12-14 14:00:00,23.32,23.37,23.2,23.31,1009200.0,23.32,23.37,23.2,23.31,1009200.0
2018-12-14 15:00:00,23.32,23.35,23.19,23.21,1368270.0,23.32,23.35,23.19,23.21,1368270.0
2018-12-17 09:30:00,23.13,23.17,22.78,22.83,716760.0,23.13,23.17,22.78,22.83,716760.0
2018-12-17 10:00:00,22.81,22.89,22.59,22.89,953025.0,22.81,22.89,22.59,22.89,953025.0
2018-12-17 11:00:00,22.89,23.11,22.83,23.09,945075.0,22.89,23.11,22.83,23.09,945075.0
2018-12-17 12:00:00,23.09,23.14,22.9,22.9,723630.0,23.09,23.14,22.9,22.9,723630.0
2018-12-17 13:00:00,22.91,23.03,22.86,22.88,612045.0,22.91,23.03,22.86,22.88,612045.0
2018-12-17 14:00:00,22.88,22.94,22.77,22.87,488235.0,22.88,22.94,22.77,22.87,488235.0
2018-12-17 15:00:00,22.86,22.88,22.64,22.73,1399740.0,22.86,22.88,22.64,22.73,1399740.0
2018-12-18 09:30:00,22.8,23.16,22.8,23.03,719475.0,22.8,23.16,22.8,23.03,719475.0
2018-12-18 10:00:00,23.03,23.15,22.99,22.99,709305.0,23.03,23.15,22.99,22.99,709305.0
2018-12-18 11:00:00,23.0,23.02,22.83,22.92,461685.0,23.0,23.02,22.83,22.92,461685.0
2018-12-18 12:00:00,22.92,23.1,22.91,23.08,395280.0,22.92,23.1,22.91,23.08,395280.0
2018-12-18 13:00:00,23.05,23.05,22.9,22.92,304125.0,23.05,23.05,22.9,22.92,304125.0
2018-12-18 14:00:00,22.92,23.02,22.78,22.8,431040.0,22.92,23.02,22.78,22.8,431040.0
2018-12-18 15:00:00,22.76,23.05,22.75,22.94,1272390.0,22.76,23.05,22.75,22.94,1272390.0
2018-12-19 09:30:00,22.88,23.1,22.88,22.97,432990.0,22.88,23.1,22.88,22.97,432990.0
2018-12-19 10:00:00,23.01,23.19,23.01,23.09,485070.0,23.01,23.19,23.01,23.09,485070.0
2018-12-19 11:00:00,23.1,23.15,23.03,23.15,355005.0,23.1,23.15,23.03,23.15,355005.0
2018-12-19 12:00:00,23.14,23.24,23.1,23.13,497460.0,23.14,23.24,23.1,23.13,497460.0
2018-12-19 13:00:00,23.12,23.23,23.09,23.23,372705.0,23.12,23.23,23.09,23.23,372705.0
2018-12-19 14:00:00,23.26,23.26,22.65,22.72,1040610.0,23.26,23.26,22.65,22.72,1040610.0
2018-12-19 15:00:00,22.7,22.8,22.53,22.69,2571285.0,22.7,22.8,22.53,22.69,2571285.0
2018-12-20 09:30:00,22.67,22.72,22.21,22.3,509130.0,22.67,22.72,22.21,22.3,509130.0
2018-12-20 10:00:00,22.31,22.5,22.27,22.38,1126980.0,22.31,22.5,22.27,22.38,1126980.0
2018-12-20 11:00:00,22.37,22.46,22.15,22.18,1043805.0,22.37,22.46,22.15,22.18,1043805.0
2018-12-20 12:00:00,22.21,22.22,22.04,22.15,861180.0,22.21,22.22,22.04,22.15,861180.0
2018-12-20 13:00:00,22.13,22.13,21.93,21.99,769755.0,22.13,22.13,21.93,21.99,769755.0
2018-12-20 14:00:00,21.99,22.32,21.82,22.2,943830.0,21.99,22.32,21.82,22.2,943830.0
2018-12-20 15:00:00,22.21,22.35,22.07,22.18,1520025.0,22.21,22.35,22.07,22.18,1520025.0
2018-12-21 09:30:00,22.05,22.44,21.96,22.26,2970195.0,22.05,22.44,21.96,22.26,2970195.0
2018-12-21 10:00:00,22.27,22.66,22.2,22.52,1366200.0,22.27,22.66,22.2,22.52,1366200.0
2018-12-21 11:00:00,22.53,22.6,22.37,22.39,733410.0,22.53,22.6,22.37,22.39,733410.0
2018-12-21 12:00:00,22.39,22.43,22.09,22.12,735195.0,22.39,22.43,22.09,22.12,735195.0
2018-12-21 13:00:00,22.15,22.31,22.07,22.21,607575.0,22.15,22.31,22.07,22.21,607575.0
2018-12-21 14:00:00,22.2,22.27,22.12,22.17,584880.0,22.2,22.27,22.12,22.17,584880.0
2018-12-21 15:00:00,22.18,22.21,21.97,22.03,1935015.0,22.18,22.21,21.97,22.03,1935015.0
2018-12-24 09:30:00,22.02,22.02,21.8,21.95,513795.0,22.02,22.02,21.8,21.95,513795.0
2018-12-24 10:00:00,21.94,22.14,21.78,22.09,864405.0,21.94,22.14,21.78,22.09,864405.0
2018-12-24 11:00:00,22.11,22.19,21.99,22.14,613590.0,22.11,22.19,21.99,22.14,613590.0
2018-12-24 12:00:00,22.16,22.2,21.81,21.81,1084935.0,22.16,22.2,21.81,21.81,1084935.0
2018-12-26 09:30:00,21.95,22.28,21.95,22.12,336045.0,21.95,22.28,21.95,22.12,336045.0
2018-12-26 10:00:00,22.11,22.25,22.07,22.17,677400.0,22.11,22.25,22.07,22.17,677400.0
2018-12-26 11:00:00,22.18,22.55,22.17,22.55,711105.0,22.18,22.55,22.17,22.55,711105.0
2018-12-26 12:00:00,22.56,22.69,22.55,22.69,399345.0,22.56,22.69,22.55,22.69,399345.0
2018-12-26 13:00:00,22.69,22.69,22.49,22.68,398460.0,22.69,22.69,22.49,22.68,398460.0
2018-12-26 14:00:00,22.67,22.68,22.54,22.6,588045.0,22.67,22.68,22.54,22.6,588045.0
2018-12-26 15:00:00,22.6,22.97,22.58,22.96,1082595.0,22.6,22.97,22.58,22.96,1082595.0
2018-12-27 09:30:00,22.7,22.82,22.43,22.52,361725.0,22.7,22.82,22.43,22.52,361725.0
2018-12-27 10:00:00,22.52,22.62,22.34,22.53,459495.0,22.52,22.62,22.34,22.53,459495.0
2018-12-27 11:00:00,22.54,22.71,22.45,22.59,684030.0,22.54,22.71,22.45,22.59,684030.0
2018-12-27 12:00:00,22.58,22.6,22.35,22.39,734610.0,22.58,22.6,22.35,22.39,734610.0
2018-12-27 13:00:00,22.42,22.5,22.21,22.25,339885.0,22.42,22.5,22.21,22.25,339885.0
2018-12-27 14:00:00,22.24,22.42,22.07,22.35,870315.0,22.24,22.42,22.07,22.35,870315.0
2018-12-27 15:00:00,22.38,22.88,22.3,22.88,1441125.0,22.38,22.88,22.3,22.88,1441125.0
2018-12-28 09:30:00,23.02,23.05,22.77,22.86,592140.0,23.02,23.05,22.77,22.86,592140.0
2018-12-28 10:00:00,22.84,22.89,22.57,22.81,742845.0,22.84,22.89,22.57,22.81,742845.0
2018-12-28 11:00:00,22.83,22.9,22.73,22.9,526545.0,22.83,22.9,22.73,22.9,526545.0
2018-12-28 12:00:00,22.91,22.94,22.83,22.85,407535.0,22.91,22.94,22.83,22.85,407535.0
2018-12-28 13:00:00,22.87,22.94,22.83,22.92,341910.0,22.87,22.94,22.83,22.92,341910.0
2018-12-28 14:00:00,22.93,23.1,22.93,23.04,741495.0,22.93,23.1,22.93,23.04,741495.0
2018-12-28 15:00:00,23.03,23.06,22.74,22.8,1619985.0,23.03,23.06,22.74,22.8,1619985.0
2018-12-31 09:30:00,23.0,23.07,22.81,22.85,364395.0,23.0,23.07,22.81,22.85,364395.0
2018-12-31 10:00:00,22.85,22.93,22.67,22.74,634485.0,22.85,22.93,22.67,22.74,634485.0
2018-12-31 11:00:00,22.74,22.83,22.67,22.75,677700.0,22.74,22.83,22.67,22.75,677700.0
2018-12-31 12:00:00,22.75,22.77,22.68,22.72,607065.0,22.75,22.77,22.68,22.72,607065.0
2018-12-31 13:00:00,22.74,22.91,22.73,22.81,500235.0,22.74,22.91,22.73,22.81,500235.0
2018-12-31 14:00:00,22.82,22.95,22.77,22.9,501285.0,22.82,22.95,22.77,22.9,501285.0
2018-12-31 15:00:00,22.9,22.97,22.81,22.96,1274175.0,22.9,22.97,22.81,22.96,1274175.0
2019-01-02 09:30:00,22.39,22.87,22.33,22.84,547725.0,22.39,22.87,22.33,22.84,547725.0
2019-01-02 10:00:00,22.84,23.11,22.75,22.86,983310.0,22.84,23.11,22.75,22.86,983310.0
2019-01-02 11:00:00,22.85,23.03,22.84,22.89,1011360.0,22.85,23.03,22.84,22.89,1011360.0
2019-01-02 12:00:00,22.87,22.96,22.86,22.89,1252050.0,22.87,22.96,22.86,22.89,1252050.0
2019-01-02 13:00:00,22.88,23.05,22.87,23.05,1176090.0,22.88,23.05,22.87,23.05,1176090.0
2019-01-02 14:00:00,23.05,23.05,22.81,22.81,951660.0,23.05,23.05,22.81,22.81,951660.0
2019-01-02 15:00:00,22.82,22.88,22.67,22.73,2518155.0,22.82,22.88,22.67,22.73,2518155.0
2019-01-03 09:30:00,22.6,23.0,22.36,23.0,754080.0,22.6,23.0,22.36,23.0,754080.0
2019-01-03 10:00:00,22.99,23.03,22.61,22.77,1268775.0,22.99,23.03,22.61,22.77,1268775.0
2019-01-03 11:00:00,22.78,23.26,22.73,23.08,1458900.0,22.78,23.26,22.73,23.08,1458900.0
2019-01-03 12:00:00,23.09,23.15,22.98,23.11,900645.0,23.09,23.15,22.98,23.11,900645.0
2019-01-03 13:00:00,23.1,23.15,23.0,23.09,770505.0,23.1,23.15,23.0,23.09,770505.0
2019-01-03 14:00:00,23.07,23.19,23.0,23.05,1671885.0,23.07,23.19,23.0,23.05,1671885.0
2019-01-03 15:00:00,23.07,23.17,23.0,23.07,2728590.0,23.07,23.17,23.0,23.07,2728590.0
2019-01-04 09:30:00,23.23,23.46,23.16,23.16,522420.0,23.23,23.46,23.16,23.16,522420.0
2019-01-04 10:00:00,23.2,23.24,22.92,23.03,932400.0,23.2,23.24,22.92,23.03,932400.0
2019-01-04 11:00:00,23.03,23.11,22.98,23.01,861900.0,23.03,23.11,22.98,23.01,861900.0
2019-01-04 12:00:00,23.03,23.03,22.87,22.87,976260.0,23.03,23.03,22.87,22.87,976260.0
2019-01-04 13:00:00,22.88,22.96,22.59,22.68,1274985.0,22.88,22.96,22.59,22.68,1274985.0
2019-01-04 14:00:00,22.7,22.78,22.66,22.72,949605.0,22.7,22.78,22.66,22.72,949605.0
2019-01-04 15:00:00,22.72,22.85,22.68,22.79,1643100.0,22.72,22.85,22.68,22.79,1643100.0
2019-01-07 09:30:00,22.77,22.98,22.41,22.44,1069845.0,22.77,22.98,22.41,22.44,1069845.0
2019-01-07 10:00:00,22.44,22.77,22.4,22.7,1025295.0,22.44,22.77,22.4,22.7,1025295.0
2019-01-07 11:00:00,22.71,22.83,22.7,22.8,1035495.0,22.71,22.83,22.7,22.8,1035495.0
2019-01-07 12:00:00,22.8,22.92,22.68,22.86,963405.0,22.8,22.92,22.68,22.86,963405.0
2019-01-07 13:00:00,22.87,22.94,22.71,22.74,885645.0,22.87,22.94,22.71,22.74,885645.0
2019-01-07 14:00:00,22.75,22.77,22.65,22.7,1150860.0,22.75,22.77,22.65,22.7,1150860.0
2019-01-07 15:00:00,22.7,22.76,22.64,22.64,1940490.0,22.7,22.76,22.64,22.64,1940490.0
2019-01-08 09:30:00,22.81,22.83,22.51,22.53,816150.0,22.81,22.83,22.51,22.53,816150.0
2019-01-08 10:00:00,22.53,22.53,21.99,22.28,1492845.0,22.53,22.53,21.99,22.28,1492845.0
2019-01-08 11:00:00,22.3,22.31,22.2,22.21,984540.0,22.3,22.31,22.2,22.21,984540.0
2019-01-08 12:00:00,22.23,22.3,22.16,22.22,631860.0,22.23,22.3,22.16,22.22,631860.0
2019-01-08 13:00:00,22.22,22.37,22.19,22.33,553110.0,22.22,22.37,22.19,22.33,553110.0
2019-01-08 14:00:00,22.32,22.35,22.23,22.31,1291050.0,22.32,22.35,22.23,22.31,1291050.0
2019-01-08 15:00:00,22.31,22.41,22.3,22.4,3861450.0,22.31,22.41,22.3,22.4,3861450.0
2019-01-09 09:30:00,22.45,22.7,22.45,22.62,705495.0,22.45,22.7,22.45,22.62,705495.0
2019-01-09 10:00:00,22.64,22.79,22.6,22.79,1304145.0,22.64,22.79,22.6,22.79,1304145.0
2019-01-09 11:00:00,22.79,23.1,22.77,23.01,1152915.0,22.79,23.1,22.77,23.01,1152915.0
2019-01-09 12:00:00,23.02,23.07,22.9,23.02,1126365.0,23.02,23.07,22.9,23.02,1126365.0
2019-01-09 13:00:00,23.03,23.06,22.9,22.92,667800.0,23.03,23.06,22.9,22.92,667800.0
2019-01-09 14:00:00,22.95,23.0,22.81,22.92,608010.0,22.95,23.0,22.81,22.92,608010.0
2019-01-09 15:00:00,22.92,23.0,22.85,22.9,1257495.0,22.92,23.0,22.85,22.9,1257495.0
2019-01-10 09:30:00,22.68,22.75,22.54,22.55,427710.0,22.68,22.75,22.54,22.55,427710.0
2019-01-10 10:00:00,22.54,22.7,22.49,22.68,636345.0,22.54,22.7,22.49,22.68,636345.0
2019-01-10 11:00:00,22.68,22.83,22.65,22.79,552180.0,22.68,22.83,22.65,22.79,552180.0
2019-01-10 12:00:00,22.8,22.84,22.73,22.83,464835.0,22.8,22.84,22.73,22.83,464835.0
2019-01-10 13:00:00,22.83,22.84,22.67,22.7,359475.0,22.83,22.84,22.67,22.7,359475.0
2019-01-10 14:00:00,22.71,22.83,22.71,22.78,475245.0,22.71,22.83,22.71,22.78,475245.0
2019-01-10 15:00:00,22.78,22.91,22.75,22.9,866490.0,22.78,22.91,22.75,22.9,866490.0
2019-01-11 09:30:00,22.78,22.93,22.66,22.69,573720.0,22.78,22.93,22.66,22.69,573720.0
2019-01-11 10:00:00,22.69,22.69,22.5,22.59,749280.0,22.69,22.69,22.5,22.59,749280.0
2019-01-11 11:00:00,22.6,22.64,22.48,22.5,841305.0,22.6,22.64,22.48,22.5,841305.0
2019-01-11 12:00:00,22.5,22.63,22.49,22.6,648810.0,22.5,22.63,22.49,22.6,648810.0
2019-01-11 13:00:00,22.6,22.61,22.54,22.56,425685.0,22.6,22.61,22.54,22.56,425685.0
2019-01-11 14:00:00,22.54,22.64,22.53,22.57,457590.0,22.54,22.64,22.53,22.57,457590.0
2019-01-11 15:00:00,22.57,22.61,22.47,22.58,1073535.0,22.57,22.61,22.47,22.58,1073535.0
2019-01-14 09:30:00,22.44,22.72,22.35,22.65,509850.0,22.44,22.72,22.35,22.65,509850.0
2019-01-14 10:00:00,22.68,22.76,22.62,22.69,731955.0,22.68,22.76,22.62,22.69,731955.0
2019-01-14 11:00:00,22.7,22.88,22.65,22.85,1145040.0,22.7,22.88,22.65,22.85,1145040.0
2019-01-14 12:00:00,22.84,22.85,22.78,22.79,329190.0,22.84,22.85,22.78,22.79,329190.0
2019-01-14 13:00:00,22.79,22.9,22.76,22.81,525795.0,22.79,22.9,22.76,22.81,525795.0
2019-01-14 14:00:00,22.81,22.82,22.73,22.74,416490.0,22.81,22.82,22.73,22.74,416490.0
2019-01-14 15:00:00,22.74,22.81,22.71,22.74,1103835.0,22.74,22.81,22.71,22.74,1103835.0
2019-01-15 09:30:00,22.75,22.93,22.67,22.9,536625.0,22.75,22.93,22.67,22.9,536625.0
2019-01-15 10:00:00,22.89,22.96,22.78,22.88,676530.0,22.89,22.96,22.78,22.88,676530.0
2019-01-15 11:00:00,22.88,23.13,22.87,23.11,1019565.0,22.88,23.13,22.87,23.11,1019565.0
2019-01-15 12:00:00,23.1,23.11,22.99,22.99,670875.0,23.1,23.11,22.99,22.99,670875.0
2019-01-15 13:00:00,23.01,23.03,22.91,22.95,955770.0,23.01,23.03,22.91,22.95,955770.0
2019-01-15 14:00:00,22.95,23.01,22.79,22.86,598500.0,22.95,23.01,22.79,22.86,598500.0
2019-01-15 15:00:00,22.87,23.0,22.87,22.94,997995.0,22.87,23.0,22.87,22.94,997995.0
2019-01-16 09:30:00,22.98,22.98,22.74,22.77,556350.0,22.98,22.98,22.74,22.77,556350.0
2019-01-16 10:00:00,22.77,22.84,22.67,22.83,648495.0,22.77,22.84,22.67,22.83,648495.0
2019-01-16 11:00:00,22.83,22.86,22.73,22.79,479235.0,22.83,22.86,22.73,22.79,479235.0
2019-01-16 12:00:00,22.79,22.98,22.72,22.95,453585.0,22.79,22.98,22.72,22.95,453585.0
2019-01-16 13:00:00,22.94,22.96,22.89,22.93,314970.0,22.94,22.96,22.89,22.93,314970.0
2019-01-16 14:00:00,22.93,22.97,22.92,22.96,582450.0,22.93,22.97,22.92,22.96,582450.0
2019-01-16 15:00:00,22.98,22.98,22.9,22.93,988095.0,22.98,22.98,22.9,22.93,988095.0
2019-01-17 09:30:00,22.94,23.03,22.78,23.02,414930.0,22.94,23.03,22.78,23.02,414930.0
2019-01-17 10:00:00,23.04,23.25,23.0,23.24,1000410.0,23.04,23.25,23.0,23.24,1000410.0
2019-01-17 11:00:00,23.24,23.35,23.21,23.32,572430.0,23.24,23.35,23.21,23.32,572430.0
2019-01-17 12:00:00,23.3,23.33,23.16,23.16,381975.0,23.3,23.33,23.16,23.16,381975.0
2019-01-17 13:00:00,23.17,23.18,23.11,23.15,347985.0,23.17,23.18,23.11,23.15,347985.0
2019-01-17 14:00:00,23.16,23.22,23.06,23.14,603630.0,23.16,23.22,23.06,23.14,603630.0
2019-01-17 15:00:00,23.13,23.22,23.08,23.21,1167270.0,23.13,23.22,23.08,23.21,1167270.0
2019-01-18 09:30:00,23.34,23.58,23.13,23.16,1053420.0,23.34,23.58,23.13,23.16,1053420.0
2019-01-18 10:00:00,23.16,23.25,23.06,23.22,726480.0,23.16,23.25,23.06,23.22,726480.0
2019-01-18 11:00:00,23.21,23.27,23.15,23.26,522675.0,23.21,23.27,23.15,23.26,522675.0
2019-01-18 12:00:00,23.26,23.38,23.26,23.34,416700.0,23.26,23.38,23.26,23.34,416700.0
2019-01-18 13:00:00,23.33,23.34,23.23,23.31,305310.0,23.33,23.34,23.23,23.31,305310.0
2019-01-18 14:00:00,23.31,23.39,23.24,23.35,415755.0,23.31,23.39,23.24,23.35,415755.0
2019-01-18 15:00:00,23.35,23.44,23.3,23.43,1350660.0,23.35,23.44,23.3,23.43,1350660.0
2019-01-22 09:30:00,23.28,23.51,23.02,23.17,630810.0,23.28,23.51,23.02,23.17,630810.0
2019-01-22 10:00:00,23.17,23.26,23.1,23.17,785145.0,23.17,23.26,23.1,23.17,785145.0
2019-01-22 11:00:00,23.18,23.23,23.03,23.03,508095.0,23.18,23.23,23.03,23.03,508095.0
2019-01-22 12:00:00,23.01,23.1,22.98,23.05,501510.0,23.01,23.1,22.98,23.05,501510.0
2019-01-22 13:00:00,23.04,23.04,22.93,22.94,416160.0,23.04,23.04,22.93,22.94,416160.0
2019-01-22 14:00:00,22.93,22.97,22.88,22.96,489405.0,22.93,22.97,22.88,22.96,489405.0
2019-01-22 15:00:00,22.96,23.04,22.9,23.04,1158285.0,22.96,23.04,22.9,23.04,1158285.0
2019-01-23 09:30:00,23.0,23.19,22.83,23.15,310455.0,23.0,23.19,22.83,23.15,310455.0
2019-01-23 10:00:00,23.16,23.28,23.11,23.26,530835.0,23.16,23.28,23.11,23.26,530835.0
2019-01-23 11:00:00,23.25,23.26,23.0,23.06,377880.0,23.25,23.26,23.0,23.06,377880.0
2019-01-23 12:00:00,23.04,23.08,22.98,23.03,421650.0,23.04,23.08,22.98,23.03,421650.0
2019-01-23 13:00:00,23.02,23.19,23.01,23.14,311310.0,23.02,23.19,23.01,23.14,311310.0
2019-01-23 14:00:00,23.16,23.21,23.07,23.13,453210.0,23.16,23.21,23.07,23.13,453210.0
2019-01-23 15:00:00,23.16,23.25,23.14,23.19,1002120.0,23.16,23.25,23.14,23.19,1002120.0
2019-01-24 09:30:00,23.25,23.26,22.96,23.0,445755.0,23.25,23.26,22.96,23.0,445755.0
2019-01-24 10:00:00,22.99,23.02,22.83,22.84,632280.0,22.99,23.02,22.83,22.84,632280.0
2019-01-24 11:00:00,22.84,22.89,22.73,22.77,691320.0,22.84,22.89,22.73,22.77,691320.0
2019-01-24 12:00:00,22.78,22.78,22.66,22.71,431775.0,22.78,22.78,22.66,22.71,431775.0
2019-01-24 13:00:00,22.71,22.72,22.65,22.67,560655.0,22.71,22.72,22.65,22.67,560655.0
2019-01-24 14:00:00,22.68,22.76,22.64,22.75,795150.0,22.68,22.76,22.64,22.75,795150.0
2019-01-24 15:00:00,22.74,22.76,22.63,22.66,1896135.0,22.74,22.76,22.63,22.66,1896135.0
2019-01-25 09:30:00,22.78,22.85,22.28,22.31,844050.0,22.78,22.85,22.28,22.31,844050.0
2019-01-25 10:00:00,22.29,22.34,22.09,22.09,1348260.0,22.29,22.34,22.09,22.09,1348260.0
2019-01-25 11:00:00,22.1,22.4,22.09,22.33,1884015.0,22.1,22.4,22.09,22.33,1884015.0
2019-01-25 12:00:00,22.33,22.44,22.32,22.37,662160.0,22.33,22.44,22.32,22.37,662160.0
2019-01-25 13:00:00,22.38,22.55,22.34,22.52,571545.0,22.38,22.55,22.34,22.52,571545.0
2019-01-25 14:00:00,22.52,22.57,22.38,22.49,688605.0,22.52,22.57,22.38,22.49,688605.0
2019-01-25 15:00:00,22.48,22.52,22.41,22.5,1461690.0,22.48,22.52,22.41,22.5,1461690.0
2019-01-28 09:30:00,22.41,22.69,22.39,22.41,597990.0,22.41,22.69,22.39,22.41,597990.0
2019-01-28 10:00:00,22.39,22.51,22.27,22.43,978525.0,22.39,22.51,22.27,22.43,978525.0
2019-01-28 11:00:00,22.42,22.61,22.39,22.39,773145.0,22.42,22.61,22.39,22.39,773145.0
2019-01-28 12:00:00,22.39,22.4,22.21,22.28,1050405.0,22.39,22.4,22.21,22.28,1050405.0
2019-01-28 13:00:00,22.29,22.45,22.28,22.34,639735.0,22.29,22.45,22.28,22.34,639735.0
2019-01-28 14:00:00,22.35,22.41,22.3,22.4,726645.0,22.35,22.41,22.3,22.4,726645.0
2019-01-28 15:00:00,22.4,22.43,22.32,22.38,1396170.0,22.4,22.43,22.32,22.38,1396170.0
2019-01-29 09:30:00,22.32,22.43,22.23,22.41,461580.0,22.32,22.43,22.23,22.41,461580.0
2019-01-29 10:00:00,22.41,22.5,22.35,22.44,994755.0,22.41,22.5,22.35,22.44,994755.0
2019-01-29 11:00:00,22.42,22.53,22.4,22.48,579390.0,22.42,22.53,22.4,22.48,579390.0
2019-01-29 12:00:00,22.49,22.59,22.49,22.49,435090.0,22.49,22.59,22.49,22.49,435090.0
2019-01-29 13:00:00,22.49,22.66,22.46,22.64,552555.0,22.49,22.66,22.46,22.64,552555.0
2019-01-29 14:00:00,22.65,22.65,22.56,22.56,525660.0,22.65,22.65,22.56,22.56,525660.0
2019-01-29 15:00:00,22.56,22.64,22.53,22.62,1490385.0,22.56,22.64,22.53,22.62,1490385.0
2019-01-30 09:30:00,22.63,22.91,22.48,22.85,732555.0,22.63,22.91,22.48,22.85,732555.0
2019-01-30 10:00:00,22.84,22.9,22.72,22.88,1123350.0,22.84,22.9,22.72,22.88,1123350.0
2019-01-30 11:00:00,22.88,22.99,22.86,22.98,636870.0,22.88,22.99,22.86,22.98,636870.0
2019-01-30 12:00:00,22.98,23.03,22.93,22.93,377280.0,22.98,23.03,22.93,22.93,377280.0
2019-01-30 13:00:00,22.92,22.95,22.86,22.88,519045.0,22.92,22.95,22.86,22.88,519045.0
2019-01-30 14:00:00,22.88,23.08,22.87,23.07,783840.0,22.88,23.08,22.87,23.07,783840.0
2019-01-30 15:00:00,23.06,23.07,22.97,23.04,1661670.0,23.06,23.07,22.97,23.04,1661670.0
2019-01-31 09:30:00,23.13,23.14,22.67,22.88,496230.0,23.13,23.14,22.67,22.88,496230.0
2019-01-31 10:00:00,22.89,23.18,22.89,23.03,752700.0,22.89,23.18,22.89,23.03,752700.0
2019-01-31 11:00:00,23.03,23.15,23.03,23.14,428820.0,23.03,23.15,23.03,23.14,428820.0
2019-01-31 12:00:00,23.14,23.17,22.99,23.0,587160.0,23.14,23.17,22.99,23.0,587160.0
2019-01-31 13:00:00,23.0,23.01,22.87,22.92,590880.0,23.0,23.01,22.87,22.92,590880.0
2019-01-31 14:00:00,22.93,22.93,22.76,22.83,878520.0,22.93,22.93,22.76,22.83,878520.0
2019-01-31 15:00:00,22.84,23.01,22.76,22.98,1970910.0,22.84,23.01,22.76,22.98,1970910.0
2019-02-01 09:30:00,23.07,23.12,22.85,22.93,726165.0,23.07,23.12,22.85,22.93,726165.0
2019-02-01 10:00:00,22.95,23.17,22.88,23.08,962145.0,22.95,23.17,22.88,23.08,962145.0
2019-02-01 11:00:00,23.08,23.19,23.05,23.19,1269930.0,23.08,23.19,23.05,23.19,1269930.0
2019-02-01 12:00:00,23.15,23.21,23.12,23.2,853050.0,23.15,23.21,23.12,23.2,853050.0
2019-02-01 13:00:00,23.21,23.21,23.16,23.19,705780.0,23.21,23.21,23.16,23.19,705780.0
2019-02-01 14:00:00,23.19,23.23,23.09,23.11,1030380.0,23.19,23.23,23.09,23.11,1030380.0
2019-02-01 15:00:00,23.12,23.25,23.09,23.11,2673765.0,23.12,23.25,23.09,23.11,2673765.0
2019-02-04 09:30:00,23.21,23.27,23.07,23.16,466380.0,23.21,23.27,23.07,23.16,466380.0
2019-02-04 10:00:00,23.13,23.4,23.03,23.36,1104180.0,23.13,23.4,23.03,23.36,1104180.0
2019-02-04 11:00:00,23.36,23.62,23.27,23.57,1727115.0,23.36,23.62,23.27,23.57,1727115.0
2019-02-04 12:00:00,23.57,23.64,23.51,23.62,754620.0,23.57,23.64,23.51,23.62,754620.0
2019-02-04 13:00:00,23.62,23.71,23.6,23.67,796965.0,23.62,23.71,23.6,23.67,796965.0
2019-02-04 14:00:00,23.66,23.77,23.63,23.72,869625.0,23.66,23.77,23.63,23.72,869625.0
2019-02-04 15:00:00,23.71,23.74,23.69,23.74,1395120.0,23.71,23.74,23.69,23.74,1395120.0
2019-02-05 09:30:00,23.75,23.91,23.62,23.73,689310.0,23.75,23.91,23.62,23.73,689310.0
2019-02-05 10:00:00,23.75,23.96,23.67,23.95,1107540.0,23.75,23.96,23.67,23.95,1107540.0
2019-02-05 11:00:00,23.96,23.98,23.8,23.81,960285.0,23.96,23.98,23.8,23.81,960285.0
2019-02-05 12:00:00,23.8,23.82,23.72,23.73,757395.0,23.8,23.82,23.72,23.73,757395.0
2019-02-05 13:00:00,23.73,23.75,23.66,23.7,527805.0,23.73,23.75,23.66,23.7,527805.0
2019-02-05 14:00:00,23.7,23.88,23.7,23.84,802815.0,23.7,23.88,23.7,23.84,802815.0
2019-02-05 15:00:00,23.85,23.91,23.83,23.89,1649280.0,23.85,23.91,23.83,23.89,1649280.0
2019-02-06 09:30:00,23.77,23.93,23.6,23.78,542565.0,23.77,23.93,23.6,23.78,542565.0
2019-02-06 10:00:00,23.78,23.89,23.73,23.77,1034940.0,23.78,23.89,23.73,23.77,1034940.0
2019-02-06 11:00:00,23.78,23.83,23.62,23.63,861660.0,23.78,23.83,23.62,23.63,861660.0
2019-02-06 12:00:00,23.63,23.67,23.55,23.64,900630.0,23.63,23.67,23.55,23.64,900630.0
2019-02-06 13:00:00,23.64,23.69,23.61,23.65,739035.0,23.64,23.69,23.61,23.65,739035.0
2019-02-06 14:00:00,23.66,23.66,23.49,23.58,1536480.0,23.66,23.66,23.49,23.58,1536480.0
2019-02-06 15:00:00,23.57,23.67,23.49,23.59,2327115.0,23.57,23.67,23.49,23.59,2327115.0
2019-02-07 09:30:00,24.11,24.13,23.58,23.94,2992920.0,24.11,24.13,23.58,23.94,2992920.0
2019-02-07 10:00:00,23.95,24.19,23.59,23.83,2641335.0,23.95,24.19,23.59,23.83,2641335.0
2019-02-07 11:00:00,23.82,24.18,23.65,24.04,3087060.0,23.82,24.18,23.65,24.04,3087060.0
2019-02-07 12:00:00,24.02,24.14,23.9,23.96,1859715.0,24.02,24.14,23.9,23.96,1859715.0
2019-02-07 13:00:00,23.99,24.12,23.94,24.03,2155410.0,23.99,24.12,23.94,24.03,2155410.0
2019-02-07 14:00:00,24.03,24.18,24.01,24.07,1808970.0,24.03,24.18,24.01,24.07,1808970.0
2019-02-07 15:00:00,24.07,24.41,24.03,24.37,4100970.0,24.07,24.41,24.03,24.37,4100970.0
2019-02-08 09:30:00,24.17,24.36,24.07,24.24,1545195.0,24.17,24.36,24.07,24.24,1545195.0
2019-02-08 10:00:00,24.25,24.27,23.91,23.97,2081790.0,24.25,24.27,23.91,23.97,2081790.0
2019-02-08 11:00:00,23.97,24.05,23.85,23.99,1625550.0,23.97,24.05,23.85,23.99,1625550.0
2019-02-08 12:00:00,24.0,24.0,23.86,23.97,1119990.0,24.0,24.0,23.86,23.97,1119990.0
2019-02-08 13:00:00,23.99,24.01,23.86,23.88,1129980.0,23.99,24.01,23.86,23.88,1129980.0
2019-02-08 14:00:00,23.89,24.01,23.86,23.92,1541400.0,23.89,24.01,23.86,23.92,1541400.0
2019-02-08 15:00:00,23.92,24.02,23.91,24.02,2073375.0,23.92,24.02,23.91,24.02,2073375.0
2019-02-11 09:30:00,24.0,24.36,23.93,24.23,1301505.0,24.0,24.36,23.93,24.23,1301505.0
2019-02-11 10:00:00,24.23,24.56,24.23,24.43,1398570.0,24.23,24.56,24.23,24.43,1398570.0
2019-02-11 11:00:00,24.44,24.57,24.4,24.55,1183530.0,24.44,24.57,24.4,24.55,1183530.0
2019-02-11 12:00:00,24.54,24.58,24.39,24.45,795420.0,24.54,24.58,24.39,24.45,795420.0
2019-02-11 13:00:00,24.45,24.48,24.26,24.33,1027245.0,24.45,24.48,24.26,24.33,1027245.0
2019-02-11 14:00:00,24.33,24.38,24.26,24.32,1250925.0,24.33,24.38,24.26,24.32,1250925.0
2019-02-11 15:00:00,24.31,24.47,24.31,24.45,1958655.0,24.31,24.47,24.31,24.45,1958655.0
2019-02-12 09:30:00,24.62,24.83,24.6,24.83,634095.0,24.62,24.83,24.6,24.83,634095.0
2019-02-12 10:00:00,24.83,25.04,24.75,24.81,1989840.0,24.83,25.04,24.75,24.81,1989840.0
2019-02-12 11:00:00,24.83,24.89,24.73,24.8,596100.0,24.83,24.89,24.73,24.8,596100.0
2019-02-12 12:00:00,24.8,24.93,24.76,24.92,1626030.0,24.8,24.93,24.76,24.92,1626030.0
2019-02-12 13:00:00,24.93,24.99,24.87,24.97,1562955.0,24.93,24.99,24.87,24.97,1562955.0
2019-02-12 14:00:00,24.97,25.08,24.96,25.05,1521105.0,24.97,25.08,24.96,25.05,1521105.0
2019-02-12 15:00:00,25.05,25.24,25.04,25.23,2840085.0,25.05,25.24,25.04,25.23,2840085.0
2019-02-13 09:30:00,25.29,25.33,25.04,25.07,692505.0,25.29,25.33,25.04,25.07,692505.0
2019-02-13 10:00:00,25.08,25.22,25.01,25.15,2235300.0,25.08,25.22,25.01,25.15,2235300.0
2019-02-13 11:00:00,25.17,25.19,25.02,25.03,1436175.0,25.17,25.19,25.02,25.03,1436175.0
2019-02-13 12:00:00,25.02,25.14,25.01,25.08,676770.0,25.02,25.14,25.01,25.08,676770.0
2019-02-13 13:00:00,25.09,25.25,25.05,25.18,568590.0,25.09,25.25,25.05,25.18,568590.0
2019-02-13 14:00:00,25.18,25.2,25.09,25.11,453765.0,25.18,25.2,25.09,25.11,453765.0
2019-02-13 15:00:00,25.11,25.21,25.1,25.16,1508175.0,25.11,25.21,25.1,25.16,1508175.0
2019-02-14 09:30:00,25.09,25.16,24.86,25.07,626430.0,25.09,25.16,24.86,25.07,626430.0
2019-02-14 10:00:00,25.05,25.22,25.0,25.19,1171935.0,25.05,25.22,25.0,25.19,1171935.0
2019-02-14 11:00:00,25.21,25.34,25.14,25.3,886125.0,25.21,25.34,25.14,25.3,886125.0
2019-02-14 12:00:00,25.3,25.37,25.27,25.29,266910.0,25.3,25.37,25.27,25.29,266910.0
2019-02-14 13:00:00,25.3,25.42,25.28,25.41,482655.0,25.3,25.42,25.28,25.41,482655.0
2019-02-14 14:00:00,25.42,25.52,25.4,25.49,806220.0,25.42,25.52,25.4,25.49,806220.0
2019-02-14 15:00:00,25.5,25.58,25.48,25.54,1685400.0,25.5,25.58,25.48,25.54,1685400.0
2019-02-15 09:30:00,25.74,25.84,25.47,25.83,1031100.0,25.74,25.84,25.47,25.83,1031100.0
2019-02-15 10:00:00,25.84,25.9,25.79,25.8,1260030.0,25.84,25.9,25.79,25.8,1260030.0
2019-02-15 11:00:00,25.81,25.84,25.71,25.77,752385.0,25.81,25.84,25.71,25.77,752385.0
2019-02-15 12:00:00,25.76,25.78,25.7,25.7,572340.0,25.76,25.78,25.7,25.7,572340.0
2019-02-15 13:00:00,25.71,25.72,25.66,25.68,582240.0,25.71,25.72,25.66,25.68,582240.0
2019-02-15 14:00:00,25.69,25.82,25.68,25.82,624855.0,25.69,25.82,25.68,25.82,624855.0
2019-02-15 15:00:00,25.81,25.88,25.75,25.87,1820970.0,25.81,25.88,25.75,25.87,1820970.0
2019-02-19 09:30:00,25.88,26.29,25.79,25.81,1009980.0,25.88,26.29,25.79,25.81,1009980.0
2019-02-19 10:00:00,25.82,25.82,25.47,25.67,1534920.0,25.82,25.82,25.47,25.67,1534920.0
2019-02-19 11:00:00,25.7,25.8,25.67,25.78,387135.0,25.7,25.8,25.67,25.78,387135.0
2019-02-19 12:00:00,25.79,25.8,25.68,25.72,327030.0,25.79,25.8,25.68,25.72,327030.0
2019-02-19 13:00:00,25.7,25.7,25.56,25.6,611775.0,25.7,25.7,25.56,25.6,611775.0
2019-02-19 14:00:00,25.6,25.73,25.6,25.69,617550.0,25.6,25.73,25.6,25.69,617550.0
2019-02-19 15:00:00,25.69,25.74,25.61,25.64,1123440.0,25.69,25.74,25.61,25.64,1123440.0
2019-02-20 09:30:00,25.57,25.74,25.27,25.42,491640.0,25.57,25.74,25.27,25.42,491640.0
2019-02-20 10:00:00,25.42,25.53,25.42,25.51,878265.0,25.42,25.53,25.42,25.51,878265.0
2019-02-20 11:00:00,25.52,25.58,25.47,25.55,529095.0,25.52,25.58,25.47,25.55,529095.0
2019-02-20 12:00:00,25.55,25.57,25.5,25.53,393045.0,25.55,25.57,25.5,25.53,393045.0
2019-02-20 13:00:00,25.51,25.61,25.48,25.61,447240.0,25.51,25.61,25.48,25.61,447240.0
2019-02-20 14:00:00,25.61,25.65,25.53,25.6,332295.0,25.61,25.65,25.53,25.6,332295.0
2019-02-20 15:00:00,25.59,25.63,25.53,25.57,848370.0,25.59,25.63,25.53,25.57,848370.0
2019-02-21 09:30:00,25.49,25.5,25.3,25.41,383235.0,25.49,25.5,25.3,25.41,383235.0
2019-02-21 10:00:00,25.44,25.54,25.32,25.32,777735.0,25.44,25.54,25.32,25.32,777735.0
2019-02-21 11:00:00,25.34,25.38,25.27,25.38,399030.0,25.34,25.38,25.27,25.38,399030.0
2019-02-21 12:00:00,25.37,25.44,25.35,25.43,433665.0,25.37,25.44,25.35,25.43,433665.0
2019-02-21 13:00:00,25.41,25.45,25.35,25.4,432840.0,25.41,25.45,25.35,25.4,432840.0
2019-02-21 14:00:00,25.39,25.44,25.26,25.26,453960.0,25.39,25.44,25.26,25.26,453960.0
2019-02-21 15:00:00,25.25,25.37,25.24,25.36,1021260.0,25.25,25.37,25.24,25.36,1021260.0
2019-02-22 09:30:00,25.5,25.63,25.39,25.58,233535.0,25.5,25.63,25.39,25.58,233535.0
2019-02-22 10:00:00,25.56,25.69,25.43,25.58,1248045.0,25.56,25.69,25.43,25.58,1248045.0
2019-02-22 11:00:00,25.59,25.73,25.56,25.63,426330.0,25.59,25.73,25.56,25.63,426330.0
2019-02-22 12:00:00,25.63,25.68,25.57,25.57,356385.0,25.63,25.68,25.57,25.57,356385.0
2019-02-22 13:00:00,25.57,25.68,25.57,25.68,273885.0,25.57,25.68,25.57,25.68,273885.0
2019-02-22 14:00:00,25.68,25.69,25.49,25.51,948210.0,25.68,25.69,25.49,25.51,948210.0
2019-02-22 15:00:00,25.49,25.61,25.46,25.59,741675.0,25.49,25.61,25.46,25.59,741675.0
2019-02-25 09:30:00,25.63,25.67,25.26,25.48,688140.0,25.63,25.67,25.26,25.48,688140.0
2019-02-25 10:00:00,25.45,25.53,25.29,25.39,633450.0,25.45,25.53,25.29,25.39,633450.0
2019-02-25 11:00:00,25.41,25.41,25.1,25.17,734790.0,25.41,25.41,25.1,25.17,734790.0
2019-02-25 12:00:00,25.15,25.15,24.97,25.01,1017585.0,25.15,25.15,24.97,25.01,1017585.0
2019-02-25 13:00:00,25.02,25.07,24.92,24.95,698925.0,25.02,25.07,24.92,24.95,698925.0
2019-02-25 14:00:00,24.96,25.01,24.86,25.0,1178040.0,24.96,25.01,24.86,25.0,1178040.0
2019-02-25 15:00:00,25.0,25.07,24.97,25.01,1472730.0,25.0,25.07,24.97,25.01,1472730.0
2019-02-26 09:30:00,25.4,25.59,25.09,25.51,1662270.0,25.4,25.59,25.09,25.51,1662270.0
2019-02-26 10:00:00,25.49,25.57,25.07,25.12,1299660.0,25.49,25.57,25.07,25.12,1299660.0
2019-02-26 11:00:00,25.14,25.28,25.08,25.17,917880.0,25.14,25.28,25.08,25.17,917880.0
2019-02-26 12:00:00,25.17,25.26,25.16,25.18,577575.0,25.17,25.26,25.16,25.18,577575.0
2019-02-26 13:00:00,25.17,25.29,25.16,25.23,666450.0,25.17,25.29,25.16,25.23,666450.0
2019-02-26 14:00:00,25.24,25.27,25.16,25.27,1036470.0,25.24,25.27,25.16,25.27,1036470.0
2019-02-26 15:00:00,25.27,25.32,25.18,25.19,1711905.0,25.27,25.32,25.18,25.19,1711905.0
2019-02-27 09:30:00,25.22,25.28,24.91,24.92,580815.0,25.22,25.28,24.91,24.92,580815.0
2019-02-27 10:00:00,24.91,24.91,24.54,24.56,1184505.0,24.91,24.91,24.54,24.56,1184505.0
2019-02-27 11:00:00,24.58,24.67,24.5,24.55,552840.0,24.58,24.67,24.5,24.55,552840.0
2019-02-27 12:00:00,24.55,24.6,24.46,24.58,600690.0,24.55,24.6,24.46,24.58,600690.0
2019-02-27 13:00:00,24.57,24.6,24.49,24.51,524895.0,24.57,24.6,24.49,24.51,524895.0
2019-02-27 14:00:00,24.51,24.63,24.46,24.54,744750.0,24.51,24.63,24.46,24.54,744750.0
2019-02-27 15:00:00,24.52,24.56,24.47,24.53,1618320.0,24.52,24.56,24.47,24.53,1618320.0
2019-02-28 09:30:00,24.29,24.59,24.24,24.52,784305.0,24.29,24.59,24.24,24.52,784305.0
2019-02-28 10:00:00,24.52,24.7,24.32,24.67,1618785.0,24.52,24.7,24.32,24.67,1618785.0
2019-02-28 11:00:00,24.67,24.85,24.52,24.68,984300.0,24.67,24.85,24.52,24.68,984300.0
2019-02-28 12:00:00,24.66,24.72,24.57,24.64,477570.0,24.66,24.72,24.57,24.64,477570.0
2019-02-28 13:00:00,24.65,24.73,24.58,24.72,811680.0,24.65,24.73,24.58,24.72,811680.0
2019-02-28 14:00:00,24.72,24.74,24.66,24.7,592080.0,24.72,24.74,24.66,24.7,592080.0
2019-02-28 15:00:00,24.7,24.82,24.69,24.8,1759335.0,24.7,24.82,24.69,24.8,1759335.0
2019-03-01 09:30:00,24.87,24.99,24.68,24.72,522210.0,24.87,24.99,24.68,24.72,522210.0
2019-03-01 10:00:00,24.67,24.69,24.51,24.54,991905.0,24.67,24.69,24.51,24.54,991905.0
2019-03-01 11:00:00,24.56,24.58,24.46,24.53,508545.0,24.56,24.58,24.46,24.53,508545.0
2019-03-01 12:00:00,24.54,24.67,24.53,24.64,419385.0,24.54,24.67,24.53,24.64,419385.0
2019-03-01 13:00:00,24.66,24.81,24.66,24.73,568755.0,24.66,24.81,24.66,24.73,568755.0
2019-03-01 14:00:00,24.74,24.81,24.71,24.71,639705.0,24.74,24.81,24.71,24.71,639705.0
2019-03-01 15:00:00,24.71,24.77,24.7,24.73,1132170.0,24.71,24.77,24.7,24.73,1132170.0
2019-03-04 09:30:00,24.76,25.07,24.68,24.73,839145.0,24.76,25.07,24.68,24.73,839145.0
2019-03-04 10:00:00,24.7,24.76,24.55,24.55,1162455.0,24.7,24.76,24.55,24.55,1162455.0
2019-03-04 11:00:00,24.55,24.63,24.45,24.51,855390.0,24.55,24.63,24.45,24.51,855390.0
2019-03-04 12:00:00,24.52,24.59,24.48,24.51,466695.0,24.52,24.59,24.48,24.51,466695.0
2019-03-04 13:00:00,24.49,24.65,24.48,24.63,493605.0,24.49,24.65,24.48,24.63,493605.0
2019-03-04 14:00:00,24.65,24.71,24.6,24.63,489630.0,24.65,24.71,24.6,24.63,489630.0
2019-03-04 15:00:00,24.62,24.71,24.56,24.7,1377495.0,24.62,24.71,24.56,24.7,1377495.0
2019-03-05 09:30:00,24.8,24.96,24.64,24.9,385500.0,24.8,24.96,24.64,24.9,385500.0
2019-03-05 10:00:00,24.86,25.09,24.79,24.96,536565.0,24.86,25.09,24.79,24.96,536565.0
2019-03-05 11:00:00,24.96,25.18,24.92,25.14,640620.0,24.96,25.18,24.92,25.14,640620.0
2019-03-05 12:00:00,25.13,25.15,24.98,24.98,320895.0,25.13,25.15,24.98,24.98,320895.0
2019-03-05 13:00:00,24.99,25.07,24.98,25.06,384855.0,24.99,25.07,24.98,25.06,384855.0
2019-03-05 14:00:00,25.05,25.13,25.04,25.09,459585.0,25.05,25.13,25.04,25.09,459585.0
2019-03-05 15:00:00,25.1,25.1,24.97,24.98,1478655.0,25.1,25.1,24.97,24.98,1478655.0
2019-03-06 09:30:00,25.07,25.12,24.83,24.9,497250.0,25.07,25.12,24.83,24.9,497250.0
2019-03-06 10:00:00,24.92,25.0,24.75,24.99,827505.0,24.92,25.0,24.75,24.99,827505.0
2019-03-06 11:00:00,24.99,25.05,24.88,24.88,339390.0,24.99,25.05,24.88,24.88,339390.0
2019-03-06 12:00:00,24.9,25.02,24.9,25.0,606825.0,24.9,25.02,24.9,25.0,606825.0
2019-03-06 13:00:00,25.0,25.06,24.98,25.06,294705.0,25.0,25.06,24.98,25.06,294705.0
2019-03-06 14:00:00,25.06,25.1,24.97,24.97,419205.0,25.06,25.1,24.97,24.97,419205.0
2019-03-06 15:00:00,24.97,25.0,24.82,24.82,1668765.0,24.97,25.0,24.82,24.82,1668765.0
2019-03-07 09:30:00,24.77,24.84,24.68,24.83,354150.0,24.77,24.84,24.68,24.83,354150.0
2019-03-07 10:00:00,24.82,24.84,24.62,24.68,530400.0,24.82,24.84,24.62,24.68,530400.0
2019-03-07 11:00:00,24.67,24.71,24.58,24.65,469455.0,24.67,24.71,24.58,24.65,469455.0
2019-03-07 12:00:00,24.65,24.72,24.62,24.71,208680.0,24.65,24.72,24.62,24.71,208680.0
2019-03-07 13:00:00,24.71,24.72,24.67,24.7,398550.0,24.71,24.72,24.67,24.7,398550.0
2019-03-07 14:00:00,24.68,24.68,24.58,24.58,323850.0,24.68,24.68,24.58,24.58,323850.0
2019-03-07 15:00:00,24.57,24.65,24.55,24.63,712110.0,24.57,24.65,24.55,24.63,712110.0
2019-03-08 09:30:00,24.53,24.54,24.37,24.38,347205.0,24.53,24.54,24.37,24.38,347205.0
2019-03-08 10:00:00,24.4,24.41,24.2,24.22,635475.0,24.4,24.41,24.2,24.22,635475.0
2019-03-08 11:00:00,24.25,24.32,24.17,24.27,518070.0,24.25,24.32,24.17,24.27,518070.0
2019-03-08 12:00:00,24.25,24.33,24.22,24.23,277530.0,24.25,24.33,24.22,24.23,277530.0
2019-03-08 13:00:00,24.24,24.27,24.18,24.21,315600.0,24.24,24.27,24.18,24.21,315600.0
2019-03-08 14:00:00,24.2,24.27,24.15,24.27,449265.0,24.2,24.27,24.15,24.27,449265.0
2019-03-08 15:00:00,24.28,24.3,24.17,24.27,1083930.0,24.28,24.3,24.17,24.27,1083930.0
2019-03-11 09:30:00,24.33,24.51,24.28,24.3,369330.0,24.33,24.51,24.28,24.3,369330.0
2019-03-11 10:00:00,24.33,24.34,24.22,24.28,431565.0,24.33,24.34,24.22,24.28,431565.0
2019-03-11 11:00:00,24.27,24.29,24.17,24.21,415650.0,24.27,24.29,24.17,24.21,415650.0
2019-03-11 12:00:00,24.2,24.38,24.2,24.37,446460.0,24.2,24.38,24.2,24.37,446460.0
2019-03-11 13:00:00,24.36,24.43,24.34,24.36,485670.0,24.36,24.43,24.34,24.36,485670.0
2019-03-11 14:00:00,24.36,24.38,24.26,24.38,662610.0,24.36,24.38,24.26,24.38,662610.0
2019-03-11 15:00:00,24.38,24.46,24.36,24.42,1199430.0,24.38,24.46,24.36,24.42,1199430.0
2019-03-12 09:30:00,24.49,24.56,24.31,24.36,388125.0,24.49,24.56,24.31,24.36,388125.0
2019-03-12 10:00:00,24.36,24.37,24.1,24.17,742665.0,24.36,24.37,24.1,24.17,742665.0
2019-03-12 11:00:00,24.15,24.3,24.14,24.3,787035.0,24.15,24.3,24.14,24.3,787035.0
2019-03-12 12:00:00,24.29,24.39,24.26,24.34,499065.0,24.29,24.39,24.26,24.34,499065.0
2019-03-12 13:00:00,24.34,24.43,24.32,24.4,423240.0,24.34,24.43,24.32,24.4,423240.0
2019-03-12 14:00:00,24.4,24.4,24.32,24.35,554355.0,24.4,24.4,24.32,24.35,554355.0
2019-03-12 15:00:00,24.35,24.39,24.26,24.38,1007625.0,24.35,24.39,24.26,24.38,1007625.0
2019-03-13 09:30:00,24.46,24.64,24.33,24.58,348180.0,24.46,24.64,24.33,24.58,348180.0
2019-03-13 10:00:00,24.58,24.64,24.41,24.48,896850.0,24.58,24.64,24.41,24.48,896850.0
2019-03-13 11:00:00,24.48,24.54,24.45,24.47,347535.0,24.48,24.54,24.45,24.47,347535.0
2019-03-13 12:00:00,24.47,24.53,24.47,24.53,374280.0,24.47,24.53,24.47,24.53,374280.0
2019-03-13 13:00:00,24.53,24.56,24.47,24.49,346710.0,24.53,24.56,24.47,24.49,346710.0
2019-03-13 14:00:00,24.5,24.55,24.38,24.43,749940.0,24.5,24.55,24.38,24.43,749940.0
2019-03-13 15:00:00,24.42,24.5,24.39,24.48,1145055.0,24.42,24.5,24.39,24.48,1145055.0
2019-03-14 09:30:00,24.4,24.49,24.25,24.3,526530.0,24.4,24.49,24.25,24.3,526530.0
2019-03-14 10:00:00,24.3,24.37,24.19,24.35,801180.0,24.3,24.37,24.19,24.35,801180.0
2019-03-14 11:00:00,24.35,24.4,24.28,24.32,882315.0,24.35,24.4,24.28,24.32,882315.0
2019-03-14 12:00:00,24.32,24.32,24.25,24.29,366630.0,24.32,24.32,24.25,24.29,366630.0
2019-03-14 13:00:00,24.31,24.37,24.29,24.35,433080.0,24.31,24.37,24.29,24.35,433080.0
2019-03-14 14:00:00,24.35,24.42,24.35,24.38,378285.0,24.35,24.42,24.35,24.38,378285.0
2019-03-14 15:00:00,24.39,24.57,24.38,24.54,1816125.0,24.39,24.57,24.38,24.54,1816125.0
2019-03-15 09:30:00,24.59,24.74,24.22,24.53,2763285.0,24.59,24.74,24.22,24.53,2763285.0
2019-03-15 10:00:00,24.52,24.53,24.22,24.41,1713675.0,24.52,24.53,24.22,24.41,1713675.0
2019-03-15 11:00:00,24.42,24.46,24.37,24.43,563790.0,24.42,24.46,24.37,24.43,563790.0
2019-03-15 12:00:00,24.42,24.58,24.42,24.55,350670.0,24.42,24.58,24.42,24.55,350670.0
2019-03-15 13:00:00,24.55,24.59,24.51,24.52,279870.0,24.55,24.59,24.51,24.52,279870.0
2019-03-15 14:00:00,24.51,24.59,24.51,24.54,376785.0,24.51,24.59,24.51,24.54,376785.0
2019-03-15 15:00:00,24.53,24.71,24.5,24.67,2385675.0,24.53,24.71,24.5,24.67,2385675.0
2019-03-18 09:30:00,24.62,25.19,24.6,25.16,558705.0,24.62,25.19,24.6,25.16,558705.0
2019-03-18 10:00:00,25.14,25.22,25.03,25.16,916875.0,25.14,25.22,25.03,25.16,916875.0
2019-03-18 11:00:00,25.18,25.2,24.99,24.99,1389345.0,25.18,25.2,24.99,24.99,1389345.0
2019-03-18 12:00:00,25.02,25.07,24.98,25.01,726360.0,25.02,25.07,24.98,25.01,726360.0
2019-03-18 13:00:00,25.01,25.06,24.99,25.06,345150.0,25.01,25.06,24.99,25.06,345150.0
2019-03-18 14:00:00,25.08,25.12,25.04,25.08,369420.0,25.08,25.12,25.04,25.08,369420.0
2019-03-18 15:00:00,25.09,25.11,25.02,25.05,1376775.0,25.09,25.11,25.02,25.05,1376775.0
2019-03-19 09:30:00,25.05,25.21,25.02,25.16,310080.0,25.05,25.21,25.02,25.16,310080.0
2019-03-19 10:00:00,25.18,25.29,25.13,25.16,791505.0,25.18,25.29,25.13,25.16,791505.0
2019-03-19 11:00:00,25.17,25.2,25.07,25.13,499545.0,25.17,25.2,25.07,25.13,499545.0
2019-03-19 12:00:00,25.12,25.17,25.0,25.05,328110.0,25.12,25.17,25.0,25.05,328110.0
2019-03-19 13:00:00,25.05,25.09,24.99,24.99,197115.0,25.05,25.09,24.99,24.99,197115.0
2019-03-19 14:00:00,24.99,25.06,24.97,25.0,270480.0,24.99,25.06,24.97,25.0,270480.0
2019-03-19 15:00:00,25.0,25.01,24.87,24.95,741450.0,25.0,25.01,24.87,24.95,741450.0
2019-03-20 09:30:00,24.86,25.06,24.86,25.03,377295.0,24.86,25.06,24.86,25.03,377295.0
2019-03-20 10:00:00,25.06,25.08,24.87,24.9,558555.0,25.06,25.08,24.87,24.9,558555.0
2019-03-20 11:00:00,24.91,25.0,24.75,24.79,482385.0,24.91,25.0,24.75,24.79,482385.0
2019-03-20 12:00:00,24.79,24.93,24.79,24.93,267720.0,24.79,24.93,24.79,24.93,267720.0
2019-03-20 13:00:00,24.93,24.93,24.82,24.88,370470.0,24.93,24.93,24.82,24.88,370470.0
2019-03-20 14:00:00,24.94,25.2,24.92,25.16,474345.0,24.94,25.2,24.92,25.16,474345.0
2019-03-20 15:00:00,25.17,25.19,25.0,25.03,978240.0,25.17,25.19,25.0,25.03,978240.0
2019-03-21 09:30:00,25.01,25.38,24.88,25.32,442545.0,25.01,25.38,24.88,25.32,442545.0
2019-03-21 10:00:00,25.3,25.42,25.29,25.41,527970.0,25.3,25.42,25.29,25.41,527970.0
2019-03-21 11:00:00,25.4,25.59,25.4,25.59,732315.0,25.4,25.59,25.4,25.59,732315.0
2019-03-21 12:00:00,25.59,25.59,25.41,25.47,764265.0,25.59,25.59,25.41,25.47,764265.0
2019-03-21 13:00:00,25.46,25.52,25.45,25.51,204045.0,25.46,25.52,25.45,25.51,204045.0
2019-03-21 14:00:00,25.49,25.57,25.49,25.55,473370.0,25.49,25.57,25.49,25.55,473370.0
2019-03-21 15:00:00,25.54,25.67,25.51,25.65,1216830.0,25.54,25.67,25.51,25.65,1216830.0
2019-03-22 09:30:00,25.59,25.71,25.45,25.67,520845.0,25.59,25.71,25.45,25.67,520845.0
2019-03-22 10:00:00,25.65,25.72,25.57,25.57,617790.0,25.65,25.72,25.57,25.57,617790.0
2019-03-22 11:00:00,25.58,25.64,25.41,25.42,457170.0,25.58,25.64,25.41,25.42,457170.0
2019-03-22 12:00:00,25.43,25.46,25.23,25.24,567585.0,25.43,25.46,25.23,25.24,567585.0
2019-03-22 13:00:00,25.25,25.32,25.18,25.19,258585.0,25.25,25.32,25.18,25.19,258585.0
2019-03-22 14:00:00,25.2,25.29,25.18,25.29,304740.0,25.2,25.29,25.18,25.29,304740.0
2019-03-22 15:00:00,25.29,25.3,25.07,25.08,1033695.0,25.29,25.3,25.07,25.08,1033695.0
2019-03-25 09:30:00,25.43,25.57,25.16,25.56,965985.0,25.43,25.57,25.16,25.56,965985.0
2019-03-25 10:00:00,25.56,25.79,25.47,25.73,578295.0,25.56,25.79,25.47,25.73,578295.0
2019-03-25 11:00:00,25.73,25.81,25.67,25.71,451620.0,25.73,25.81,25.67,25.71,451620.0
2019-03-25 12:00:00,25.69,25.76,25.61,25.66,542280.0,25.69,25.76,25.61,25.66,542280.0
2019-03-25 13:00:00,25.68,25.7,25.57,25.58,456705.0,25.68,25.7,25.57,25.58,456705.0
2019-03-25 14:00:00,25.57,25.66,25.56,25.63,367215.0,25.57,25.66,25.56,25.63,367215.0
2019-03-25 15:00:00,25.65,25.78,25.65,25.71,835200.0,25.65,25.78,25.65,25.71,835200.0
2019-03-26 09:30:00,25.81,25.85,25.58,25.69,634245.0,25.81,25.85,25.58,25.69,634245.0
2019-03-26 10:00:00,25.71,25.83,25.61,25.63,737010.0,25.71,25.83,25.61,25.63,737010.0
2019-03-26 11:00:00,25.65,25.7,25.58,25.6,594345.0,25.65,25.7,25.58,25.6,594345.0
2019-03-26 12:00:00,25.61,25.69,25.61,25.63,232305.0,25.61,25.69,25.61,25.63,232305.0
2019-03-26 13:00:00,25.64,25.67,25.59,25.6,239280.0,25.64,25.67,25.59,25.6,239280.0
2019-03-26 14:00:00,25.61,25.62,25.51,25.61,286485.0,25.61,25.62,25.51,25.61,286485.0
2019-03-26 15:00:00,25.61,25.65,25.53,25.64,896835.0,25.61,25.65,25.53,25.64,896835.0
2019-03-27 09:30:00,25.69,25.88,25.52,25.59,651375.0,25.69,25.88,25.52,25.59,651375.0
2019-03-27 10:00:00,25.59,25.8,25.56,25.56,1038735.0,25.59,25.8,25.56,25.56,1038735.0
2019-03-27 11:00:00,25.57,25.61,25.47,25.56,936630.0,25.57,25.61,25.47,25.56,936630.0
2019-03-27 12:00:00,25.54,25.64,25.5,25.61,252375.0,25.54,25.64,25.5,25.61,252375.0
2019-03-27 13:00:00,25.62,25.69,25.59,25.67,214350.0,25.62,25.69,25.59,25.67,214350.0
2019-03-27 14:00:00,25.68,25.75,25.67,25.75,196230.0,25.68,25.75,25.67,25.75,196230.0
2019-03-27 15:00:00,25.76,25.86,25.71,25.79,668640.0,25.76,25.86,25.71,25.79,668640.0
2019-03-28 09:30:00,25.92,26.0,25.61,25.95,407970.0,25.92,26.0,25.61,25.95,407970.0
2019-03-28 10:00:00,25.96,26.02,25.86,25.9,1267755.0,25.96,26.02,25.86,25.9,1267755.0
2019-03-28 11:00:00,25.9,25.91,25.73,25.81,371940.0,25.9,25.91,25.73,25.81,371940.0
2019-03-28 12:00:00,25.81,25.83,25.77,25.79,743760.0,25.81,25.83,25.77,25.79,743760.0
2019-03-28 13:00:00,25.82,25.9,25.8,25.9,578310.0,25.82,25.9,25.8,25.9,578310.0
2019-03-28 14:00:00,25.9,25.96,25.9,25.94,300855.0,25.9,25.96,25.9,25.94,300855.0
2019-03-28 15:00:00,25.94,25.96,25.84,25.9,587775.0,25.94,25.96,25.84,25.9,587775.0
2019-03-29 09:30:00,25.98,26.05,25.85,26.01,726255.0,25.98,26.05,25.85,26.01,726255.0
2019-03-29 10:00:00,26.02,26.02,25.86,25.87,1162350.0,26.02,26.02,25.86,25.87,1162350.0
2019-03-29 11:00:00,25.88,25.95,25.84,25.94,801915.0,25.88,25.95,25.84,25.94,801915.0
2019-03-29 12:00:00,25.92,26.05,25.92,26.05,291450.0,25.92,26.05,25.92,26.05,291450.0
2019-03-29 13:00:00,26.05,26.12,26.03,26.05,283950.0,26.05,26.12,26.03,26.05,283950.0
2019-03-29 14:00:00,26.05,26.05,25.85,25.89,1879815.0,26.05,26.05,25.85,25.89,1879815.0
2019-03-29 15:00:00,25.9,25.94,25.85,25.91,2155020.0,25.9,25.94,25.85,25.91,2155020.0
2019-04-01 09:30:00,26.09,26.29,26.0,26.03,1008855.0,26.09,26.29,26.0,26.03,1008855.0
2019-04-01 10:00:00,26.04,26.07,25.92,26.0,1012800.0,26.04,26.07,25.92,26.0,1012800.0
2019-04-01 11:00:00,26.0,26.15,26.0,26.13,546660.0,26.0,26.15,26.0,26.13,546660.0
2019-04-01 12:00:00,26.13,26.15,26.04,26.06,746970.0,26.13,26.15,26.04,26.06,746970.0
2019-04-01 13:00:00,26.07,26.09,26.0,26.05,1189905.0,26.07,26.09,26.0,26.05,1189905.0
2019-04-01 14:00:00,26.08,26.14,26.04,26.12,815475.0,26.08,26.14,26.04,26.12,815475.0
2019-04-01 15:00:00,26.1,26.14,26.06,26.12,1545645.0,26.1,26.14,26.06,26.12,1545645.0
2019-04-02 09:30:00,26.2,26.25,26.04,26.23,667770.0,26.2,26.25,26.04,26.23,667770.0
2019-04-02 10:00:00,26.21,26.34,26.18,26.32,1514205.0,26.21,26.34,26.18,26.32,1514205.0
2019-04-02 11:00:00,26.32,26.34,26.19,26.21,535275.0,26.32,26.34,26.19,26.21,535275.0
2019-04-02 12:00:00,26.2,26.3,26.19,26.23,306615.0,26.2,26.3,26.19,26.23,306615.0
2019-04-02 13:00:00,26.22,26.23,26.19,26.21,215430.0,26.22,26.23,26.19,26.21,215430.0
2019-04-02 14:00:00,26.23,26.32,26.22,26.28,523725.0,26.23,26.32,26.22,26.28,523725.0
2019-04-02 15:00:00,26.26,26.31,26.23,26.29,847830.0,26.26,26.31,26.23,26.29,847830.0
2019-04-03 09:30:00,26.42,26.51,26.28,26.45,994785.0,26.42,26.51,26.28,26.45,994785.0
2019-04-03 10:00:00,26.4,26.51,26.36,26.41,579165.0,26.4,26.51,26.36,26.41,579165.0
2019-04-03 11:00:00,26.42,26.48,26.4,26.45,905070.0,26.42,26.48,26.4,26.45,905070.0
2019-04-03 12:00:00,26.46,26.47,26.43,26.44,480045.0,26.46,26.47,26.43,26.44,480045.0
2019-04-03 13:00:00,26.45,26.51,26.43,26.45,602910.0,26.45,26.51,26.43,26.45,602910.0
2019-04-03 14:00:00,26.45,26.54,26.43,26.49,313425.0,26.45,26.54,26.43,26.49,313425.0
2019-04-03 15:00:00,26.49,26.49,26.42,26.43,901230.0,26.49,26.49,26.42,26.43,901230.0
2019-04-04 09:30:00,26.47,26.53,26.41,26.47,564480.0,26.47,26.53,26.41,26.47,564480.0
2019-04-04 10:00:00,26.46,26.56,26.45,26.48,478635.0,26.46,26.56,26.45,26.48,478635.0
2019-04-04 11:00:00,26.47,26.48,26.4,26.4,336705.0,26.47,26.48,26.4,26.4,336705.0
2019-04-04 12:00:00,26.38,26.4,26.27,26.29,284070.0,26.38,26.4,26.27,26.29,284070.0
2019-04-04 13:00:00,26.3,26.43,26.3,26.42,284505.0,26.3,26.43,26.3,26.42,284505.0
2019-04-04 14:00:00,26.43,26.45,26.39,26.43,211740.0,26.43,26.45,26.39,26.43,211740.0
2019-04-04 15:00:00,26.43,26.55,26.4,26.54,606315.0,26.43,26.55,26.4,26.54,606315.0
2019-04-05 09:30:00,26.64,26.92,26.54,26.73,1084035.0,26.64,26.92,26.54,26.73,1084035.0
2019-04-05 10:00:00,26.71,26.75,26.63,26.64,829545.0,26.71,26.75,26.63,26.64,829545.0
2019-04-05 11:00:00,26.64,26.68,26.6,26.62,883995.0,26.64,26.68,26.6,26.62,883995.0
2019-04-05 12:00:00,26.61,26.68,26.6,26.63,186495.0,26.61,26.68,26.6,26.63,186495.0
2019-04-05 13:00:00,26.63,26.72,26.61,26.72,303975.0,26.63,26.72,26.61,26.72,303975.0
2019-04-05 14:00:00,26.7,26.71,26.59,26.65,326940.0,26.7,26.71,26.59,26.65,326940.0
2019-04-05 15:00:00,26.66,26.75,26.63,26.73,837495.0,26.66,26.75,26.63,26.73,837495.0
2019-04-08 09:30:00,26.72,26.79,26.5,26.58,889170.0,26.72,26.79,26.5,26.58,889170.0
2019-04-08 10:00:00,26.59,26.75,26.57,26.73,493485.0,26.59,26.75,26.57,26.73,493485.0
2019-04-08 11:00:00,26.73,26.86,26.65,26.83,530100.0,26.73,26.86,26.65,26.83,530100.0
2019-04-08 12:00:00,26.83,26.83,26.76,26.82,150390.0,26.83,26.83,26.76,26.82,150390.0
2019-04-08 13:00:00,26.82,26.89,26.82,26.89,191460.0,26.82,26.89,26.82,26.89,191460.0
2019-04-08 14:00:00,26.9,26.94,26.87,26.88,332745.0,26.9,26.94,26.87,26.88,332745.0
2019-04-08 15:00:00,26.88,26.9,26.75,26.8,1160235.0,26.88,26.9,26.75,26.8,1160235.0
2019-04-09 09:30:00,26.71,26.76,26.53,26.64,877380.0,26.71,26.76,26.53,26.64,877380.0
2019-04-09 10:00:00,26.62,26.67,26.54,26.61,612285.0,26.62,26.67,26.54,26.61,612285.0
2019-04-09 11:00:00,26.61,26.68,26.54,26.64,424830.0,26.61,26.68,26.54,26.64,424830.0
2019-04-09 12:00:00,26.63,26.68,26.61,26.63,128355.0,26.63,26.68,26.61,26.63,128355.0
2019-04-09 13:00:00,26.63,26.64,26.55,26.55,118155.0,26.63,26.64,26.55,26.55,118155.0
2019-04-09 14:00:00,26.55,26.61,26.5,26.6,208635.0,26.55,26.61,26.5,26.6,208635.0
2019-04-09 15:00:00,26.6,26.66,26.6,26.66,649350.0,26.6,26.66,26.6,26.66,649350.0
2019-04-10 09:30:00,26.76,26.86,26.67,26.78,790575.0,26.76,26.86,26.67,26.78,790575.0
2019-04-10 10:00:00,26.75,26.81,26.59,26.79,578235.0,26.75,26.81,26.59,26.79,578235.0
2019-04-10 11:00:00,26.8,26.86,26.67,26.84,752445.0,26.8,26.86,26.67,26.84,752445.0
2019-04-10 12:00:00,26.85,26.91,26.8,26.87,370485.0,26.85,26.91,26.8,26.87,370485.0
2019-04-10 13:00:00,26.86,26.94,26.83,26.92,232980.0,26.86,26.94,26.83,26.92,232980.0
2019-04-10 14:00:00,26.93,26.96,26.89,26.94,281040.0,26.93,26.96,26.89,26.94,281040.0
2019-04-10 15:00:00,26.94,27.01,26.94,27.0,852255.0,26.94,27.01,26.94,27.0,852255.0
2019-04-11 09:30:00,27.08,27.29,26.96,26.97,1209420.0,27.08,27.29,26.96,26.97,1209420.0
2019-04-11 10:00:00,26.97,27.02,26.88,26.96,539355.0,26.97,27.02,26.88,26.96,539355.0
2019-04-11 11:00:00,26.99,27.13,26.99,27.11,484290.0,26.99,27.13,26.99,27.11,484290.0
2019-04-11 12:00:00,27.12,27.18,27.07,27.07,360045.0,27.12,27.18,27.07,27.07,360045.0
2019-04-11 13:00:00,27.06,27.08,26.99,27.05,244950.0,27.06,27.08,26.99,27.05,244950.0
2019-04-11 14:00:00,27.06,27.14,27.05,27.11,320895.0,27.06,27.14,27.05,27.11,320895.0
2019-04-11 15:00:00,27.11,27.2,27.1,27.2,1309770.0,27.11,27.2,27.1,27.2,1309770.0
2019-04-12 09:30:00,27.16,27.26,27.1,27.1,818265.0,27.16,27.26,27.1,27.1,818265.0
2019-04-12 10:00:00,27.1,27.14,26.97,26.97,1126230.0,27.1,27.14,26.97,26.97,1126230.0
2019-04-12 11:00:00,26.99,27.07,26.94,26.96,821505.0,26.99,27.07,26.94,26.96,821505.0
2019-04-12 12:00:00,26.98,27.1,26.96,27.07,210540.0,26.98,27.1,26.96,27.07,210540.0
2019-04-12 13:00:00,27.05,27.07,27.02,27.05,325140.0,27.05,27.07,27.02,27.05,325140.0
2019-04-12 14:00:00,27.05,27.1,27.03,27.07,332715.0,27.05,27.1,27.03,27.07,332715.0
2019-04-12 15:00:00,27.07,27.1,27.04,27.08,868515.0,27.07,27.1,27.04,27.08,868515.0
2019-04-15 09:30:00,27.02,27.21,26.95,27.21,641805.0,27.02,27.21,26.95,27.21,641805.0
2019-04-15 10:00:00,27.2,27.3,27.16,27.3,1011210.0,27.2,27.3,27.16,27.3,1011210.0
2019-04-15 11:00:00,27.3,27.31,27.2,27.2,418260.0,27.3,27.31,27.2,27.2,418260.0
2019-04-15 12:00:00,27.2,27.22,27.08,27.14,312030.0,27.2,27.22,27.08,27.14,312030.0
2019-04-15 13:00:00,27.15,27.2,27.13,27.17,434850.0,27.15,27.2,27.13,27.17,434850.0
2019-04-15 14:00:00,27.17,27.21,27.12,27.17,442980.0,27.17,27.21,27.12,27.17,442980.0
2019-04-15 15:00:00,27.17,27.29,27.16,27.25,866190.0,27.17,27.29,27.16,27.25,866190.0
2019-04-16 09:30:00,27.34,27.64,27.29,27.41,912810.0,27.34,27.64,27.29,27.41,912810.0
2019-04-16 10:00:00,27.45,27.46,27.26,27.3,493035.0,27.45,27.46,27.26,27.3,493035.0
2019-04-16 11:00:00,27.29,27.44,27.29,27.38,812385.0,27.29,27.44,27.29,27.38,812385.0
2019-04-16 12:00:00,27.39,27.39,27.27,27.35,260295.0,27.39,27.39,27.27,27.35,260295.0
2019-04-16 13:00:00,27.35,27.39,27.32,27.39,404160.0,27.35,27.39,27.32,27.39,404160.0
2019-04-16 14:00:00,27.37,27.39,27.28,27.28,525570.0,27.37,27.39,27.28,27.28,525570.0
2019-04-16 15:00:00,27.28,27.28,27.09,27.23,1915875.0,27.28,27.28,27.09,27.23,1915875.0
2019-04-17 09:30:00,27.16,27.2,26.87,27.08,1225305.0,27.16,27.2,26.87,27.08,1225305.0
2019-04-17 10:00:00,27.07,27.17,27.03,27.09,708810.0,27.07,27.17,27.03,27.09,708810.0
2019-04-17 11:00:00,27.1,27.21,27.02,27.07,536280.0,27.1,27.21,27.02,27.07,536280.0
2019-04-17 12:00:00,27.05,27.1,26.94,27.02,358845.0,27.05,27.1,26.94,27.02,358845.0
2019-04-17 13:00:00,27.02,27.04,26.9,26.9,463845.0,27.02,27.04,26.9,26.9,463845.0
2019-04-17 14:00:00,26.9,26.96,26.88,26.95,366135.0,26.9,26.96,26.88,26.95,366135.0
2019-04-17 15:00:00,26.96,27.04,26.95,26.95,1190520.0,26.96,27.04,26.95,26.95,1190520.0
2019-04-18 09:30:00,26.71,26.84,26.48,26.69,1109940.0,26.71,26.84,26.48,26.69,1109940.0
2019-04-18 10:00:00,26.68,26.77,26.48,26.56,795300.0,26.68,26.77,26.48,26.56,795300.0
2019-04-18 11:00:00,26.56,26.73,26.53,26.69,1744575.0,26.56,26.73,26.53,26.69,1744575.0
2019-04-18 12:00:00,26.68,26.8,26.66,26.68,1682430.0,26.68,26.8,26.66,26.68,1682430.0
2019-04-18 13:00:00,26.68,26.74,26.64,26.7,1044495.0,26.68,26.74,26.64,26.7,1044495.0
2019-04-18 14:00:00,26.7,26.73,26.65,26.69,608280.0,26.7,26.73,26.65,26.69,608280.0
2019-04-18 15:00:00,26.7,26.7,26.57,26.62,1152090.0,26.7,26.7,26.57,26.62,1152090.0
2019-04-22 09:30:00,26.5,26.57,26.17,26.18,1071135.0,26.5,26.57,26.17,26.18,1071135.0
2019-04-22 10:00:00,26.17,26.3,26.14,26.2,1220565.0,26.17,26.3,26.14,26.2,1220565.0
2019-04-22 11:00:00,26.21,26.41,26.19,26.4,816330.0,26.21,26.41,26.19,26.4,816330.0
2019-04-22 12:00:00,26.39,26.41,26.33,26.35,558630.0,26.39,26.41,26.33,26.35,558630.0
2019-04-22 13:00:00,26.34,26.38,26.28,26.29,442710.0,26.34,26.38,26.28,26.29,442710.0
2019-04-22 14:00:00,26.28,26.31,26.2,26.23,523125.0,26.28,26.31,26.2,26.23,523125.0
2019-04-22 15:00:00,26.23,26.28,26.17,26.21,1465155.0,26.23,26.28,26.17,26.21,1465155.0
2019-04-23 09:30:00,26.21,26.35,26.16,26.2,762255.0,26.21,26.35,26.16,26.2,762255.0
2019-04-23 10:00:00,26.21,26.4,26.2,26.23,1114500.0,26.21,26.4,26.2,26.23,1114500.0
2019-04-23 11:00:00,26.21,26.5,26.2,26.41,1609080.0,26.21,26.5,26.2,26.41,1609080.0
2019-04-23 12:00:00,26.4,26.59,26.4,26.49,1420635.0,26.4,26.59,26.4,26.49,1420635.0
2019-04-23 13:00:00,26.49,26.52,26.4,26.43,1049985.0,26.49,26.52,26.4,26.43,1049985.0
2019-04-23 14:00:00,26.44,26.49,26.33,26.33,1382565.0,26.44,26.49,26.33,26.33,1382565.0
2019-04-23 15:00:00,26.34,26.4,26.31,26.39,2349420.0,26.34,26.4,26.31,26.39,2349420.0
2019-04-24 09:30:00,26.45,26.67,26.36,26.62,1987590.0,26.45,26.67,26.36,26.62,1987590.0
2019-04-24 10:00:00,26.6,26.73,26.56,26.69,1210695.0,26.6,26.73,26.56,26.69,1210695.0
2019-04-24 11:00:00,26.69,26.7,26.37,26.4,878475.0,26.69,26.7,26.37,26.4,878475.0
2019-04-24 12:00:00,26.41,26.46,26.3,26.41,842700.0,26.41,26.46,26.3,26.41,842700.0
2019-04-24 13:00:00,26.41,26.51,26.39,26.47,585675.0,26.41,26.51,26.39,26.47,585675.0
2019-04-24 14:00:00,26.47,26.65,26.46,26.61,815790.0,26.47,26.65,26.46,26.61,815790.0
2019-04-24 15:00:00,26.63,26.65,26.43,26.45,1455300.0,26.63,26.65,26.43,26.45,1455300.0
2019-04-25 09:30:00,25.36,25.48,24.98,24.98,4683075.0,25.36,25.48,24.98,24.98,4683075.0
2019-04-25 10:00:00,24.98,25.05,24.47,25.0,4160430.0,24.98,25.05,24.47,25.0,4160430.0
2019-04-25 11:00:00,25.0,25.4,24.93,25.25,6597390.0,25.0,25.4,24.93,25.25,6597390.0
2019-04-25 12:00:00,25.26,25.33,25.16,25.26,2588655.0,25.26,25.33,25.16,25.26,2588655.0
2019-04-25 13:00:00,25.25,25.35,25.14,25.25,1849050.0,25.25,25.35,25.14,25.25,1849050.0
2019-04-25 14:00:00,25.27,25.32,25.21,25.27,1879365.0,25.27,25.32,25.21,25.27,1879365.0
2019-04-25 15:00:00,25.28,25.35,25.23,25.33,4348395.0,25.28,25.35,25.23,25.33,4348395.0
2019-04-26 09:30:00,25.38,25.4,24.94,25.17,1610955.0,25.38,25.4,24.94,25.17,1610955.0
2019-04-26 10:00:00,25.17,25.38,25.15,25.26,1790910.0,25.17,25.38,25.15,25.26,1790910.0
2019-04-26 11:00:00,25.26,25.37,25.21,25.34,1724610.0,25.26,25.37,25.21,25.34,1724610.0
2019-04-26 12:00:00,25.34,25.34,25.27,25.34,574965.0,25.34,25.34,25.27,25.34,574965.0
2019-04-26 13:00:00,25.33,25.35,25.3,25.33,556290.0,25.33,25.35,25.3,25.33,556290.0
2019-04-26 14:00:00,25.33,25.34,25.2,25.2,1543560.0,25.33,25.34,25.2,25.2,1543560.0
2019-04-26 15:00:00,25.2,25.36,25.15,25.33,2794545.0,25.2,25.36,25.15,25.33,2794545.0
2019-04-29 09:30:00,25.4,25.58,25.11,25.14,1409445.0,25.4,25.58,25.11,25.14,1409445.0
2019-04-29 10:00:00,25.12,25.13,24.89,24.96,900210.0,25.12,25.13,24.89,24.96,900210.0
2019-04-29 11:00:00,24.95,25.06,24.94,25.05,741495.0,24.95,25.06,24.94,25.05,741495.0
2019-04-29 12:00:00,25.05,25.15,25.02,25.13,655665.0,25.05,25.15,25.02,25.13,655665.0
2019-04-29 13:00:00,25.12,25.13,25.04,25.06,685665.0,25.12,25.13,25.04,25.06,685665.0
2019-04-29 14:00:00,25.07,25.15,25.05,25.15,578055.0,25.07,25.15,25.05,25.15,578055.0
2019-04-29 15:00:00,25.15,25.19,24.98,25.0,1765755.0,25.15,25.19,24.98,25.0,1765755.0
2019-04-30 09:30:00,24.91,25.16,24.7,25.0,1270935.0,24.91,25.16,24.7,25.0,1270935.0
2019-04-30 10:00:00,25.02,25.14,24.97,25.1,1474920.0,25.02,25.14,24.97,25.1,1474920.0
2019-04-30 11:00:00,25.1,25.11,24.99,25.09,689670.0,25.1,25.11,24.99,25.09,689670.0
2019-04-30 12:00:00,25.1,25.19,25.08,25.1,791505.0,25.1,25.19,25.08,25.1,791505.0
2019-04-30 13:00:00,25.1,25.17,25.08,25.16,387570.0,25.1,25.17,25.08,25.16,387570.0
2019-04-30 14:00:00,25.16,25.17,25.08,25.15,615855.0,25.16,25.17,25.08,25.15,615855.0
2019-04-30 15:00:00,25.15,25.26,25.1,25.24,2366040.0,25.15,25.26,25.1,25.24,2366040.0
2019-05-01 09:30:00,25.18,25.45,25.07,25.38,912960.0,25.18,25.45,25.07,25.38,912960.0
2019-05-01 10:00:00,25.33,25.39,25.28,25.34,1196565.0,25.33,25.39,25.28,25.34,1196565.0
2019-05-01 11:00:00,25.34,25.34,25.19,25.2,483675.0,25.34,25.34,25.19,25.2,483675.0
2019-05-01 12:00:00,25.22,25.25,25.1,25.15,366960.0,25.22,25.25,25.1,25.15,366960.0
2019-05-01 13:00:00,25.15,25.16,25.01,25.05,508485.0,25.15,25.16,25.01,25.05,508485.0
2019-05-01 14:00:00,25.07,25.23,25.06,25.15,890820.0,25.07,25.23,25.06,25.15,890820.0
2019-05-01 15:00:00,25.16,25.17,24.89,24.9,1739400.0,25.16,25.17,24.89,24.9,1739400.0
2019-05-02 09:30:00,24.87,25.18,24.81,25.18,863415.0,24.87,25.18,24.81,25.18,863415.0
2019-05-02 10:00:00,25.17,25.36,25.12,25.18,1583565.0,25.17,25.36,25.12,25.18,1583565.0
2019-05-02 11:00:00,25.17,25.33,25.12,25.25,1254540.0,25.17,25.33,25.12,25.25,1254540.0
2019-05-02 12:00:00,25.27,25.35,25.21,25.32,505635.0,25.27,25.35,25.21,25.32,505635.0
2019-05-02 13:00:00,25.33,25.44,25.28,25.4,956775.0,25.33,25.44,25.28,25.4,956775.0
2019-05-02 14:00:00,25.39,25.44,25.33,25.36,596640.0,25.39,25.44,25.33,25.36,596640.0
2019-05-02 15:00:00,25.36,25.41,25.33,25.4,1010130.0,25.36,25.41,25.33,25.4,1010130.0
2019-05-03 09:30:00,25.49,25.54,25.25,25.29,718185.0,25.49,25.54,25.25,25.29,718185.0
2019-05-03 10:00:00,25.29,25.31,25.13,25.23,1441665.0,25.29,25.31,25.13,25.23,1441665.0
2019-05-03 11:00:00,25.23,25.26,25.03,25.07,797430.0,25.23,25.26,25.03,25.07,797430.0
2019-05-03 12:00:00,25.08,25.14,25.05,25.11,611640.0,25.08,25.14,25.05,25.11,611640.0
2019-05-03 13:00:00,25.11,25.17,25.07,25.15,439860.0,25.11,25.17,25.07,25.15,439860.0
2019-05-03 14:00:00,25.15,25.25,25.12,25.21,613140.0,25.15,25.25,25.12,25.21,613140.0
2019-05-03 15:00:00,25.21,25.22,25.03,25.05,1660680.0,25.21,25.22,25.03,25.05,1660680.0
2019-05-06 09:30:00,24.83,25.14,24.7,25.03,1024680.0,24.83,25.14,24.7,25.03,1024680.0
2019-05-06 10:00:00,25.04,25.04,24.82,24.86,1203585.0,25.04,25.04,24.82,24.86,1203585.0
2019-05-06 11:00:00,24.86,25.01,24.85,24.92,607725.0,24.86,25.01,24.85,24.92,607725.0
2019-05-06 12:00:00,24.92,24.95,24.85,24.9,725745.0,24.92,24.95,24.85,24.9,725745.0
2019-05-06 13:00:00,24.88,24.91,24.84,24.88,419820.0,24.88,24.91,24.84,24.88,419820.0
2019-05-06 14:00:00,24.89,25.0,24.88,24.99,504075.0,24.89,25.0,24.88,24.99,504075.0
2019-05-06 15:00:00,25.0,25.07,25.0,25.05,958635.0,25.0,25.07,25.0,25.05,958635.0
2019-05-07 09:30:00,24.87,25.05,24.87,24.94,444405.0,24.87,25.05,24.87,24.94,444405.0
2019-05-07 10:00:00,24.94,24.94,24.74,24.8,765540.0,24.94,24.94,24.74,24.8,765540.0
2019-05-07 11:00:00,24.78,24.78,24.6,24.65,881745.0,24.78,24.78,24.6,24.65,881745.0
2019-05-07 12:00:00,24.64,24.72,24.58,24.68,381615.0,24.64,24.72,24.58,24.68,381615.0
2019-05-07 13:00:00,24.68,24.69,24.52,24.65,459060.0,24.68,24.69,24.52,24.65,459060.0
2019-05-07 14:00:00,24.64,24.65,24.44,24.56,800775.0,24.64,24.65,24.44,24.56,800775.0
2019-05-07 15:00:00,24.55,24.62,24.44,24.59,1074465.0,24.55,24.62,24.44,24.59,1074465.0
2019-05-08 09:30:00,24.55,24.68,24.31,24.59,1309890.0,24.55,24.68,24.31,24.59,1309890.0
2019-05-08 10:00:00,24.56,24.61,24.47,24.54,1295805.0,24.56,24.61,24.47,24.54,1295805.0
2019-05-08 11:00:00,24.57,24.65,24.53,24.63,615240.0,24.57,24.65,24.53,24.63,615240.0
2019-05-08 12:00:00,24.64,24.68,24.59,24.62,652590.0,24.64,24.68,24.59,24.62,652590.0
2019-05-08 13:00:00,24.63,24.63,24.55,24.58,297615.0,24.63,24.63,24.55,24.58,297615.0
2019-05-08 14:00:00,24.58,24.69,24.57,24.66,776115.0,24.58,24.69,24.57,24.66,776115.0
2019-05-08 15:00:00,24.67,24.68,24.49,24.53,1064625.0,24.67,24.68,24.49,24.53,1064625.0
2019-05-09 09:30:00,24.29,24.49,24.2,24.47,888540.0,24.29,24.49,24.2,24.47,888540.0
2019-05-09 10:00:00,24.46,24.46,24.14,24.14,1410540.0,24.46,24.46,24.14,24.14,1410540.0
2019-05-09 11:00:00,24.12,24.29,24.11,24.27,583140.0,24.12,24.29,24.11,24.27,583140.0
2019-05-09 12:00:00,24.27,24.43,24.21,24.35,571365.0,24.27,24.43,24.21,24.35,571365.0
2019-05-09 13:00:00,24.34,24.43,24.3,24.39,613485.0,24.34,24.43,24.3,24.39,613485.0
2019-05-09 14:00:00,24.39,24.52,24.37,24.45,516705.0,24.39,24.52,24.37,24.45,516705.0
2019-05-09 15:00:00,24.46,24.52,24.34,24.49,1317795.0,24.46,24.52,24.34,24.49,1317795.0
2019-05-10 09:30:00,24.37,24.57,24.35,24.38,760905.0,24.37,24.57,24.35,24.38,760905.0
2019-05-10 10:00:00,24.39,24.39,23.94,24.0,1174515.0,24.39,24.39,23.94,24.0,1174515.0
2019-05-10 11:00:00,23.99,24.01,23.9,23.99,1460715.0,23.99,24.01,23.9,23.99,1460715.0
2019-05-10 12:00:00,23.99,24.23,23.98,24.21,589695.0,23.99,24.23,23.98,24.21,589695.0
2019-05-10 13:00:00,24.22,24.25,24.16,24.18,470535.0,24.22,24.25,24.16,24.18,470535.0
2019-05-10 14:00:00,24.18,24.33,24.18,24.28,564420.0,24.18,24.33,24.18,24.28,564420.0
2019-05-10 15:00:00,24.29,24.43,24.23,24.31,1343190.0,24.29,24.43,24.23,24.31,1343190.0
2019-05-13 09:30:00,24.04,24.1,23.78,23.93,762300.0,24.04,24.1,23.78,23.93,762300.0
2019-05-13 10:00:00,23.91,23.91,23.7,23.72,675150.0,23.91,23.91,23.7,23.72,675150.0
2019-05-13 11:00:00,23.73,23.79,23.62,23.72,714660.0,23.73,23.79,23.62,23.72,714660.0
2019-05-13 12:00:00,23.73,23.78,23.65,23.66,676350.0,23.73,23.78,23.65,23.66,676350.0
2019-05-13 13:00:00,23.65,23.69,23.59,23.63,731535.0,23.65,23.69,23.59,23.63,731535.0
2019-05-13 14:00:00,23.62,23.81,23.6,23.74,707445.0,23.62,23.81,23.6,23.74,707445.0
2019-05-13 15:00:00,23.73,23.78,23.64,23.64,1505385.0,23.73,23.78,23.64,23.64,1505385.0
2019-05-14 09:30:00,23.67,23.69,23.43,23.45,1250625.0,23.67,23.69,23.43,23.45,1250625.0
2019-05-14 10:00:00,23.44,23.47,23.31,23.43,1260780.0,23.44,23.47,23.31,23.43,1260780.0
2019-05-14 11:00:00,23.43,23.63,23.4,23.55,829365.0,23.43,23.63,23.4,23.55,829365.0
2019-05-14 12:00:00,23.56,23.59,23.5,23.55,500700.0,23.56,23.59,23.5,23.55,500700.0
2019-05-14 13:00:00,23.55,23.67,23.55,23.63,577605.0,23.55,23.67,23.55,23.63,577605.0
2019-05-14 14:00:00,23.63,23.66,23.57,23.6,474510.0,23.63,23.66,23.57,23.6,474510.0
2019-05-14 15:00:00,23.6,23.69,23.58,23.59,1292955.0,23.6,23.69,23.58,23.59,1292955.0
2019-05-15 09:30:00,23.52,23.74,23.46,23.62,1231860.0,23.52,23.74,23.46,23.62,1231860.0
2019-05-15 10:00:00,23.59,23.74,23.5,23.58,1131435.0,23.59,23.74,23.5,23.58,1131435.0
2019-05-15 11:00:00,23.59,23.66,23.52,23.6,737700.0,23.59,23.66,23.52,23.6,737700.0
2019-05-15 12:00:00,23.61,23.65,23.59,23.59,668295.0,23.61,23.65,23.59,23.59,668295.0
2019-05-15 13:00:00,23.59,23.63,23.56,23.58,720780.0,23.59,23.63,23.56,23.58,720780.0
2019-05-15 14:00:00,23.59,23.62,23.57,23.61,672540.0,23.59,23.62,23.57,23.61,672540.0
2019-05-15 15:00:00,23.61,23.65,23.54,23.56,2063205.0,23.61,23.65,23.54,23.56,2063205.0
2019-05-16 09:30:00,23.59,23.73,23.42,23.73,902820.0,23.59,23.73,23.42,23.73,902820.0
2019-05-16 10:00:00,23.73,23.78,23.63,23.71,654960.0,23.73,23.78,23.63,23.71,654960.0
2019-05-16 11:00:00,23.71,23.71,23.61,23.61,562605.0,23.71,23.71,23.61,23.61,562605.0
2019-05-16 12:00:00,23.61,23.69,23.6,23.61,762690.0,23.61,23.69,23.6,23.61,762690.0
2019-05-16 13:00:00,23.61,23.63,23.53,23.54,315930.0,23.61,23.63,23.53,23.54,315930.0
2019-05-16 14:00:00,23.53,23.56,23.44,23.49,510150.0,23.53,23.56,23.44,23.49,510150.0
2019-05-16 15:00:00,23.48,23.54,23.41,23.51,1546740.0,23.48,23.54,23.41,23.51,1546740.0
2019-05-17 09:30:00,23.43,23.72,23.36,23.6,575145.0,23.43,23.72,23.36,23.6,575145.0
2019-05-17 10:00:00,23.61,23.86,23.57,23.72,1144245.0,23.61,23.86,23.57,23.72,1144245.0
2019-05-17 11:00:00,23.73,23.78,23.62,23.65,762825.0,23.73,23.78,23.62,23.65,762825.0
2019-05-17 12:00:00,23.64,23.64,23.55,23.58,497295.0,23.64,23.64,23.55,23.58,497295.0
2019-05-17 13:00:00,23.57,23.65,23.56,23.58,462255.0,23.57,23.65,23.56,23.58,462255.0
2019-05-17 14:00:00,23.59,23.66,23.54,23.65,454440.0,23.59,23.66,23.54,23.65,454440.0
2019-05-17 15:00:00,23.66,23.66,23.52,23.53,1288320.0,23.66,23.66,23.52,23.53,1288320.0
2019-05-20 09:30:00,23.37,23.56,23.32,23.47,953655.0,23.37,23.56,23.32,23.47,953655.0
2019-05-20 10:00:00,23.46,23.72,23.43,23.67,662805.0,23.46,23.72,23.43,23.67,662805.0
2019-05-20 11:00:00,23.69,23.71,23.47,23.5,655185.0,23.69,23.71,23.47,23.5,655185.0
2019-05-20 12:00:00,23.5,23.55,23.47,23.53,303090.0,23.5,23.55,23.47,23.53,303090.0
2019-05-20 13:00:00,23.53,23.64,23.48,23.62,318990.0,23.53,23.64,23.48,23.62,318990.0
2019-05-20 14:00:00,23.63,23.66,23.56,23.59,519015.0,23.63,23.66,23.56,23.59,519015.0
2019-05-20 15:00:00,23.6,23.63,23.53,23.61,953205.0,23.6,23.63,23.53,23.61,953205.0
2019-05-21 09:30:00,23.75,23.95,23.75,23.89,1201590.0,23.75,23.95,23.75,23.89,1201590.0
2019-05-21 10:00:00,23.87,24.08,23.81,24.02,859470.0,23.87,24.08,23.81,24.02,859470.0
2019-05-21 11:00:00,24.03,24.17,24.03,24.08,717495.0,24.03,24.17,24.03,24.08,717495.0
2019-05-21 12:00:00,24.08,24.16,24.07,24.09,475545.0,24.08,24.16,24.07,24.09,475545.0
2019-05-21 13:00:00,24.08,24.11,24.05,24.07,632505.0,24.08,24.11,24.05,24.07,632505.0
2019-05-21 14:00:00,24.07,24.25,24.06,24.2,1595250.0,24.07,24.25,24.06,24.2,1595250.0
2019-05-21 15:00:00,24.2,24.25,24.15,24.18,2868795.0,24.2,24.25,24.15,24.18,2868795.0
2019-05-22 09:30:00,24.06,24.38,24.01,24.34,796290.0,24.06,24.38,24.01,24.34,796290.0
2019-05-22 10:00:00,24.35,24.63,24.25,24.61,2294565.0,24.35,24.63,24.25,24.61,2294565.0
2019-05-22 11:00:00,24.6,24.63,24.48,24.56,1048335.0,24.6,24.63,24.48,24.56,1048335.0
2019-05-22 12:00:00,24.56,24.56,24.45,24.52,565035.0,24.56,24.56,24.45,24.52,565035.0
2019-05-22 13:00:00,24.52,24.61,24.51,24.61,469980.0,24.52,24.61,24.51,24.61,469980.0
2019-05-22 14:00:00,24.61,24.62,24.5,24.6,525570.0,24.61,24.62,24.5,24.6,525570.0
2019-05-22 15:00:00,24.6,24.65,24.56,24.56,1941375.0,24.6,24.65,24.56,24.56,1941375.0
2019-05-23 09:30:00,24.35,24.44,24.14,24.24,888615.0,24.35,24.44,24.14,24.24,888615.0
2019-05-23 10:00:00,24.24,24.45,24.24,24.34,411795.0,24.24,24.45,24.24,24.34,411795.0
2019-05-23 11:00:00,24.34,24.52,24.28,24.39,821955.0,24.34,24.52,24.28,24.39,821955.0
2019-05-23 12:00:00,24.38,24.41,24.26,24.27,289800.0,24.38,24.41,24.26,24.27,289800.0
2019-05-23 13:00:00,24.26,24.4,24.26,24.39,479745.0,24.26,24.4,24.26,24.39,479745.0
2019-05-23 14:00:00,24.4,24.42,24.33,24.38,459330.0,24.4,24.42,24.33,24.38,459330.0
2019-05-23 15:00:00,24.37,24.53,24.34,24.4,1584015.0,24.37,24.53,24.34,24.4,1584015.0
2019-05-24 09:30:00,24.57,24.82,24.46,24.53,990750.0,24.57,24.82,24.46,24.53,990750.0
2019-05-24 10:00:00,24.53,24.59,24.27,24.27,923400.0,24.53,24.59,24.27,24.27,923400.0
2019-05-24 11:00:00,24.27,24.29,24.15,24.25,965895.0,24.27,24.29,24.15,24.25,965895.0
2019-05-24 12:00:00,24.24,24.37,24.22,24.37,829890.0,24.24,24.37,24.22,24.37,829890.0
2019-05-24 13:00:00,24.37,24.47,24.34,24.46,774570.0,24.37,24.47,24.34,24.46,774570.0
2019-05-24 14:00:00,24.46,24.46,24.36,24.4,501765.0,24.46,24.46,24.36,24.4,501765.0
2019-05-24 15:00:00,24.4,24.51,24.39,24.46,1288410.0,24.4,24.51,24.39,24.46,1288410.0
2019-05-28 09:30:00,24.58,25.0,24.58,24.99,908970.0,24.58,25.0,24.58,24.99,908970.0
2019-05-28 10:00:00,24.99,25.09,24.9,24.98,740775.0,24.99,25.09,24.9,24.98,740775.0
2019-05-28 11:00:00,24.97,25.07,24.97,25.02,720225.0,24.97,25.07,24.97,25.02,720225.0
2019-05-28 12:00:00,25.01,25.04,24.91,24.91,591105.0,25.01,25.04,24.91,24.91,591105.0
2019-05-28 13:00:00,24.91,24.97,24.84,24.84,563325.0,24.91,24.97,24.84,24.84,563325.0
2019-05-28 14:00:00,24.84,24.84,24.66,24.66,533595.0,24.84,24.84,24.66,24.66,533595.0
2019-05-28 15:00:00,24.66,24.67,24.57,24.62,1317180.0,24.66,24.67,24.57,24.62,1317180.0
2019-05-29 09:30:00,24.55,24.7,24.48,24.59,634845.0,24.55,24.7,24.48,24.59,634845.0
2019-05-29 10:00:00,24.61,24.64,24.4,24.41,677325.0,24.61,24.64,24.4,24.41,677325.0
2019-05-29 11:00:00,24.39,24.45,24.23,24.28,725505.0,24.39,24.45,24.23,24.28,725505.0
2019-05-29 12:00:00,24.28,24.31,24.23,24.27,606705.0,24.28,24.31,24.23,24.27,606705.0
2019-05-29 13:00:00,24.29,24.38,24.26,24.32,357975.0,24.29,24.38,24.26,24.32,357975.0
2019-05-29 14:00:00,24.33,24.38,24.3,24.37,407280.0,24.33,24.38,24.3,24.37,407280.0
2019-05-29 15:00:00,24.37,24.53,24.33,24.48,1084065.0,24.37,24.53,24.33,24.48,1084065.0
2019-05-30 09:30:00,24.57,24.86,24.43,24.83,623385.0,24.57,24.86,24.43,24.83,623385.0
2019-05-30 10:00:00,24.84,24.88,24.71,24.75,659355.0,24.84,24.88,24.71,24.75,659355.0
2019-05-30 11:00:00,24.72,24.83,24.7,24.74,353250.0,24.72,24.83,24.7,24.74,353250.0
2019-05-30 12:00:00,24.76,24.84,24.75,24.81,381180.0,24.76,24.84,24.75,24.81,381180.0
2019-05-30 13:00:00,24.81,24.84,24.79,24.84,414555.0,24.81,24.84,24.79,24.84,414555.0
2019-05-30 14:00:00,24.84,24.86,24.72,24.78,322455.0,24.84,24.86,24.72,24.78,322455.0
2019-05-30 15:00:00,24.79,24.85,24.73,24.83,709575.0,24.79,24.85,24.73,24.83,709575.0
2019-05-31 09:30:00,24.59,24.6,24.42,24.5,441690.0,24.59,24.6,24.42,24.5,441690.0
2019-05-31 10:00:00,24.53,24.7,24.49,24.57,487575.0,24.53,24.7,24.49,24.57,487575.0
2019-05-31 11:00:00,24.56,24.77,24.54,24.77,844890.0,24.56,24.77,24.54,24.77,844890.0
2019-05-31 12:00:00,24.77,24.77,24.61,24.65,291600.0,24.77,24.77,24.61,24.65,291600.0
2019-05-31 13:00:00,24.65,24.8,24.65,24.76,307725.0,24.65,24.8,24.65,24.76,307725.0
2019-05-31 14:00:00,24.74,24.81,24.68,24.76,406770.0,24.74,24.81,24.68,24.76,406770.0
2019-05-31 15:00:00,24.77,24.8,24.72,24.76,1133370.0,24.77,24.8,24.72,24.76,1133370.0
2019-06-03 09:30:00,24.77,25.07,24.51,24.82,737940.0,24.77,25.07,24.51,24.82,737940.0
2019-06-03 10:00:00,24.81,25.2,24.76,25.2,833415.0,24.81,25.2,24.76,25.2,833415.0
2019-06-03 11:00:00,25.2,25.24,25.06,25.06,675645.0,25.2,25.24,25.06,25.06,675645.0
2019-06-03 12:00:00,25.06,25.11,24.98,25.01,399690.0,25.06,25.11,24.98,25.01,399690.0
2019-06-03 13:00:00,25.0,25.15,24.93,25.02,623175.0,25.0,25.15,24.93,25.02,623175.0
2019-06-03 14:00:00,25.02,25.04,24.87,24.9,955800.0,25.02,25.04,24.87,24.9,955800.0
2019-06-03 15:00:00,24.9,24.99,24.81,24.96,1273020.0,24.9,24.99,24.81,24.96,1273020.0
2019-06-04 09:30:00,25.2,25.37,25.07,25.19,546870.0,25.2,25.37,25.07,25.19,546870.0
2019-06-04 10:00:00,25.17,25.37,25.1,25.22,973425.0,25.17,25.37,25.1,25.22,973425.0
2019-06-04 11:00:00,25.23,25.36,25.04,25.04,1259730.0,25.23,25.36,25.04,25.04,1259730.0
2019-06-04 12:00:00,25.05,25.05,24.94,24.95,528195.0,25.05,25.05,24.94,24.95,528195.0
2019-06-04 13:00:00,24.96,25.0,24.93,24.97,443670.0,24.96,25.0,24.93,24.97,443670.0
2019-06-04 14:00:00,24.96,24.96,24.86,24.89,320370.0,24.96,24.96,24.86,24.89,320370.0
2019-06-04 15:00:00,24.9,25.03,24.88,24.97,1280760.0,24.9,25.03,24.88,24.97,1280760.0
2019-06-05 09:30:00,25.02,25.18,25.0,25.03,412320.0,25.02,25.18,25.0,25.03,412320.0
2019-06-05 10:00:00,25.04,25.12,24.94,25.09,807645.0,25.04,25.12,24.94,25.09,807645.0
2019-06-05 11:00:00,25.09,25.23,25.05,25.23,331365.0,25.09,25.23,25.05,25.23,331365.0
2019-06-05 12:00:00,25.23,25.39,25.22,25.38,286185.0,25.23,25.39,25.22,25.38,286185.0
2019-06-05 13:00:00,25.38,25.43,25.34,25.39,240390.0,25.38,25.43,25.34,25.39,240390.0
2019-06-05 14:00:00,25.38,25.41,25.23,25.24,488865.0,25.38,25.41,25.23,25.24,488865.0
2019-06-05 15:00:00,25.25,25.35,25.19,25.34,913110.0,25.25,25.35,25.19,25.34,913110.0
2019-06-06 09:30:00,25.3,25.45,25.25,25.43,491625.0,25.3,25.45,25.25,25.43,491625.0
2019-06-06 10:00:00,25.43,25.48,25.26,25.32,663570.0,25.43,25.48,25.26,25.32,663570.0
2019-06-06 11:00:00,25.32,25.37,25.27,25.33,237255.0,25.32,25.37,25.27,25.33,237255.0
2019-06-06 12:00:00,25.34,25.36,25.31,25.35,412905.0,25.34,25.36,25.31,25.35,412905.0
2019-06-06 13:00:00,25.35,25.45,25.34,25.43,234840.0,25.35,25.45,25.34,25.43,234840.0
2019-06-06 14:00:00,25.43,25.47,25.38,25.44,210810.0,25.43,25.47,25.38,25.44,210810.0
2019-06-06 15:00:00,25.44,25.57,25.34,25.4,1064715.0,25.44,25.57,25.34,25.4,1064715.0
2019-06-07 09:30:00,25.54,25.65,25.43,25.61,526005.0,25.54,25.65,25.43,25.61,526005.0
2019-06-07 10:00:00,25.6,25.67,25.52,25.66,814620.0,25.6,25.67,25.52,25.66,814620.0
2019-06-07 11:00:00,25.67,25.68,25.59,25.6,395835.0,25.67,25.68,25.59,25.6,395835.0
2019-06-07 12:00:00,25.59,25.64,25.55,25.56,505110.0,25.59,25.64,25.55,25.56,505110.0
2019-06-07 13:00:00,25.56,25.62,25.55,25.59,260580.0,25.56,25.62,25.55,25.59,260580.0
2019-06-07 14:00:00,25.59,25.62,25.53,25.53,292140.0,25.59,25.62,25.53,25.53,292140.0
2019-06-07 15:00:00,25.52,25.56,25.46,25.49,630495.0,25.52,25.56,25.46,25.49,630495.0
2019-06-10 09:30:00,25.52,25.74,25.52,25.7,337920.0,25.52,25.74,25.52,25.7,337920.0
2019-06-10 10:00:00,25.69,25.76,25.65,25.72,531585.0,25.69,25.76,25.65,25.72,531585.0
2019-06-10 11:00:00,25.73,25.84,25.72,25.84,264705.0,25.73,25.84,25.72,25.84,264705.0
2019-06-10 12:00:00,25.83,25.83,25.67,25.67,221055.0,25.83,25.83,25.67,25.67,221055.0
2019-06-10 13:00:00,25.67,25.74,25.67,25.68,136410.0,25.67,25.74,25.67,25.68,136410.0
2019-06-10 14:00:00,25.67,25.74,25.61,25.72,213045.0,25.67,25.74,25.61,25.72,213045.0
2019-06-10 15:00:00,25.72,25.72,25.64,25.66,565305.0,25.72,25.72,25.64,25.66,565305.0
2019-06-11 09:30:00,25.84,25.84,25.67,25.7,304170.0,25.84,25.84,25.67,25.7,304170.0
2019-06-11 10:00:00,25.68,25.69,25.46,25.62,564960.0,25.68,25.69,25.46,25.62,564960.0
2019-06-11 11:00:00,25.62,25.64,25.47,25.47,556425.0,25.62,25.64,25.47,25.47,556425.0
2019-06-11 12:00:00,25.49,25.49,25.35,25.35,285630.0,25.49,25.49,25.35,25.35,285630.0
2019-06-11 13:00:00,25.34,25.45,25.34,25.45,267030.0,25.34,25.45,25.34,25.45,267030.0
2019-06-11 14:00:00,25.45,25.48,25.37,25.39,409110.0,25.45,25.48,25.37,25.39,409110.0
2019-06-11 15:00:00,25.39,25.42,25.34,25.39,782745.0,25.39,25.42,25.34,25.39,782745.0
2019-06-12 09:30:00,25.42,25.64,25.34,25.48,163905.0,25.42,25.64,25.34,25.48,163905.0
2019-06-12 10:00:00,25.49,25.6,25.43,25.59,422070.0,25.49,25.6,25.43,25.59,422070.0
2019-06-12 11:00:00,25.59,25.59,25.45,25.46,309915.0,25.59,25.59,25.45,25.46,309915.0
2019-06-12 12:00:00,25.46,25.59,25.43,25.59,211425.0,25.46,25.59,25.43,25.59,211425.0
2019-06-12 13:00:00,25.58,25.65,25.55,25.63,251895.0,25.58,25.65,25.55,25.63,251895.0
2019-06-12 14:00:00,25.64,25.7,25.63,25.65,271455.0,25.64,25.7,25.63,25.65,271455.0
2019-06-12 15:00:00,25.66,25.68,25.62,25.64,502770.0,25.66,25.68,25.62,25.64,502770.0
2019-06-13 09:30:00,25.77,25.87,25.77,25.78,150810.0,25.77,25.87,25.77,25.78,150810.0
2019-06-13 10:00:00,25.75,25.78,25.68,25.72,199350.0,25.75,25.78,25.68,25.72,199350.0
2019-06-13 11:00:00,25.72,25.79,25.68,25.78,148500.0,25.72,25.79,25.68,25.78,148500.0
2019-06-13 12:00:00,25.78,25.9,25.76,25.9,204735.0,25.78,25.9,25.76,25.9,204735.0
2019-06-13 13:00:00,25.91,25.99,25.87,25.99,491790.0,25.91,25.99,25.87,25.99,491790.0
2019-06-13 14:00:00,25.99,25.99,25.88,25.93,288330.0,25.99,25.99,25.88,25.93,288330.0
2019-06-13 15:00:00,25.92,25.92,25.78,25.85,487455.0,25.92,25.92,25.78,25.85,487455.0
2019-06-14 09:30:00,25.97,25.97,25.85,25.85,161145.0,25.97,25.97,25.85,25.85,161145.0
2019-06-14 10:00:00,25.85,25.9,25.74,25.87,295380.0,25.85,25.9,25.74,25.87,295380.0
2019-06-14 11:00:00,25.86,25.94,25.8,25.88,298920.0,25.86,25.94,25.8,25.88,298920.0
2019-06-14 12:00:00,25.88,25.97,25.86,25.92,472380.0,25.88,25.97,25.86,25.92,472380.0
2019-06-14 13:00:00,25.91,25.96,25.9,25.91,191460.0,25.91,25.96,25.9,25.91,191460.0
2019-06-14 14:00:00,25.9,25.93,25.86,25.88,203040.0,25.9,25.93,25.86,25.88,203040.0
2019-06-14 15:00:00,25.88,26.01,25.85,25.87,1184220.0,25.88,26.01,25.85,25.87,1184220.0
2019-06-17 09:30:00,25.95,26.08,25.95,26.03,425010.0,25.95,26.08,25.95,26.03,425010.0
2019-06-17 10:00:00,26.03,26.04,25.82,25.85,767415.0,26.03,26.04,25.82,25.85,767415.0
2019-06-17 11:00:00,25.84,25.85,25.74,25.75,722700.0,25.84,25.85,25.74,25.75,722700.0
2019-06-17 12:00:00,25.75,25.81,25.72,25.78,602025.0,25.75,25.81,25.72,25.78,602025.0
2019-06-17 13:00:00,25.78,25.84,25.74,25.76,469440.0,25.78,25.84,25.74,25.76,469440.0
2019-06-17 14:00:00,25.77,25.78,25.67,25.67,360795.0,25.77,25.78,25.67,25.67,360795.0
2019-06-17 15:00:00,25.67,25.73,25.55,25.59,1618995.0,25.67,25.73,25.55,25.59,1618995.0
2019-06-18 09:30:00,25.65,25.82,25.52,25.77,804450.0,25.65,25.82,25.52,25.77,804450.0
2019-06-18 10:00:00,25.77,25.85,25.7,25.75,750705.0,25.77,25.85,25.7,25.75,750705.0
2019-06-18 11:00:00,25.76,25.76,25.61,25.61,619905.0,25.76,25.76,25.61,25.61,619905.0
2019-06-18 12:00:00,25.61,25.64,25.5,25.6,468015.0,25.61,25.64,25.5,25.6,468015.0
2019-06-18 13:00:00,25.6,25.66,25.58,25.63,400920.0,25.6,25.66,25.58,25.63,400920.0
2019-06-18 14:00:00,25.64,25.66,25.6,25.6,651315.0,25.64,25.66,25.6,25.6,651315.0
2019-06-18 15:00:00,25.6,25.7,25.58,25.69,1217670.0,25.6,25.7,25.58,25.69,1217670.0
2019-06-19 09:30:00,25.64,25.68,24.62,24.72,1019580.0,25.64,25.68,24.62,24.72,1019580.0
2019-06-19 10:00:00,24.75,24.86,24.66,24.66,1224180.0,24.75,24.86,24.66,24.66,1224180.0
2019-06-19 11:00:00,24.67,24.88,24.67,24.84,673800.0,24.67,24.88,24.67,24.84,673800.0
2019-06-19 12:00:00,24.87,25.0,24.82,24.98,570405.0,24.87,25.0,24.82,24.98,570405.0
2019-06-19 13:00:00,24.98,25.12,24.98,25.12,453585.0,24.98,25.12,24.98,25.12,453585.0
2019-06-19 14:00:00,25.12,25.25,25.09,25.17,562950.0,25.12,25.25,25.09,25.17,562950.0
2019-06-19 15:00:00,25.16,25.32,25.14,25.27,1033425.0,25.16,25.32,25.14,25.27,1033425.0
2019-06-20 09:30:00,25.47,25.58,25.42,25.49,597810.0,25.47,25.58,25.42,25.49,597810.0
2019-06-20 10:00:00,25.47,25.49,25.18,25.19,671865.0,25.47,25.49,25.18,25.19,671865.0
2019-06-20 11:00:00,25.18,25.19,24.99,25.02,829995.0,25.18,25.19,24.99,25.02,829995.0
2019-06-20 12:00:00,25.01,25.02,24.87,24.91,585480.0,25.01,25.02,24.87,24.91,585480.0
2019-06-20 13:00:00,24.92,25.01,24.91,24.98,343155.0,24.92,25.01,24.91,24.98,343155.0
2019-06-20 14:00:00,24.97,25.05,24.95,24.99,523365.0,24.97,25.05,24.95,24.99,523365.0
2019-06-20 15:00:00,24.99,25.08,24.95,25.04,1464225.0,24.99,25.08,24.95,25.04,1464225.0
2019-06-21 09:30:00,25.04,25.06,24.88,24.91,1217625.0,25.04,25.06,24.88,24.91,1217625.0
2019-06-21 10:00:00,24.93,25.09,24.93,25.04,379335.0,24.93,25.09,24.93,25.04,379335.0
2019-06-21 11:00:00,25.04,25.17,25.01,25.05,628215.0,25.04,25.17,25.01,25.05,628215.0
2019-06-21 12:00:00,25.04,25.13,25.03,25.11,445200.0,25.04,25.13,25.03,25.11,445200.0
2019-06-21 13:00:00,25.11,25.16,25.09,25.11,818115.0,25.11,25.16,25.09,25.11,818115.0
2019-06-21 14:00:00,25.12,25.14,25.1,25.12,780300.0,25.12,25.14,25.1,25.12,780300.0
2019-06-21 15:00:00,25.12,25.23,25.04,25.09,2163900.0,25.12,25.23,25.04,25.09,2163900.0
2019-06-24 09:30:00,25.08,25.17,24.94,25.14,412320.0,25.08,25.17,24.94,25.14,412320.0
2019-06-24 10:00:00,25.13,25.2,24.92,24.92,442830.0,25.13,25.2,24.92,24.92,442830.0
2019-06-24 11:00:00,24.91,25.04,24.91,24.96,232590.0,24.91,25.04,24.91,24.96,232590.0
2019-06-24 12:00:00,24.97,25.01,24.97,24.99,286290.0,24.97,25.01,24.97,24.99,286290.0
2019-06-24 13:00:00,24.99,25.0,24.93,24.93,284250.0,24.99,25.0,24.93,24.93,284250.0
2019-06-24 14:00:00,24.94,25.03,24.94,25.02,315060.0,24.94,25.03,24.94,25.02,315060.0
2019-06-24 15:00:00,25.03,25.04,24.98,25.04,756990.0,25.03,25.04,24.98,25.04,756990.0
2019-06-25 09:30:00,25.03,25.05,24.82,24.98,427620.0,25.03,25.05,24.82,24.98,427620.0
2019-06-25 10:00:00,24.96,24.98,24.78,24.94,628500.0,24.96,24.98,24.78,24.94,628500.0
2019-06-25 11:00:00,24.95,24.96,24.89,24.93,268935.0,24.95,24.96,24.89,24.93,268935.0
2019-06-25 12:00:00,24.92,24.99,24.91,24.95,234405.0,24.92,24.99,24.91,24.95,234405.0
2019-06-25 13:00:00,24.95,25.02,24.91,24.94,220755.0,24.95,25.02,24.91,24.94,220755.0
2019-06-25 14:00:00,24.94,24.94,24.85,24.89,358830.0,24.94,24.94,24.85,24.89,358830.0
2019-06-25 15:00:00,24.9,25.02,24.89,24.96,1266240.0,24.9,25.02,24.89,24.96,1266240.0
2019-06-26 09:30:00,24.61,24.83,24.58,24.71,416460.0,24.61,24.83,24.58,24.71,416460.0
2019-06-26 10:00:00,24.7,24.73,24.59,24.66,585045.0,24.7,24.73,24.59,24.66,585045.0
2019-06-26 11:00:00,24.68,24.87,24.67,24.87,522375.0,24.68,24.87,24.67,24.87,522375.0
2019-06-26 12:00:00,24.87,24.88,24.79,24.8,276615.0,24.87,24.88,24.79,24.8,276615.0
2019-06-26 13:00:00,24.8,24.8,24.66,24.71,445245.0,24.8,24.8,24.66,24.71,445245.0
2019-06-26 14:00:00,24.72,24.72,24.52,24.59,432195.0,24.72,24.72,24.52,24.59,432195.0
2019-06-26 15:00:00,24.58,24.6,24.53,24.54,1066710.0,24.58,24.6,24.53,24.54,1066710.0
2019-06-27 09:30:00,24.37,24.51,24.27,24.42,398205.0,24.37,24.51,24.27,24.42,398205.0
2019-06-27 10:00:00,24.42,24.44,24.38,24.39,382020.0,24.42,24.44,24.38,24.39,382020.0
2019-06-27 11:00:00,24.39,24.4,24.28,24.38,803925.0,24.39,24.4,24.28,24.38,803925.0
2019-06-27 12:00:00,24.38,24.68,24.38,24.68,796680.0,24.38,24.68,24.38,24.68,796680.0
2019-06-27 13:00:00,24.67,24.72,24.66,24.67,312105.0,24.67,24.72,24.66,24.67,312105.0
2019-06-27 14:00:00,24.68,24.7,24.59,24.61,321420.0,24.68,24.7,24.59,24.61,321420.0
2019-06-27 15:00:00,24.61,24.62,24.49,24.5,1174875.0,24.61,24.62,24.49,24.5,1174875.0
2019-06-28 09:30:00,24.5,24.65,24.47,24.59,344595.0,24.5,24.65,24.47,24.59,344595.0
2019-06-28 10:00:00,24.63,24.72,24.52,24.6,550590.0,24.63,24.72,24.52,24.6,550590.0
2019-06-28 11:00:00,24.6,24.73,24.58,24.69,342915.0,24.6,24.73,24.58,24.69,342915.0
2019-06-28 12:00:00,24.7,24.74,24.67,24.74,253950.0,24.7,24.74,24.67,24.74,253950.0
2019-06-28 13:00:00,24.74,24.75,24.69,24.72,254025.0,24.74,24.75,24.69,24.72,254025.0
2019-06-28 14:00:00,24.72,24.73,24.58,24.59,510360.0,24.72,24.73,24.58,24.59,510360.0
2019-06-28 15:00:00,24.58,24.65,24.57,24.62,1214700.0,24.58,24.65,24.57,24.62,1214700.0
2019-07-01 09:30:00,24.87,25.09,24.81,25.02,533700.0,24.87,25.09,24.81,25.02,533700.0
2019-07-01 10:00:00,25.04,25.12,25.0,25.04,525630.0,25.04,25.12,25.0,25.04,525630.0
2019-07-01 11:00:00,25.04,25.04,24.85,24.87,813510.0,25.04,25.04,24.85,24.87,813510.0
2019-07-01 12:00:00,24.87,24.89,24.83,24.84,399150.0,24.87,24.89,24.83,24.84,399150.0
2019-07-01 13:00:00,24.82,24.86,24.76,24.82,423480.0,24.82,24.86,24.76,24.82,423480.0
2019-07-01 14:00:00,24.81,24.82,24.74,24.81,360420.0,24.81,24.82,24.74,24.81,360420.0
2019-07-01 15:00:00,24.81,25.01,24.81,24.97,1109205.0,24.81,25.01,24.81,24.97,1109205.0
2019-07-02 09:30:00,24.96,25.58,24.96,25.58,587070.0,24.96,25.58,24.96,25.58,587070.0
2019-07-02 10:00:00,25.57,25.75,25.48,25.56,1151580.0,25.57,25.75,25.48,25.56,1151580.0
2019-07-02 11:00:00,25.56,25.61,25.43,25.44,879150.0,25.56,25.61,25.43,25.44,879150.0
2019-07-02 12:00:00,25.43,25.54,25.4,25.41,524310.0,25.43,25.54,25.4,25.41,524310.0
2019-07-02 13:00:00,25.41,25.54,25.41,25.49,338805.0,25.41,25.54,25.41,25.49,338805.0
2019-07-02 14:00:00,25.5,25.52,25.41,25.42,388275.0,25.5,25.52,25.41,25.42,388275.0
2019-07-02 15:00:00,25.42,25.55,25.39,25.54,1427910.0,25.42,25.55,25.39,25.54,1427910.0
2019-07-03 09:30:00,25.53,25.76,25.47,25.74,877920.0,25.53,25.76,25.47,25.74,877920.0
2019-07-03 10:00:00,25.76,25.79,25.63,25.73,501180.0,25.76,25.79,25.63,25.73,501180.0
2019-07-03 11:00:00,25.73,25.77,25.68,25.73,537330.0,25.73,25.77,25.68,25.73,537330.0
2019-07-03 12:00:00,25.72,25.84,25.71,25.75,1241970.0,25.72,25.84,25.71,25.75,1241970.0
2019-07-05 09:30:00,25.72,25.75,25.61,25.66,258960.0,25.72,25.75,25.61,25.66,258960.0
2019-07-05 10:00:00,25.65,25.69,25.56,25.62,619260.0,25.65,25.69,25.56,25.62,619260.0
2019-07-05 11:00:00,25.62,25.63,25.59,25.62,212205.0,25.62,25.63,25.59,25.62,212205.0
2019-07-05 12:00:00,25.62,25.73,25.62,25.71,409860.0,25.62,25.73,25.62,25.71,409860.0
2019-07-05 13:00:00,25.71,25.79,25.7,25.75,188535.0,25.71,25.79,25.7,25.75,188535.0
2019-07-05 14:00:00,25.75,25.83,25.75,25.8,187305.0,25.75,25.83,25.75,25.8,187305.0
2019-07-05 15:00:00,25.81,25.81,25.67,25.74,533445.0,25.81,25.81,25.67,25.74,533445.0
2019-07-08 09:30:00,25.7,25.85,25.68,25.84,140520.0,25.7,25.85,25.68,25.84,140520.0
2019-07-08 10:00:00,25.84,25.98,25.84,25.98,354150.0,25.84,25.98,25.84,25.98,354150.0
2019-07-08 11:00:00,25.99,26.03,25.89,25.89,445200.0,25.99,26.03,25.89,25.89,445200.0
2019-07-08 12:00:00,25.89,25.9,25.69,25.7,470805.0,25.89,25.9,25.69,25.7,470805.0
2019-07-08 13:00:00,25.71,25.82,25.68,25.81,471225.0,25.71,25.82,25.68,25.81,471225.0
2019-07-08 14:00:00,25.81,25.82,25.72,25.73,512055.0,25.81,25.82,25.72,25.73,512055.0
2019-07-08 15:00:00,25.73,25.77,25.71,25.75,716025.0,25.73,25.77,25.71,25.75,716025.0
2019-07-09 09:30:00,25.74,25.93,25.61,25.86,319605.0,25.74,25.93,25.61,25.86,319605.0
2019-07-09 10:00:00,25.86,25.87,25.73,25.74,661185.0,25.86,25.87,25.73,25.74,661185.0
2019-07-09 11:00:00,25.73,25.74,25.67,25.69,451575.0,25.73,25.74,25.67,25.69,451575.0
2019-07-09 12:00:00,25.69,25.74,25.66,25.73,219375.0,25.69,25.74,25.66,25.73,219375.0
2019-07-09 13:00:00,25.73,25.78,25.72,25.73,377040.0,25.73,25.78,25.72,25.73,377040.0
2019-07-09 14:00:00,25.73,25.74,25.66,25.68,362580.0,25.73,25.74,25.66,25.68,362580.0
2019-07-09 15:00:00,25.69,25.74,25.67,25.68,1229445.0,25.69,25.74,25.67,25.68,1229445.0
2019-07-10 09:30:00,25.87,25.96,25.67,25.7,426075.0,25.87,25.96,25.67,25.7,426075.0
2019-07-10 10:00:00,25.7,25.82,25.62,25.7,744120.0,25.7,25.82,25.62,25.7,744120.0
2019-07-10 11:00:00,25.7,25.83,25.67,25.82,832680.0,25.7,25.83,25.67,25.82,832680.0
2019-07-10 12:00:00,25.82,25.88,25.79,25.87,790095.0,25.82,25.88,25.79,25.87,790095.0
2019-07-10 13:00:00,25.87,25.93,25.87,25.88,466095.0,25.87,25.93,25.87,25.88,466095.0
2019-07-10 14:00:00,25.9,25.92,25.86,25.89,428265.0,25.9,25.92,25.86,25.89,428265.0
2019-07-10 15:00:00,25.9,26.0,25.88,25.95,1021395.0,25.9,26.0,25.88,25.95,1021395.0
2019-07-11 09:30:00,26.05,26.08,25.77,26.03,512550.0,26.05,26.08,25.77,26.03,512550.0
2019-07-11 10:00:00,26.0,26.15,25.95,26.14,476985.0,26.0,26.15,25.95,26.14,476985.0
2019-07-11 11:00:00,26.14,26.33,26.12,26.3,523425.0,26.14,26.33,26.12,26.3,523425.0
2019-07-11 12:00:00,26.3,26.39,26.28,26.32,707985.0,26.3,26.39,26.28,26.32,707985.0
2019-07-11 13:00:00,26.31,26.32,26.18,26.18,357900.0,26.31,26.32,26.18,26.18,357900.0
2019-07-11 14:00:00,26.18,26.21,26.13,26.16,496125.0,26.18,26.21,26.13,26.16,496125.0
2019-07-11 15:00:00,26.17,26.26,26.14,26.23,1079400.0,26.17,26.26,26.14,26.23,1079400.0
2019-07-12 09:30:00,26.36,26.53,26.3,26.53,193950.0,26.36,26.53,26.3,26.53,193950.0
2019-07-12 10:00:00,26.53,26.77,26.52,26.73,581985.0,26.53,26.77,26.52,26.73,581985.0
2019-07-12 11:00:00,26.73,26.82,26.66,26.75,590685.0,26.73,26.82,26.66,26.75,590685.0
2019-07-12 12:00:00,26.75,26.78,26.69,26.77,442380.0,26.75,26.78,26.69,26.77,442380.0
2019-07-12 13:00:00,26.77,26.83,26.75,26.83,306315.0,26.77,26.83,26.75,26.83,306315.0
2019-07-12 14:00:00,26.83,26.91,26.83,26.89,637560.0,26.83,26.91,26.83,26.89,637560.0
2019-07-12 15:00:00,26.89,26.89,26.76,26.8,1379850.0,26.89,26.89,26.76,26.8,1379850.0
2019-07-15 09:30:00,26.9,26.9,26.61,26.62,235005.0,26.9,26.9,26.61,26.62,235005.0
2019-07-15 10:00:00,26.64,26.69,26.61,26.66,285390.0,26.64,26.69,26.61,26.66,285390.0
2019-07-15 11:00:00,26.67,26.74,26.65,26.74,410295.0,26.67,26.74,26.65,26.74,410295.0
2019-07-15 12:00:00,26.76,26.81,26.68,26.78,281625.0,26.76,26.81,26.68,26.78,281625.0
2019-07-15 13:00:00,26.78,26.89,26.78,26.89,243240.0,26.78,26.89,26.78,26.89,243240.0
2019-07-15 14:00:00,26.89,26.9,26.8,26.87,423300.0,26.89,26.9,26.8,26.87,423300.0
2019-07-15 15:00:00,26.87,26.93,26.84,26.89,706395.0,26.87,26.93,26.84,26.89,706395.0
2019-07-16 09:30:00,26.88,27.11,26.88,27.09,476460.0,26.88,27.11,26.88,27.09,476460.0
2019-07-16 10:00:00,27.1,27.13,27.04,27.07,788430.0,27.1,27.13,27.04,27.07,788430.0
2019-07-16 11:00:00,27.06,27.06,26.84,26.84,630345.0,27.06,27.06,26.84,26.84,630345.0
2019-07-16 12:00:00,26.85,26.99,26.84,26.99,374505.0,26.85,26.99,26.84,26.99,374505.0
2019-07-16 13:00:00,26.99,27.09,26.98,27.04,478020.0,26.99,27.09,26.98,27.04,478020.0
2019-07-16 14:00:00,27.04,27.14,27.02,27.11,435075.0,27.04,27.14,27.02,27.11,435075.0
2019-07-16 15:00:00,27.11,27.13,27.03,27.05,1001385.0,27.11,27.13,27.03,27.05,1001385.0
2019-07-17 09:30:00,27.04,27.07,26.75,27.0,651840.0,27.04,27.07,26.75,27.0,651840.0
2019-07-17 10:00:00,27.0,27.15,26.81,26.86,782100.0,27.0,27.15,26.81,26.86,782100.0
2019-07-17 11:00:00,26.85,26.93,26.83,26.92,314565.0,26.85,26.93,26.83,26.92,314565.0
2019-07-17 12:00:00,26.91,26.91,26.81,26.81,224055.0,26.91,26.91,26.81,26.81,224055.0
2019-07-17 13:00:00,26.8,26.84,26.77,26.79,272520.0,26.8,26.84,26.77,26.79,272520.0
2019-07-17 14:00:00,26.8,26.8,26.59,26.59,358875.0,26.8,26.8,26.59,26.59,358875.0
2019-07-17 15:00:00,26.6,26.7,26.59,26.64,1017495.0,26.6,26.7,26.59,26.64,1017495.0
2019-07-18 09:30:00,26.16,26.16,25.7,25.91,1872615.0,26.16,26.16,25.7,25.91,1872615.0
2019-07-18 10:00:00,25.94,26.22,25.85,26.0,1764885.0,25.94,26.22,25.85,26.0,1764885.0
2019-07-18 11:00:00,26.0,26.47,25.98,26.43,1564620.0,26.0,26.47,25.98,26.43,1564620.0
2019-07-18 12:00:00,26.43,26.55,26.38,26.46,459480.0,26.43,26.55,26.38,26.46,459480.0
2019-07-18 13:00:00,26.45,26.58,26.45,26.58,549870.0,26.45,26.58,26.45,26.58,549870.0
2019-07-18 14:00:00,26.58,26.82,26.57,26.79,787230.0,26.58,26.82,26.57,26.79,787230.0
2019-07-18 15:00:00,26.79,26.91,26.75,26.88,1647030.0,26.79,26.91,26.75,26.88,1647030.0
2019-07-19 09:30:00,26.91,26.99,26.63,26.86,774735.0,26.91,26.99,26.63,26.86,774735.0
2019-07-19 10:00:00,26.86,26.86,26.54,26.58,539655.0,26.86,26.86,26.54,26.58,539655.0
2019-07-19 11:00:00,26.58,26.66,26.56,26.63,372225.0,26.58,26.66,26.56,26.63,372225.0
2019-07-19 12:00:00,26.62,26.82,26.62,26.72,610515.0,26.62,26.82,26.62,26.72,610515.0
2019-07-19 13:00:00,26.72,26.74,26.62,26.63,427845.0,26.72,26.74,26.62,26.63,427845.0
2019-07-19 14:00:00,26.64,26.67,26.51,26.54,363120.0,26.64,26.67,26.51,26.54,363120.0
2019-07-19 15:00:00,26.53,26.55,26.43,26.45,1584090.0,26.53,26.55,26.43,26.45,1584090.0
2019-07-22 09:30:00,26.54,26.64,26.51,26.62,555780.0,26.54,26.64,26.51,26.62,555780.0
2019-07-22 10:00:00,26.65,26.67,26.37,26.4,1121100.0,26.65,26.67,26.37,26.4,1121100.0
2019-07-22 11:00:00,26.39,26.41,26.24,26.34,967635.0,26.39,26.41,26.24,26.34,967635.0
2019-07-22 12:00:00,26.35,26.44,26.27,26.44,660330.0,26.35,26.44,26.27,26.44,660330.0
2019-07-22 13:00:00,26.43,26.48,26.41,26.43,383370.0,26.43,26.48,26.41,26.43,383370.0
2019-07-22 14:00:00,26.42,26.42,26.27,26.34,614775.0,26.42,26.42,26.27,26.34,614775.0
2019-07-22 15:00:00,26.35,26.39,26.25,26.31,1639920.0,26.35,26.39,26.25,26.31,1639920.0
2019-07-23 09:30:00,26.45,26.53,26.1,26.13,423810.0,26.45,26.53,26.1,26.13,423810.0
2019-07-23 10:00:00,26.14,26.21,25.97,26.01,755100.0,26.14,26.21,25.97,26.01,755100.0
2019-07-23 11:00:00,26.01,26.14,25.92,26.14,561750.0,26.01,26.14,25.92,26.14,561750.0
2019-07-23 12:00:00,26.14,26.14,26.05,26.13,542415.0,26.14,26.14,26.05,26.13,542415.0
2019-07-23 13:00:00,26.12,26.18,26.08,26.14,625050.0,26.12,26.18,26.08,26.14,625050.0
2019-07-23 14:00:00,26.13,26.22,26.1,26.15,714240.0,26.13,26.22,26.1,26.15,714240.0
2019-07-23 15:00:00,26.15,26.17,26.09,26.16,1266945.0,26.15,26.17,26.09,26.16,1266945.0
2019-07-24 09:30:00,26.05,26.25,26.02,26.2,362145.0,26.05,26.25,26.02,26.2,362145.0
2019-07-24 10:00:00,26.22,26.29,26.17,26.24,602385.0,26.22,26.29,26.17,26.24,602385.0
2019-07-24 11:00:00,26.24,26.31,26.17,26.26,571905.0,26.24,26.31,26.17,26.26,571905.0
2019-07-24 12:00:00,26.26,26.38,26.25,26.38,434880.0,26.26,26.38,26.25,26.38,434880.0
2019-07-24 13:00:00,26.38,26.44,26.34,26.44,284400.0,26.38,26.44,26.34,26.44,284400.0
2019-07-24 14:00:00,26.45,26.52,26.36,26.36,660240.0,26.45,26.52,26.36,26.36,660240.0
2019-07-24 15:00:00,26.37,26.49,26.33,26.44,1207590.0,26.37,26.49,26.33,26.44,1207590.0
2019-07-25 09:30:00,25.7,26.67,25.7,26.35,2507400.0,25.7,26.67,25.7,26.35,2507400.0
2019-07-25 10:00:00,26.39,26.65,26.17,26.54,1828965.0,26.39,26.65,26.17,26.54,1828965.0
2019-07-25 11:00:00,26.54,26.73,25.32,25.32,3244455.0,26.54,26.73,25.32,25.32,3244455.0
2019-07-25 12:00:00,25.3,25.39,25.02,25.34,2235960.0,25.3,25.39,25.02,25.34,2235960.0
2019-07-25 13:00:00,25.34,25.48,25.3,25.36,997035.0,25.34,25.48,25.3,25.36,997035.0
2019-07-25 14:00:00,25.38,25.53,25.2,25.23,1414770.0,25.38,25.53,25.2,25.23,1414770.0
2019-07-25 15:00:00,25.22,25.24,25.01,25.07,3689745.0,25.22,25.24,25.01,25.07,3689745.0
2019-07-26 09:30:00,25.05,25.54,24.98,25.54,718215.0,25.05,25.54,24.98,25.54,718215.0
2019-07-26 10:00:00,25.51,25.62,25.32,25.5,773340.0,25.51,25.62,25.32,25.5,773340.0
2019-07-26 11:00:00,25.5,25.53,25.41,25.49,662835.0,25.5,25.53,25.41,25.49,662835.0
2019-07-26 12:00:00,25.48,25.54,25.44,25.5,333045.0,25.48,25.54,25.44,25.5,333045.0
2019-07-26 13:00:00,25.52,25.6,25.51,25.58,429105.0,25.52,25.6,25.51,25.58,429105.0
2019-07-26 14:00:00,25.57,25.69,25.56,25.66,540270.0,25.57,25.69,25.56,25.66,540270.0
2019-07-26 15:00:00,25.67,25.67,25.57,25.59,1006635.0,25.67,25.67,25.57,25.59,1006635.0
2019-07-29 09:30:00,25.57,25.74,25.56,25.74,551610.0,25.57,25.74,25.56,25.74,551610.0
2019-07-29 10:00:00,25.73,25.77,25.56,25.73,915375.0,25.73,25.77,25.56,25.73,915375.0
2019-07-29 11:00:00,25.72,25.89,25.7,25.87,710955.0,25.72,25.89,25.7,25.87,710955.0
2019-07-29 12:00:00,25.86,25.93,25.83,25.85,688185.0,25.86,25.93,25.83,25.85,688185.0
2019-07-29 13:00:00,25.86,25.93,25.83,25.87,626100.0,25.86,25.93,25.83,25.87,626100.0
2019-07-29 14:00:00,25.86,25.87,25.79,25.83,953550.0,25.86,25.87,25.79,25.83,953550.0
2019-07-29 15:00:00,25.83,26.04,25.83,25.99,1184610.0,25.83,26.04,25.83,25.99,1184610.0
2019-07-30 09:30:00,25.91,25.94,25.73,25.77,676125.0,25.91,25.94,25.73,25.77,676125.0
2019-07-30 10:00:00,25.74,25.8,25.67,25.77,456195.0,25.74,25.8,25.67,25.77,456195.0
2019-07-30 11:00:00,25.76,25.78,25.59,25.62,472785.0,25.76,25.78,25.59,25.62,472785.0
2019-07-30 12:00:00,25.61,25.68,25.58,25.64,399135.0,25.61,25.68,25.58,25.64,399135.0
2019-07-30 13:00:00,25.64,25.67,25.6,25.6,333195.0,25.64,25.67,25.6,25.6,333195.0
2019-07-30 14:00:00,25.6,25.65,25.56,25.6,450600.0,25.6,25.65,25.56,25.6,450600.0
2019-07-30 15:00:00,25.6,25.62,25.53,25.57,874515.0,25.6,25.62,25.53,25.57,874515.0
2019-07-31 09:30:00,25.47,25.7,25.47,25.53,409860.0,25.47,25.7,25.47,25.53,409860.0
2019-07-31 10:00:00,25.52,25.63,25.45,25.55,596670.0,25.52,25.63,25.45,25.55,596670.0
2019-07-31 11:00:00,25.56,25.63,25.5,25.59,449460.0,25.56,25.63,25.5,25.59,449460.0
2019-07-31 12:00:00,25.59,25.6,25.44,25.54,588375.0,25.59,25.6,25.44,25.54,588375.0
2019-07-31 13:00:00,25.55,25.66,25.51,25.66,404985.0,25.55,25.66,25.51,25.66,404985.0
2019-07-31 14:00:00,25.62,25.62,25.04,25.24,787515.0,25.62,25.62,25.04,25.24,787515.0
2019-07-31 15:00:00,25.23,25.52,25.23,25.36,1821045.0,25.23,25.52,25.23,25.36,1821045.0
2019-08-01 09:30:00,25.41,25.45,24.83,25.08,1133160.0,25.41,25.45,24.83,25.08,1133160.0
2019-08-01 10:00:00,25.12,25.29,24.97,25.29,791580.0,25.12,25.29,24.97,25.29,791580.0
2019-08-01 11:00:00,25.3,25.32,25.23,25.23,896910.0,25.3,25.32,25.23,25.23,896910.0
2019-08-01 12:00:00,25.24,25.27,25.15,25.25,534555.0,25.24,25.27,25.15,25.25,534555.0
2019-08-01 13:00:00,25.25,25.29,24.83,25.03,931395.0,25.25,25.29,24.83,25.03,931395.0
2019-08-01 14:00:00,25.03,25.04,24.82,24.99,885990.0,25.03,25.04,24.82,24.99,885990.0
2019-08-01 15:00:00,25.0,25.06,24.93,24.99,2285475.0,25.0,25.06,24.93,24.99,2285475.0
2019-08-02 09:30:00,24.98,25.04,24.68,24.82,707445.0,24.98,25.04,24.68,24.82,707445.0
2019-08-02 10:00:00,24.81,24.88,24.68,24.74,1498110.0,24.81,24.88,24.68,24.74,1498110.0
2019-08-02 11:00:00,24.71,24.79,24.61,24.65,692985.0,24.71,24.79,24.61,24.65,692985.0
2019-08-02 12:00:00,24.64,24.68,24.54,24.59,643695.0,24.64,24.68,24.54,24.59,643695.0
2019-08-02 13:00:00,24.58,24.63,24.53,24.6,406905.0,24.58,24.63,24.53,24.6,406905.0
2019-08-02 14:00:00,24.59,24.72,24.58,24.68,556410.0,24.59,24.72,24.58,24.68,556410.0
2019-08-02 15:00:00,24.69,24.84,24.6,24.67,1536690.0,24.69,24.84,24.6,24.67,1536690.0
2019-08-05 09:30:00,24.43,24.47,24.11,24.18,943965.0,24.43,24.47,24.11,24.18,943965.0
2019-08-05 10:00:00,24.17,24.28,24.02,24.03,1228770.0,24.17,24.28,24.02,24.03,1228770.0
2019-08-05 11:00:00,24.02,24.3,23.99,24.25,996960.0,24.02,24.3,23.99,24.25,996960.0
2019-08-05 12:00:00,24.25,24.29,24.04,24.05,601290.0,24.25,24.29,24.04,24.05,601290.0
2019-08-05 13:00:00,24.06,24.19,24.06,24.1,669570.0,24.06,24.19,24.06,24.1,669570.0
2019-08-05 14:00:00,24.1,24.18,24.06,24.14,625755.0,24.1,24.18,24.06,24.14,625755.0
2019-08-05 15:00:00,24.15,24.32,24.08,24.24,1540710.0,24.15,24.32,24.08,24.24,1540710.0
2019-08-06 09:30:00,24.44,24.64,24.35,24.52,638685.0,24.44,24.64,24.35,24.52,638685.0
2019-08-06 10:00:00,24.55,24.55,24.17,24.32,940845.0,24.55,24.55,24.17,24.32,940845.0
2019-08-06 11:00:00,24.31,24.62,24.28,24.61,857625.0,24.31,24.62,24.28,24.61,857625.0
2019-08-06 12:00:00,24.61,24.71,24.59,24.7,938940.0,24.61,24.71,24.59,24.7,938940.0
2019-08-06 13:00:00,24.7,24.88,24.7,24.84,518580.0,24.7,24.88,24.7,24.84,518580.0
2019-08-06 14:00:00,24.84,24.99,24.82,24.9,739170.0,24.84,24.99,24.82,24.9,739170.0
2019-08-06 15:00:00,24.9,25.01,24.86,24.89,1398060.0,24.9,25.01,24.86,24.89,1398060.0
2019-08-07 09:30:00,24.62,24.8,24.6,24.7,394365.0,24.62,24.8,24.6,24.7,394365.0
2019-08-07 10:00:00,24.71,24.8,24.53,24.8,899760.0,24.71,24.8,24.53,24.8,899760.0
2019-08-07 11:00:00,24.8,24.85,24.67,24.75,858000.0,24.8,24.85,24.67,24.75,858000.0
2019-08-07 12:00:00,24.75,24.9,24.64,24.87,538125.0,24.75,24.9,24.64,24.87,538125.0
2019-08-07 13:00:00,24.9,25.01,24.87,24.98,516090.0,24.9,25.01,24.87,24.98,516090.0
2019-08-07 14:00:00,25.0,25.05,24.91,25.03,600720.0,25.0,25.05,24.91,25.03,600720.0
2019-08-07 15:00:00,25.04,25.1,24.95,25.06,1951965.0,25.04,25.1,24.95,25.06,1951965.0
2019-08-08 09:30:00,25.14,25.38,25.04,25.22,460695.0,25.14,25.38,25.04,25.22,460695.0
2019-08-08 10:00:00,25.2,25.27,25.06,25.27,865185.0,25.2,25.27,25.06,25.27,865185.0
2019-08-08 11:00:00,25.28,25.42,25.14,25.4,690000.0,25.28,25.42,25.14,25.4,690000.0
2019-08-08 12:00:00,25.43,25.43,25.31,25.4,337545.0,25.43,25.43,25.31,25.4,337545.0
2019-08-08 13:00:00,25.41,25.48,25.38,25.44,274140.0,25.41,25.48,25.38,25.44,274140.0
2019-08-08 14:00:00,25.45,25.47,25.38,25.42,392790.0,25.45,25.47,25.38,25.42,392790.0
2019-08-08 15:00:00,25.41,25.49,25.36,25.45,826035.0,25.41,25.49,25.36,25.45,826035.0
2019-08-09 09:30:00,25.47,25.65,25.38,25.49,619530.0,25.47,25.65,25.38,25.49,619530.0
2019-08-09 10:00:00,25.49,25.51,25.13,25.21,778875.0,25.49,25.51,25.13,25.21,778875.0
2019-08-09 11:00:00,25.21,25.33,25.08,25.12,561900.0,25.21,25.33,25.08,25.12,561900.0
2019-08-09 12:00:00,25.13,25.22,25.03,25.11,428730.0,25.13,25.22,25.03,25.11,428730.0
2019-08-09 13:00:00,25.11,25.3,25.11,25.22,542505.0,25.11,25.3,25.11,25.22,542505.0
2019-08-09 14:00:00,25.23,25.29,25.19,25.27,421515.0,25.23,25.29,25.19,25.27,421515.0
2019-08-09 15:00:00,25.27,25.34,25.21,25.22,920385.0,25.27,25.34,25.21,25.22,920385.0
2019-08-12 09:30:00,25.12,25.2,24.89,24.91,605505.0,25.12,25.2,24.89,24.91,605505.0
2019-08-12 10:00:00,24.94,24.96,24.78,24.87,682695.0,24.94,24.96,24.78,24.87,682695.0
2019-08-12 11:00:00,24.86,24.86,24.63,24.75,1061925.0,24.86,24.86,24.63,24.75,1061925.0
2019-08-12 12:00:00,24.75,24.77,24.65,24.66,761640.0,24.75,24.77,24.65,24.66,761640.0
2019-08-12 13:00:00,24.66,24.76,24.64,24.74,432990.0,24.66,24.76,24.64,24.74,432990.0
2019-08-12 14:00:00,24.73,24.76,24.65,24.67,625245.0,24.73,24.76,24.65,24.67,625245.0
2019-08-12 15:00:00,24.7,24.75,24.59,24.73,1301835.0,24.7,24.75,24.59,24.73,1301835.0
2019-08-13 09:30:00,24.52,25.42,24.31,25.3,1483950.0,24.52,25.42,24.31,25.3,1483950.0
2019-08-13 10:00:00,25.28,25.28,24.81,24.82,891465.0,25.28,25.28,24.81,24.82,891465.0
2019-08-13 11:00:00,24.8,24.97,24.7,24.85,896775.0,24.8,24.97,24.7,24.85,896775.0
2019-08-13 12:00:00,24.86,24.92,24.74,24.78,544800.0,24.86,24.92,24.74,24.78,544800.0
2019-08-13 13:00:00,24.76,24.87,24.72,24.87,484410.0,24.76,24.87,24.72,24.87,484410.0
2019-08-13 14:00:00,24.86,25.0,24.8,24.9,528960.0,24.86,25.0,24.8,24.9,528960.0
2019-08-13 15:00:00,24.89,24.93,24.84,24.91,921090.0,24.89,24.93,24.84,24.91,921090.0
2019-08-14 09:30:00,24.57,24.96,24.47,24.8,547980.0,24.57,24.96,24.47,24.8,547980.0
2019-08-14 10:00:00,24.78,24.85,24.65,24.65,913770.0,24.78,24.85,24.65,24.65,913770.0
2019-08-14 11:00:00,24.66,24.68,24.44,24.64,867285.0,24.66,24.68,24.44,24.64,867285.0
2019-08-14 12:00:00,24.64,24.67,24.59,24.64,453615.0,24.64,24.67,24.59,24.64,453615.0
2019-08-14 13:00:00,24.63,24.71,24.59,24.67,583065.0,24.63,24.71,24.59,24.67,583065.0
2019-08-14 14:00:00,24.67,24.68,24.52,24.61,614010.0,24.67,24.68,24.52,24.61,614010.0
2019-08-14 15:00:00,24.61,24.7,24.56,24.63,1210380.0,24.61,24.7,24.56,24.63,1210380.0
2019-08-15 09:30:00,24.78,25.27,24.62,24.76,453405.0,24.78,25.27,24.62,24.76,453405.0
2019-08-15 10:00:00,24.77,24.8,24.67,24.67,422805.0,24.77,24.8,24.67,24.67,422805.0
2019-08-15 11:00:00,24.67,24.86,24.65,24.84,382350.0,24.67,24.86,24.65,24.84,382350.0
2019-08-15 12:00:00,24.84,24.92,24.83,24.88,337770.0,24.84,24.92,24.83,24.88,337770.0
2019-08-15 13:00:00,24.88,24.91,24.67,24.72,551295.0,24.88,24.91,24.67,24.72,551295.0
2019-08-15 14:00:00,24.71,24.95,24.71,24.94,275550.0,24.71,24.95,24.71,24.94,275550.0
2019-08-15 15:00:00,24.95,25.11,24.95,25.03,1219830.0,24.95,25.11,24.95,25.03,1219830.0
2019-08-16 09:30:00,25.26,25.51,25.23,25.32,640920.0,25.26,25.51,25.23,25.32,640920.0
2019-08-16 10:00:00,25.31,25.5,25.26,25.36,860790.0,25.31,25.5,25.26,25.36,860790.0
2019-08-16 11:00:00,25.36,25.39,25.31,25.33,450495.0,25.36,25.39,25.31,25.33,450495.0
2019-08-16 12:00:00,25.31,25.43,25.31,25.41,340560.0,25.31,25.43,25.31,25.41,340560.0
2019-08-16 13:00:00,25.42,25.46,25.4,25.43,249285.0,25.42,25.46,25.4,25.43,249285.0
2019-08-16 14:00:00,25.44,25.46,25.39,25.4,326610.0,25.44,25.46,25.39,25.4,326610.0
2019-08-16 15:00:00,25.41,25.51,25.4,25.44,991245.0,25.41,25.51,25.4,25.44,991245.0
2019-08-19 09:30:00,25.64,25.64,25.39,25.56,583950.0,25.64,25.64,25.39,25.56,583950.0
2019-08-19 10:00:00,25.57,25.78,25.56,25.7,637035.0,25.57,25.78,25.56,25.7,637035.0
2019-08-19 11:00:00,25.7,25.82,25.67,25.69,368280.0,25.7,25.82,25.67,25.69,368280.0
2019-08-19 12:00:00,25.7,25.77,25.67,25.74,317820.0,25.7,25.77,25.67,25.74,317820.0
2019-08-19 13:00:00,25.75,25.84,25.69,25.83,597360.0,25.75,25.84,25.69,25.83,597360.0
2019-08-19 14:00:00,25.83,25.83,25.73,25.74,674025.0,25.83,25.83,25.73,25.74,674025.0
2019-08-19 15:00:00,25.75,25.83,25.7,25.72,1180530.0,25.75,25.83,25.7,25.72,1180530.0
2019-08-20 09:30:00,25.78,25.87,25.71,25.81,218775.0,25.78,25.87,25.71,25.81,218775.0
2019-08-20 10:00:00,25.8,25.94,25.78,25.93,468360.0,25.8,25.94,25.78,25.93,468360.0
2019-08-20 11:00:00,25.93,25.99,25.78,25.79,725865.0,25.93,25.99,25.78,25.79,725865.0
2019-08-20 12:00:00,25.81,25.9,25.76,25.9,395880.0,25.81,25.9,25.76,25.9,395880.0
2019-08-20 13:00:00,25.9,25.98,25.87,25.89,400620.0,25.9,25.98,25.87,25.89,400620.0
2019-08-20 14:00:00,25.88,25.89,25.71,25.72,483720.0,25.88,25.89,25.71,25.72,483720.0
2019-08-20 15:00:00,25.71,25.75,25.52,25.55,1142325.0,25.71,25.75,25.52,25.55,1142325.0
2019-08-21 09:30:00,25.88,25.92,25.73,25.79,298125.0,25.88,25.92,25.73,25.79,298125.0
2019-08-21 10:00:00,25.77,25.78,25.54,25.61,356775.0,25.77,25.78,25.54,25.61,356775.0
2019-08-21 11:00:00,25.6,25.73,25.6,25.7,388320.0,25.6,25.73,25.6,25.7,388320.0
2019-08-21 12:00:00,25.72,25.74,25.65,25.66,191775.0,25.72,25.74,25.65,25.66,191775.0
2019-08-21 13:00:00,25.66,25.67,25.57,25.57,181050.0,25.66,25.67,25.57,25.57,181050.0
2019-08-21 14:00:00,25.54,25.58,25.49,25.51,273720.0,25.54,25.58,25.49,25.51,273720.0
2019-08-21 15:00:00,25.52,25.61,25.51,25.61,1147440.0,25.52,25.61,25.51,25.61,1147440.0
2019-08-22 09:30:00,25.69,25.77,25.57,25.61,420375.0,25.69,25.77,25.57,25.61,420375.0
2019-08-22 10:00:00,25.59,25.63,25.4,25.43,425790.0,25.59,25.63,25.4,25.43,425790.0
2019-08-22 11:00:00,25.41,25.45,25.34,25.34,494340.0,25.41,25.45,25.34,25.34,494340.0
2019-08-22 12:00:00,25.35,25.47,25.35,25.44,165000.0,25.35,25.47,25.35,25.44,165000.0
2019-08-22 13:00:00,25.45,25.5,25.41,25.47,419175.0,25.45,25.5,25.41,25.47,419175.0
2019-08-22 14:00:00,25.47,25.5,25.41,25.49,389955.0,25.47,25.5,25.41,25.49,389955.0
2019-08-22 15:00:00,25.49,25.58,25.45,25.47,755925.0,25.49,25.58,25.45,25.47,755925.0
2019-08-23 09:30:00,25.29,25.46,25.24,25.28,328815.0,25.29,25.46,25.24,25.28,328815.0
2019-08-23 10:00:00,25.26,25.55,25.23,25.49,324135.0,25.26,25.55,25.23,25.49,324135.0
2019-08-23 11:00:00,25.43,25.44,25.1,25.18,431490.0,25.43,25.44,25.1,25.18,431490.0
2019-08-23 12:00:00,25.16,25.26,25.14,25.16,241500.0,25.16,25.26,25.14,25.16,241500.0
2019-08-23 13:00:00,25.15,25.27,25.11,25.25,269130.0,25.15,25.27,25.11,25.25,269130.0
2019-08-23 14:00:00,25.25,25.31,25.21,25.26,523845.0,25.25,25.31,25.21,25.26,523845.0
2019-08-23 15:00:00,25.25,25.3,25.06,25.18,979560.0,25.25,25.3,25.06,25.18,979560.0
2019-08-26 09:30:00,25.23,25.39,25.0,25.21,617595.0,25.23,25.39,25.0,25.21,617595.0
2019-08-26 10:00:00,25.2,25.21,25.02,25.1,567180.0,25.2,25.21,25.02,25.1,567180.0
2019-08-26 11:00:00,25.09,25.2,25.07,25.15,383910.0,25.09,25.2,25.07,25.15,383910.0
2019-08-26 12:00:00,25.15,25.31,25.13,25.3,493755.0,25.15,25.31,25.13,25.3,493755.0
2019-08-26 13:00:00,25.29,25.3,25.21,25.24,460605.0,25.29,25.3,25.21,25.24,460605.0
2019-08-26 14:00:00,25.24,25.24,25.07,25.11,412290.0,25.24,25.24,25.07,25.11,412290.0
2019-08-26 15:00:00,25.11,25.24,25.11,25.24,573870.0,25.11,25.24,25.11,25.24,573870.0
2019-08-27 09:30:00,25.4,25.4,25.12,25.3,410010.0,25.4,25.4,25.12,25.3,410010.0
2019-08-27 10:00:00,25.33,25.49,25.33,25.47,735600.0,25.33,25.49,25.33,25.47,735600.0
2019-08-27 11:00:00,25.47,25.47,25.29,25.3,495015.0,25.47,25.47,25.29,25.3,495015.0
2019-08-27 12:00:00,25.31,25.35,25.27,25.27,286890.0,25.31,25.35,25.27,25.27,286890.0
2019-08-27 13:00:00,25.26,25.31,25.21,25.22,443130.0,25.26,25.31,25.21,25.22,443130.0
2019-08-27 14:00:00,25.21,25.23,25.12,25.22,412350.0,25.21,25.23,25.12,25.22,412350.0
2019-08-27 15:00:00,25.22,25.28,25.11,25.13,1300695.0,25.22,25.28,25.11,25.13,1300695.0
2019-08-28 09:30:00,25.04,25.43,25.0,25.33,489510.0,25.04,25.43,25.0,25.33,489510.0
2019-08-28 10:00:00,25.35,25.49,25.34,25.44,337680.0,25.35,25.49,25.34,25.44,337680.0
2019-08-28 11:00:00,25.43,25.63,25.43,25.62,485955.0,25.43,25.63,25.43,25.62,485955.0
2019-08-28 12:00:00,25.62,25.69,25.59,25.61,395460.0,25.62,25.69,25.59,25.61,395460.0
2019-08-28 13:00:00,25.58,25.64,25.52,25.6,274665.0,25.58,25.64,25.52,25.6,274665.0
2019-08-28 14:00:00,25.62,25.64,25.59,25.62,134490.0,25.62,25.64,25.59,25.62,134490.0
2019-08-28 15:00:00,25.61,25.63,25.54,25.58,849285.0,25.61,25.63,25.54,25.58,849285.0
2019-08-29 09:30:00,25.87,26.0,25.77,25.9,574680.0,25.87,26.0,25.77,25.9,574680.0
2019-08-29 10:00:00,25.89,25.97,25.73,25.73,690675.0,25.89,25.97,25.73,25.73,690675.0
2019-08-29 11:00:00,25.75,25.79,25.73,25.73,453120.0,25.75,25.79,25.73,25.73,453120.0
2019-08-29 12:00:00,25.72,25.83,25.71,25.83,324960.0,25.72,25.83,25.71,25.83,324960.0
2019-08-29 13:00:00,25.83,25.88,25.8,25.88,206640.0,25.83,25.88,25.8,25.88,206640.0
2019-08-29 14:00:00,25.87,25.88,25.78,25.78,287910.0,25.87,25.88,25.78,25.78,287910.0
2019-08-29 15:00:00,25.77,25.77,25.66,25.69,793890.0,25.77,25.77,25.66,25.69,793890.0
2019-08-30 09:30:00,25.85,25.87,25.66,25.79,279660.0,25.85,25.87,25.66,25.79,279660.0
2019-08-30 10:00:00,25.78,25.78,25.67,25.69,264855.0,25.78,25.78,25.67,25.69,264855.0
2019-08-30 11:00:00,25.7,25.71,25.6,25.65,274485.0,25.7,25.71,25.6,25.65,274485.0
2019-08-30 12:00:00,25.64,25.7,25.63,25.66,226785.0,25.64,25.7,25.63,25.66,226785.0
2019-08-30 13:00:00,25.67,25.69,25.53,25.55,226545.0,25.67,25.69,25.53,25.55,226545.0
2019-08-30 14:00:00,25.55,25.62,25.54,25.56,254310.0,25.55,25.62,25.54,25.56,254310.0
2019-08-30 15:00:00,25.56,25.64,25.53,25.57,947085.0,25.56,25.64,25.53,25.57,947085.0
2019-09-03 09:30:00,25.32,25.71,25.32,25.61,399270.0,25.32,25.71,25.32,25.61,399270.0
2019-09-03 10:00:00,25.59,25.69,25.37,25.68,393525.0,25.59,25.69,25.37,25.68,393525.0
2019-09-03 11:00:00,25.67,25.68,25.57,25.62,376965.0,25.67,25.68,25.57,25.62,376965.0
2019-09-03 12:00:00,25.6,25.62,25.45,25.45,202455.0,25.6,25.62,25.45,25.45,202455.0
2019-09-03 13:00:00,25.47,25.51,25.45,25.48,243960.0,25.47,25.51,25.45,25.48,243960.0
2019-09-03 14:00:00,25.49,25.51,25.43,25.47,275325.0,25.49,25.51,25.43,25.47,275325.0
2019-09-03 15:00:00,25.46,25.61,25.44,25.59,638250.0,25.46,25.61,25.44,25.59,638250.0
2019-09-04 09:30:00,25.84,25.84,25.64,25.67,308700.0,25.84,25.84,25.64,25.67,308700.0
2019-09-04 10:00:00,25.66,25.71,25.46,25.56,461220.0,25.66,25.71,25.46,25.56,461220.0
2019-09-04 11:00:00,25.56,25.86,25.55,25.86,390660.0,25.56,25.86,25.55,25.86,390660.0
2019-09-04 12:00:00,25.86,25.91,25.68,25.88,765885.0,25.86,25.91,25.68,25.88,765885.0
2019-09-04 13:00:00,25.88,25.91,25.79,25.87,305685.0,25.88,25.91,25.79,25.87,305685.0
2019-09-04 14:00:00,25.86,25.9,25.84,25.89,189510.0,25.86,25.9,25.84,25.89,189510.0
2019-09-04 15:00:00,25.9,25.94,25.87,25.91,657990.0,25.9,25.94,25.87,25.91,657990.0
2019-09-05 09:30:00,26.13,26.38,26.1,26.29,293565.0,26.13,26.38,26.1,26.29,293565.0
2019-09-05 10:00:00,26.33,26.58,26.27,26.56,837600.0,26.33,26.58,26.27,26.56,837600.0
2019-09-05 11:00:00,26.56,26.63,26.52,26.55,404685.0,26.56,26.63,26.52,26.55,404685.0
2019-09-05 12:00:00,26.54,26.6,26.45,26.58,312255.0,26.54,26.6,26.45,26.58,312255.0
2019-09-05 13:00:00,26.59,26.6,26.47,26.5,340665.0,26.59,26.6,26.47,26.5,340665.0
2019-09-05 14:00:00,26.49,26.53,26.48,26.5,316155.0,26.49,26.53,26.48,26.5,316155.0
2019-09-05 15:00:00,26.5,26.53,26.4,26.44,1296960.0,26.5,26.53,26.4,26.44,1296960.0
2019-09-06 09:30:00,26.56,26.72,26.54,26.69,309465.0,26.56,26.72,26.54,26.69,309465.0
2019-09-06 10:00:00,26.7,26.82,26.67,26.78,352740.0,26.7,26.82,26.67,26.78,352740.0
2019-09-06 11:00:00,26.77,26.79,26.72,26.72,258735.0,26.77,26.79,26.72,26.72,258735.0
2019-09-06 12:00:00,26.72,26.85,26.72,26.84,335790.0,26.72,26.85,26.72,26.84,335790.0
2019-09-06 13:00:00,26.85,26.92,26.81,26.82,309405.0,26.85,26.92,26.81,26.82,309405.0
2019-09-06 14:00:00,26.81,26.82,26.67,26.69,300660.0,26.81,26.82,26.67,26.69,300660.0
2019-09-06 15:00:00,26.69,26.76,26.59,26.65,1189725.0,26.69,26.76,26.59,26.65,1189725.0
2019-09-09 09:30:00,26.75,26.81,26.67,26.79,241110.0,26.75,26.81,26.67,26.79,241110.0
2019-09-09 10:00:00,26.79,26.87,26.7,26.72,773220.0,26.79,26.87,26.7,26.72,773220.0
2019-09-09 11:00:00,26.72,26.72,26.63,26.68,625185.0,26.72,26.72,26.63,26.68,625185.0
2019-09-09 12:00:00,26.68,26.7,26.58,26.65,370020.0,26.68,26.7,26.58,26.65,370020.0
2019-09-09 13:00:00,26.63,26.68,26.61,26.67,338880.0,26.63,26.68,26.61,26.67,338880.0
2019-09-09 14:00:00,26.67,26.72,26.62,26.71,457185.0,26.67,26.72,26.62,26.71,457185.0
2019-09-09 15:00:00,26.71,26.86,26.71,26.85,1103310.0,26.71,26.86,26.71,26.85,1103310.0
2019-09-10 09:30:00,26.8,26.85,26.54,26.76,453720.0,26.8,26.85,26.54,26.76,453720.0
2019-09-10 10:00:00,26.75,26.93,26.71,26.92,495615.0,26.75,26.93,26.71,26.92,495615.0
2019-09-10 11:00:00,26.93,27.2,26.9,27.2,614445.0,26.93,27.2,26.9,27.2,614445.0
2019-09-10 12:00:00,27.19,27.27,27.16,27.25,589560.0,27.19,27.27,27.16,27.25,589560.0
2019-09-10 13:00:00,27.26,27.28,27.14,27.21,716700.0,27.26,27.28,27.14,27.21,716700.0
2019-09-10 14:00:00,27.19,27.23,27.07,27.08,698745.0,27.19,27.23,27.07,27.08,698745.0
2019-09-10 15:00:00,27.09,27.18,27.03,27.18,1870560.0,27.09,27.18,27.03,27.18,1870560.0
2019-09-11 09:30:00,27.18,27.26,27.01,27.15,277140.0,27.18,27.26,27.01,27.15,277140.0
2019-09-11 10:00:00,27.12,27.13,26.82,26.89,408270.0,27.12,27.13,26.82,26.89,408270.0
2019-09-11 11:00:00,26.89,27.08,26.89,27.04,510435.0,26.89,27.08,26.89,27.04,510435.0
2019-09-11 12:00:00,27.03,27.03,26.91,27.01,261195.0,27.03,27.03,26.91,27.01,261195.0
2019-09-11 13:00:00,27.01,27.11,27.0,27.06,185880.0,27.01,27.11,27.0,27.06,185880.0
2019-09-11 14:00:00,27.07,27.07,26.96,27.0,232170.0,27.07,27.07,26.96,27.0,232170.0
2019-09-11 15:00:00,27.01,27.04,26.91,26.98,788520.0,27.01,27.04,26.91,26.98,788520.0
2019-09-12 09:30:00,27.07,27.17,26.87,26.89,675615.0,27.07,27.17,26.87,26.89,675615.0
2019-09-12 10:00:00,26.91,27.09,26.89,26.9,444645.0,26.91,27.09,26.89,26.9,444645.0
2019-09-12 11:00:00,26.88,26.9,26.71,26.71,485925.0,26.88,26.9,26.71,26.71,485925.0
2019-09-12 12:00:00,26.73,26.77,26.62,26.63,554295.0,26.73,26.77,26.62,26.63,554295.0
2019-09-12 13:00:00,26.64,26.72,26.5,26.51,571425.0,26.64,26.72,26.5,26.51,571425.0
2019-09-12 14:00:00,26.51,26.51,26.29,26.34,525285.0,26.51,26.51,26.29,26.34,525285.0
2019-09-12 15:00:00,26.35,26.35,26.25,26.26,1122045.0,26.35,26.35,26.25,26.26,1122045.0
2019-09-13 09:30:00,26.07,26.23,25.97,26.05,827670.0,26.07,26.23,25.97,26.05,827670.0
2019-09-13 10:00:00,26.04,26.19,25.99,26.18,884235.0,26.04,26.19,25.99,26.18,884235.0
2019-09-13 11:00:00,26.18,26.31,26.11,26.2,674700.0,26.18,26.31,26.11,26.2,674700.0
2019-09-13 12:00:00,26.2,26.25,26.19,26.21,360645.0,26.2,26.25,26.19,26.21,360645.0
2019-09-13 13:00:00,26.2,26.22,26.16,26.17,520185.0,26.2,26.22,26.16,26.17,520185.0
2019-09-13 14:00:00,26.17,26.18,26.09,26.12,651600.0,26.17,26.18,26.09,26.12,651600.0
2019-09-13 15:00:00,26.12,26.13,26.04,26.05,1380375.0,26.12,26.13,26.04,26.05,1380375.0
2019-09-16 09:30:00,25.91,26.1,25.73,25.8,626970.0,25.91,26.1,25.73,25.8,626970.0
2019-09-16 10:00:00,25.79,25.84,25.64,25.73,858810.0,25.79,25.84,25.64,25.73,858810.0
2019-09-16 11:00:00,25.73,25.77,25.58,25.59,617445.0,25.73,25.77,25.58,25.59,617445.0
2019-09-16 12:00:00,25.58,25.62,25.55,25.59,327000.0,25.58,25.62,25.55,25.59,327000.0
2019-09-16 13:00:00,25.58,25.6,25.53,25.53,491715.0,25.58,25.6,25.53,25.53,491715.0
2019-09-16 14:00:00,25.52,25.54,25.33,25.34,595635.0,25.52,25.54,25.33,25.34,595635.0
2019-09-16 15:00:00,25.34,25.4,25.32,25.36,1630095.0,25.34,25.4,25.32,25.36,1630095.0
2019-09-17 09:30:00,25.3,25.64,25.22,25.59,1052985.0,25.3,25.64,25.22,25.59,1052985.0
2019-09-17 10:00:00,25.62,25.82,25.6,25.81,438870.0,25.62,25.82,25.6,25.81,438870.0
2019-09-17 11:00:00,25.8,25.92,25.74,25.91,674175.0,25.8,25.92,25.74,25.91,674175.0
2019-09-17 12:00:00,25.92,25.99,25.91,25.97,571875.0,25.92,25.99,25.91,25.97,571875.0
2019-09-17 13:00:00,25.97,25.98,25.86,25.96,303675.0,25.97,25.98,25.86,25.96,303675.0
2019-09-17 14:00:00,25.98,26.01,25.93,25.97,575610.0,25.98,26.01,25.93,25.97,575610.0
2019-09-17 15:00:00,25.98,26.12,25.97,26.1,1273650.0,25.98,26.12,25.97,26.1,1273650.0
2019-09-18 09:30:00,26.15,26.37,26.02,26.25,349605.0,26.15,26.37,26.02,26.25,349605.0
2019-09-18 10:00:00,26.26,26.33,26.1,26.1,499635.0,26.26,26.33,26.1,26.1,499635.0
2019-09-18 11:00:00,26.1,26.1,25.88,25.95,249330.0,26.1,26.1,25.88,25.95,249330.0
2019-09-18 12:00:00,25.96,25.98,25.92,25.96,347535.0,25.96,25.98,25.92,25.96,347535.0
2019-09-18 13:00:00,25.97,25.97,25.91,25.96,231225.0,25.97,25.97,25.91,25.96,231225.0
2019-09-18 14:00:00,25.98,25.99,25.72,25.78,409230.0,25.98,25.99,25.72,25.78,409230.0
2019-09-18 15:00:00,25.8,26.06,25.76,26.03,1073820.0,25.8,26.06,25.76,26.03,1073820.0
2019-09-19 09:30:00,26.03,26.46,26.03,26.21,679005.0,26.03,26.46,26.03,26.21,679005.0
2019-09-19 10:00:00,26.29,26.43,26.26,26.33,622305.0,26.29,26.43,26.26,26.33,622305.0
2019-09-19 11:00:00,26.34,26.35,26.14,26.15,316710.0,26.34,26.35,26.14,26.15,316710.0
2019-09-19 12:00:00,26.16,26.19,26.02,26.08,262080.0,26.16,26.19,26.02,26.08,262080.0
2019-09-19 13:00:00,26.08,26.11,26.02,26.05,325440.0,26.08,26.11,26.02,26.05,325440.0
2019-09-19 14:00:00,26.04,26.07,25.95,25.99,373875.0,26.04,26.07,25.95,25.99,373875.0
2019-09-19 15:00:00,25.98,26.02,25.94,26.0,734100.0,25.98,26.02,25.94,26.0,734100.0
2019-09-20 09:30:00,26.19,26.69,26.1,26.69,2183685.0,26.19,26.69,26.1,26.69,2183685.0
2019-09-20 10:00:00,26.69,26.78,26.66,26.74,1173615.0,26.69,26.78,26.66,26.74,1173615.0
2019-09-20 11:00:00,26.74,26.86,26.72,26.85,353505.0,26.74,26.86,26.72,26.85,353505.0
2019-09-20 12:00:00,26.85,26.9,26.81,26.87,485805.0,26.85,26.9,26.81,26.87,485805.0
2019-09-20 13:00:00,26.87,26.9,26.71,26.79,520365.0,26.87,26.9,26.71,26.79,520365.0
2019-09-20 14:00:00,26.79,26.83,26.72,26.75,571980.0,26.79,26.83,26.72,26.75,571980.0
2019-09-20 15:00:00,26.74,26.74,26.56,26.57,2005020.0,26.74,26.74,26.56,26.57,2005020.0
2019-09-23 09:30:00,26.48,26.91,26.48,26.78,626745.0,26.48,26.91,26.48,26.78,626745.0
2019-09-23 10:00:00,26.77,26.79,26.64,26.76,649215.0,26.77,26.79,26.64,26.76,649215.0
2019-09-23 11:00:00,26.77,26.8,26.74,26.74,959220.0,26.77,26.8,26.74,26.74,959220.0
2019-09-23 12:00:00,26.75,26.76,26.59,26.66,592305.0,26.75,26.76,26.59,26.66,592305.0
2019-09-23 13:00:00,26.66,26.72,26.62,26.71,215910.0,26.66,26.72,26.62,26.71,215910.0
2019-09-23 14:00:00,26.72,26.73,26.63,26.64,225705.0,26.72,26.73,26.63,26.64,225705.0
2019-09-23 15:00:00,26.65,26.7,26.52,26.53,1483770.0,26.65,26.7,26.52,26.53,1483770.0
2019-09-24 09:30:00,26.68,26.94,26.65,26.7,855585.0,26.68,26.94,26.65,26.7,855585.0
2019-09-24 10:00:00,26.68,26.71,26.55,26.6,635730.0,26.68,26.71,26.55,26.6,635730.0
2019-09-24 11:00:00,26.58,26.59,26.22,26.31,693255.0,26.58,26.59,26.22,26.31,693255.0
2019-09-24 12:00:00,26.3,26.38,26.21,26.24,484635.0,26.3,26.38,26.21,26.24,484635.0
2019-09-24 13:00:00,26.23,26.27,26.13,26.17,378720.0,26.23,26.27,26.13,26.17,378720.0
2019-09-24 14:00:00,26.17,26.34,26.14,26.29,439995.0,26.17,26.34,26.14,26.29,439995.0
2019-09-24 15:00:00,26.28,26.32,26.24,26.32,854130.0,26.28,26.32,26.24,26.32,854130.0
2019-09-25 09:30:00,26.35,26.4,26.28,26.33,548400.0,26.35,26.4,26.28,26.33,548400.0
2019-09-25 10:00:00,26.33,26.37,26.22,26.33,418965.0,26.33,26.37,26.22,26.33,418965.0
2019-09-25 11:00:00,26.32,26.35,26.24,26.26,299010.0,26.32,26.35,26.24,26.26,299010.0
2019-09-25 12:00:00,26.27,26.27,26.13,26.15,343350.0,26.27,26.27,26.13,26.15,343350.0
2019-09-25 13:00:00,26.15,26.2,26.12,26.13,289725.0,26.15,26.2,26.12,26.13,289725.0
2019-09-25 14:00:00,26.12,26.33,26.1,26.31,365265.0,26.12,26.33,26.1,26.31,365265.0
2019-09-25 15:00:00,26.31,26.35,26.29,26.32,611055.0,26.31,26.35,26.29,26.32,611055.0
2019-09-26 09:30:00,26.28,26.32,26.2,26.22,110715.0,26.28,26.32,26.2,26.22,110715.0
2019-09-26 10:00:00,26.27,26.28,26.13,26.19,243915.0,26.27,26.28,26.13,26.19,243915.0
2019-09-26 11:00:00,26.22,26.36,26.17,26.32,205695.0,26.22,26.36,26.17,26.32,205695.0
2019-09-26 12:00:00,26.32,26.42,26.31,26.36,192345.0,26.32,26.42,26.31,26.36,192345.0
2019-09-26 13:00:00,26.36,26.41,26.31,26.41,150795.0,26.36,26.41,26.31,26.41,150795.0
2019-09-26 14:00:00,26.42,26.51,26.42,26.45,112890.0,26.42,26.51,26.42,26.45,112890.0
2019-09-26 15:00:00,26.46,26.53,26.39,26.41,697200.0,26.46,26.53,26.39,26.41,697200.0
2019-09-27 09:30:00,26.51,26.63,26.4,26.43,303165.0,26.51,26.63,26.4,26.43,303165.0
2019-09-27 10:00:00,26.44,26.53,26.3,26.51,328965.0,26.44,26.53,26.3,26.51,328965.0
2019-09-27 11:00:00,26.52,26.52,26.25,26.32,217830.0,26.52,26.52,26.25,26.32,217830.0
2019-09-27 12:00:00,26.33,26.33,26.19,26.19,249450.0,26.33,26.33,26.19,26.19,249450.0
2019-09-27 13:00:00,26.18,26.27,26.18,26.24,160800.0,26.18,26.27,26.18,26.24,160800.0
2019-09-27 14:00:00,26.22,26.22,26.14,26.18,98100.0,26.22,26.22,26.14,26.18,98100.0
2019-09-27 15:00:00,26.18,26.31,26.18,26.3,365835.0,26.18,26.31,26.18,26.3,365835.0
2019-09-30 09:30:00,26.32,26.64,26.32,26.62,270225.0,26.32,26.64,26.32,26.62,270225.0
2019-09-30 10:00:00,26.62,26.64,26.4,26.48,315090.0,26.62,26.64,26.4,26.48,315090.0
2019-09-30 11:00:00,26.5,26.62,26.46,26.56,188640.0,26.5,26.62,26.46,26.56,188640.0
2019-09-30 12:00:00,26.57,26.68,26.55,26.68,151725.0,26.57,26.68,26.55,26.68,151725.0
2019-09-30 13:00:00,26.68,26.68,26.61,26.63,157500.0,26.68,26.68,26.61,26.63,157500.0
2019-09-30 14:00:00,26.64,26.68,26.62,26.66,195525.0,26.64,26.68,26.62,26.66,195525.0
2019-09-30 15:00:00,26.64,26.66,26.51,26.55,915885.0,26.64,26.66,26.51,26.55,915885.0
2019-10-01 09:30:00,26.67,26.84,26.67,26.8,289320.0,26.67,26.84,26.67,26.8,289320.0
2019-10-01 10:00:00,26.77,26.8,26.63,26.75,506835.0,26.77,26.8,26.63,26.75,506835.0
2019-10-01 11:00:00,26.73,26.73,26.61,26.62,474630.0,26.73,26.73,26.61,26.62,474630.0
2019-10-01 12:00:00,26.64,26.69,26.6,26.67,204495.0,26.64,26.69,26.6,26.67,204495.0
2019-10-01 13:00:00,26.68,26.68,26.58,26.62,239220.0,26.68,26.68,26.58,26.62,239220.0
2019-10-01 14:00:00,26.62,26.72,26.6,26.72,519600.0,26.62,26.72,26.6,26.72,519600.0
2019-10-01 15:00:00,26.72,26.76,26.65,26.71,656730.0,26.72,26.76,26.65,26.71,656730.0
2019-10-02 09:30:00,26.58,26.63,26.13,26.26,398415.0,26.58,26.63,26.13,26.26,398415.0
2019-10-02 10:00:00,26.27,26.35,26.03,26.06,582690.0,26.27,26.35,26.03,26.06,582690.0
2019-10-02 11:00:00,26.05,26.06,25.8,25.89,326730.0,26.05,26.06,25.8,25.89,326730.0
2019-10-02 12:00:00,25.88,25.95,25.82,25.85,328080.0,25.88,25.95,25.82,25.85,328080.0
2019-10-02 13:00:00,25.84,25.96,25.84,25.91,314055.0,25.84,25.96,25.84,25.91,314055.0
2019-10-02 14:00:00,25.91,26.22,25.9,26.2,378615.0,25.91,26.22,25.9,26.2,378615.0
2019-10-02 15:00:00,26.2,26.23,26.01,26.01,1430190.0,26.2,26.23,26.01,26.01,1430190.0
2019-10-03 09:30:00,26.07,26.12,25.99,26.11,315285.0,26.07,26.12,25.99,26.11,315285.0
2019-10-03 10:00:00,26.11,26.11,25.67,25.82,470205.0,26.11,26.11,25.67,25.82,470205.0
2019-10-03 11:00:00,25.79,25.95,25.78,25.81,225000.0,25.79,25.95,25.78,25.81,225000.0
2019-10-03 12:00:00,25.84,25.92,25.74,25.91,232170.0,25.84,25.92,25.74,25.91,232170.0
2019-10-03 13:00:00,25.91,25.99,25.91,25.96,90600.0,25.91,25.99,25.91,25.96,90600.0
2019-10-03 14:00:00,25.95,26.0,25.92,25.93,167085.0,25.95,26.0,25.92,25.93,167085.0
2019-10-03 15:00:00,25.93,25.94,25.76,25.82,575805.0,25.93,25.94,25.76,25.82,575805.0
2019-10-04 09:30:00,25.83,25.99,25.7,25.81,190155.0,25.83,25.99,25.7,25.81,190155.0
2019-10-04 10:00:00,25.81,25.86,25.73,25.75,393015.0,25.81,25.86,25.73,25.75,393015.0
2019-10-04 11:00:00,25.74,25.99,25.72,25.92,394950.0,25.74,25.99,25.72,25.92,394950.0
2019-10-04 12:00:00,25.93,25.93,25.88,25.93,200565.0,25.93,25.93,25.88,25.93,200565.0
2019-10-04 13:00:00,25.92,25.96,25.87,25.94,298410.0,25.92,25.96,25.87,25.94,298410.0
2019-10-04 14:00:00,25.94,26.03,25.92,26.02,277065.0,25.94,26.03,25.92,26.02,277065.0
2019-10-04 15:00:00,26.02,26.06,25.97,26.04,591915.0,26.02,26.06,25.97,26.04,591915.0
2019-10-07 09:30:00,26.0,26.16,25.86,26.01,178635.0,26.0,26.16,25.86,26.01,178635.0
2019-10-07 10:00:00,26.02,26.13,25.98,25.98,313365.0,26.02,26.13,25.98,25.98,313365.0
2019-10-07 11:00:00,25.98,25.99,25.86,25.99,194040.0,25.98,25.99,25.86,25.99,194040.0
2019-10-07 12:00:00,25.97,26.01,25.93,26.01,132255.0,25.97,26.01,25.93,26.01,132255.0
2019-10-07 13:00:00,26.02,26.12,25.94,26.11,131985.0,26.02,26.12,25.94,26.11,131985.0
2019-10-07 14:00:00,26.11,26.12,25.93,25.98,126930.0,26.11,26.12,25.93,25.98,126930.0
2019-10-07 15:00:00,25.97,26.02,25.9,25.93,585570.0,25.97,26.02,25.9,25.93,585570.0
2019-10-08 09:30:00,25.69,25.9,25.58,25.69,928395.0,25.69,25.9,25.58,25.69,928395.0
2019-10-08 10:00:00,25.66,25.92,25.62,25.92,326115.0,25.66,25.92,25.62,25.92,326115.0
2019-10-08 11:00:00,25.93,25.97,25.77,25.83,176940.0,25.93,25.97,25.77,25.83,176940.0
2019-10-08 12:00:00,25.83,26.01,25.83,25.94,147255.0,25.83,26.01,25.83,25.94,147255.0
2019-10-08 13:00:00,25.95,26.03,25.9,25.95,151470.0,25.95,26.03,25.9,25.95,151470.0
2019-10-08 14:00:00,25.94,26.01,25.8,25.86,448380.0,25.94,26.01,25.8,25.86,448380.0
2019-10-08 15:00:00,25.88,26.03,25.84,25.86,723495.0,25.88,26.03,25.84,25.86,723495.0
2019-10-09 09:30:00,26.09,26.23,25.99,26.16,452175.0,26.09,26.23,25.99,26.16,452175.0
2019-10-09 10:00:00,26.16,26.17,26.03,26.12,132990.0,26.16,26.17,26.03,26.12,132990.0
2019-10-09 11:00:00,26.08,26.3,26.04,26.3,208650.0,26.08,26.3,26.04,26.3,208650.0
2019-10-09 12:00:00,26.31,26.35,26.29,26.34,176265.0,26.31,26.35,26.29,26.34,176265.0
2019-10-09 13:00:00,26.36,26.43,26.34,26.42,266580.0,26.36,26.43,26.34,26.42,266580.0
2019-10-09 14:00:00,26.4,26.46,26.38,26.43,265305.0,26.4,26.46,26.38,26.43,265305.0
2019-10-09 15:00:00,26.44,26.45,26.32,26.34,769440.0,26.44,26.45,26.32,26.34,769440.0
2019-10-10 09:30:00,26.25,26.51,26.07,26.51,353865.0,26.25,26.51,26.07,26.51,353865.0
2019-10-10 10:00:00,26.54,26.54,26.41,26.46,267300.0,26.54,26.54,26.41,26.46,267300.0
2019-10-10 11:00:00,26.47,26.57,26.47,26.48,142830.0,26.47,26.57,26.47,26.48,142830.0
2019-10-10 12:00:00,26.48,26.54,26.45,26.5,107235.0,26.48,26.54,26.45,26.5,107235.0
2019-10-10 13:00:00,26.52,26.63,26.51,26.61,164265.0,26.52,26.63,26.51,26.61,164265.0
2019-10-10 14:00:00,26.62,26.62,26.5,26.52,181020.0,26.62,26.62,26.5,26.52,181020.0
2019-10-10 15:00:00,26.53,26.61,26.5,26.6,336195.0,26.53,26.61,26.5,26.6,336195.0
2019-10-11 09:30:00,26.78,26.92,26.68,26.81,224520.0,26.78,26.92,26.68,26.81,224520.0
2019-10-11 10:00:00,26.81,26.99,26.81,26.97,467070.0,26.81,26.99,26.81,26.97,467070.0
2019-10-11 11:00:00,26.96,27.05,26.87,26.87,221820.0,26.96,27.05,26.87,26.87,221820.0
2019-10-11 12:00:00,26.89,26.93,26.78,26.83,216555.0,26.89,26.93,26.78,26.83,216555.0
2019-10-11 13:00:00,26.83,26.9,26.78,26.9,184260.0,26.83,26.9,26.78,26.9,184260.0
2019-10-11 14:00:00,26.9,26.9,26.81,26.85,168090.0,26.9,26.9,26.81,26.85,168090.0
2019-10-11 15:00:00,26.86,26.9,26.72,26.75,536490.0,26.86,26.9,26.72,26.75,536490.0
2019-10-14 09:30:00,26.75,26.85,26.65,26.65,420540.0,26.75,26.85,26.65,26.65,420540.0
2019-10-14 10:00:00,26.67,26.78,26.65,26.75,274110.0,26.67,26.78,26.65,26.75,274110.0
2019-10-14 11:00:00,26.76,26.85,26.71,26.84,234705.0,26.76,26.85,26.71,26.84,234705.0
2019-10-14 12:00:00,26.83,26.85,26.75,26.75,241695.0,26.83,26.85,26.75,26.75,241695.0
2019-10-14 13:00:00,26.74,26.79,26.73,26.76,256125.0,26.74,26.79,26.73,26.76,256125.0
2019-10-14 14:00:00,26.75,26.78,26.7,26.7,208395.0,26.75,26.78,26.7,26.7,208395.0
2019-10-14 15:00:00,26.71,26.76,26.7,26.75,548310.0,26.71,26.76,26.7,26.75,548310.0
2019-10-15 09:30:00,26.78,26.93,26.67,26.76,414015.0,26.78,26.93,26.67,26.76,414015.0
2019-10-15 10:00:00,26.81,26.97,26.72,26.94,492360.0,26.81,26.97,26.72,26.94,492360.0
2019-10-15 11:00:00,26.96,27.01,26.88,26.95,630345.0,26.96,27.01,26.88,26.95,630345.0
2019-10-15 12:00:00,26.97,26.97,26.93,26.96,178740.0,26.97,26.97,26.93,26.96,178740.0
2019-10-15 13:00:00,26.97,27.01,26.91,27.01,265005.0,26.97,27.01,26.91,27.01,265005.0
2019-10-15 14:00:00,27.01,27.02,26.87,26.89,282255.0,27.01,27.02,26.87,26.89,282255.0
2019-10-15 15:00:00,26.89,27.02,26.88,26.92,864900.0,26.89,27.02,26.88,26.92,864900.0
2019-10-16 09:30:00,26.83,27.02,26.76,26.97,275625.0,26.83,27.02,26.76,26.97,275625.0
2019-10-16 10:00:00,26.94,27.19,26.92,27.15,516135.0,26.94,27.19,26.92,27.15,516135.0
2019-10-16 11:00:00,27.14,27.34,27.14,27.26,862800.0,27.14,27.34,27.14,27.26,862800.0
2019-10-16 12:00:00,27.25,27.25,27.12,27.24,347265.0,27.25,27.25,27.12,27.24,347265.0
2019-10-16 13:00:00,27.23,27.26,27.19,27.21,321570.0,27.23,27.26,27.19,27.21,321570.0
2019-10-16 14:00:00,27.2,27.24,27.12,27.14,427005.0,27.2,27.24,27.12,27.14,427005.0
2019-10-16 15:00:00,27.14,27.22,27.11,27.2,962550.0,27.14,27.22,27.11,27.2,962550.0
2019-10-17 09:30:00,27.15,27.31,27.15,27.25,140235.0,27.15,27.31,27.15,27.25,140235.0
2019-10-17 10:00:00,27.25,27.29,27.14,27.16,296445.0,27.25,27.29,27.14,27.16,296445.0
2019-10-17 11:00:00,27.13,27.14,26.87,26.96,717810.0,27.13,27.14,26.87,26.96,717810.0
2019-10-17 12:00:00,26.96,26.99,26.93,26.97,275340.0,26.96,26.99,26.93,26.97,275340.0
2019-10-17 13:00:00,26.98,27.06,26.98,27.05,176145.0,26.98,27.06,26.98,27.05,176145.0
2019-10-17 14:00:00,27.05,27.14,27.03,27.11,245175.0,27.05,27.14,27.03,27.11,245175.0
2019-10-17 15:00:00,27.12,27.17,27.1,27.15,755310.0,27.12,27.17,27.1,27.15,755310.0
2019-10-18 09:30:00,27.0,27.0,26.76,26.91,1158360.0,27.0,27.0,26.76,26.91,1158360.0
2019-10-18 10:00:00,26.84,26.89,26.81,26.88,283860.0,26.84,26.89,26.81,26.88,283860.0
2019-10-18 11:00:00,26.88,26.94,26.87,26.88,335775.0,26.88,26.94,26.87,26.88,335775.0
2019-10-18 12:00:00,26.87,26.94,26.85,26.9,298860.0,26.87,26.94,26.85,26.9,298860.0
2019-10-18 13:00:00,26.91,26.95,26.9,26.93,382305.0,26.91,26.95,26.9,26.93,382305.0
2019-10-18 14:00:00,26.94,26.94,26.8,26.86,533505.0,26.94,26.94,26.8,26.86,533505.0
2019-10-18 15:00:00,26.86,26.93,26.86,26.88,695355.0,26.86,26.93,26.86,26.88,695355.0
2019-10-21 09:30:00,27.09,27.16,26.91,26.91,199545.0,27.09,27.16,26.91,26.91,199545.0
2019-10-21 10:00:00,26.93,26.93,26.78,26.79,398820.0,26.93,26.93,26.78,26.79,398820.0
2019-10-21 11:00:00,26.78,26.83,26.73,26.79,374340.0,26.78,26.83,26.73,26.79,374340.0
2019-10-21 12:00:00,26.8,26.9,26.79,26.87,287115.0,26.8,26.9,26.79,26.87,287115.0
2019-10-21 13:00:00,26.86,26.86,26.68,26.7,223950.0,26.86,26.86,26.68,26.7,223950.0
2019-10-21 14:00:00,26.69,26.81,26.68,26.81,685125.0,26.69,26.81,26.68,26.81,685125.0
2019-10-21 15:00:00,26.8,26.84,26.74,26.84,1420605.0,26.8,26.84,26.74,26.84,1420605.0
2019-10-22 09:30:00,26.86,26.96,26.68,26.75,246240.0,26.86,26.96,26.68,26.75,246240.0
2019-10-22 10:00:00,26.77,26.91,26.7,26.87,387210.0,26.77,26.91,26.7,26.87,387210.0
2019-10-22 11:00:00,26.85,26.99,26.84,26.97,325080.0,26.85,26.99,26.84,26.97,325080.0
2019-10-22 12:00:00,26.97,27.0,26.86,26.86,255525.0,26.97,27.0,26.86,26.86,255525.0
2019-10-22 13:00:00,26.86,26.89,26.82,26.83,390555.0,26.86,26.89,26.82,26.83,390555.0
2019-10-22 14:00:00,26.83,26.91,26.83,26.87,438510.0,26.83,26.91,26.83,26.87,438510.0
2019-10-22 15:00:00,26.87,26.87,26.68,26.69,1089810.0,26.87,26.87,26.68,26.69,1089810.0
2019-10-23 09:30:00,26.67,26.72,26.53,26.6,539025.0,26.67,26.72,26.53,26.6,539025.0
2019-10-23 10:00:00,26.59,26.74,26.48,26.52,693990.0,26.59,26.74,26.48,26.52,693990.0
2019-10-23 11:00:00,26.52,26.8,26.52,26.68,1049070.0,26.52,26.8,26.52,26.68,1049070.0
2019-10-23 12:00:00,26.66,26.72,26.64,26.69,424005.0,26.66,26.72,26.64,26.69,424005.0
2019-10-23 13:00:00,26.7,26.74,26.64,26.72,462705.0,26.7,26.74,26.64,26.72,462705.0
2019-10-23 14:00:00,26.72,26.78,26.7,26.73,541350.0,26.72,26.78,26.7,26.73,541350.0
2019-10-23 15:00:00,26.72,26.77,26.65,26.7,1455435.0,26.72,26.77,26.65,26.7,1455435.0
2019-10-24 09:30:00,28.0,29.48,28.0,29.01,2912460.0,28.0,29.48,28.0,29.01,2912460.0
2019-10-24 10:00:00,29.07,29.18,28.7,29.02,3917025.0,29.07,29.18,28.7,29.02,3917025.0
2019-10-24 11:00:00,29.02,29.19,28.72,28.77,2134320.0,29.02,29.19,28.72,28.77,2134320.0
2019-10-24 12:00:00,28.77,28.89,28.53,28.76,1691415.0,28.77,28.89,28.53,28.76,1691415.0
2019-10-24 13:00:00,28.79,29.17,28.7,29.14,926865.0,28.79,29.17,28.7,29.14,926865.0
2019-10-24 14:00:00,29.14,29.26,29.02,29.04,1231650.0,29.14,29.26,29.02,29.04,1231650.0
2019-10-24 15:00:00,29.04,29.18,29.0,29.15,2611005.0,29.04,29.18,29.0,29.15,2611005.0
2019-10-25 09:30:00,29.12,29.62,29.07,29.5,784680.0,29.12,29.62,29.07,29.5,784680.0
2019-10-25 10:00:00,29.53,29.79,29.48,29.68,1317945.0,29.53,29.79,29.48,29.68,1317945.0
2019-10-25 11:00:00,29.67,29.75,29.24,29.24,1335945.0,29.67,29.75,29.24,29.24,1335945.0
2019-10-25 12:00:00,29.26,29.31,29.14,29.31,508380.0,29.26,29.31,29.14,29.31,508380.0
2019-10-25 13:00:00,29.33,29.34,29.18,29.22,649905.0,29.33,29.34,29.18,29.22,649905.0
2019-10-25 14:00:00,29.22,29.36,29.19,29.34,806280.0,29.22,29.36,29.19,29.34,806280.0
2019-10-25 15:00:00,29.33,29.36,29.19,29.23,2548905.0,29.33,29.36,29.19,29.23,2548905.0
2019-10-28 09:30:00,29.24,29.42,29.22,29.4,197475.0,29.24,29.42,29.22,29.4,197475.0
2019-10-28 10:00:00,29.42,29.56,29.32,29.56,302805.0,29.42,29.56,29.32,29.56,302805.0
2019-10-28 11:00:00,29.54,29.57,29.34,29.4,332280.0,29.54,29.57,29.34,29.4,332280.0
2019-10-28 12:00:00,29.41,29.56,29.39,29.54,600525.0,29.41,29.56,29.39,29.54,600525.0
2019-10-28 13:00:00,29.55,29.68,29.54,29.62,1298475.0,29.55,29.68,29.54,29.62,1298475.0
2019-10-28 14:00:00,29.62,29.66,29.5,29.51,283290.0,29.62,29.66,29.5,29.51,283290.0
2019-10-28 15:00:00,29.51,29.54,29.44,29.49,1505355.0,29.51,29.54,29.44,29.49,1505355.0
2019-10-29 09:30:00,29.22,29.39,29.2,29.23,591915.0,29.22,29.39,29.2,29.23,591915.0
2019-10-29 10:00:00,29.23,29.38,29.09,29.37,631035.0,29.23,29.38,29.09,29.37,631035.0
2019-10-29 11:00:00,29.37,29.37,29.09,29.09,429795.0,29.37,29.37,29.09,29.09,429795.0
2019-10-29 12:00:00,29.09,29.2,29.05,29.18,223650.0,29.09,29.2,29.05,29.18,223650.0
2019-10-29 13:00:00,29.18,29.2,29.14,29.19,313125.0,29.18,29.2,29.14,29.19,313125.0
2019-10-29 14:00:00,29.19,29.19,29.02,29.02,287895.0,29.19,29.19,29.02,29.02,287895.0
2019-10-29 15:00:00,29.02,29.04,28.95,28.96,1039710.0,29.02,29.04,28.95,28.96,1039710.0
2019-10-30 09:30:00,28.98,29.07,28.9,29.0,206520.0,28.98,29.07,28.9,29.0,206520.0
2019-10-30 10:00:00,28.99,29.23,28.96,29.22,645555.0,28.99,29.23,28.96,29.22,645555.0
2019-10-30 11:00:00,29.21,29.24,29.15,29.21,684045.0,29.21,29.24,29.15,29.21,684045.0
2019-10-30 12:00:00,29.21,29.22,29.15,29.15,409200.0,29.21,29.22,29.15,29.15,409200.0
2019-10-30 13:00:00,29.15,29.19,29.01,29.01,282345.0,29.15,29.19,29.01,29.01,282345.0
2019-10-30 14:00:00,28.98,29.17,28.95,29.05,721740.0,28.98,29.17,28.95,29.05,721740.0
2019-10-30 15:00:00,29.07,29.19,29.05,29.12,846090.0,29.07,29.19,29.05,29.12,846090.0
2019-10-31 09:30:00,29.15,29.17,29.05,29.11,223425.0,29.15,29.17,29.05,29.11,223425.0
2019-10-31 10:00:00,29.14,29.18,28.95,29.0,317715.0,29.14,29.18,28.95,29.0,317715.0
2019-10-31 11:00:00,29.01,29.04,28.85,28.87,429975.0,29.01,29.04,28.85,28.87,429975.0
2019-10-31 12:00:00,28.87,28.87,28.75,28.82,302295.0,28.87,28.87,28.75,28.82,302295.0
2019-10-31 13:00:00,28.83,28.92,28.82,28.9,216840.0,28.83,28.92,28.82,28.9,216840.0
2019-10-31 14:00:00,28.88,28.89,28.81,28.89,374220.0,28.88,28.89,28.81,28.89,374220.0
2019-10-31 15:00:00,28.9,29.05,28.88,29.03,799965.0,28.9,29.05,28.88,29.03,799965.0
2019-11-01 09:30:00,29.2,29.33,29.08,29.27,385950.0,29.2,29.33,29.08,29.27,385950.0
2019-11-01 10:00:00,29.24,29.33,29.21,29.26,890970.0,29.24,29.33,29.21,29.26,890970.0
2019-11-01 11:00:00,29.22,29.34,29.19,29.27,683595.0,29.22,29.34,29.19,29.27,683595.0
2019-11-01 12:00:00,29.26,29.28,29.12,29.12,359160.0,29.26,29.28,29.12,29.12,359160.0
2019-11-01 13:00:00,29.11,29.14,29.1,29.13,296310.0,29.11,29.14,29.1,29.13,296310.0
2019-11-01 14:00:00,29.14,29.17,29.09,29.17,257475.0,29.14,29.17,29.09,29.17,257475.0
2019-11-01 15:00:00,29.16,29.16,29.07,29.13,693585.0,29.16,29.16,29.07,29.13,693585.0
2019-11-04 09:30:00,29.26,29.28,29.05,29.05,299055.0,29.26,29.28,29.05,29.05,299055.0
2019-11-04 10:00:00,29.06,29.22,29.05,29.07,375165.0,29.06,29.22,29.05,29.07,375165.0
2019-11-04 11:00:00,29.06,29.09,28.91,28.98,439065.0,29.06,29.09,28.91,28.98,439065.0
2019-11-04 12:00:00,28.99,29.07,28.98,29.02,311190.0,28.99,29.07,28.98,29.02,311190.0
2019-11-04 13:00:00,29.02,29.31,29.02,29.25,925095.0,29.02,29.31,29.02,29.25,925095.0
2019-11-04 14:00:00,29.27,29.28,29.17,29.2,385215.0,29.27,29.28,29.17,29.2,385215.0
2019-11-04 15:00:00,29.2,29.25,29.07,29.1,1116690.0,29.2,29.25,29.07,29.1,1116690.0
2019-11-05 09:30:00,29.07,29.32,29.06,29.1,128940.0,29.07,29.32,29.06,29.1,128940.0
2019-11-05 10:00:00,29.13,29.16,28.87,28.97,504375.0,29.13,29.16,28.87,28.97,504375.0
2019-11-05 11:00:00,28.96,29.0,28.87,29.0,494790.0,28.96,29.0,28.87,29.0,494790.0
2019-11-05 12:00:00,29.02,29.11,29.0,29.08,228405.0,29.02,29.11,29.0,29.08,228405.0
2019-11-05 13:00:00,29.08,29.09,29.01,29.03,277980.0,29.08,29.09,29.01,29.03,277980.0
2019-11-05 14:00:00,29.03,29.05,28.97,28.99,340335.0,29.03,29.05,28.97,28.99,340335.0
2019-11-05 15:00:00,28.99,29.0,28.89,28.93,905400.0,28.99,29.0,28.89,28.93,905400.0
2019-11-06 09:30:00,29.0,29.06,28.81,29.02,100770.0,29.0,29.06,28.81,29.02,100770.0
2019-11-06 10:00:00,29.03,29.2,28.96,29.2,297720.0,29.03,29.2,28.96,29.2,297720.0
2019-11-06 11:00:00,29.19,29.33,29.16,29.31,662865.0,29.19,29.33,29.16,29.31,662865.0
2019-11-06 12:00:00,29.3,29.36,29.28,29.36,629190.0,29.3,29.36,29.28,29.36,629190.0
2019-11-06 13:00:00,29.36,29.45,29.32,29.43,417900.0,29.36,29.45,29.32,29.43,417900.0
2019-11-06 14:00:00,29.42,29.43,29.28,29.36,458550.0,29.42,29.43,29.28,29.36,458550.0
2019-11-06 15:00:00,29.34,29.47,29.32,29.39,1011630.0,29.34,29.47,29.32,29.39,1011630.0
2019-11-07 09:30:00,29.54,29.63,29.27,29.38,288690.0,29.54,29.63,29.27,29.38,288690.0
2019-11-07 10:00:00,29.41,29.44,29.29,29.4,674550.0,29.41,29.44,29.29,29.4,674550.0
2019-11-07 11:00:00,29.39,29.44,29.3,29.39,335055.0,29.39,29.44,29.3,29.39,335055.0
2019-11-07 12:00:00,29.39,29.39,29.33,29.38,239160.0,29.39,29.39,29.33,29.38,239160.0
2019-11-07 13:00:00,29.38,29.44,29.36,29.4,217365.0,29.38,29.44,29.36,29.4,217365.0
2019-11-07 14:00:00,29.41,29.43,29.22,29.35,440100.0,29.41,29.43,29.22,29.35,440100.0
2019-11-07 15:00:00,29.38,29.4,29.31,29.34,598890.0,29.38,29.4,29.31,29.34,598890.0
2019-11-08 09:30:00,29.28,29.33,29.12,29.15,127635.0,29.28,29.33,29.12,29.15,127635.0
2019-11-08 10:00:00,29.18,29.44,29.15,29.36,179235.0,29.18,29.44,29.15,29.36,179235.0
2019-11-08 11:00:00,29.36,29.4,29.19,29.21,213450.0,29.36,29.4,29.19,29.21,213450.0
2019-11-08 12:00:00,29.21,29.24,29.19,29.24,139425.0,29.21,29.24,29.19,29.24,139425.0
2019-11-08 13:00:00,29.25,29.27,29.21,29.23,136500.0,29.25,29.27,29.21,29.23,136500.0
2019-11-08 14:00:00,29.23,29.24,29.15,29.18,209955.0,29.23,29.24,29.15,29.18,209955.0
2019-11-08 15:00:00,29.19,29.3,29.18,29.28,467385.0,29.19,29.3,29.18,29.28,467385.0
2019-11-11 09:30:00,29.13,29.35,29.13,29.34,220530.0,29.13,29.35,29.13,29.34,220530.0
2019-11-11 10:00:00,29.37,29.39,29.16,29.16,315750.0,29.37,29.39,29.16,29.16,315750.0
2019-11-11 11:00:00,29.16,29.27,29.15,29.2,199035.0,29.16,29.27,29.15,29.2,199035.0
2019-11-11 12:00:00,29.2,29.26,29.12,29.26,134010.0,29.2,29.26,29.12,29.26,134010.0
2019-11-11 13:00:00,29.25,29.37,29.25,29.32,273900.0,29.25,29.37,29.25,29.32,273900.0
2019-11-11 14:00:00,29.31,29.34,29.28,29.32,222885.0,29.31,29.34,29.28,29.32,222885.0
2019-11-11 15:00:00,29.32,29.35,29.24,29.33,710595.0,29.32,29.35,29.24,29.33,710595.0
2019-11-12 09:30:00,29.21,29.4,29.08,29.3,620025.0,29.21,29.4,29.08,29.3,620025.0
2019-11-12 10:00:00,29.36,29.49,29.25,29.43,440700.0,29.36,29.49,29.25,29.43,440700.0
2019-11-12 11:00:00,29.41,29.42,29.26,29.27,218040.0,29.41,29.42,29.26,29.27,218040.0
2019-11-12 12:00:00,29.25,29.35,29.24,29.33,158655.0,29.25,29.35,29.24,29.33,158655.0
2019-11-12 13:00:00,29.33,29.43,29.3,29.43,214110.0,29.33,29.43,29.3,29.43,214110.0
2019-11-12 14:00:00,29.44,29.46,29.31,29.31,328185.0,29.44,29.46,29.31,29.31,328185.0
2019-11-12 15:00:00,29.32,29.41,29.27,29.33,1037205.0,29.32,29.41,29.27,29.33,1037205.0
2019-11-13 09:30:00,29.33,29.33,29.12,29.14,121035.0,29.33,29.33,29.12,29.14,121035.0
2019-11-13 10:00:00,29.16,29.36,29.16,29.35,358440.0,29.16,29.36,29.16,29.35,358440.0
2019-11-13 11:00:00,29.38,29.4,29.29,29.39,134310.0,29.38,29.4,29.29,29.39,134310.0
2019-11-13 12:00:00,29.38,29.52,29.38,29.51,193530.0,29.38,29.52,29.38,29.51,193530.0
2019-11-13 13:00:00,29.5,29.55,29.42,29.43,203430.0,29.5,29.55,29.42,29.43,203430.0
2019-11-13 14:00:00,29.42,29.44,29.39,29.42,161625.0,29.42,29.44,29.39,29.42,161625.0
2019-11-13 15:00:00,29.42,29.47,29.38,29.43,543360.0,29.42,29.47,29.38,29.43,543360.0
2019-11-14 09:30:00,29.49,29.5,29.31,29.44,283725.0,29.49,29.5,29.31,29.44,283725.0
2019-11-14 10:00:00,29.46,29.46,29.33,29.36,192510.0,29.46,29.46,29.33,29.36,192510.0
2019-11-14 11:00:00,29.36,29.42,29.29,29.36,142365.0,29.36,29.42,29.29,29.36,142365.0
2019-11-14 12:00:00,29.35,29.44,29.31,29.44,149895.0,29.35,29.44,29.31,29.44,149895.0
2019-11-14 13:00:00,29.43,29.46,29.39,29.4,159510.0,29.43,29.46,29.39,29.4,159510.0
2019-11-14 14:00:00,29.4,29.49,29.4,29.47,302550.0,29.4,29.49,29.4,29.47,302550.0
2019-11-14 15:00:00,29.48,29.59,29.48,29.55,542625.0,29.48,29.59,29.48,29.55,542625.0
2019-11-15 09:30:00,29.69,29.69,29.49,29.54,495990.0,29.69,29.69,29.49,29.54,495990.0
2019-11-15 10:00:00,29.56,29.57,29.37,29.37,434505.0,29.56,29.57,29.37,29.37,434505.0
2019-11-15 11:00:00,29.38,29.5,29.37,29.49,371640.0,29.38,29.5,29.37,29.49,371640.0
2019-11-15 12:00:00,29.5,29.61,29.49,29.59,250215.0,29.5,29.61,29.49,29.59,250215.0
2019-11-15 13:00:00,29.6,29.6,29.53,29.54,219975.0,29.6,29.6,29.53,29.54,219975.0
2019-11-15 14:00:00,29.52,29.62,29.52,29.62,248850.0,29.52,29.62,29.52,29.62,248850.0
2019-11-15 15:00:00,29.62,29.69,29.56,29.68,1191510.0,29.62,29.69,29.56,29.68,1191510.0
2019-11-18 09:30:00,29.74,30.29,29.72,30.2,824475.0,29.74,30.29,29.72,30.2,824475.0
2019-11-18 10:00:00,30.18,30.23,29.88,29.99,621720.0,30.18,30.23,29.88,29.99,621720.0
2019-11-18 11:00:00,30.0,30.0,29.87,29.93,294000.0,30.0,30.0,29.87,29.93,294000.0
2019-11-18 12:00:00,29.93,29.99,29.9,29.93,336900.0,29.93,29.99,29.9,29.93,336900.0
2019-11-18 13:00:00,29.92,29.97,29.89,29.93,298035.0,29.92,29.97,29.89,29.93,298035.0
2019-11-18 14:00:00,29.93,29.96,29.91,29.94,269295.0,29.93,29.96,29.91,29.94,269295.0
2019-11-18 15:00:00,29.94,30.0,29.93,29.99,773910.0,29.94,30.0,29.93,29.99,773910.0
2019-11-19 09:30:00,30.09,30.27,29.86,29.86,226200.0,30.09,30.27,29.86,29.86,226200.0
2019-11-19 10:00:00,29.91,29.92,29.76,29.78,248310.0,29.91,29.92,29.76,29.78,248310.0
2019-11-19 11:00:00,29.81,29.86,29.75,29.76,331395.0,29.81,29.86,29.75,29.76,331395.0
2019-11-19 12:00:00,29.76,29.77,29.61,29.68,270015.0,29.76,29.77,29.61,29.68,270015.0
2019-11-19 13:00:00,29.68,29.8,29.67,29.69,357135.0,29.68,29.8,29.67,29.69,357135.0
2019-11-19 14:00:00,29.69,29.84,29.69,29.75,206820.0,29.69,29.84,29.69,29.75,206820.0
2019-11-19 15:00:00,29.75,29.75,29.63,29.63,899685.0,29.75,29.75,29.63,29.63,899685.0
2019-11-20 09:30:00,29.63,29.84,29.63,29.63,378105.0,29.63,29.84,29.63,29.63,378105.0
2019-11-20 10:00:00,29.65,29.68,29.41,29.46,722670.0,29.65,29.68,29.41,29.46,722670.0
2019-11-20 11:00:00,29.46,29.46,29.32,29.34,513075.0,29.46,29.46,29.32,29.34,513075.0
2019-11-20 12:00:00,29.34,29.35,29.16,29.18,437820.0,29.34,29.35,29.16,29.18,437820.0
2019-11-20 13:00:00,29.17,29.29,29.11,29.26,448395.0,29.17,29.29,29.11,29.26,448395.0
2019-11-20 14:00:00,29.24,29.38,29.23,29.27,464685.0,29.24,29.38,29.23,29.27,464685.0
2019-11-20 15:00:00,29.27,29.28,29.16,29.25,1938270.0,29.27,29.28,29.16,29.25,1938270.0
2019-11-21 09:30:00,29.13,29.42,29.13,29.29,256545.0,29.13,29.42,29.13,29.29,256545.0
2019-11-21 10:00:00,29.34,29.41,29.25,29.29,366900.0,29.34,29.41,29.25,29.29,366900.0
2019-11-21 11:00:00,29.3,29.34,29.23,29.24,280560.0,29.3,29.34,29.23,29.24,280560.0
2019-11-21 12:00:00,29.24,29.25,29.13,29.14,368790.0,29.24,29.25,29.13,29.14,368790.0
2019-11-21 13:00:00,29.14,29.22,29.02,29.03,527850.0,29.14,29.22,29.02,29.03,527850.0
2019-11-21 14:00:00,29.03,29.05,28.89,28.96,674640.0,29.03,29.05,28.89,28.96,674640.0
2019-11-21 15:00:00,28.97,29.04,28.94,29.0,992490.0,28.97,29.04,28.94,29.0,992490.0
2019-11-22 09:30:00,29.17,29.2,28.95,29.03,458055.0,29.17,29.2,28.95,29.03,458055.0
2019-11-22 10:00:00,29.02,29.13,28.98,29.05,330675.0,29.02,29.13,28.98,29.05,330675.0
2019-11-22 11:00:00,29.06,29.16,29.02,29.12,381990.0,29.06,29.16,29.02,29.12,381990.0
2019-11-22 12:00:00,29.12,29.14,29.0,29.01,266685.0,29.12,29.14,29.0,29.01,266685.0
2019-11-22 13:00:00,29.01,29.07,29.0,29.02,419130.0,29.01,29.07,29.0,29.02,419130.0
2019-11-22 14:00:00,29.03,29.22,29.0,29.19,443880.0,29.03,29.22,29.0,29.19,443880.0
2019-11-22 15:00:00,29.19,29.23,29.15,29.23,1013835.0,29.19,29.23,29.15,29.23,1013835.0
2019-11-25 09:30:00,29.28,29.36,29.15,29.34,348570.0,29.28,29.36,29.15,29.34,348570.0
2019-11-25 10:00:00,29.32,29.41,29.3,29.35,308730.0,29.32,29.41,29.3,29.35,308730.0
2019-11-25 11:00:00,29.32,29.32,29.24,29.27,224370.0,29.32,29.32,29.24,29.27,224370.0
2019-11-25 12:00:00,29.28,29.3,29.22,29.27,144690.0,29.28,29.3,29.22,29.27,144690.0
2019-11-25 13:00:00,29.27,29.3,29.21,29.22,289800.0,29.27,29.3,29.21,29.22,289800.0
2019-11-25 14:00:00,29.22,29.28,29.21,29.22,220425.0,29.22,29.28,29.21,29.22,220425.0
2019-11-25 15:00:00,29.23,29.27,29.16,29.2,701205.0,29.23,29.27,29.16,29.2,701205.0
2019-11-26 09:30:00,29.28,29.46,29.27,29.4,259545.0,29.28,29.46,29.27,29.4,259545.0
2019-11-26 10:00:00,29.4,29.53,29.34,29.48,363720.0,29.4,29.53,29.34,29.48,363720.0
2019-11-26 11:00:00,29.49,29.56,29.46,29.47,274665.0,29.49,29.56,29.46,29.47,274665.0
2019-11-26 12:00:00,29.46,29.46,29.39,29.41,157995.0,29.46,29.46,29.39,29.41,157995.0
2019-11-26 13:00:00,29.41,29.42,29.32,29.34,278490.0,29.41,29.42,29.32,29.34,278490.0
2019-11-26 14:00:00,29.35,29.36,29.31,29.36,412965.0,29.35,29.36,29.31,29.36,412965.0
2019-11-26 15:00:00,29.37,29.49,29.34,29.49,1449735.0,29.37,29.49,29.34,29.49,1449735.0
2019-11-27 09:30:00,29.5,29.6,29.44,29.55,270390.0,29.5,29.6,29.44,29.55,270390.0
2019-11-27 10:00:00,29.55,29.78,29.54,29.66,303300.0,29.55,29.78,29.54,29.66,303300.0
2019-11-27 11:00:00,29.67,29.72,29.63,29.7,233355.0,29.67,29.72,29.63,29.7,233355.0
2019-11-27 12:00:00,29.69,29.7,29.63,29.69,121920.0,29.69,29.7,29.63,29.69,121920.0
2019-11-27 13:00:00,29.69,29.71,29.62,29.64,194610.0,29.69,29.71,29.62,29.64,194610.0
2019-11-27 14:00:00,29.64,29.68,29.62,29.66,173235.0,29.64,29.68,29.62,29.66,173235.0
2019-11-27 15:00:00,29.65,29.73,29.65,29.71,612945.0,29.65,29.73,29.65,29.71,612945.0
2019-11-29 09:30:00,29.2,29.85,29.2,29.75,354855.0,29.2,29.85,29.2,29.75,354855.0
2019-11-29 10:00:00,29.78,29.8,29.63,29.68,270240.0,29.78,29.8,29.63,29.68,270240.0
2019-11-29 11:00:00,29.68,29.71,29.54,29.57,240540.0,29.68,29.71,29.54,29.57,240540.0
2019-11-29 12:00:00,29.58,29.63,29.44,29.49,713550.0,29.58,29.63,29.44,29.49,713550.0
2019-12-02 09:30:00,29.56,29.82,29.4,29.7,408000.0,29.56,29.82,29.4,29.7,408000.0
2019-12-02 10:00:00,29.69,29.83,29.6,29.66,304215.0,29.69,29.83,29.6,29.66,304215.0
2019-12-02 11:00:00,29.66,29.68,29.56,29.65,286125.0,29.66,29.68,29.56,29.65,286125.0
2019-12-02 12:00:00,29.66,29.67,29.54,29.6,247410.0,29.66,29.67,29.54,29.6,247410.0
2019-12-02 13:00:00,29.6,29.76,29.6,29.73,275625.0,29.6,29.76,29.6,29.73,275625.0
2019-12-02 14:00:00,29.73,29.78,29.71,29.78,206550.0,29.73,29.78,29.71,29.78,206550.0
2019-12-02 15:00:00,29.77,29.77,29.71,29.76,459705.0,29.77,29.77,29.71,29.76,459705.0
2019-12-03 09:30:00,29.61,29.66,29.49,29.6,300735.0,29.61,29.66,29.49,29.6,300735.0
2019-12-03 10:00:00,29.61,29.66,29.43,29.5,420945.0,29.61,29.66,29.43,29.5,420945.0
2019-12-03 11:00:00,29.48,29.53,29.33,29.37,397530.0,29.48,29.53,29.33,29.37,397530.0
2019-12-03 12:00:00,29.37,29.38,29.28,29.29,433665.0,29.37,29.38,29.28,29.29,433665.0
2019-12-03 13:00:00,29.29,29.35,29.12,29.13,506370.0,29.29,29.35,29.12,29.13,506370.0
2019-12-03 14:00:00,29.13,29.14,28.97,29.07,775395.0,29.13,29.14,28.97,29.07,775395.0
2019-12-03 15:00:00,29.06,29.26,29.06,29.25,1105650.0,29.06,29.26,29.06,29.25,1105650.0
2019-12-04 09:30:00,29.21,29.58,29.03,29.53,442800.0,29.21,29.58,29.03,29.53,442800.0
2019-12-04 10:00:00,29.52,29.56,29.4,29.52,519255.0,29.52,29.56,29.4,29.52,519255.0
2019-12-04 11:00:00,29.53,29.55,29.44,29.45,321405.0,29.53,29.55,29.44,29.45,321405.0
2019-12-04 12:00:00,29.44,29.46,29.37,29.44,131910.0,29.44,29.46,29.37,29.44,131910.0
2019-12-04 13:00:00,29.43,29.46,29.4,29.44,250245.0,29.43,29.46,29.4,29.44,250245.0
2019-12-04 14:00:00,29.44,29.52,29.43,29.52,200850.0,29.44,29.52,29.43,29.52,200850.0
2019-12-04 15:00:00,29.52,29.57,29.46,29.47,583500.0,29.52,29.57,29.46,29.47,583500.0
2019-12-05 09:30:00,29.48,29.54,29.4,29.45,67215.0,29.48,29.54,29.4,29.45,67215.0
2019-12-05 10:00:00,29.46,29.47,29.35,29.46,299400.0,29.46,29.47,29.35,29.46,299400.0
2019-12-05 11:00:00,29.46,29.47,29.34,29.34,426375.0,29.46,29.47,29.34,29.34,426375.0
2019-12-05 12:00:00,29.34,29.39,29.29,29.37,197865.0,29.34,29.39,29.29,29.37,197865.0
2019-12-05 13:00:00,29.37,29.41,29.34,29.38,217725.0,29.37,29.41,29.34,29.38,217725.0
2019-12-05 14:00:00,29.38,29.48,29.38,29.42,307740.0,29.38,29.48,29.38,29.42,307740.0
2019-12-05 15:00:00,29.42,29.48,29.39,29.4,694320.0,29.42,29.48,29.39,29.4,694320.0
2019-12-06 09:30:00,29.61,29.68,29.5,29.57,175485.0,29.61,29.68,29.5,29.57,175485.0
2019-12-06 10:00:00,29.57,29.65,29.47,29.6,392940.0,29.57,29.65,29.47,29.6,392940.0
2019-12-06 11:00:00,29.61,29.76,29.55,29.72,417615.0,29.61,29.76,29.55,29.72,417615.0
2019-12-06 12:00:00,29.72,29.79,29.68,29.73,283740.0,29.72,29.79,29.68,29.73,283740.0
2019-12-06 13:00:00,29.75,29.81,29.73,29.73,263490.0,29.75,29.81,29.73,29.73,263490.0
2019-12-06 14:00:00,29.73,29.76,29.67,29.71,249690.0,29.73,29.76,29.67,29.71,249690.0
2019-12-06 15:00:00,29.7,29.72,29.64,29.71,465645.0,29.7,29.72,29.64,29.71,465645.0
2019-12-09 09:30:00,29.42,29.62,29.17,29.35,381855.0,29.42,29.62,29.17,29.35,381855.0
2019-12-09 10:00:00,29.37,29.55,29.31,29.5,359700.0,29.37,29.55,29.31,29.5,359700.0
2019-12-09 11:00:00,29.49,29.59,29.49,29.52,259740.0,29.49,29.59,29.49,29.52,259740.0
2019-12-09 12:00:00,29.53,29.58,29.47,29.48,217695.0,29.53,29.58,29.47,29.48,217695.0
2019-12-09 13:00:00,29.48,29.51,29.41,29.42,153675.0,29.48,29.51,29.41,29.42,153675.0
2019-12-09 14:00:00,29.42,29.43,29.37,29.41,231735.0,29.42,29.43,29.37,29.41,231735.0
2019-12-09 15:00:00,29.4,29.44,29.3,29.31,749550.0,29.4,29.44,29.3,29.31,749550.0
2019-12-10 09:30:00,29.87,29.87,29.52,29.66,348870.0,29.87,29.87,29.52,29.66,348870.0
2019-12-10 10:00:00,29.68,29.73,29.5,29.58,332595.0,29.68,29.73,29.5,29.58,332595.0
2019-12-10 11:00:00,29.6,29.63,29.44,29.5,252000.0,29.6,29.63,29.44,29.5,252000.0
2019-12-10 12:00:00,29.5,29.54,29.48,29.53,182325.0,29.5,29.54,29.48,29.53,182325.0
2019-12-10 13:00:00,29.55,29.58,29.5,29.54,212220.0,29.55,29.58,29.5,29.54,212220.0
2019-12-10 14:00:00,29.53,29.62,29.5,29.5,461235.0,29.53,29.62,29.5,29.5,461235.0
2019-12-10 15:00:00,29.5,29.54,29.42,29.46,885180.0,29.5,29.54,29.42,29.46,885180.0
2019-12-11 09:30:00,29.3,29.49,29.28,29.48,470475.0,29.3,29.49,29.28,29.48,470475.0
2019-12-11 10:00:00,29.48,29.52,29.31,29.4,681555.0,29.48,29.52,29.31,29.4,681555.0
2019-12-11 11:00:00,29.4,29.54,29.36,29.46,595650.0,29.4,29.54,29.36,29.46,595650.0
2019-12-11 12:00:00,29.47,29.54,29.4,29.42,211665.0,29.47,29.54,29.4,29.42,211665.0
2019-12-11 13:00:00,29.42,29.54,29.42,29.53,176895.0,29.42,29.54,29.42,29.53,176895.0
2019-12-11 14:00:00,29.53,29.6,29.47,29.6,256710.0,29.53,29.6,29.47,29.6,256710.0
2019-12-11 15:00:00,29.61,29.65,29.51,29.64,753525.0,29.61,29.65,29.51,29.64,753525.0
2019-12-12 09:30:00,29.63,29.87,29.53,29.81,329310.0,29.63,29.87,29.53,29.81,329310.0
2019-12-12 10:00:00,29.85,29.9,29.75,29.82,464550.0,29.85,29.9,29.75,29.82,464550.0
2019-12-12 11:00:00,29.83,29.84,29.62,29.62,480045.0,29.83,29.84,29.62,29.62,480045.0
2019-12-12 12:00:00,29.61,29.61,29.51,29.54,141000.0,29.61,29.61,29.51,29.54,141000.0
2019-12-12 13:00:00,29.54,29.59,29.49,29.5,166875.0,29.54,29.59,29.49,29.5,166875.0
2019-12-12 14:00:00,29.51,29.6,29.44,29.48,279585.0,29.51,29.6,29.44,29.48,279585.0
2019-12-12 15:00:00,29.49,29.51,29.4,29.4,768135.0,29.49,29.51,29.4,29.4,768135.0
2019-12-13 09:30:00,29.24,29.45,29.16,29.4,545250.0,29.24,29.45,29.16,29.4,545250.0
2019-12-13 10:00:00,29.39,29.5,29.19,29.19,769485.0,29.39,29.5,29.19,29.19,769485.0
2019-12-13 11:00:00,29.19,29.24,29.11,29.17,420075.0,29.19,29.24,29.11,29.17,420075.0
2019-12-13 12:00:00,29.18,29.27,29.18,29.22,351585.0,29.18,29.27,29.18,29.22,351585.0
2019-12-13 13:00:00,29.23,29.41,29.23,29.41,231915.0,29.23,29.41,29.23,29.41,231915.0
2019-12-13 14:00:00,29.41,29.41,29.3,29.33,344190.0,29.41,29.41,29.3,29.33,344190.0
2019-12-13 15:00:00,29.34,29.43,29.32,29.42,1012545.0,29.34,29.43,29.32,29.42,1012545.0
2019-12-16 09:30:00,29.58,29.58,29.42,29.48,416310.0,29.58,29.58,29.42,29.48,416310.0
2019-12-16 10:00:00,29.49,29.72,29.45,29.69,583020.0,29.49,29.72,29.45,29.69,583020.0
2019-12-16 11:00:00,29.67,29.7,29.59,29.69,355590.0,29.67,29.7,29.59,29.69,355590.0
2019-12-16 12:00:00,29.69,29.72,29.64,29.68,307980.0,29.69,29.72,29.64,29.68,307980.0
2019-12-16 13:00:00,29.67,29.7,29.63,29.63,380625.0,29.67,29.7,29.63,29.63,380625.0
2019-12-16 14:00:00,29.63,29.66,29.46,29.49,665475.0,29.63,29.66,29.46,29.49,665475.0
2019-12-16 15:00:00,29.5,29.57,29.36,29.37,1623300.0,29.5,29.57,29.36,29.37,1623300.0
2019-12-17 09:30:00,29.41,29.62,29.41,29.6,450075.0,29.41,29.62,29.41,29.6,450075.0
2019-12-17 10:00:00,29.59,29.66,29.57,29.64,448005.0,29.59,29.66,29.57,29.64,448005.0
2019-12-17 11:00:00,29.63,29.76,29.63,29.7,367230.0,29.63,29.76,29.63,29.7,367230.0
2019-12-17 12:00:00,29.7,29.71,29.64,29.68,284835.0,29.7,29.71,29.64,29.68,284835.0
2019-12-17 13:00:00,29.69,29.69,29.51,29.54,411045.0,29.69,29.69,29.51,29.54,411045.0
2019-12-17 14:00:00,29.54,29.58,29.53,29.58,224175.0,29.54,29.58,29.53,29.58,224175.0
2019-12-17 15:00:00,29.57,29.6,29.52,29.58,830385.0,29.57,29.6,29.52,29.58,830385.0
2019-12-18 09:30:00,29.58,29.62,29.37,29.4,149775.0,29.58,29.62,29.37,29.4,149775.0
2019-12-18 10:00:00,29.42,29.45,29.31,29.36,284460.0,29.42,29.45,29.31,29.36,284460.0
2019-12-18 11:00:00,29.37,29.44,29.33,29.42,195420.0,29.37,29.44,29.33,29.42,195420.0
2019-12-18 12:00:00,29.41,29.47,29.4,29.46,257130.0,29.41,29.47,29.4,29.46,257130.0
2019-12-18 13:00:00,29.46,29.48,29.38,29.47,333855.0,29.46,29.48,29.38,29.47,333855.0
2019-12-18 14:00:00,29.46,29.49,29.4,29.41,221400.0,29.46,29.49,29.4,29.41,221400.0
2019-12-18 15:00:00,29.41,29.47,29.35,29.37,1465170.0,29.41,29.47,29.35,29.37,1465170.0
2019-12-19 09:30:00,28.85,29.34,28.85,29.31,544860.0,28.85,29.34,28.85,29.31,544860.0
2019-12-19 10:00:00,29.29,29.44,29.26,29.37,436635.0,29.29,29.44,29.26,29.37,436635.0
2019-12-19 11:00:00,29.38,29.43,29.34,29.42,291345.0,29.38,29.43,29.34,29.42,291345.0
2019-12-19 12:00:00,29.43,29.56,29.43,29.55,226995.0,29.43,29.56,29.43,29.55,226995.0
2019-12-19 13:00:00,29.55,29.61,29.53,29.58,299535.0,29.55,29.61,29.53,29.58,299535.0
2019-12-19 14:00:00,29.59,29.59,29.46,29.47,304530.0,29.59,29.59,29.46,29.47,304530.0
2019-12-19 15:00:00,29.47,29.52,29.42,29.52,623700.0,29.47,29.52,29.42,29.52,623700.0
2019-12-20 09:30:00,29.71,29.76,29.43,29.58,2128395.0,29.71,29.76,29.43,29.58,2128395.0
2019-12-20 10:00:00,29.59,29.59,29.43,29.54,274755.0,29.59,29.59,29.43,29.54,274755.0
2019-12-20 11:00:00,29.53,29.53,29.29,29.38,301350.0,29.53,29.53,29.29,29.38,301350.0
2019-12-20 12:00:00,29.38,29.39,29.28,29.29,306915.0,29.38,29.39,29.28,29.29,306915.0
2019-12-20 13:00:00,29.3,29.37,29.29,29.36,213870.0,29.3,29.37,29.29,29.36,213870.0
2019-12-20 14:00:00,29.38,29.45,29.36,29.45,333750.0,29.38,29.45,29.36,29.45,333750.0
2019-12-20 15:00:00,29.46,29.46,29.38,29.41,1161720.0,29.46,29.46,29.38,29.41,1161720.0
2019-12-23 09:30:00,29.46,29.5,29.16,29.19,227625.0,29.46,29.5,29.16,29.19,227625.0
2019-12-23 10:00:00,29.2,29.2,29.03,29.09,350685.0,29.2,29.2,29.03,29.09,350685.0
2019-12-23 11:00:00,29.1,29.19,29.09,29.12,269220.0,29.1,29.19,29.09,29.12,269220.0
2019-12-23 12:00:00,29.1,29.18,29.07,29.18,217650.0,29.1,29.18,29.07,29.18,217650.0
2019-12-23 13:00:00,29.17,29.23,29.15,29.22,222375.0,29.17,29.23,29.15,29.22,222375.0
2019-12-23 14:00:00,29.22,29.24,29.17,29.21,148335.0,29.22,29.24,29.17,29.21,148335.0
2019-12-23 15:00:00,29.21,29.21,29.15,29.16,509685.0,29.21,29.21,29.15,29.16,509685.0
2019-12-24 09:30:00,29.06,29.27,29.06,29.21,127395.0,29.06,29.27,29.06,29.21,127395.0
2019-12-24 10:00:00,29.19,29.28,29.18,29.22,209835.0,29.19,29.28,29.18,29.22,209835.0
2019-12-24 11:00:00,29.23,29.24,29.18,29.24,161055.0,29.23,29.24,29.18,29.24,161055.0
2019-12-24 12:00:00,29.25,29.32,29.25,29.32,212640.0,29.25,29.32,29.25,29.32,212640.0
2019-12-26 09:30:00,29.38,29.47,29.22,29.23,115350.0,29.38,29.47,29.22,29.23,115350.0
2019-12-26 10:00:00,29.23,29.29,29.1,29.27,238950.0,29.23,29.29,29.1,29.27,238950.0
2019-12-26 11:00:00,29.26,29.26,29.17,29.24,179220.0,29.26,29.26,29.17,29.24,179220.0
2019-12-26 12:00:00,29.23,29.27,29.15,29.24,169605.0,29.23,29.27,29.15,29.24,169605.0
2019-12-26 13:00:00,29.24,29.27,29.23,29.25,234615.0,29.24,29.27,29.23,29.25,234615.0
2019-12-26 14:00:00,29.26,29.27,29.23,29.25,168945.0,29.26,29.27,29.23,29.25,168945.0
2019-12-26 15:00:00,29.25,29.29,29.21,29.29,460695.0,29.25,29.29,29.21,29.29,460695.0
2019-12-27 09:30:00,29.31,29.4,29.21,29.24,119970.0,29.31,29.4,29.21,29.24,119970.0
2019-12-27 10:00:00,29.22,29.28,29.2,29.26,192195.0,29.22,29.28,29.2,29.26,192195.0
2019-12-27 11:00:00,29.28,29.32,29.26,29.3,179505.0,29.28,29.32,29.26,29.3,179505.0
2019-12-27 12:00:00,29.3,29.32,29.25,29.27,188625.0,29.3,29.32,29.25,29.27,188625.0
2019-12-27 13:00:00,29.27,29.28,29.21,29.21,187050.0,29.27,29.28,29.21,29.21,187050.0
2019-12-27 14:00:00,29.22,29.24,29.15,29.22,350340.0,29.22,29.24,29.15,29.22,350340.0
2019-12-27 15:00:00,29.21,29.21,29.07,29.17,675615.0,29.21,29.21,29.07,29.17,675615.0
2019-12-30 09:30:00,29.16,29.26,29.04,29.07,199860.0,29.16,29.26,29.04,29.07,199860.0
2019-12-30 10:00:00,29.08,29.12,29.03,29.12,250095.0,29.08,29.12,29.03,29.12,250095.0
2019-12-30 11:00:00,29.12,29.22,29.05,29.21,244470.0,29.12,29.22,29.05,29.21,244470.0
2019-12-30 12:00:00,29.21,29.28,29.19,29.24,194070.0,29.21,29.28,29.19,29.24,194070.0
2019-12-30 13:00:00,29.22,29.27,29.2,29.24,121200.0,29.22,29.27,29.2,29.24,121200.0
2019-12-30 14:00:00,29.24,29.26,29.2,29.22,148170.0,29.24,29.26,29.2,29.22,148170.0
2019-12-30 15:00:00,29.2,29.21,29.12,29.18,558045.0,29.2,29.21,29.12,29.18,558045.0
2019-12-31 09:30:00,29.18,29.34,29.11,29.16,245475.0,29.18,29.34,29.11,29.16,245475.0
2019-12-31 10:00:00,29.17,29.26,29.16,29.24,213675.0,29.17,29.26,29.16,29.24,213675.0
2019-12-31 11:00:00,29.22,29.24,29.12,29.12,227310.0,29.22,29.24,29.12,29.12,227310.0
2019-12-31 12:00:00,29.13,29.13,29.09,29.09,168930.0,29.13,29.13,29.09,29.09,168930.0
2019-12-31 13:00:00,29.09,29.16,29.06,29.16,124545.0,29.09,29.16,29.06,29.16,124545.0
2019-12-31 14:00:00,29.15,29.23,29.14,29.19,200985.0,29.15,29.23,29.14,29.19,200985.0
2019-12-31 15:00:00,29.19,29.29,29.17,29.22,703890.0,29.19,29.29,29.17,29.22,703890.0
2020-01-02 09:30:00,29.23,29.27,29.07,29.2,335265.0,29.23,29.27,29.07,29.2,335265.0
2020-01-02 10:00:00,29.18,29.18,28.96,29.02,1041885.0,29.18,29.18,28.96,29.02,1041885.0
2020-01-02 11:00:00,29.03,29.11,29.01,29.04,1310265.0,29.03,29.11,29.01,29.04,1310265.0
2020-01-02 12:00:00,29.04,29.05,28.96,29.02,741375.0,29.04,29.05,28.96,29.02,741375.0
2020-01-02 13:00:00,29.02,29.11,28.98,29.09,1838760.0,29.02,29.11,28.98,29.09,1838760.0
2020-01-02 14:00:00,29.08,29.13,29.05,29.06,436365.0,29.08,29.13,29.05,29.06,436365.0
2020-01-02 15:00:00,29.07,29.22,29.03,29.18,1833150.0,29.07,29.22,29.03,29.18,1833150.0
2020-01-03 09:30:00,29.05,29.15,28.87,29.15,945315.0,29.05,29.15,28.87,29.15,945315.0
2020-01-03 10:00:00,29.15,29.2,28.99,29.02,492060.0,29.15,29.2,28.99,29.02,492060.0
2020-01-03 11:00:00,29.02,29.26,29.0,29.24,822390.0,29.02,29.26,29.0,29.24,822390.0
2020-01-03 12:00:00,29.26,29.26,29.15,29.19,259590.0,29.26,29.26,29.15,29.19,259590.0
2020-01-03 13:00:00,29.2,29.2,29.09,29.12,292215.0,29.2,29.2,29.09,29.12,292215.0
2020-01-03 14:00:00,29.12,29.2,29.11,29.18,149325.0,29.12,29.2,29.11,29.18,149325.0
2020-01-03 15:00:00,29.18,29.28,29.14,29.25,854175.0,29.18,29.28,29.14,29.25,854175.0
2020-01-06 09:30:00,29.14,29.14,28.61,28.82,1530660.0,29.14,29.14,28.61,28.82,1530660.0
2020-01-06 10:00:00,28.79,28.87,28.71,28.77,1603320.0,28.79,28.87,28.71,28.77,1603320.0
2020-01-06 11:00:00,28.75,28.86,28.72,28.83,802035.0,28.75,28.86,28.72,28.83,802035.0
2020-01-06 12:00:00,28.82,28.88,28.77,28.8,1254810.0,28.82,28.88,28.77,28.8,1254810.0
2020-01-06 13:00:00,28.8,28.93,28.78,28.85,996405.0,28.8,28.93,28.78,28.85,996405.0
2020-01-06 14:00:00,28.84,28.92,28.83,28.87,557115.0,28.84,28.92,28.83,28.87,557115.0
2020-01-06 15:00:00,28.88,28.99,28.87,28.99,1198125.0,28.88,28.99,28.87,28.99,1198125.0
2020-01-07 09:30:00,28.93,28.97,28.74,28.79,213915.0,28.93,28.97,28.74,28.79,213915.0
2020-01-07 10:00:00,28.79,28.81,28.53,28.55,994680.0,28.79,28.81,28.53,28.55,994680.0
2020-01-07 11:00:00,28.55,28.64,28.48,28.49,2036625.0,28.55,28.64,28.48,28.49,2036625.0
2020-01-07 12:00:00,28.5,28.54,28.4,28.46,281250.0,28.5,28.54,28.4,28.46,281250.0
2020-01-07 13:00:00,28.46,28.5,28.35,28.38,268875.0,28.46,28.5,28.35,28.38,268875.0
2020-01-07 14:00:00,28.37,28.54,28.36,28.53,280845.0,28.37,28.54,28.36,28.53,280845.0
2020-01-07 15:00:00,28.53,28.6,28.49,28.58,1115970.0,28.53,28.6,28.49,28.58,1115970.0
2020-01-08 09:30:00,28.59,28.9,28.59,28.85,347565.0,28.59,28.9,28.59,28.85,347565.0
2020-01-08 10:00:00,28.86,29.04,28.86,28.99,508305.0,28.86,29.04,28.86,28.99,508305.0
2020-01-08 11:00:00,28.98,29.17,28.93,29.13,498030.0,28.98,29.17,28.93,29.13,498030.0
2020-01-08 12:00:00,29.12,29.15,29.03,29.05,470490.0,29.12,29.15,29.03,29.05,470490.0
2020-01-08 13:00:00,29.05,29.09,29.0,29.01,245160.0,29.05,29.09,29.0,29.01,245160.0
2020-01-08 14:00:00,29.01,29.03,28.95,28.99,243045.0,29.01,29.03,28.95,28.99,243045.0
2020-01-08 15:00:00,28.99,29.02,28.79,28.79,1040250.0,28.99,29.02,28.79,28.79,1040250.0
2020-01-09 09:30:00,28.98,29.29,28.9,29.2,407745.0,28.98,29.29,28.9,29.2,407745.0
2020-01-09 10:00:00,29.22,29.3,29.15,29.2,536550.0,29.22,29.3,29.15,29.2,536550.0
2020-01-09 11:00:00,29.18,29.25,29.14,29.18,522690.0,29.18,29.25,29.14,29.18,522690.0
2020-01-09 12:00:00,29.18,29.21,29.1,29.13,533460.0,29.18,29.21,29.1,29.13,533460.0
2020-01-09 13:00:00,29.13,29.14,29.08,29.13,252480.0,29.13,29.14,29.08,29.13,252480.0
2020-01-09 14:00:00,29.13,29.18,29.1,29.16,360345.0,29.13,29.18,29.1,29.16,360345.0
2020-01-09 15:00:00,29.16,29.26,29.13,29.15,1248510.0,29.16,29.26,29.13,29.15,1248510.0
2020-01-10 09:30:00,29.19,29.23,29.04,29.16,191160.0,29.19,29.23,29.04,29.16,191160.0
2020-01-10 10:00:00,29.15,29.16,29.04,29.09,370245.0,29.15,29.16,29.04,29.09,370245.0
2020-01-10 11:00:00,29.1,29.14,28.99,29.06,603765.0,29.1,29.14,28.99,29.06,603765.0
2020-01-10 12:00:00,29.08,29.14,29.03,29.11,237660.0,29.08,29.14,29.03,29.11,237660.0
2020-01-10 13:00:00,29.12,29.15,29.09,29.11,340845.0,29.12,29.15,29.09,29.11,340845.0
2020-01-10 14:00:00,29.12,29.14,29.05,29.12,447225.0,29.12,29.14,29.05,29.12,447225.0
2020-01-10 15:00:00,29.12,29.2,29.07,29.13,1616010.0,29.12,29.2,29.07,29.13,1616010.0
2020-01-13 09:30:00,29.11,29.19,28.95,29.04,418365.0,29.11,29.19,28.95,29.04,418365.0
2020-01-13 10:00:00,29.01,29.04,28.87,28.92,723465.0,29.01,29.04,28.87,28.92,723465.0
2020-01-13 11:00:00,28.92,29.05,28.89,29.04,714300.0,28.92,29.05,28.89,29.04,714300.0
2020-01-13 12:00:00,29.04,29.09,29.03,29.04,467355.0,29.04,29.09,29.03,29.04,467355.0
2020-01-13 13:00:00,29.04,29.11,29.02,29.08,400320.0,29.04,29.11,29.02,29.08,400320.0
2020-01-13 14:00:00,29.07,29.07,28.91,28.98,578535.0,29.07,29.07,28.91,28.98,578535.0
2020-01-13 15:00:00,28.98,29.07,28.94,29.03,1527885.0,28.98,29.07,28.94,29.03,1527885.0
2020-01-14 09:30:00,28.94,29.07,28.83,28.99,340185.0,28.94,29.07,28.83,28.99,340185.0
2020-01-14 10:00:00,28.99,29.17,28.88,29.14,772005.0,28.99,29.17,28.88,29.14,772005.0
2020-01-14 11:00:00,29.14,29.15,29.04,29.13,346905.0,29.14,29.15,29.04,29.13,346905.0
2020-01-14 12:00:00,29.16,29.18,29.11,29.17,284595.0,29.16,29.18,29.11,29.17,284595.0
2020-01-14 13:00:00,29.17,29.21,29.09,29.14,361560.0,29.17,29.21,29.09,29.14,361560.0
2020-01-14 14:00:00,29.11,29.22,29.07,29.2,262515.0,29.11,29.22,29.07,29.2,262515.0
2020-01-14 15:00:00,29.2,29.25,29.16,29.24,765015.0,29.2,29.25,29.16,29.24,765015.0
2020-01-15 09:30:00,29.12,29.25,29.12,29.25,294015.0,29.12,29.25,29.12,29.25,294015.0
2020-01-15 10:00:00,29.24,29.36,29.22,29.24,421740.0,29.24,29.36,29.22,29.24,421740.0
2020-01-15 11:00:00,29.25,29.28,29.14,29.24,315750.0,29.25,29.28,29.14,29.24,315750.0
2020-01-15 12:00:00,29.23,29.25,29.18,29.25,244335.0,29.23,29.25,29.18,29.25,244335.0
2020-01-15 13:00:00,29.24,29.3,29.23,29.3,386220.0,29.24,29.3,29.23,29.3,386220.0
2020-01-15 14:00:00,29.3,29.32,29.23,29.23,267840.0,29.3,29.32,29.23,29.23,267840.0
2020-01-15 15:00:00,29.22,29.22,29.15,29.22,576825.0,29.22,29.22,29.15,29.22,576825.0
2020-01-16 09:30:00,29.33,29.49,29.23,29.42,620505.0,29.33,29.49,29.23,29.42,620505.0
2020-01-16 10:00:00,29.42,29.6,29.35,29.43,2699220.0,29.42,29.6,29.35,29.43,2699220.0
2020-01-16 11:00:00,29.44,29.47,29.38,29.4,345645.0,29.44,29.47,29.38,29.4,345645.0
2020-01-16 12:00:00,29.4,29.42,29.35,29.38,273045.0,29.4,29.42,29.35,29.38,273045.0
2020-01-16 13:00:00,29.38,29.41,29.36,29.4,229800.0,29.38,29.41,29.36,29.4,229800.0
2020-01-16 14:00:00,29.4,29.44,29.39,29.4,1633980.0,29.4,29.44,29.39,29.4,1633980.0
2020-01-16 15:00:00,29.39,29.48,29.37,29.4,2895495.0,29.39,29.48,29.37,29.4,2895495.0
2020-01-17 09:30:00,29.5,29.51,29.08,29.19,1115775.0,29.5,29.51,29.08,29.19,1115775.0
2020-01-17 10:00:00,29.1,29.36,29.09,29.36,422085.0,29.1,29.36,29.09,29.36,422085.0
2020-01-17 11:00:00,29.36,29.43,29.27,29.33,404250.0,29.36,29.43,29.27,29.33,404250.0
2020-01-17 12:00:00,29.32,29.43,29.32,29.43,326925.0,29.32,29.43,29.32,29.43,326925.0
2020-01-17 13:00:00,29.42,29.49,29.4,29.43,291165.0,29.42,29.49,29.4,29.43,291165.0
2020-01-17 14:00:00,29.43,29.52,29.41,29.45,358320.0,29.43,29.52,29.41,29.45,358320.0
2020-01-17 15:00:00,29.45,29.47,29.35,29.37,1236135.0,29.45,29.47,29.35,29.37,1236135.0
2020-01-21 09:30:00,29.33,29.52,29.32,29.5,324420.0,29.33,29.52,29.32,29.5,324420.0
2020-01-21 10:00:00,29.5,29.73,29.49,29.63,565665.0,29.5,29.73,29.49,29.63,565665.0
2020-01-21 11:00:00,29.62,29.79,29.62,29.73,959565.0,29.62,29.79,29.62,29.73,959565.0
2020-01-21 12:00:00,29.73,29.74,29.58,29.59,499230.0,29.73,29.74,29.58,29.59,499230.0
2020-01-21 13:00:00,29.58,29.58,29.37,29.37,399585.0,29.58,29.58,29.37,29.37,399585.0
2020-01-21 14:00:00,29.35,29.44,29.32,29.38,576540.0,29.35,29.44,29.32,29.38,576540.0
2020-01-21 15:00:00,29.39,29.45,29.33,29.37,904110.0,29.39,29.45,29.33,29.37,904110.0
2020-01-22 09:30:00,29.41,29.59,29.4,29.47,197625.0,29.41,29.59,29.4,29.47,197625.0
2020-01-22 10:00:00,29.45,29.46,29.29,29.31,351060.0,29.45,29.46,29.29,29.31,351060.0
2020-01-22 11:00:00,29.3,29.34,29.18,29.23,475170.0,29.3,29.34,29.18,29.23,475170.0
2020-01-22 12:00:00,29.23,29.26,29.12,29.13,929235.0,29.23,29.26,29.12,29.13,929235.0
2020-01-22 13:00:00,29.14,29.18,29.11,29.14,1234935.0,29.14,29.18,29.11,29.14,1234935.0
2020-01-22 14:00:00,29.14,29.27,29.02,29.06,845775.0,29.14,29.27,29.02,29.06,845775.0
2020-01-22 15:00:00,29.06,29.11,28.9,29.06,2045760.0,29.06,29.11,28.9,29.06,2045760.0
2020-01-23 09:30:00,28.8,28.88,28.73,28.79,507300.0,28.8,28.88,28.73,28.79,507300.0
2020-01-23 10:00:00,28.79,28.99,28.77,28.92,890430.0,28.79,28.99,28.77,28.92,890430.0
2020-01-23 11:00:00,28.92,29.05,28.8,28.94,619290.0,28.92,29.05,28.8,28.94,619290.0
2020-01-23 12:00:00,28.93,29.03,28.93,28.93,296310.0,28.93,29.03,28.93,28.93,296310.0
2020-01-23 13:00:00,28.94,28.99,28.92,28.97,588540.0,28.94,28.99,28.92,28.97,588540.0
2020-01-23 14:00:00,28.97,29.11,28.95,29.11,877260.0,28.97,29.11,28.95,29.11,877260.0
2020-01-23 15:00:00,29.12,29.13,28.98,29.07,1300320.0,29.12,29.13,28.98,29.07,1300320.0
2020-01-24 09:30:00,29.16,29.27,28.78,29.01,280635.0,29.16,29.27,28.78,29.01,280635.0
2020-01-24 10:00:00,29.0,29.02,28.87,28.91,687435.0,29.0,29.02,28.87,28.91,687435.0
2020-01-24 11:00:00,28.9,28.98,28.83,28.83,273705.0,28.9,28.98,28.83,28.83,273705.0
2020-01-24 12:00:00,28.82,28.82,28.7,28.76,208530.0,28.82,28.82,28.7,28.76,208530.0
2020-01-24 13:00:00,28.75,28.75,28.65,28.7,289905.0,28.75,28.75,28.65,28.7,289905.0
2020-01-24 14:00:00,28.7,28.77,28.65,28.77,632310.0,28.7,28.77,28.65,28.77,632310.0
2020-01-24 15:00:00,28.76,28.79,28.66,28.72,620535.0,28.76,28.79,28.66,28.72,620535.0
2020-01-27 09:30:00,28.39,28.59,28.39,28.48,596820.0,28.39,28.59,28.39,28.48,596820.0
2020-01-27 10:00:00,28.44,28.52,28.4,28.52,429000.0,28.44,28.52,28.4,28.52,429000.0
2020-01-27 11:00:00,28.52,28.57,28.46,28.51,376635.0,28.52,28.57,28.46,28.51,376635.0
2020-01-27 12:00:00,28.5,28.57,28.47,28.52,243855.0,28.5,28.57,28.47,28.52,243855.0
2020-01-27 13:00:00,28.53,28.56,28.5,28.54,217680.0,28.53,28.56,28.5,28.54,217680.0
2020-01-27 14:00:00,28.55,28.57,28.5,28.53,531210.0,28.55,28.57,28.5,28.53,531210.0
2020-01-27 15:00:00,28.52,28.56,28.45,28.45,791370.0,28.52,28.56,28.45,28.45,791370.0
2020-01-28 09:30:00,28.49,28.57,28.37,28.51,299910.0,28.49,28.57,28.37,28.51,299910.0
2020-01-28 10:00:00,28.5,28.55,28.42,28.48,659880.0,28.5,28.55,28.42,28.48,659880.0
2020-01-28 11:00:00,28.49,28.6,28.45,28.59,422505.0,28.49,28.6,28.45,28.59,422505.0
2020-01-28 12:00:00,28.6,28.63,28.55,28.6,328875.0,28.6,28.63,28.55,28.6,328875.0
2020-01-28 13:00:00,28.6,28.66,28.55,28.59,289155.0,28.6,28.66,28.55,28.59,289155.0
2020-01-28 14:00:00,28.59,28.61,28.55,28.55,483885.0,28.59,28.61,28.55,28.55,483885.0
2020-01-28 15:00:00,28.55,28.56,28.5,28.54,904530.0,28.55,28.56,28.5,28.54,904530.0
2020-01-29 09:30:00,28.51,28.64,28.41,28.41,266880.0,28.51,28.64,28.41,28.41,266880.0
2020-01-29 10:00:00,28.36,28.4,28.26,28.37,358920.0,28.36,28.4,28.26,28.37,358920.0
2020-01-29 11:00:00,28.38,28.53,28.38,28.49,285150.0,28.38,28.53,28.38,28.49,285150.0
2020-01-29 12:00:00,28.48,28.55,28.48,28.54,278145.0,28.48,28.55,28.48,28.54,278145.0
2020-01-29 13:00:00,28.55,28.58,28.51,28.54,612555.0,28.55,28.58,28.51,28.54,612555.0
2020-01-29 14:00:00,28.53,28.57,28.52,28.54,427350.0,28.53,28.57,28.52,28.54,427350.0
2020-01-29 15:00:00,28.53,28.53,28.26,28.28,727125.0,28.53,28.53,28.26,28.28,727125.0
2020-01-30 09:30:00,28.05,28.05,27.84,27.96,543090.0,28.05,28.05,27.84,27.96,543090.0
2020-01-30 10:00:00,27.98,28.05,27.92,27.97,613785.0,27.98,28.05,27.92,27.97,613785.0
2020-01-30 11:00:00,27.97,28.04,27.95,27.96,806250.0,27.97,28.04,27.95,27.96,806250.0
2020-01-30 12:00:00,27.95,28.0,27.86,27.87,546390.0,27.95,28.0,27.86,27.87,546390.0
2020-01-30 13:00:00,27.86,27.87,27.8,27.81,493065.0,27.86,27.87,27.8,27.81,493065.0
2020-01-30 14:00:00,27.82,27.9,27.81,27.87,567540.0,27.82,27.9,27.81,27.87,567540.0
2020-01-30 15:00:00,27.87,28.0,27.87,27.99,1267245.0,27.87,28.0,27.87,27.99,1267245.0
2020-01-31 09:30:00,27.69,27.86,27.5,27.58,1124955.0,27.69,27.86,27.5,27.58,1124955.0
2020-01-31 10:00:00,27.59,27.62,27.46,27.48,1907775.0,27.59,27.62,27.46,27.48,1907775.0
2020-01-31 11:00:00,27.48,27.49,27.24,27.33,1196580.0,27.48,27.49,27.24,27.33,1196580.0
2020-01-31 12:00:00,27.33,27.37,27.2,27.26,646995.0,27.33,27.37,27.2,27.26,646995.0
2020-01-31 13:00:00,27.27,27.29,27.06,27.1,1550760.0,27.27,27.29,27.06,27.1,1550760.0
2020-01-31 14:00:00,27.11,27.23,27.1,27.22,963090.0,27.11,27.23,27.1,27.22,963090.0
2020-01-31 15:00:00,27.21,27.25,27.0,27.06,3549645.0,27.21,27.25,27.0,27.06,3549645.0
2020-02-03 09:30:00,27.19,27.34,27.08,27.24,554280.0,27.19,27.34,27.08,27.24,554280.0
2020-02-03 10:00:00,27.25,27.47,27.22,27.27,651420.0,27.25,27.47,27.22,27.27,651420.0
2020-02-03 11:00:00,27.29,27.29,27.2,27.23,578655.0,27.29,27.29,27.2,27.23,578655.0
2020-02-03 12:00:00,27.23,27.32,27.19,27.28,498150.0,27.23,27.32,27.19,27.28,498150.0
2020-02-03 13:00:00,27.28,27.31,27.15,27.21,755235.0,27.28,27.31,27.15,27.21,755235.0
2020-02-03 14:00:00,27.21,27.21,27.06,27.14,650385.0,27.21,27.21,27.06,27.14,650385.0
2020-02-03 15:00:00,27.12,27.16,27.06,27.08,1592415.0,27.12,27.16,27.06,27.08,1592415.0
2020-02-04 09:30:00,27.32,27.73,27.32,27.67,602460.0,27.32,27.73,27.32,27.67,602460.0
2020-02-04 10:00:00,27.67,27.69,27.47,27.48,656430.0,27.67,27.69,27.47,27.48,656430.0
2020-02-04 11:00:00,27.48,27.48,27.34,27.36,471315.0,27.48,27.48,27.34,27.36,471315.0
2020-02-04 12:00:00,27.36,27.44,27.34,27.43,462780.0,27.36,27.44,27.34,27.43,462780.0
2020-02-04 13:00:00,27.44,27.47,27.32,27.33,317385.0,27.44,27.47,27.32,27.33,317385.0
2020-02-04 14:00:00,27.35,27.35,27.19,27.28,926775.0,27.35,27.35,27.19,27.28,926775.0
2020-02-04 15:00:00,27.28,27.3,27.16,27.17,1511370.0,27.28,27.3,27.16,27.17,1511370.0
2020-02-05 09:30:00,27.37,27.61,27.35,27.49,560970.0,27.37,27.61,27.35,27.49,560970.0
2020-02-05 10:00:00,27.49,27.54,27.37,27.52,654510.0,27.49,27.54,27.37,27.52,654510.0
2020-02-05 11:00:00,27.5,27.69,27.45,27.69,950175.0,27.5,27.69,27.45,27.69,950175.0
2020-02-05 12:00:00,27.69,27.8,27.66,27.73,707295.0,27.69,27.8,27.66,27.73,707295.0
2020-02-05 13:00:00,27.73,27.89,27.7,27.85,516225.0,27.73,27.89,27.7,27.85,516225.0
2020-02-05 14:00:00,27.84,28.05,27.79,28.03,1476810.0,27.84,28.05,27.79,28.03,1476810.0
2020-02-05 15:00:00,28.03,28.11,27.96,27.99,2775525.0,28.03,28.11,27.96,27.99,2775525.0
2020-02-06 09:30:00,26.95,27.0,25.89,26.72,4859115.0,26.95,27.0,25.89,26.72,4859115.0
2020-02-06 10:00:00,26.72,27.21,26.68,27.04,3315285.0,26.72,27.21,26.68,27.04,3315285.0
2020-02-06 11:00:00,27.03,27.5,26.98,27.4,2977290.0,27.03,27.5,26.98,27.4,2977290.0
2020-02-06 12:00:00,27.4,27.4,26.74,26.75,1830885.0,27.4,27.4,26.74,26.75,1830885.0
2020-02-06 13:00:00,26.73,26.77,26.47,26.65,2332380.0,26.73,26.77,26.47,26.65,2332380.0
2020-02-06 14:00:00,26.64,26.81,26.62,26.73,1831755.0,26.64,26.81,26.62,26.73,1831755.0
2020-02-06 15:00:00,26.72,26.72,26.5,26.54,4247385.0,26.72,26.72,26.5,26.54,4247385.0
2020-02-07 09:30:00,26.42,26.5,25.75,26.06,1853025.0,26.42,26.5,25.75,26.06,1853025.0
2020-02-07 10:00:00,26.03,26.16,25.94,26.0,2297115.0,26.03,26.16,25.94,26.0,2297115.0
2020-02-07 11:00:00,26.0,26.15,25.97,26.07,1319745.0,26.0,26.15,25.97,26.07,1319745.0
2020-02-07 12:00:00,26.07,26.1,25.87,25.88,909405.0,26.07,26.1,25.87,25.88,909405.0
2020-02-07 13:00:00,25.88,25.89,25.78,25.82,996675.0,25.88,25.89,25.78,25.82,996675.0
2020-02-07 14:00:00,25.83,25.84,25.75,25.78,1253250.0,25.83,25.84,25.75,25.78,1253250.0
2020-02-07 15:00:00,25.79,25.92,25.79,25.85,2293410.0,25.79,25.92,25.79,25.85,2293410.0
2020-02-10 09:30:00,25.69,26.13,25.69,25.96,1102830.0,25.69,26.13,25.69,25.96,1102830.0
2020-02-10 10:00:00,25.98,26.05,25.92,26.0,1612500.0,25.98,26.05,25.92,26.0,1612500.0
2020-02-10 11:00:00,26.0,26.02,25.97,26.0,1169745.0,26.0,26.02,25.97,26.0,1169745.0
2020-02-10 12:00:00,26.0,26.06,25.98,26.03,686505.0,26.0,26.06,25.98,26.03,686505.0
2020-02-10 13:00:00,26.03,26.13,26.03,26.08,553455.0,26.03,26.13,26.03,26.08,553455.0
2020-02-10 14:00:00,26.07,26.08,26.01,26.06,431160.0,26.07,26.08,26.01,26.06,431160.0
2020-02-10 15:00:00,26.06,26.09,25.99,26.09,1705305.0,26.06,26.09,25.99,26.09,1705305.0
2020-02-11 09:30:00,25.88,26.29,25.88,26.06,1466235.0,25.88,26.29,25.88,26.06,1466235.0
2020-02-11 10:00:00,26.06,26.08,25.89,26.05,2942730.0,26.06,26.08,25.89,26.05,2942730.0
2020-02-11 11:00:00,26.05,26.1,26.0,26.01,810540.0,26.05,26.1,26.0,26.01,810540.0
2020-02-11 12:00:00,26.03,26.07,25.92,25.95,1368810.0,26.03,26.07,25.92,25.95,1368810.0
2020-02-11 13:00:00,25.95,26.01,25.89,25.89,2319675.0,25.95,26.01,25.89,25.89,2319675.0
2020-02-11 14:00:00,25.9,25.97,25.86,25.87,1040625.0,25.9,25.97,25.86,25.87,1040625.0
2020-02-11 15:00:00,25.87,26.01,25.85,25.98,2360745.0,25.87,26.01,25.85,25.98,2360745.0
2020-02-12 09:30:00,26.08,26.22,25.95,26.18,660375.0,26.08,26.22,25.95,26.18,660375.0
2020-02-12 10:00:00,26.19,26.2,26.01,26.03,1192815.0,26.19,26.2,26.01,26.03,1192815.0
2020-02-12 11:00:00,26.02,26.07,25.98,26.02,565500.0,26.02,26.07,25.98,26.02,565500.0
2020-02-12 12:00:00,26.02,26.09,26.02,26.08,591450.0,26.02,26.09,26.02,26.08,591450.0
2020-02-12 13:00:00,26.08,26.08,26.02,26.04,438105.0,26.08,26.08,26.02,26.04,438105.0
2020-02-12 14:00:00,26.03,26.1,25.99,26.1,1447830.0,26.03,26.1,25.99,26.1,1447830.0
2020-02-12 15:00:00,26.09,26.17,26.09,26.16,2526960.0,26.09,26.17,26.09,26.16,2526960.0
2020-02-13 09:30:00,26.12,26.42,26.12,26.35,1417830.0,26.12,26.42,26.12,26.35,1417830.0
2020-02-13 10:00:00,26.36,26.41,26.29,26.37,711045.0,26.36,26.41,26.29,26.37,711045.0
2020-02-13 11:00:00,26.38,26.38,26.28,26.33,753840.0,26.38,26.38,26.28,26.33,753840.0
2020-02-13 12:00:00,26.34,26.35,26.27,26.28,467250.0,26.34,26.35,26.27,26.28,467250.0
2020-02-13 13:00:00,26.28,26.28,26.21,26.21,465090.0,26.28,26.28,26.21,26.21,465090.0
2020-02-13 14:00:00,26.22,26.26,26.18,26.19,533910.0,26.22,26.26,26.18,26.19,533910.0
2020-02-13 15:00:00,26.19,26.24,26.15,26.17,1881210.0,26.19,26.24,26.15,26.17,1881210.0
2020-02-14 09:30:00,26.24,26.4,26.2,26.25,499695.0,26.24,26.4,26.2,26.25,499695.0
2020-02-14 10:00:00,26.27,26.32,26.03,26.03,1817055.0,26.27,26.32,26.03,26.03,1817055.0
2020-02-14 11:00:00,26.04,26.18,26.03,26.09,1318680.0,26.04,26.18,26.03,26.09,1318680.0
2020-02-14 12:00:00,26.09,26.12,26.05,26.07,1040250.0,26.09,26.12,26.05,26.07,1040250.0
2020-02-14 13:00:00,26.07,26.09,25.98,26.02,583605.0,26.07,26.09,25.98,26.02,583605.0
2020-02-14 14:00:00,26.02,26.1,26.02,26.02,997980.0,26.02,26.1,26.02,26.02,997980.0
2020-02-14 15:00:00,26.03,26.1,25.98,26.06,2074830.0,26.03,26.1,25.98,26.06,2074830.0
2020-02-18 09:30:00,26.22,26.62,26.2,26.41,1763445.0,26.22,26.62,26.2,26.41,1763445.0
2020-02-18 10:00:00,26.4,26.44,26.31,26.34,942765.0,26.4,26.44,26.31,26.34,942765.0
2020-02-18 11:00:00,26.33,26.34,26.09,26.1,1539375.0,26.33,26.34,26.09,26.1,1539375.0
2020-02-18 12:00:00,26.11,26.26,26.1,26.23,816225.0,26.11,26.26,26.1,26.23,816225.0
2020-02-18 13:00:00,26.23,26.3,26.21,26.29,839445.0,26.23,26.3,26.21,26.29,839445.0
2020-02-18 14:00:00,26.31,26.46,26.22,26.41,1623615.0,26.31,26.46,26.22,26.41,1623615.0
2020-02-18 15:00:00,26.4,26.45,26.35,26.4,2506680.0,26.4,26.45,26.35,26.4,2506680.0
2020-02-19 09:30:00,26.33,26.54,26.17,26.24,600780.0,26.33,26.54,26.17,26.24,600780.0
2020-02-19 10:00:00,26.23,26.24,26.03,26.11,900705.0,26.23,26.24,26.03,26.11,900705.0
2020-02-19 11:00:00,26.09,26.27,26.09,26.24,740955.0,26.09,26.27,26.09,26.24,740955.0
2020-02-19 12:00:00,26.23,26.32,26.23,26.31,563580.0,26.23,26.32,26.23,26.31,563580.0
2020-02-19 13:00:00,26.31,26.33,26.28,26.31,605700.0,26.31,26.33,26.28,26.31,605700.0
2020-02-19 14:00:00,26.31,26.32,26.13,26.14,770550.0,26.31,26.32,26.13,26.14,770550.0
2020-02-19 15:00:00,26.14,26.17,26.09,26.14,2145855.0,26.14,26.17,26.09,26.14,2145855.0
2020-02-20 09:30:00,26.08,26.25,26.08,26.2,492630.0,26.08,26.25,26.08,26.2,492630.0
2020-02-20 10:00:00,26.13,26.22,26.07,26.16,1408125.0,26.13,26.22,26.07,26.16,1408125.0
2020-02-20 11:00:00,26.16,26.16,25.91,26.06,1136055.0,26.16,26.16,25.91,26.06,1136055.0
2020-02-20 12:00:00,26.04,26.15,25.99,26.15,849660.0,26.04,26.15,25.99,26.15,849660.0
2020-02-20 13:00:00,26.14,26.25,26.13,26.23,1327875.0,26.14,26.25,26.13,26.23,1327875.0
2020-02-20 14:00:00,26.23,26.28,26.18,26.22,706290.0,26.23,26.28,26.18,26.22,706290.0
2020-02-20 15:00:00,26.21,26.38,26.19,26.35,1924035.0,26.21,26.38,26.19,26.35,1924035.0
2020-02-21 09:30:00,26.22,26.28,26.12,26.22,767760.0,26.22,26.28,26.12,26.22,767760.0
2020-02-21 10:00:00,26.23,26.27,26.07,26.18,727620.0,26.23,26.27,26.07,26.18,727620.0
2020-02-21 11:00:00,26.2,26.21,26.05,26.11,315210.0,26.2,26.21,26.05,26.11,315210.0
2020-02-21 12:00:00,26.1,26.13,26.05,26.13,263385.0,26.1,26.13,26.05,26.13,263385.0
2020-02-21 13:00:00,26.13,26.16,25.97,25.98,435870.0,26.13,26.16,25.97,25.98,435870.0
2020-02-21 14:00:00,25.97,26.04,25.96,26.0,480030.0,25.97,26.04,25.96,26.0,480030.0
2020-02-21 15:00:00,26.0,26.12,25.96,26.11,1741290.0,26.0,26.12,25.96,26.11,1741290.0
2020-02-24 09:30:00,25.74,26.0,25.73,25.84,814770.0,25.74,26.0,25.73,25.84,814770.0
2020-02-24 10:00:00,25.82,25.93,25.78,25.88,786825.0,25.82,25.93,25.78,25.88,786825.0
2020-02-24 11:00:00,25.88,25.9,25.78,25.83,716100.0,25.88,25.9,25.78,25.83,716100.0
2020-02-24 12:00:00,25.83,25.84,25.75,25.78,648810.0,25.83,25.84,25.75,25.78,648810.0
2020-02-24 13:00:00,25.76,25.86,25.7,25.85,694665.0,25.76,25.86,25.7,25.85,694665.0
2020-02-24 14:00:00,25.86,26.05,25.81,26.04,516075.0,25.86,26.05,25.81,26.04,516075.0
2020-02-24 15:00:00,26.04,26.09,25.85,25.85,1824000.0,26.04,26.09,25.85,25.85,1824000.0
2020-02-25 09:30:00,25.98,26.06,25.71,25.79,553680.0,25.98,26.06,25.71,25.79,553680.0
2020-02-25 10:00:00,25.79,25.87,25.64,25.78,1248645.0,25.79,25.87,25.64,25.78,1248645.0
2020-02-25 11:00:00,25.8,25.9,25.68,25.82,837870.0,25.8,25.9,25.68,25.82,837870.0
2020-02-25 12:00:00,25.82,25.82,25.62,25.67,920955.0,25.82,25.82,25.62,25.67,920955.0
2020-02-25 13:00:00,25.65,25.72,25.5,25.5,750525.0,25.65,25.72,25.5,25.5,750525.0
2020-02-25 14:00:00,25.5,25.51,25.26,25.41,1696590.0,25.5,25.51,25.26,25.41,1696590.0
2020-02-25 15:00:00,25.43,25.5,25.12,25.15,2759220.0,25.43,25.5,25.12,25.15,2759220.0
2020-02-26 09:30:00,25.31,25.58,25.2,25.47,1151340.0,25.31,25.58,25.2,25.47,1151340.0
2020-02-26 10:00:00,25.48,25.59,25.37,25.5,1503870.0,25.48,25.59,25.37,25.5,1503870.0
2020-02-26 11:00:00,25.5,25.61,25.46,25.47,671970.0,25.5,25.61,25.46,25.47,671970.0
2020-02-26 12:00:00,25.47,25.49,25.33,25.39,583545.0,25.47,25.49,25.33,25.39,583545.0
2020-02-26 13:00:00,25.39,25.42,25.2,25.21,845100.0,25.39,25.42,25.2,25.21,845100.0
2020-02-26 14:00:00,25.23,25.29,25.12,25.13,718110.0,25.23,25.29,25.12,25.13,718110.0
2020-02-26 15:00:00,25.14,25.28,25.11,25.18,1426515.0,25.14,25.28,25.11,25.18,1426515.0
2020-02-27 09:30:00,24.75,24.96,24.7,24.74,834765.0,24.75,24.96,24.7,24.74,834765.0
2020-02-27 10:00:00,24.79,25.1,24.7,25.1,2020425.0,24.79,25.1,24.7,25.1,2020425.0
2020-02-27 11:00:00,25.07,25.28,25.05,25.28,1012665.0,25.07,25.28,25.05,25.28,1012665.0
2020-02-27 12:00:00,25.27,25.4,25.21,25.26,745995.0,25.27,25.4,25.21,25.26,745995.0
2020-02-27 13:00:00,25.24,25.37,25.01,25.06,685905.0,25.24,25.37,25.01,25.06,685905.0
2020-02-27 14:00:00,25.03,25.12,24.94,24.99,843180.0,25.03,25.12,24.94,24.99,843180.0
2020-02-27 15:00:00,24.98,25.04,24.67,24.7,2578410.0,24.98,25.04,24.67,24.7,2578410.0
2020-02-28 09:30:00,24.06,24.38,23.94,23.94,1859490.0,24.06,24.38,23.94,23.94,1859490.0
2020-02-28 10:00:00,23.96,24.39,23.92,24.26,3354735.0,23.96,24.39,23.92,24.26,3354735.0
2020-02-28 11:00:00,24.26,24.83,24.18,24.62,2543355.0,24.26,24.83,24.18,24.62,2543355.0
2020-02-28 12:00:00,24.61,24.67,24.37,24.65,727005.0,24.61,24.67,24.37,24.65,727005.0
2020-02-28 13:00:00,24.65,24.71,24.21,24.3,1206150.0,24.65,24.71,24.21,24.3,1206150.0
2020-02-28 14:00:00,24.29,24.56,24.17,24.32,1220835.0,24.29,24.56,24.17,24.32,1220835.0
2020-02-28 15:00:00,24.34,24.61,24.04,24.57,3587040.0,24.34,24.61,24.04,24.57,3587040.0
2020-03-02 09:30:00,24.47,24.69,24.35,24.4,915075.0,24.47,24.69,24.35,24.4,915075.0
2020-03-02 10:00:00,24.43,24.63,24.3,24.56,1584615.0,24.43,24.63,24.3,24.56,1584615.0
2020-03-02 11:00:00,24.57,24.96,24.57,24.89,973230.0,24.57,24.96,24.57,24.89,973230.0
2020-03-02 12:00:00,24.91,24.95,24.74,24.92,1252830.0,24.91,24.95,24.74,24.92,1252830.0
2020-03-02 13:00:00,24.92,24.93,24.74,24.92,900240.0,24.92,24.93,24.74,24.92,900240.0
2020-03-02 14:00:00,24.92,24.93,24.64,24.76,1142460.0,24.92,24.93,24.64,24.76,1142460.0
2020-03-02 15:00:00,24.75,25.23,24.75,25.23,3212400.0,24.75,25.23,24.75,25.23,3212400.0
2020-03-03 09:30:00,24.56,25.05,24.56,24.86,1047705.0,24.56,25.05,24.56,24.86,1047705.0
2020-03-03 10:00:00,24.98,25.37,24.95,25.25,1965720.0,24.98,25.37,24.95,25.25,1965720.0
2020-03-03 11:00:00,25.23,25.28,24.59,25.09,1414350.0,25.23,25.28,24.59,25.09,1414350.0
2020-03-03 12:00:00,25.03,25.2,24.82,24.84,960420.0,25.03,25.2,24.82,24.84,960420.0
2020-03-03 13:00:00,24.82,24.82,24.45,24.54,1711965.0,24.82,24.82,24.45,24.54,1711965.0
2020-03-03 14:00:00,24.52,24.58,24.23,24.51,1527375.0,24.52,24.58,24.23,24.51,1527375.0
2020-03-03 15:00:00,24.48,24.69,24.15,24.27,2915520.0,24.48,24.69,24.15,24.27,2915520.0
2020-03-04 09:30:00,24.53,24.73,24.35,24.4,1066080.0,24.53,24.73,24.35,24.4,1066080.0
2020-03-04 10:00:00,24.38,24.59,24.24,24.43,793860.0,24.38,24.59,24.24,24.43,793860.0
2020-03-04 11:00:00,24.45,24.49,24.28,24.4,594240.0,24.45,24.49,24.28,24.4,594240.0
2020-03-04 12:00:00,24.41,24.6,24.41,24.59,397635.0,24.41,24.6,24.41,24.59,397635.0
2020-03-04 13:00:00,24.6,24.79,24.6,24.76,373350.0,24.6,24.79,24.6,24.76,373350.0
2020-03-04 14:00:00,24.76,24.91,24.72,24.87,495675.0,24.76,24.91,24.72,24.87,495675.0
2020-03-04 15:00:00,24.89,25.17,24.82,25.15,1269900.0,24.89,25.17,24.82,25.15,1269900.0
2020-03-05 09:30:00,24.59,24.8,24.47,24.58,764865.0,24.59,24.8,24.47,24.58,764865.0
2020-03-05 10:00:00,24.63,24.66,24.37,24.44,835245.0,24.63,24.66,24.37,24.44,835245.0
2020-03-05 11:00:00,24.47,24.58,24.32,24.32,480720.0,24.47,24.58,24.32,24.32,480720.0
2020-03-05 12:00:00,24.33,24.35,23.97,24.04,789645.0,24.33,24.35,23.97,24.04,789645.0
2020-03-05 13:00:00,24.06,24.08,23.9,24.04,763110.0,24.06,24.08,23.9,24.04,763110.0
2020-03-05 14:00:00,24.05,24.08,23.92,24.07,553800.0,24.05,24.08,23.92,24.07,553800.0
2020-03-05 15:00:00,24.07,24.15,23.93,24.09,2282880.0,24.07,24.15,23.93,24.09,2282880.0
2020-03-06 09:30:00,23.6,23.86,23.48,23.8,1141965.0,23.6,23.86,23.48,23.8,1141965.0
2020-03-06 10:00:00,23.81,24.28,23.72,24.26,932070.0,23.81,24.28,23.72,24.26,932070.0
2020-03-06 11:00:00,24.25,24.26,24.07,24.13,551865.0,24.25,24.26,24.07,24.13,551865.0
2020-03-06 12:00:00,24.12,24.23,23.97,24.16,548070.0,24.12,24.23,23.97,24.16,548070.0
2020-03-06 13:00:00,24.17,24.31,24.08,24.13,499005.0,24.17,24.31,24.08,24.13,499005.0
2020-03-06 14:00:00,24.13,24.21,23.97,24.03,662250.0,24.13,24.21,23.97,24.03,662250.0
2020-03-06 15:00:00,24.05,24.64,24.0,24.54,1920240.0,24.05,24.64,24.0,24.54,1920240.0
2020-03-09 09:30:00,23.9,24.8,23.67,24.2,852105.0,23.9,24.8,23.67,24.2,852105.0
2020-03-09 10:00:00,24.2,25.22,24.2,25.05,3058365.0,24.2,25.22,24.2,25.05,3058365.0
2020-03-09 11:00:00,25.03,25.3,25.03,25.21,1881825.0,25.03,25.3,25.03,25.21,1881825.0
2020-03-09 12:00:00,25.19,25.31,25.02,25.12,879735.0,25.19,25.31,25.02,25.12,879735.0
2020-03-09 13:00:00,25.12,25.26,24.9,25.02,787080.0,25.12,25.26,24.9,25.02,787080.0
2020-03-09 14:00:00,25.02,25.31,24.94,25.22,2374920.0,25.02,25.31,24.94,25.22,2374920.0
2020-03-09 15:00:00,25.22,25.33,24.91,24.91,4969725.0,25.22,25.33,24.91,24.91,4969725.0
2020-03-10 09:30:00,25.57,25.93,25.41,25.87,1395120.0,25.57,25.93,25.41,25.87,1395120.0
2020-03-10 10:00:00,25.82,26.3,25.73,25.73,2115090.0,25.82,26.3,25.73,25.73,2115090.0
2020-03-10 11:00:00,25.75,26.08,25.46,25.66,1216350.0,25.75,26.08,25.46,25.66,1216350.0
2020-03-10 12:00:00,25.68,26.16,25.68,25.91,1225200.0,25.68,26.16,25.68,25.91,1225200.0
2020-03-10 13:00:00,25.87,26.03,25.69,25.72,1136355.0,25.87,26.03,25.69,25.72,1136355.0
2020-03-10 14:00:00,25.7,26.13,25.61,26.04,1163730.0,25.7,26.13,25.61,26.04,1163730.0
2020-03-10 15:00:00,26.05,26.27,25.96,26.24,2131305.0,26.05,26.27,25.96,26.24,2131305.0
2020-03-11 09:30:00,25.7,25.82,25.41,25.67,534585.0,25.7,25.82,25.41,25.67,534585.0
2020-03-11 10:00:00,25.72,25.83,25.23,25.34,726480.0,25.72,25.83,25.23,25.34,726480.0
2020-03-11 11:00:00,25.37,25.4,25.11,25.22,984135.0,25.37,25.4,25.11,25.22,984135.0
2020-03-11 12:00:00,25.21,25.39,25.01,25.04,1143585.0,25.21,25.39,25.01,25.04,1143585.0
2020-03-11 13:00:00,25.05,25.28,24.96,25.18,1138635.0,25.05,25.28,24.96,25.18,1138635.0
2020-03-11 14:00:00,25.19,25.19,24.99,24.99,1440015.0,25.19,25.19,24.99,24.99,1440015.0
2020-03-11 15:00:00,24.99,25.19,24.73,24.95,3921255.0,24.99,25.19,24.73,24.95,3921255.0
2020-03-12 09:30:00,23.99,24.11,23.07,24.03,967110.0,23.99,24.11,23.07,24.03,967110.0
2020-03-12 10:00:00,24.03,24.03,23.05,23.34,2080950.0,24.03,24.03,23.05,23.34,2080950.0
2020-03-12 11:00:00,23.32,23.32,22.65,22.75,1820325.0,23.32,23.32,22.65,22.75,1820325.0
2020-03-12 12:00:00,22.73,23.29,22.61,23.21,1570905.0,22.73,23.29,22.61,23.21,1570905.0
2020-03-12 13:00:00,23.24,23.58,22.45,22.8,1232100.0,23.24,23.58,22.45,22.8,1232100.0
2020-03-12 14:00:00,22.83,22.84,22.45,22.53,1097700.0,22.83,22.84,22.45,22.53,1097700.0
2020-03-12 15:00:00,22.56,22.73,22.02,22.02,3506985.0,22.56,22.73,22.02,22.02,3506985.0
2020-03-13 09:30:00,22.93,23.23,22.53,22.65,797730.0,22.93,23.23,22.53,22.65,797730.0
2020-03-13 10:00:00,22.66,22.95,22.64,22.75,1147650.0,22.66,22.95,22.64,22.75,1147650.0
2020-03-13 11:00:00,22.77,22.91,21.91,22.34,1257870.0,22.77,22.91,21.91,22.34,1257870.0
2020-03-13 12:00:00,22.37,22.73,22.25,22.68,644430.0,22.37,22.73,22.25,22.68,644430.0
2020-03-13 13:00:00,22.65,23.06,22.65,22.84,682905.0,22.65,23.06,22.65,22.84,682905.0
2020-03-13 14:00:00,22.84,22.92,22.68,22.76,902025.0,22.84,22.92,22.68,22.76,902025.0
2020-03-13 15:00:00,22.77,23.66,22.52,23.62,2356410.0,22.77,23.66,22.52,23.62,2356410.0
2020-03-16 09:30:00,21.71,21.93,20.88,21.84,885615.0,21.71,21.93,20.88,21.84,885615.0
2020-03-16 10:00:00,21.83,22.13,21.42,21.94,1744425.0,21.83,22.13,21.42,21.94,1744425.0
2020-03-16 11:00:00,21.88,22.4,21.87,22.06,1145640.0,21.88,22.4,21.87,22.06,1145640.0
2020-03-16 12:00:00,22.02,22.1,21.25,21.32,1003095.0,22.02,22.1,21.25,21.32,1003095.0
2020-03-16 13:00:00,21.27,21.5,21.02,21.05,917220.0,21.27,21.5,21.02,21.05,917220.0
2020-03-16 14:00:00,21.0,21.04,20.47,20.96,1088865.0,21.0,21.04,20.47,20.96,1088865.0
2020-03-16 15:00:00,20.95,21.02,19.9,19.98,3632145.0,20.95,21.02,19.9,19.98,3632145.0
2020-03-17 09:30:00,20.48,20.88,20.16,20.18,993945.0,20.48,20.88,20.16,20.18,993945.0
2020-03-17 10:00:00,20.16,20.78,20.13,20.55,1473330.0,20.16,20.78,20.13,20.55,1473330.0
2020-03-17 11:00:00,20.57,21.45,20.48,21.44,1480320.0,20.57,21.45,20.48,21.44,1480320.0
2020-03-17 12:00:00,21.44,22.09,21.23,21.56,1076100.0,21.44,22.09,21.23,21.56,1076100.0
2020-03-17 13:00:00,21.61,21.71,21.16,21.43,997230.0,21.61,21.71,21.16,21.43,997230.0
2020-03-17 14:00:00,21.4,21.94,21.26,21.61,1338675.0,21.4,21.94,21.26,21.61,1338675.0
2020-03-17 15:00:00,21.61,22.02,21.3,21.91,2831145.0,21.61,22.02,21.3,21.91,2831145.0
2020-03-18 09:30:00,19.41,20.83,19.33,20.47,1477575.0,19.41,20.83,19.33,20.47,1477575.0
2020-03-18 10:00:00,20.42,20.58,19.27,19.32,1262550.0,20.42,20.58,19.27,19.32,1262550.0
2020-03-18 11:00:00,19.31,19.34,18.72,19.19,1002855.0,19.31,19.34,18.72,19.19,1002855.0
2020-03-18 12:00:00,19.17,19.49,18.98,19.24,1055430.0,19.17,19.49,18.98,19.24,1055430.0
2020-03-18 13:00:00,19.05,19.24,18.75,18.92,1902855.0,19.05,19.24,18.75,18.92,1902855.0
2020-03-18 14:00:00,18.92,19.52,18.45,19.49,1750860.0,18.92,19.52,18.45,19.49,1750860.0
2020-03-18 15:00:00,19.52,19.71,18.33,19.59,2877270.0,19.52,19.71,18.33,19.59,2877270.0
2020-03-19 09:30:00,19.42,19.53,18.49,18.98,748650.0,19.42,19.53,18.49,18.98,748650.0
2020-03-19 10:00:00,18.96,19.72,18.96,19.22,1009755.0,18.96,19.72,18.96,19.22,1009755.0
2020-03-19 11:00:00,19.24,20.42,19.21,20.06,1093080.0,19.24,20.42,19.21,20.06,1093080.0
2020-03-19 12:00:00,19.99,19.99,19.59,19.64,688065.0,19.99,19.99,19.59,19.64,688065.0
2020-03-19 13:00:00,19.63,19.89,19.33,19.68,776040.0,19.63,19.89,19.33,19.68,776040.0
2020-03-19 14:00:00,19.76,20.39,19.67,20.08,1570215.0,19.76,20.39,19.67,20.08,1570215.0
2020-03-19 15:00:00,20.05,20.05,19.27,19.4,3248325.0,20.05,20.05,19.27,19.4,3248325.0
2020-03-20 09:30:00,19.38,19.44,18.33,18.56,1976280.0,19.38,19.44,18.33,18.56,1976280.0
2020-03-20 10:00:00,18.66,19.15,18.59,19.05,1096080.0,18.66,19.15,18.59,19.05,1096080.0
2020-03-20 11:00:00,19.0,19.13,18.46,18.46,979155.0,19.0,19.13,18.46,18.46,979155.0
2020-03-20 12:00:00,18.41,18.46,17.97,18.24,932235.0,18.41,18.46,17.97,18.24,932235.0
2020-03-20 13:00:00,18.22,18.3,17.8,17.88,1103955.0,18.22,18.3,17.8,17.88,1103955.0
2020-03-20 14:00:00,17.91,17.98,17.4,17.46,1055970.0,17.91,17.98,17.4,17.46,1055970.0
2020-03-20 15:00:00,17.48,18.02,17.41,17.56,2891325.0,17.48,18.02,17.41,17.56,2891325.0
2020-03-23 09:30:00,17.06,17.65,16.98,17.61,1362465.0,17.06,17.65,16.98,17.61,1362465.0
2020-03-23 10:00:00,17.64,18.06,17.33,17.5,1504170.0,17.64,18.06,17.33,17.5,1504170.0
2020-03-23 11:00:00,17.51,17.62,17.04,17.16,1652130.0,17.51,17.62,17.04,17.16,1652130.0
2020-03-23 12:00:00,17.17,17.29,16.77,17.26,1118580.0,17.17,17.29,16.77,17.26,1118580.0
2020-03-23 13:00:00,17.26,17.48,17.06,17.17,1454625.0,17.26,17.48,17.06,17.17,1454625.0
2020-03-23 14:00:00,17.15,17.28,16.92,17.13,4483155.0,17.15,17.28,16.92,17.13,4483155.0
2020-03-23 15:00:00,17.13,17.61,17.06,17.4,9425670.0,17.13,17.61,17.06,17.4,9425670.0
2020-03-24 09:30:00,18.15,19.67,18.1,18.63,4443585.0,18.15,19.67,18.1,18.63,4443585.0
2020-03-24 10:00:00,18.64,18.72,18.19,18.2,5973630.0,18.64,18.72,18.19,18.2,5973630.0
2020-03-24 11:00:00,18.21,19.01,18.07,18.99,5321265.0,18.21,19.01,18.07,18.99,5321265.0
2020-03-24 12:00:00,18.98,19.57,18.77,19.17,1630140.0,18.98,19.57,18.77,19.17,1630140.0
2020-03-24 13:00:00,19.13,19.13,18.5,18.58,2287935.0,19.13,19.13,18.5,18.58,2287935.0
2020-03-24 14:00:00,18.6,19.0,18.56,18.97,1831455.0,18.6,19.0,18.56,18.97,1831455.0
2020-03-24 15:00:00,18.98,19.1,18.19,18.49,9246210.0,18.98,19.1,18.19,18.49,9246210.0
2020-03-25 09:30:00,18.63,19.13,18.47,18.66,2665695.0,18.63,19.13,18.47,18.66,2665695.0
2020-03-25 10:00:00,18.68,19.04,18.33,18.57,2696670.0,18.68,19.04,18.33,18.57,2696670.0
2020-03-25 11:00:00,18.62,18.94,18.35,18.71,2902965.0,18.62,18.94,18.35,18.71,2902965.0
2020-03-25 12:00:00,18.71,19.42,18.71,19.42,1956870.0,18.71,19.42,18.71,19.42,1956870.0
2020-03-25 13:00:00,19.41,20.24,19.38,19.97,1913130.0,19.41,20.24,19.38,19.97,1913130.0
2020-03-25 14:00:00,20.02,20.82,19.85,20.76,1684245.0,20.02,20.82,19.85,20.76,1684245.0
2020-03-25 15:00:00,20.74,20.98,19.82,19.93,6083595.0,20.74,20.98,19.82,19.93,6083595.0
2020-03-26 09:30:00,20.0,21.0,20.0,20.89,1748385.0,20.0,21.0,20.0,20.89,1748385.0
2020-03-26 10:00:00,20.87,21.71,20.8,21.71,2037645.0,20.87,21.71,20.8,21.71,2037645.0
2020-03-26 11:00:00,21.65,21.93,21.48,21.65,2644470.0,21.65,21.93,21.48,21.65,2644470.0
2020-03-26 12:00:00,21.66,21.67,21.33,21.42,1689210.0,21.66,21.67,21.33,21.42,1689210.0
2020-03-26 13:00:00,21.39,21.54,21.1,21.35,1842090.0,21.39,21.54,21.1,21.35,1842090.0
2020-03-26 14:00:00,21.36,21.47,21.11,21.34,1870830.0,21.36,21.47,21.11,21.34,1870830.0
2020-03-26 15:00:00,21.33,21.88,21.23,21.78,3255765.0,21.33,21.88,21.23,21.78,3255765.0
2020-03-27 09:30:00,21.01,21.12,20.56,20.72,599925.0,21.01,21.12,20.56,20.72,599925.0
2020-03-27 10:00:00,20.72,20.85,20.48,20.53,1017210.0,20.72,20.85,20.48,20.53,1017210.0
2020-03-27 11:00:00,20.53,20.79,20.5,20.6,788115.0,20.53,20.79,20.5,20.6,788115.0
2020-03-27 12:00:00,20.59,20.84,20.53,20.73,661815.0,20.59,20.84,20.53,20.73,661815.0
2020-03-27 13:00:00,20.72,21.01,20.65,20.92,942930.0,20.72,21.01,20.65,20.92,942930.0
2020-03-27 14:00:00,20.91,21.24,20.85,21.21,855645.0,20.91,21.24,20.85,21.21,855645.0
2020-03-27 15:00:00,21.23,21.7,20.8,20.87,3138345.0,21.23,21.7,20.8,20.87,3138345.0
2020-03-30 09:30:00,21.02,21.39,20.44,20.8,678225.0,21.02,21.39,20.44,20.8,678225.0
2020-03-30 10:00:00,20.81,20.99,20.48,20.97,1328310.0,20.81,20.99,20.48,20.97,1328310.0
2020-03-30 11:00:00,20.97,21.2,20.92,21.08,762555.0,20.97,21.2,20.92,21.08,762555.0
2020-03-30 12:00:00,21.07,21.16,20.93,21.15,634710.0,21.07,21.16,20.93,21.15,634710.0
2020-03-30 13:00:00,21.15,21.22,20.99,21.04,596460.0,21.15,21.22,20.99,21.04,596460.0
2020-03-30 14:00:00,21.03,21.26,20.82,21.05,657210.0,21.03,21.26,20.82,21.05,657210.0
2020-03-30 15:00:00,21.08,21.36,20.93,21.2,1216155.0,21.08,21.36,20.93,21.2,1216155.0
2020-03-31 09:30:00,20.65,20.91,20.5,20.58,729105.0,20.65,20.91,20.5,20.58,729105.0
2020-03-31 10:00:00,20.55,20.71,20.21,20.42,1141365.0,20.55,20.71,20.21,20.42,1141365.0
2020-03-31 11:00:00,20.4,20.6,20.28,20.45,814005.0,20.4,20.6,20.28,20.45,814005.0
2020-03-31 12:00:00,20.45,20.46,20.29,20.32,724230.0,20.45,20.46,20.29,20.32,724230.0
2020-03-31 13:00:00,20.31,20.5,20.27,20.49,855840.0,20.31,20.5,20.27,20.49,855840.0
2020-03-31 14:00:00,20.48,20.56,20.32,20.36,830190.0,20.48,20.56,20.32,20.36,830190.0
2020-03-31 15:00:00,20.38,20.43,19.96,20.06,2303625.0,20.38,20.43,19.96,20.06,2303625.0
2020-04-01 09:30:00,19.23,19.56,19.06,19.49,1039230.0,19.23,19.56,19.06,19.49,1039230.0
2020-04-01 10:00:00,19.46,20.06,19.37,19.7,1282950.0,19.46,20.06,19.37,19.7,1282950.0
2020-04-01 11:00:00,19.68,19.73,19.3,19.39,620790.0,19.68,19.73,19.3,19.39,620790.0
2020-04-01 12:00:00,19.36,19.53,19.31,19.49,842565.0,19.36,19.53,19.31,19.49,842565.0
2020-04-01 13:00:00,19.49,19.56,19.34,19.45,967545.0,19.49,19.56,19.34,19.45,967545.0
2020-04-01 14:00:00,19.46,19.56,19.31,19.38,1196790.0,19.46,19.56,19.31,19.38,1196790.0
2020-04-01 15:00:00,19.36,19.4,18.91,19.15,3092175.0,19.36,19.4,18.91,19.15,3092175.0
2020-04-02 09:30:00,19.26,19.78,19.26,19.67,805365.0,19.26,19.78,19.26,19.67,805365.0
2020-04-02 10:00:00,19.72,20.08,19.62,19.78,832845.0,19.72,20.08,19.62,19.78,832845.0
2020-04-02 11:00:00,19.82,20.0,19.66,19.9,1006725.0,19.82,20.0,19.66,19.9,1006725.0
2020-04-02 12:00:00,19.91,20.25,19.86,20.23,993375.0,19.91,20.25,19.86,20.23,993375.0
2020-04-02 13:00:00,20.21,20.24,19.96,20.07,1491165.0,20.21,20.24,19.96,20.07,1491165.0
2020-04-02 14:00:00,20.07,20.13,19.77,20.13,2091465.0,20.07,20.13,19.77,20.13,2091465.0
2020-04-02 15:00:00,20.11,20.26,19.93,20.22,2801385.0,20.11,20.26,19.93,20.22,2801385.0
2020-04-03 09:30:00,20.06,20.2,19.88,20.02,1009830.0,20.06,20.2,19.88,20.02,1009830.0
2020-04-03 10:00:00,20.02,20.11,19.81,19.88,1214160.0,20.02,20.11,19.81,19.88,1214160.0
2020-04-03 11:00:00,19.87,19.94,19.72,19.76,964590.0,19.87,19.94,19.72,19.76,964590.0
2020-04-03 12:00:00,19.76,19.76,19.52,19.58,871350.0,19.76,19.76,19.52,19.58,871350.0
2020-04-03 13:00:00,19.61,19.62,19.33,19.4,877080.0,19.61,19.62,19.33,19.4,877080.0
2020-04-03 14:00:00,19.4,19.6,19.29,19.6,972225.0,19.4,19.6,19.29,19.6,972225.0
2020-04-03 15:00:00,19.6,19.77,19.45,19.66,2395005.0,19.6,19.77,19.45,19.66,2395005.0
2020-04-06 09:30:00,20.76,21.63,20.63,21.63,847035.0,20.76,21.63,20.63,21.63,847035.0
2020-04-06 10:00:00,21.63,22.07,21.58,21.63,1866900.0,21.63,22.07,21.58,21.63,1866900.0
2020-04-06 11:00:00,21.67,22.09,21.6,22.06,1237410.0,21.67,22.09,21.6,22.06,1237410.0
2020-04-06 12:00:00,22.07,22.47,21.98,22.47,696330.0,22.07,22.47,21.98,22.47,696330.0
2020-04-06 13:00:00,22.49,22.52,22.21,22.31,1073205.0,22.49,22.52,22.21,22.31,1073205.0
2020-04-06 14:00:00,22.31,22.32,22.04,22.21,1990890.0,22.31,22.32,22.04,22.21,1990890.0
2020-04-06 15:00:00,22.21,22.41,22.1,22.2,2937885.0,22.21,22.41,22.1,22.2,2937885.0
2020-04-07 09:30:00,23.0,23.26,22.87,23.09,928980.0,23.0,23.26,22.87,23.09,928980.0
2020-04-07 10:00:00,23.05,23.05,21.95,22.08,1637040.0,23.05,23.05,21.95,22.08,1637040.0
2020-04-07 11:00:00,22.05,22.64,21.98,22.44,1250250.0,22.05,22.64,21.98,22.44,1250250.0
2020-04-07 12:00:00,22.47,22.74,22.36,22.43,653490.0,22.47,22.74,22.36,22.43,653490.0
2020-04-07 13:00:00,22.45,22.55,22.23,22.26,540690.0,22.45,22.55,22.23,22.26,540690.0
2020-04-07 14:00:00,22.28,22.64,22.26,22.6,798150.0,22.28,22.64,22.26,22.6,798150.0
2020-04-07 15:00:00,22.59,22.84,22.37,22.41,2625720.0,22.59,22.84,22.37,22.41,2625720.0
2020-04-08 09:30:00,22.57,22.75,22.46,22.6,300900.0,22.57,22.75,22.46,22.6,300900.0
2020-04-08 10:00:00,22.6,23.05,22.42,22.96,1593180.0,22.6,23.05,22.42,22.96,1593180.0
2020-04-08 11:00:00,22.96,23.59,22.96,23.42,1259925.0,22.96,23.59,22.96,23.42,1259925.0
2020-04-08 12:00:00,23.38,23.48,23.19,23.24,1170300.0,23.38,23.48,23.19,23.24,1170300.0
2020-04-08 13:00:00,23.23,23.29,22.88,22.88,1220100.0,23.23,23.29,22.88,22.88,1220100.0
2020-04-08 14:00:00,22.86,23.27,22.85,23.1,939240.0,22.86,23.27,22.85,23.1,939240.0
2020-04-08 15:00:00,23.09,23.11,22.63,22.67,3169725.0,23.09,23.11,22.63,22.67,3169725.0
2020-04-09 09:30:00,22.86,23.4,22.69,23.17,1130445.0,22.86,23.4,22.69,23.17,1130445.0
2020-04-09 10:00:00,23.16,23.27,22.63,22.69,3187365.0,23.16,23.27,22.63,22.69,3187365.0
2020-04-09 11:00:00,22.7,23.32,22.55,23.29,1008705.0,22.7,23.32,22.55,23.29,1008705.0
2020-04-09 12:00:00,23.33,23.4,23.18,23.29,470115.0,23.33,23.4,23.18,23.29,470115.0
2020-04-09 13:00:00,23.31,23.46,23.12,23.24,884535.0,23.31,23.46,23.12,23.24,884535.0
2020-04-09 14:00:00,23.26,23.29,22.8,22.99,827610.0,23.26,23.29,22.8,22.99,827610.0
2020-04-09 15:00:00,22.95,23.0,22.75,22.83,1095720.0,22.95,23.0,22.75,22.83,1095720.0
2020-04-13 09:30:00,22.75,22.78,22.19,22.36,296145.0,22.75,22.78,22.19,22.36,296145.0
2020-04-13 10:00:00,22.43,22.55,22.14,22.55,444060.0,22.43,22.55,22.14,22.55,444060.0
2020-04-13 11:00:00,22.55,22.91,22.45,22.89,583320.0,22.55,22.91,22.45,22.89,583320.0
2020-04-13 12:00:00,22.89,23.21,22.72,22.79,531585.0,22.89,23.21,22.72,22.79,531585.0
2020-04-13 13:00:00,22.74,22.98,22.73,22.89,326160.0,22.74,22.98,22.73,22.89,326160.0
2020-04-13 14:00:00,22.9,23.07,22.86,22.94,648435.0,22.9,23.07,22.86,22.94,648435.0
2020-04-13 15:00:00,22.9,23.26,22.83,23.19,966315.0,22.9,23.26,22.83,23.19,966315.0
2020-04-14 09:30:00,23.53,24.13,23.53,23.96,602685.0,23.53,24.13,23.53,23.96,602685.0
2020-04-14 10:00:00,23.96,24.06,23.73,23.81,926340.0,23.96,24.06,23.73,23.81,926340.0
2020-04-14 11:00:00,23.78,23.97,23.72,23.89,397125.0,23.78,23.97,23.72,23.89,397125.0
2020-04-14 12:00:00,23.91,24.04,23.84,23.87,624225.0,23.91,24.04,23.84,23.87,624225.0
2020-04-14 13:00:00,23.86,24.2,23.84,23.9,885615.0,23.86,24.2,23.84,23.9,885615.0
2020-04-14 14:00:00,23.87,23.87,23.63,23.7,471015.0,23.87,23.87,23.63,23.7,471015.0
2020-04-14 15:00:00,23.69,23.82,23.54,23.75,1537710.0,23.69,23.82,23.54,23.75,1537710.0
2020-04-15 09:30:00,23.06,23.49,22.97,23.16,515685.0,23.06,23.49,22.97,23.16,515685.0
2020-04-15 10:00:00,23.13,23.34,23.0,23.16,542085.0,23.13,23.34,23.0,23.16,542085.0
2020-04-15 11:00:00,23.16,23.16,22.97,23.06,339780.0,23.16,23.16,22.97,23.06,339780.0
2020-04-15 12:00:00,23.01,23.47,23.01,23.45,467385.0,23.01,23.47,23.01,23.45,467385.0
2020-04-15 13:00:00,23.44,23.63,23.41,23.57,441210.0,23.44,23.63,23.41,23.57,441210.0
2020-04-15 14:00:00,23.58,23.73,23.58,23.7,374520.0,23.58,23.73,23.58,23.7,374520.0
2020-04-15 15:00:00,23.68,23.73,23.46,23.62,925125.0,23.68,23.73,23.46,23.62,925125.0
2020-04-16 09:30:00,24.12,24.18,23.8,24.09,863745.0,24.12,24.18,23.8,24.09,863745.0
2020-04-16 10:00:00,24.09,24.84,23.8,24.65,2553750.0,24.09,24.84,23.8,24.65,2553750.0
2020-04-16 11:00:00,24.66,24.99,24.63,24.96,1456335.0,24.66,24.99,24.63,24.96,1456335.0
2020-04-16 12:00:00,24.96,25.0,24.49,24.6,1479510.0,24.96,25.0,24.49,24.6,1479510.0
2020-04-16 13:00:00,24.6,24.61,24.38,24.44,741285.0,24.6,24.61,24.38,24.44,741285.0
2020-04-16 14:00:00,24.39,24.61,24.38,24.52,580065.0,24.39,24.61,24.38,24.52,580065.0
2020-04-16 15:00:00,24.53,24.61,24.47,24.5,2293650.0,24.53,24.61,24.47,24.5,2293650.0
2020-04-17 09:30:00,25.21,25.7,25.13,25.61,1060065.0,25.21,25.7,25.13,25.61,1060065.0
2020-04-17 10:00:00,25.62,25.66,24.47,24.52,1052535.0,25.62,25.66,24.47,24.52,1052535.0
2020-04-17 11:00:00,24.48,24.55,24.37,24.53,810795.0,24.48,24.55,24.37,24.53,810795.0
2020-04-17 12:00:00,24.53,24.57,24.42,24.45,541470.0,24.53,24.57,24.42,24.45,541470.0
2020-04-17 13:00:00,24.46,24.59,24.41,24.57,541470.0,24.46,24.59,24.41,24.57,541470.0
2020-04-17 14:00:00,24.58,24.7,24.51,24.58,484815.0,24.58,24.7,24.51,24.58,484815.0
2020-04-17 15:00:00,24.56,25.19,24.52,24.92,1370010.0,24.56,25.19,24.52,24.92,1370010.0
2020-04-20 09:30:00,24.56,24.75,24.34,24.54,639270.0,24.56,24.75,24.34,24.54,639270.0
2020-04-20 10:00:00,24.49,24.71,24.36,24.71,860535.0,24.49,24.71,24.36,24.71,860535.0
2020-04-20 11:00:00,24.71,24.94,24.64,24.93,932355.0,24.71,24.94,24.64,24.93,932355.0
2020-04-20 12:00:00,24.93,25.1,24.81,24.96,624585.0,24.93,25.1,24.81,24.96,624585.0
2020-04-20 13:00:00,24.95,24.96,24.67,24.93,552480.0,24.95,24.96,24.67,24.93,552480.0
2020-04-20 14:00:00,24.92,25.01,24.79,24.79,824895.0,24.92,25.01,24.79,24.79,824895.0
2020-04-20 15:00:00,24.8,25.09,24.7,24.94,2578845.0,24.8,25.09,24.7,24.94,2578845.0
2020-04-21 09:30:00,24.56,24.9,24.44,24.78,1030110.0,24.56,24.9,24.44,24.78,1030110.0
2020-04-21 10:00:00,24.79,24.8,24.27,24.3,984915.0,24.79,24.8,24.27,24.3,984915.0
2020-04-21 11:00:00,24.28,24.42,24.12,24.29,1062675.0,24.28,24.42,24.12,24.29,1062675.0
2020-04-21 12:00:00,24.3,24.38,24.03,24.07,1095960.0,24.3,24.38,24.03,24.07,1095960.0
2020-04-21 13:00:00,24.05,24.24,24.02,24.04,1344450.0,24.05,24.24,24.02,24.04,1344450.0
2020-04-21 14:00:00,24.02,24.27,23.95,24.04,868710.0,24.02,24.27,23.95,24.04,868710.0
2020-04-21 15:00:00,24.05,24.1,23.84,23.89,3527295.0,24.05,24.1,23.84,23.89,3527295.0
2020-04-22 09:30:00,24.17,24.72,24.07,24.23,442965.0,24.17,24.72,24.07,24.23,442965.0
2020-04-22 10:00:00,24.28,24.4,24.16,24.26,1067925.0,24.28,24.4,24.16,24.26,1067925.0
2020-04-22 11:00:00,24.3,24.48,24.16,24.48,878340.0,24.3,24.48,24.16,24.48,878340.0
2020-04-22 12:00:00,24.48,24.52,24.33,24.4,859335.0,24.48,24.52,24.33,24.4,859335.0
2020-04-22 13:00:00,24.41,24.48,24.29,24.45,681690.0,24.41,24.48,24.29,24.45,681690.0
2020-04-22 14:00:00,24.45,24.7,24.45,24.67,643260.0,24.45,24.7,24.45,24.67,643260.0
2020-04-22 15:00:00,24.68,24.73,24.33,24.48,4022340.0,24.68,24.73,24.33,24.48,4022340.0
2020-04-23 09:30:00,25.76,25.93,24.73,25.29,4002030.0,25.76,25.93,24.73,25.29,4002030.0
2020-04-23 10:00:00,25.3,25.97,24.87,25.95,4856490.0,25.3,25.97,24.87,25.95,4856490.0
2020-04-23 11:00:00,25.91,25.92,24.94,25.31,819210.0,25.91,25.92,24.94,25.31,819210.0
2020-04-23 12:00:00,25.27,25.37,24.77,24.93,731670.0,25.27,25.37,24.77,24.93,731670.0
2020-04-23 13:00:00,24.89,25.33,24.85,24.88,921960.0,24.89,25.33,24.85,24.88,921960.0
2020-04-23 14:00:00,24.91,25.01,24.66,24.72,1751985.0,24.91,25.01,24.66,24.72,1751985.0
2020-04-23 15:00:00,24.72,25.15,24.41,24.97,4518510.0,24.72,25.15,24.41,24.97,4518510.0
2020-04-24 09:30:00,25.47,25.48,25.06,25.39,435825.0,25.47,25.48,25.06,25.39,435825.0
2020-04-24 10:00:00,25.44,25.68,25.3,25.43,843600.0,25.44,25.68,25.3,25.43,843600.0
2020-04-24 11:00:00,25.45,25.59,25.36,25.55,703335.0,25.45,25.59,25.36,25.55,703335.0
2020-04-24 12:00:00,25.58,25.75,25.55,25.74,522330.0,25.58,25.75,25.55,25.74,522330.0
2020-04-24 13:00:00,25.73,25.85,25.68,25.84,698715.0,25.73,25.85,25.68,25.84,698715.0
2020-04-24 14:00:00,25.82,25.97,25.82,25.96,765165.0,25.82,25.97,25.82,25.96,765165.0
2020-04-24 15:00:00,25.98,26.0,25.6,25.65,2021370.0,25.98,26.0,25.6,25.65,2021370.0
2020-04-27 09:30:00,25.73,26.06,25.66,25.94,650730.0,25.73,26.06,25.66,25.94,650730.0
2020-04-27 10:00:00,25.86,26.09,25.72,26.07,652830.0,25.86,26.09,25.72,26.07,652830.0
2020-04-27 11:00:00,26.07,26.24,26.0,26.11,557550.0,26.07,26.24,26.0,26.11,557550.0
2020-04-27 12:00:00,26.08,26.31,26.01,26.1,458820.0,26.08,26.31,26.01,26.1,458820.0
2020-04-27 13:00:00,26.09,26.27,26.05,26.24,606615.0,26.09,26.27,26.05,26.24,606615.0
2020-04-27 14:00:00,26.24,26.3,26.1,26.1,523380.0,26.24,26.3,26.1,26.1,523380.0
2020-04-27 15:00:00,26.11,26.16,25.93,25.95,1524060.0,26.11,26.16,25.93,25.95,1524060.0
2020-04-28 09:30:00,26.57,26.67,26.3,26.3,1527315.0,26.57,26.67,26.3,26.3,1527315.0
2020-04-28 10:00:00,26.3,26.43,25.95,26.0,1445730.0,26.3,26.43,25.95,26.0,1445730.0
2020-04-28 11:00:00,25.97,26.06,25.72,25.94,660270.0,25.97,26.06,25.72,25.94,660270.0
2020-04-28 12:00:00,25.98,26.1,25.69,25.7,433815.0,25.98,26.1,25.69,25.7,433815.0
2020-04-28 13:00:00,25.71,25.78,25.59,25.76,755910.0,25.71,25.78,25.59,25.76,755910.0
2020-04-28 14:00:00,25.76,25.96,25.73,25.82,591780.0,25.76,25.96,25.73,25.82,591780.0
2020-04-28 15:00:00,25.82,25.91,25.58,25.65,2212710.0,25.82,25.91,25.58,25.65,2212710.0
2020-04-29 09:30:00,26.06,26.3,25.86,25.96,428430.0,26.06,26.3,25.86,25.96,428430.0
2020-04-29 10:00:00,25.98,26.06,25.81,26.01,546360.0,25.98,26.06,25.81,26.01,546360.0
2020-04-29 11:00:00,26.02,26.13,25.98,26.1,638820.0,26.02,26.13,25.98,26.1,638820.0
2020-04-29 12:00:00,26.08,26.21,26.03,26.16,671115.0,26.08,26.21,26.03,26.16,671115.0
2020-04-29 13:00:00,26.2,26.3,26.1,26.13,1177740.0,26.2,26.3,26.1,26.13,1177740.0
2020-04-29 14:00:00,26.14,26.25,26.09,26.22,490470.0,26.14,26.25,26.09,26.22,490470.0
2020-04-29 15:00:00,26.23,26.23,26.03,26.07,1097130.0,26.23,26.23,26.03,26.07,1097130.0
2020-04-30 09:30:00,25.81,25.97,25.67,25.84,280695.0,25.81,25.97,25.67,25.84,280695.0
2020-04-30 10:00:00,25.84,25.89,25.57,25.63,529005.0,25.84,25.89,25.57,25.63,529005.0
2020-04-30 11:00:00,25.63,25.72,25.53,25.57,787260.0,25.63,25.72,25.53,25.57,787260.0
2020-04-30 12:00:00,25.54,25.83,25.52,25.8,515760.0,25.54,25.83,25.52,25.8,515760.0
2020-04-30 13:00:00,25.76,25.93,25.74,25.77,223695.0,25.76,25.93,25.74,25.77,223695.0
2020-04-30 14:00:00,25.76,25.88,25.73,25.79,862485.0,25.76,25.88,25.73,25.79,862485.0
2020-04-30 15:00:00,25.79,25.88,25.69,25.76,1444860.0,25.79,25.88,25.69,25.76,1444860.0
2020-05-01 09:30:00,25.29,25.46,25.11,25.31,313335.0,25.29,25.46,25.11,25.31,313335.0
2020-05-01 10:00:00,25.33,25.49,25.27,25.43,588090.0,25.33,25.49,25.27,25.43,588090.0
2020-05-01 11:00:00,25.4,25.44,25.08,25.14,290355.0,25.4,25.44,25.08,25.14,290355.0
2020-05-01 12:00:00,25.14,25.2,25.0,25.17,603750.0,25.14,25.2,25.0,25.17,603750.0
2020-05-01 13:00:00,25.18,25.2,24.9,25.03,430635.0,25.18,25.2,24.9,25.03,430635.0
2020-05-01 14:00:00,25.01,25.17,25.01,25.12,970770.0,25.01,25.17,25.01,25.12,970770.0
2020-05-01 15:00:00,25.12,25.22,25.0,25.09,1413630.0,25.12,25.22,25.0,25.09,1413630.0
2020-05-04 09:30:00,24.99,25.33,24.88,25.27,316410.0,24.99,25.33,24.88,25.27,316410.0
2020-05-04 10:00:00,25.31,25.5,25.23,25.5,844215.0,25.31,25.5,25.23,25.5,844215.0
2020-05-04 11:00:00,25.47,25.66,25.44,25.51,704625.0,25.47,25.66,25.44,25.51,704625.0
2020-05-04 12:00:00,25.53,25.7,25.52,25.68,376260.0,25.53,25.7,25.52,25.68,376260.0
2020-05-04 13:00:00,25.67,25.82,25.58,25.6,489105.0,25.67,25.82,25.58,25.6,489105.0
2020-05-04 14:00:00,25.59,25.78,25.56,25.78,600180.0,25.59,25.78,25.56,25.78,600180.0
2020-05-04 15:00:00,25.74,25.92,25.73,25.86,2084925.0,25.74,25.92,25.73,25.86,2084925.0
2020-05-05 09:30:00,26.0,26.36,25.9,26.22,690300.0,26.0,26.36,25.9,26.22,690300.0
2020-05-05 10:00:00,26.23,26.32,26.12,26.26,614100.0,26.23,26.32,26.12,26.26,614100.0
2020-05-05 11:00:00,26.27,26.36,26.06,26.2,562500.0,26.27,26.36,26.06,26.2,562500.0
2020-05-05 12:00:00,26.21,26.33,26.18,26.22,634395.0,26.21,26.33,26.18,26.22,634395.0
2020-05-05 13:00:00,26.22,26.33,26.19,26.26,547035.0,26.22,26.33,26.19,26.26,547035.0
2020-05-05 14:00:00,26.28,26.36,26.17,26.2,484800.0,26.28,26.36,26.17,26.2,484800.0
2020-05-05 15:00:00,26.2,26.23,25.95,26.04,941085.0,26.2,26.23,25.95,26.04,941085.0
2020-05-06 09:30:00,26.27,26.33,25.95,25.99,391065.0,26.27,26.33,25.95,25.99,391065.0
2020-05-06 10:00:00,25.96,26.4,25.9,26.29,627090.0,25.96,26.4,25.9,26.29,627090.0
2020-05-06 11:00:00,26.32,26.33,26.13,26.31,279750.0,26.32,26.33,26.13,26.31,279750.0
2020-05-06 12:00:00,26.32,26.75,26.23,26.63,822360.0,26.32,26.75,26.23,26.63,822360.0
2020-05-06 13:00:00,26.65,26.68,26.48,26.66,1086675.0,26.65,26.68,26.48,26.66,1086675.0
2020-05-06 14:00:00,26.65,26.73,26.63,26.68,1315635.0,26.65,26.73,26.63,26.68,1315635.0
2020-05-06 15:00:00,26.68,26.86,26.49,26.49,3969315.0,26.68,26.86,26.49,26.49,3969315.0
2020-05-07 09:30:00,26.73,27.13,26.6,26.61,669795.0,26.73,27.13,26.6,26.61,669795.0
2020-05-07 10:00:00,26.62,26.7,26.21,26.29,1287975.0,26.62,26.7,26.21,26.29,1287975.0
2020-05-07 11:00:00,26.28,26.57,26.28,26.5,545355.0,26.28,26.57,26.28,26.5,545355.0
2020-05-07 12:00:00,26.51,26.51,26.28,26.3,415905.0,26.51,26.51,26.28,26.3,415905.0
2020-05-07 13:00:00,26.3,26.42,26.25,26.39,486150.0,26.3,26.42,26.25,26.39,486150.0
2020-05-07 14:00:00,26.38,26.39,25.87,25.91,1705110.0,26.38,26.39,25.87,25.91,1705110.0
2020-05-07 15:00:00,25.9,26.02,25.65,25.8,2604840.0,25.9,26.02,25.65,25.8,2604840.0
2020-05-08 09:30:00,26.32,26.64,26.23,26.62,411720.0,26.32,26.64,26.23,26.62,411720.0
2020-05-08 10:00:00,26.58,26.8,26.43,26.66,914925.0,26.58,26.8,26.43,26.66,914925.0
2020-05-08 11:00:00,26.65,26.72,26.58,26.69,1034175.0,26.65,26.72,26.58,26.69,1034175.0
2020-05-08 12:00:00,26.7,26.85,26.7,26.8,428040.0,26.7,26.85,26.7,26.8,428040.0
2020-05-08 13:00:00,26.8,26.84,26.74,26.84,1095720.0,26.8,26.84,26.74,26.84,1095720.0
2020-05-08 14:00:00,26.85,27.02,26.83,26.9,642765.0,26.85,27.02,26.83,26.9,642765.0
2020-05-08 15:00:00,26.89,26.94,26.72,26.83,1645575.0,26.89,26.94,26.72,26.83,1645575.0
2020-05-11 09:30:00,26.44,26.67,26.37,26.53,497580.0,26.44,26.67,26.37,26.53,497580.0
2020-05-11 10:00:00,26.54,26.57,26.36,26.38,515385.0,26.54,26.57,26.36,26.38,515385.0
2020-05-11 11:00:00,26.37,26.47,26.29,26.47,754320.0,26.37,26.47,26.29,26.47,754320.0
2020-05-11 12:00:00,26.45,26.57,26.4,26.52,487650.0,26.45,26.57,26.4,26.52,487650.0
2020-05-11 13:00:00,26.5,26.68,26.49,26.6,437175.0,26.5,26.68,26.49,26.6,437175.0
2020-05-11 14:00:00,26.59,26.79,26.54,26.74,556290.0,26.59,26.79,26.54,26.74,556290.0
2020-05-11 15:00:00,26.76,26.81,26.58,26.6,898575.0,26.76,26.81,26.58,26.6,898575.0
2020-05-12 09:30:00,26.52,26.73,26.44,26.55,651390.0,26.52,26.73,26.44,26.55,651390.0
2020-05-12 10:00:00,26.6,26.66,26.51,26.64,410010.0,26.6,26.66,26.51,26.64,410010.0
2020-05-12 11:00:00,26.65,26.69,26.54,26.64,816510.0,26.65,26.69,26.54,26.64,816510.0
2020-05-12 12:00:00,26.64,26.68,26.59,26.66,600720.0,26.64,26.68,26.59,26.66,600720.0
2020-05-12 13:00:00,26.66,26.66,26.38,26.54,543360.0,26.66,26.66,26.38,26.54,543360.0
2020-05-12 14:00:00,26.57,26.57,26.42,26.5,356955.0,26.57,26.57,26.42,26.5,356955.0
2020-05-12 15:00:00,26.49,26.56,26.25,26.29,1099185.0,26.49,26.56,26.25,26.29,1099185.0
2020-05-13 09:30:00,26.16,26.56,26.04,26.48,647010.0,26.16,26.56,26.04,26.48,647010.0
2020-05-13 10:00:00,26.46,26.6,26.23,26.25,1879875.0,26.46,26.6,26.23,26.25,1879875.0
2020-05-13 11:00:00,26.26,26.28,25.84,25.95,716625.0,26.26,26.28,25.84,25.95,716625.0
2020-05-13 12:00:00,25.97,26.08,25.68,25.89,606855.0,25.97,26.08,25.68,25.89,606855.0
2020-05-13 13:00:00,25.88,25.97,25.75,25.86,436185.0,25.88,25.97,25.75,25.86,436185.0
2020-05-13 14:00:00,25.85,26.03,25.74,25.75,602775.0,25.85,26.03,25.74,25.75,602775.0
2020-05-13 15:00:00,25.75,26.15,25.69,25.99,1514580.0,25.75,26.15,25.69,25.99,1514580.0
2020-05-14 09:30:00,25.78,25.78,25.15,25.25,525315.0,25.78,25.78,25.15,25.25,525315.0
2020-05-14 10:00:00,25.27,25.92,25.26,25.92,614265.0,25.27,25.92,25.26,25.92,614265.0
2020-05-14 11:00:00,25.9,26.06,25.76,25.82,407835.0,25.9,26.06,25.76,25.82,407835.0
2020-05-14 12:00:00,25.83,26.11,25.77,26.09,390300.0,25.83,26.11,25.77,26.09,390300.0
2020-05-14 13:00:00,26.1,26.35,26.05,26.31,735585.0,26.1,26.35,26.05,26.31,735585.0
2020-05-14 14:00:00,26.31,26.31,26.12,26.22,557940.0,26.31,26.31,26.12,26.22,557940.0
2020-05-14 15:00:00,26.22,26.6,26.2,26.55,1861710.0,26.22,26.6,26.2,26.55,1861710.0
2020-05-15 09:30:00,26.32,26.65,26.14,26.61,568620.0,26.32,26.65,26.14,26.61,568620.0
2020-05-15 10:00:00,26.63,26.87,26.52,26.75,1440975.0,26.63,26.87,26.52,26.75,1440975.0
2020-05-15 11:00:00,26.74,26.76,26.61,26.75,1038060.0,26.74,26.76,26.61,26.75,1038060.0
2020-05-15 12:00:00,26.73,26.98,26.73,26.98,768135.0,26.73,26.98,26.73,26.98,768135.0
2020-05-15 13:00:00,26.98,27.15,26.85,27.0,984795.0,26.98,27.15,26.85,27.0,984795.0
2020-05-15 14:00:00,27.02,27.11,26.86,26.91,967800.0,27.02,27.11,26.86,26.91,967800.0
2020-05-15 15:00:00,26.91,27.21,26.91,27.16,1925325.0,26.91,27.21,26.91,27.16,1925325.0
2020-05-18 09:30:00,27.75,28.22,27.63,27.79,1208385.0,27.75,28.22,27.63,27.79,1208385.0
2020-05-18 10:00:00,27.86,27.97,27.67,27.78,1375635.0,27.86,27.97,27.67,27.78,1375635.0
2020-05-18 11:00:00,27.8,27.99,27.5,27.52,1369335.0,27.8,27.99,27.5,27.52,1369335.0
2020-05-18 12:00:00,27.53,27.64,27.39,27.39,676935.0,27.53,27.64,27.39,27.39,676935.0
2020-05-18 13:00:00,27.39,27.51,27.38,27.43,708105.0,27.39,27.51,27.38,27.43,708105.0
2020-05-18 14:00:00,27.41,27.51,27.39,27.41,901905.0,27.41,27.51,27.39,27.41,901905.0
2020-05-18 15:00:00,27.42,27.55,27.26,27.33,2632065.0,27.42,27.55,27.26,27.33,2632065.0
2020-05-19 09:30:00,27.33,27.8,27.27,27.46,1361265.0,27.33,27.8,27.27,27.46,1361265.0
2020-05-19 10:00:00,27.42,27.5,27.06,27.39,1612680.0,27.42,27.5,27.06,27.39,1612680.0
2020-05-19 11:00:00,27.41,27.53,27.33,27.47,430365.0,27.41,27.53,27.33,27.47,430365.0
2020-05-19 12:00:00,27.48,27.52,27.38,27.4,529305.0,27.48,27.52,27.38,27.4,529305.0
2020-05-19 13:00:00,27.4,27.58,27.4,27.54,355260.0,27.4,27.58,27.4,27.54,355260.0
2020-05-19 14:00:00,27.54,27.63,27.36,27.39,735930.0,27.54,27.63,27.36,27.39,735930.0
2020-05-19 15:00:00,27.37,27.52,27.27,27.3,1534440.0,27.37,27.52,27.27,27.3,1534440.0
2020-05-20 09:30:00,27.35,27.59,27.27,27.33,829185.0,27.35,27.59,27.27,27.33,829185.0
2020-05-20 10:00:00,27.34,27.42,27.24,27.3,781005.0,27.34,27.42,27.24,27.3,781005.0
2020-05-20 11:00:00,27.31,27.35,27.14,27.19,399345.0,27.31,27.35,27.14,27.19,399345.0
2020-05-20 12:00:00,27.18,27.28,26.98,27.11,742110.0,27.18,27.28,26.98,27.11,742110.0
2020-05-20 13:00:00,27.11,27.13,26.97,26.98,603615.0,27.11,27.13,26.97,26.98,603615.0
2020-05-20 14:00:00,26.98,27.17,26.88,27.15,898650.0,26.98,27.17,26.88,27.15,898650.0
2020-05-20 15:00:00,27.14,27.24,27.07,27.15,949350.0,27.14,27.24,27.07,27.15,949350.0
2020-05-21 09:30:00,27.19,27.42,27.0,27.0,256710.0,27.19,27.42,27.0,27.0,256710.0
2020-05-21 10:00:00,26.97,27.09,26.87,26.99,501810.0,26.97,27.09,26.87,26.99,501810.0
2020-05-21 11:00:00,26.98,26.98,26.67,26.84,711495.0,26.98,26.98,26.67,26.84,711495.0
2020-05-21 12:00:00,26.84,26.94,26.77,26.85,409365.0,26.84,26.94,26.77,26.85,409365.0
2020-05-21 13:00:00,26.85,26.86,26.7,26.78,373200.0,26.85,26.86,26.7,26.78,373200.0
2020-05-21 14:00:00,26.79,26.96,26.79,26.89,282360.0,26.79,26.96,26.79,26.89,282360.0
2020-05-21 15:00:00,26.92,27.07,26.9,26.96,1249950.0,26.92,27.07,26.9,26.96,1249950.0
2020-05-22 09:30:00,26.89,26.93,26.7,26.86,211320.0,26.89,26.93,26.7,26.86,211320.0
2020-05-22 10:00:00,26.84,26.84,26.58,26.6,497010.0,26.84,26.84,26.58,26.6,497010.0
2020-05-22 11:00:00,26.6,26.69,26.57,26.66,201975.0,26.6,26.69,26.57,26.66,201975.0
2020-05-22 12:00:00,26.66,26.69,26.6,26.69,248745.0,26.66,26.69,26.6,26.69,248745.0
2020-05-22 13:00:00,26.71,26.79,26.7,26.77,417810.0,26.71,26.79,26.7,26.77,417810.0
2020-05-22 14:00:00,26.79,26.82,26.73,26.79,407595.0,26.79,26.82,26.73,26.79,407595.0
2020-05-22 15:00:00,26.79,27.03,26.73,27.0,1638075.0,26.79,27.03,26.73,27.0,1638075.0
2020-05-26 09:30:00,27.56,27.75,27.36,27.45,1013940.0,27.56,27.75,27.36,27.45,1013940.0
2020-05-26 10:00:00,27.47,27.67,27.32,27.32,936945.0,27.47,27.67,27.32,27.32,936945.0
2020-05-26 11:00:00,27.3,27.45,26.98,27.11,1012875.0,27.3,27.45,26.98,27.11,1012875.0
2020-05-26 12:00:00,27.11,27.14,26.83,26.87,1220910.0,27.11,27.14,26.83,26.87,1220910.0
2020-05-26 13:00:00,26.87,26.96,26.78,26.96,667215.0,26.87,26.96,26.78,26.96,667215.0
2020-05-26 14:00:00,26.96,26.99,26.79,26.82,607395.0,26.96,26.99,26.79,26.82,607395.0
2020-05-26 15:00:00,26.82,26.84,26.51,26.61,1779165.0,26.82,26.84,26.51,26.61,1779165.0
2020-05-27 09:30:00,26.86,27.15,26.8,27.09,833520.0,26.86,27.15,26.8,27.09,833520.0
2020-05-27 10:00:00,27.11,27.3,26.93,27.07,1005930.0,27.11,27.3,26.93,27.07,1005930.0
2020-05-27 11:00:00,27.04,27.53,27.04,27.52,555840.0,27.04,27.53,27.04,27.52,555840.0
2020-05-27 12:00:00,27.52,27.67,27.5,27.52,633315.0,27.52,27.67,27.5,27.52,633315.0
2020-05-27 13:00:00,27.52,27.54,27.43,27.47,450330.0,27.52,27.54,27.43,27.47,450330.0
2020-05-27 14:00:00,27.46,27.65,27.46,27.64,481170.0,27.46,27.65,27.46,27.64,481170.0
2020-05-27 15:00:00,27.66,27.75,27.63,27.68,2062740.0,27.66,27.75,27.63,27.68,2062740.0
2020-05-28 09:30:00,27.67,27.74,27.43,27.62,303735.0,27.67,27.74,27.43,27.62,303735.0
2020-05-28 10:00:00,27.6,27.8,27.55,27.75,651630.0,27.6,27.8,27.55,27.75,651630.0
2020-05-28 11:00:00,27.76,27.85,27.67,27.85,320325.0,27.76,27.85,27.67,27.85,320325.0
2020-05-28 12:00:00,27.85,27.85,27.66,27.7,609870.0,27.85,27.85,27.66,27.7,609870.0
2020-05-28 13:00:00,27.7,27.81,27.59,27.74,359205.0,27.7,27.81,27.59,27.74,359205.0
2020-05-28 14:00:00,27.74,27.81,27.58,27.63,418710.0,27.74,27.81,27.58,27.63,418710.0
2020-05-28 15:00:00,27.64,27.75,27.42,27.53,970410.0,27.64,27.75,27.42,27.53,970410.0
2020-05-29 09:30:00,27.65,27.71,27.5,27.68,201225.0,27.65,27.71,27.5,27.68,201225.0
2020-05-29 10:00:00,27.66,27.79,27.57,27.65,704445.0,27.66,27.79,27.57,27.65,704445.0
2020-05-29 11:00:00,27.68,27.7,27.46,27.69,616110.0,27.68,27.7,27.46,27.69,616110.0
2020-05-29 12:00:00,27.71,27.73,27.59,27.73,290520.0,27.71,27.73,27.59,27.73,290520.0
2020-05-29 13:00:00,27.69,27.71,27.6,27.63,166020.0,27.69,27.71,27.6,27.63,166020.0
2020-05-29 14:00:00,27.62,27.88,27.54,27.77,605295.0,27.62,27.88,27.54,27.77,605295.0
2020-05-29 15:00:00,27.82,27.93,27.69,27.8,1183140.0,27.82,27.93,27.69,27.8,1183140.0
2020-06-01 09:30:00,27.92,28.13,27.84,27.94,533760.0,27.92,28.13,27.84,27.94,533760.0
2020-06-01 10:00:00,27.96,27.99,27.72,27.82,553875.0,27.96,27.99,27.72,27.82,553875.0
2020-06-01 11:00:00,27.81,27.99,27.79,27.94,394365.0,27.81,27.99,27.79,27.94,394365.0
2020-06-01 12:00:00,27.91,27.93,27.79,27.85,235050.0,27.91,27.93,27.79,27.85,235050.0
2020-06-01 13:00:00,27.88,28.1,27.88,28.05,450315.0,27.88,28.1,27.88,28.05,450315.0
2020-06-01 14:00:00,28.05,28.18,28.02,28.07,569520.0,28.05,28.18,28.02,28.07,569520.0
2020-06-01 15:00:00,28.07,28.08,27.76,27.82,1358535.0,28.07,28.08,27.76,27.82,1358535.0
2020-06-02 09:30:00,28.03,28.03,27.83,27.93,398325.0,28.03,28.03,27.83,27.93,398325.0
2020-06-02 10:00:00,27.94,28.17,27.94,28.04,682095.0,27.94,28.17,27.94,28.04,682095.0
2020-06-02 11:00:00,28.04,28.08,27.82,27.89,431790.0,28.04,28.08,27.82,27.89,431790.0
2020-06-02 12:00:00,27.88,27.96,27.85,27.86,221430.0,27.88,27.96,27.85,27.86,221430.0
2020-06-02 13:00:00,27.87,28.05,27.86,27.98,396015.0,27.87,28.05,27.86,27.98,396015.0
2020-06-02 14:00:00,27.96,28.02,27.89,27.96,405075.0,27.96,28.02,27.89,27.96,405075.0
2020-06-02 15:00:00,27.98,28.03,27.82,27.98,824925.0,27.98,28.03,27.82,27.98,824925.0
2020-06-03 09:30:00,28.0,28.13,27.85,27.9,365835.0,28.0,28.13,27.85,27.9,365835.0
2020-06-03 10:00:00,27.92,28.35,27.9,28.32,577710.0,27.92,28.35,27.9,28.32,577710.0
2020-06-03 11:00:00,28.32,28.39,28.28,28.34,408930.0,28.32,28.39,28.28,28.34,408930.0
2020-06-03 12:00:00,28.34,28.35,28.23,28.27,432930.0,28.34,28.35,28.23,28.27,432930.0
2020-06-03 13:00:00,28.26,28.28,28.19,28.19,500805.0,28.26,28.28,28.19,28.19,500805.0
2020-06-03 14:00:00,28.19,28.2,28.05,28.05,418365.0,28.19,28.2,28.05,28.05,418365.0
2020-06-03 15:00:00,28.06,28.14,27.9,28.05,1134000.0,28.06,28.14,27.9,28.05,1134000.0
2020-06-04 09:30:00,28.0,28.11,27.87,27.95,169440.0,28.0,28.11,27.87,27.95,169440.0
2020-06-04 10:00:00,27.94,27.94,27.63,27.73,512595.0,27.94,27.94,27.63,27.73,512595.0
2020-06-04 11:00:00,27.72,27.77,27.61,27.68,257985.0,27.72,27.77,27.61,27.68,257985.0
2020-06-04 12:00:00,27.68,27.88,27.67,27.67,188355.0,27.68,27.88,27.67,27.67,188355.0
2020-06-04 13:00:00,27.67,27.83,27.63,27.77,178020.0,27.67,27.83,27.63,27.77,178020.0
2020-06-04 14:00:00,27.77,27.78,27.56,27.58,280440.0,27.77,27.78,27.56,27.58,280440.0
2020-06-04 15:00:00,27.56,27.6,27.39,27.59,830685.0,27.56,27.6,27.39,27.59,830685.0
2020-06-05 09:30:00,27.87,28.03,27.63,27.77,608565.0,27.87,28.03,27.63,27.77,608565.0
2020-06-05 10:00:00,27.76,27.86,27.64,27.82,789495.0,27.76,27.86,27.64,27.82,789495.0
2020-06-05 11:00:00,27.81,28.05,27.77,28.0,417150.0,27.81,28.05,27.77,28.0,417150.0
2020-06-05 12:00:00,28.02,28.11,27.94,28.11,449730.0,28.02,28.11,27.94,28.11,449730.0
2020-06-05 13:00:00,28.11,28.19,27.98,28.04,488475.0,28.11,28.19,27.98,28.04,488475.0
2020-06-05 14:00:00,28.04,28.16,27.97,28.11,423945.0,28.04,28.16,27.97,28.11,423945.0
2020-06-05 15:00:00,28.1,28.24,28.07,28.2,1180275.0,28.1,28.24,28.07,28.2,1180275.0
2020-06-08 09:30:00,27.98,28.28,27.98,28.25,456210.0,27.98,28.28,27.98,28.25,456210.0
2020-06-08 10:00:00,28.28,28.36,28.21,28.26,464880.0,28.28,28.36,28.21,28.26,464880.0
2020-06-08 11:00:00,28.26,28.27,28.12,28.21,462285.0,28.26,28.27,28.12,28.21,462285.0
2020-06-08 12:00:00,28.2,28.23,27.95,27.96,280545.0,28.2,28.23,27.95,27.96,280545.0
2020-06-08 13:00:00,27.95,28.05,27.9,27.99,304140.0,27.95,28.05,27.9,27.99,304140.0
2020-06-08 14:00:00,27.98,28.0,27.84,27.85,491595.0,27.98,28.0,27.84,27.85,491595.0
2020-06-08 15:00:00,27.86,28.0,27.85,27.98,1592970.0,27.86,28.0,27.85,27.98,1592970.0
2020-06-09 09:30:00,27.89,27.94,27.75,27.84,513585.0,27.89,27.94,27.75,27.84,513585.0
2020-06-09 10:00:00,27.87,28.2,27.77,28.01,687960.0,27.87,28.2,27.77,28.01,687960.0
2020-06-09 11:00:00,27.99,28.02,27.85,27.94,370500.0,27.99,28.02,27.85,27.94,370500.0
2020-06-09 12:00:00,27.95,27.99,27.87,27.94,240690.0,27.95,27.99,27.87,27.94,240690.0
2020-06-09 13:00:00,27.95,28.27,27.94,28.21,535935.0,27.95,28.27,27.94,28.21,535935.0
2020-06-09 14:00:00,28.22,28.25,27.97,28.15,947880.0,28.22,28.25,27.97,28.15,947880.0
2020-06-09 15:00:00,28.15,28.23,28.01,28.22,1765950.0,28.15,28.23,28.01,28.22,1765950.0
2020-06-10 09:30:00,28.18,28.25,27.87,28.11,221340.0,28.18,28.25,27.87,28.11,221340.0
2020-06-10 10:00:00,28.08,28.16,27.77,27.79,925950.0,28.08,28.16,27.77,27.79,925950.0
2020-06-10 11:00:00,27.76,27.87,27.71,27.82,327315.0,27.76,27.87,27.71,27.82,327315.0
2020-06-10 12:00:00,27.84,27.93,27.78,27.92,273045.0,27.84,27.93,27.78,27.92,273045.0
2020-06-10 13:00:00,27.9,28.0,27.86,28.0,247185.0,27.9,28.0,27.86,28.0,247185.0
2020-06-10 14:00:00,27.94,28.2,27.87,27.94,543360.0,27.94,28.2,27.87,27.94,543360.0
2020-06-10 15:00:00,27.92,28.11,27.74,27.76,1467285.0,27.92,28.11,27.74,27.76,1467285.0
2020-06-11 09:30:00,27.4,27.85,27.25,27.82,625545.0,27.4,27.85,27.25,27.82,625545.0
2020-06-11 10:00:00,27.8,27.88,27.57,27.58,559095.0,27.8,27.88,27.57,27.58,559095.0
2020-06-11 11:00:00,27.58,27.77,27.53,27.65,226320.0,27.58,27.77,27.53,27.65,226320.0
2020-06-11 12:00:00,27.61,27.67,27.4,27.44,228735.0,27.61,27.67,27.4,27.44,228735.0
2020-06-11 13:00:00,27.5,27.54,27.33,27.37,336555.0,27.5,27.54,27.33,27.37,336555.0
2020-06-11 14:00:00,27.39,27.44,27.27,27.33,559095.0,27.39,27.44,27.27,27.33,559095.0
2020-06-11 15:00:00,27.32,27.5,27.25,27.28,1551285.0,27.32,27.5,27.25,27.28,1551285.0
2020-06-12 09:30:00,27.67,27.71,27.3,27.35,544035.0,27.67,27.71,27.3,27.35,544035.0
2020-06-12 10:00:00,27.4,27.43,26.93,27.04,813345.0,27.4,27.43,26.93,27.04,813345.0
2020-06-12 11:00:00,27.03,27.21,26.89,27.13,608655.0,27.03,27.21,26.89,27.13,608655.0
2020-06-12 12:00:00,27.15,27.21,26.96,27.05,152685.0,27.15,27.21,26.96,27.05,152685.0
2020-06-12 13:00:00,27.03,27.03,26.78,26.88,523395.0,27.03,27.03,26.78,26.88,523395.0
2020-06-12 14:00:00,26.88,27.12,26.83,27.09,1199910.0,26.88,27.12,26.83,27.09,1199910.0
2020-06-12 15:00:00,27.1,27.47,27.07,27.36,1071915.0,27.1,27.47,27.07,27.36,1071915.0
2020-06-15 09:30:00,26.89,27.5,26.87,27.42,598320.0,26.89,27.5,26.87,27.42,598320.0
2020-06-15 10:00:00,27.38,27.48,27.23,27.38,423690.0,27.38,27.48,27.23,27.38,423690.0
2020-06-15 11:00:00,27.35,27.48,27.21,27.26,247845.0,27.35,27.48,27.21,27.26,247845.0
2020-06-15 12:00:00,27.26,27.55,27.25,27.44,353520.0,27.26,27.55,27.25,27.44,353520.0
2020-06-15 13:00:00,27.42,27.51,27.37,27.46,209970.0,27.42,27.51,27.37,27.46,209970.0
2020-06-15 14:00:00,27.49,27.89,27.48,27.76,394335.0,27.49,27.89,27.48,27.76,394335.0
2020-06-15 15:00:00,27.76,27.81,27.5,27.72,773175.0,27.76,27.81,27.5,27.72,773175.0
2020-06-16 09:30:00,28.47,28.51,28.23,28.23,426600.0,28.47,28.51,28.23,28.23,426600.0
2020-06-16 10:00:00,28.24,28.46,27.93,27.93,666285.0,28.24,28.46,27.93,27.93,666285.0
2020-06-16 11:00:00,27.85,28.19,27.71,28.15,1084545.0,27.85,28.19,27.71,28.15,1084545.0
2020-06-16 12:00:00,28.12,28.33,28.04,28.3,266355.0,28.12,28.33,28.04,28.3,266355.0
2020-06-16 13:00:00,28.31,28.38,28.25,28.33,569280.0,28.31,28.38,28.25,28.33,569280.0
2020-06-16 14:00:00,28.34,28.59,28.33,28.45,609930.0,28.34,28.59,28.33,28.45,609930.0
2020-06-16 15:00:00,28.44,28.46,28.23,28.4,1535745.0,28.44,28.46,28.23,28.4,1535745.0
2020-06-17 09:30:00,28.5,28.59,28.33,28.37,367275.0,28.5,28.59,28.33,28.37,367275.0
2020-06-17 10:00:00,28.39,28.51,28.25,28.35,698865.0,28.39,28.51,28.25,28.35,698865.0
2020-06-17 11:00:00,28.32,28.51,28.3,28.49,573315.0,28.32,28.51,28.3,28.49,573315.0
2020-06-17 12:00:00,28.51,28.62,28.46,28.59,702375.0,28.51,28.62,28.46,28.59,702375.0
2020-06-17 13:00:00,28.6,28.8,28.6,28.65,695190.0,28.6,28.8,28.6,28.65,695190.0
2020-06-17 14:00:00,28.63,28.77,28.51,28.65,650040.0,28.63,28.77,28.51,28.65,650040.0
2020-06-17 15:00:00,28.63,28.66,28.34,28.41,1293075.0,28.63,28.66,28.34,28.41,1293075.0
2020-06-18 09:30:00,28.34,28.42,28.1,28.18,321015.0,28.34,28.42,28.1,28.18,321015.0
2020-06-18 10:00:00,28.2,28.41,28.13,28.41,446325.0,28.2,28.41,28.13,28.41,446325.0
2020-06-18 11:00:00,28.42,28.49,28.16,28.23,410715.0,28.42,28.49,28.16,28.23,410715.0
2020-06-18 12:00:00,28.24,28.35,28.19,28.33,264720.0,28.24,28.35,28.19,28.33,264720.0
2020-06-18 13:00:00,28.31,28.4,28.25,28.27,266760.0,28.31,28.4,28.25,28.27,266760.0
2020-06-18 14:00:00,28.23,28.29,28.16,28.16,204420.0,28.23,28.29,28.16,28.16,204420.0
2020-06-18 15:00:00,28.15,28.41,28.14,28.41,806325.0,28.15,28.41,28.14,28.41,806325.0
2020-06-19 09:30:00,28.71,28.71,28.41,28.63,1115970.0,28.71,28.71,28.41,28.63,1115970.0
2020-06-19 10:00:00,28.63,28.72,28.51,28.57,556560.0,28.63,28.72,28.51,28.57,556560.0
2020-06-19 11:00:00,28.59,28.61,28.42,28.57,315705.0,28.59,28.61,28.42,28.57,315705.0
2020-06-19 12:00:00,28.57,28.57,28.13,28.22,266745.0,28.57,28.57,28.13,28.22,266745.0
2020-06-19 13:00:00,28.23,28.24,28.03,28.03,281835.0,28.23,28.24,28.03,28.03,281835.0
2020-06-19 14:00:00,28.05,28.13,27.93,28.0,641505.0,28.05,28.13,27.93,28.0,641505.0
2020-06-19 15:00:00,27.98,28.28,27.97,28.11,1026960.0,27.98,28.28,27.97,28.11,1026960.0
2020-06-22 09:30:00,28.12,28.66,27.96,28.55,608025.0,28.12,28.66,27.96,28.55,608025.0
2020-06-22 10:00:00,28.55,28.68,28.47,28.47,317175.0,28.55,28.68,28.47,28.47,317175.0
2020-06-22 11:00:00,28.46,28.7,28.42,28.56,323430.0,28.46,28.7,28.42,28.56,323430.0
2020-06-22 12:00:00,28.56,28.81,28.56,28.77,404325.0,28.56,28.81,28.56,28.77,404325.0
2020-06-22 13:00:00,28.79,28.82,28.7,28.74,314640.0,28.79,28.82,28.7,28.74,314640.0
2020-06-22 14:00:00,28.73,28.74,28.55,28.68,544620.0,28.73,28.74,28.55,28.68,544620.0
2020-06-22 15:00:00,28.67,28.74,28.54,28.73,1015335.0,28.67,28.74,28.54,28.73,1015335.0
2020-06-23 09:30:00,28.86,28.96,28.61,28.7,170385.0,28.86,28.96,28.61,28.7,170385.0
2020-06-23 10:00:00,28.74,28.79,28.67,28.72,280530.0,28.74,28.79,28.67,28.72,280530.0
2020-06-23 11:00:00,28.71,28.89,28.71,28.89,183780.0,28.71,28.89,28.71,28.89,183780.0
2020-06-23 12:00:00,28.89,28.92,28.74,28.75,182250.0,28.89,28.92,28.74,28.75,182250.0
2020-06-23 13:00:00,28.76,28.87,28.76,28.82,168795.0,28.76,28.87,28.76,28.82,168795.0
2020-06-23 14:00:00,28.82,28.82,28.61,28.68,308055.0,28.82,28.82,28.61,28.68,308055.0
2020-06-23 15:00:00,28.69,28.72,28.43,28.51,936450.0,28.69,28.72,28.43,28.51,936450.0
2020-06-24 09:30:00,28.33,28.59,28.21,28.21,245010.0,28.33,28.59,28.21,28.21,245010.0
2020-06-24 10:00:00,28.26,28.28,28.04,28.07,329880.0,28.26,28.28,28.04,28.07,329880.0
2020-06-24 11:00:00,28.07,28.13,27.5,27.67,495525.0,28.07,28.13,27.5,27.67,495525.0
2020-06-24 12:00:00,27.65,27.9,27.62,27.88,409695.0,27.65,27.9,27.62,27.88,409695.0
2020-06-24 13:00:00,27.88,27.88,27.67,27.73,333690.0,27.88,27.88,27.67,27.73,333690.0
2020-06-24 14:00:00,27.75,27.81,27.64,27.64,405645.0,27.75,27.81,27.64,27.64,405645.0
2020-06-24 15:00:00,27.63,27.81,27.53,27.59,1828155.0,27.63,27.81,27.53,27.59,1828155.0
2020-06-25 09:30:00,27.55,27.8,27.28,27.41,233790.0,27.55,27.8,27.28,27.41,233790.0
2020-06-25 10:00:00,27.48,27.69,27.35,27.66,520380.0,27.48,27.69,27.35,27.66,520380.0
2020-06-25 11:00:00,27.64,27.66,27.44,27.59,1727685.0,27.64,27.66,27.44,27.59,1727685.0
2020-06-25 12:00:00,27.59,27.8,27.59,27.69,249630.0,27.59,27.8,27.59,27.69,249630.0
2020-06-25 13:00:00,27.69,27.69,27.57,27.63,141645.0,27.69,27.69,27.57,27.63,141645.0
2020-06-25 14:00:00,27.64,27.72,27.63,27.66,287685.0,27.64,27.72,27.63,27.66,287685.0
2020-06-25 15:00:00,27.65,27.86,27.64,27.84,945075.0,27.65,27.86,27.64,27.84,945075.0
2020-06-26 09:30:00,28.05,28.3,27.96,28.13,400095.0,28.05,28.3,27.96,28.13,400095.0
2020-06-26 10:00:00,28.13,28.15,27.92,28.0,738585.0,28.13,28.15,27.92,28.0,738585.0
2020-06-26 11:00:00,27.99,28.06,27.76,27.88,546855.0,27.99,28.06,27.76,27.88,546855.0
2020-06-26 12:00:00,27.87,27.88,27.54,27.59,503235.0,27.87,27.88,27.54,27.59,503235.0
2020-06-26 13:00:00,27.61,27.75,27.61,27.75,351195.0,27.61,27.75,27.61,27.75,351195.0
2020-06-26 14:00:00,27.74,27.85,27.71,27.78,378480.0,27.74,27.85,27.71,27.78,378480.0
2020-06-26 15:00:00,27.79,28.15,27.45,27.7,2620485.0,27.79,28.15,27.45,27.7,2620485.0
2020-06-29 09:30:00,27.99,28.0,27.62,27.97,283980.0,27.99,28.0,27.62,27.97,283980.0
2020-06-29 10:00:00,27.94,28.18,27.77,28.11,496125.0,27.94,28.18,27.77,28.11,496125.0
2020-06-29 11:00:00,28.11,28.15,28.05,28.09,303240.0,28.11,28.15,28.05,28.09,303240.0
2020-06-29 12:00:00,28.1,28.13,27.99,28.0,191655.0,28.1,28.13,27.99,28.0,191655.0
2020-06-29 13:00:00,28.0,28.11,27.98,28.06,237060.0,28.0,28.11,27.98,28.06,237060.0
2020-06-29 14:00:00,28.08,28.11,27.96,27.97,321060.0,28.08,28.11,27.96,27.97,321060.0
2020-06-29 15:00:00,27.97,28.16,27.93,28.16,891225.0,27.97,28.16,27.93,28.16,891225.0
2020-06-30 09:30:00,27.98,28.13,27.86,28.0,279210.0,27.98,28.13,27.86,28.0,279210.0
2020-06-30 10:00:00,28.02,28.03,27.91,28.02,441675.0,28.02,28.03,27.91,28.02,441675.0
2020-06-30 11:00:00,28.04,28.14,28.02,28.02,219345.0,28.04,28.14,28.02,28.02,219345.0
2020-06-30 12:00:00,28.0,28.04,27.83,27.88,262875.0,28.0,28.04,27.83,27.88,262875.0
2020-06-30 13:00:00,27.88,27.98,27.79,27.83,350880.0,27.88,27.98,27.79,27.83,350880.0
2020-06-30 14:00:00,27.82,27.9,27.77,27.87,274785.0,27.82,27.9,27.77,27.87,274785.0
2020-06-30 15:00:00,27.87,28.3,27.69,28.08,1392555.0,27.87,28.3,27.69,28.08,1392555.0
2020-07-01 09:30:00,28.0,28.25,27.74,27.8,400785.0,28.0,28.25,27.74,27.8,400785.0
2020-07-01 10:00:00,27.86,27.99,27.8,27.87,502605.0,27.86,27.99,27.8,27.87,502605.0
2020-07-01 11:00:00,27.88,28.05,27.76,28.03,764640.0,27.88,28.05,27.76,28.03,764640.0
2020-07-01 12:00:00,28.03,28.27,28.03,28.22,356040.0,28.03,28.27,28.03,28.22,356040.0
2020-07-01 13:00:00,28.23,28.28,28.18,28.22,341325.0,28.23,28.28,28.18,28.22,341325.0
2020-07-01 14:00:00,28.23,28.47,28.23,28.46,414045.0,28.23,28.47,28.23,28.46,414045.0
2020-07-01 15:00:00,28.45,28.51,28.34,28.41,1105095.0,28.45,28.51,28.34,28.41,1105095.0
2020-07-02 09:30:00,28.71,28.81,28.53,28.74,407985.0,28.71,28.81,28.53,28.74,407985.0
2020-07-02 10:00:00,28.76,28.79,28.45,28.45,512115.0,28.76,28.79,28.45,28.45,512115.0
2020-07-02 11:00:00,28.45,28.5,28.32,28.48,319065.0,28.45,28.5,28.32,28.48,319065.0
2020-07-02 12:00:00,28.5,28.58,28.44,28.51,201690.0,28.5,28.58,28.44,28.51,201690.0
2020-07-02 13:00:00,28.48,28.6,28.38,28.57,284220.0,28.48,28.6,28.38,28.57,284220.0
2020-07-02 14:00:00,28.55,28.72,28.54,28.72,415605.0,28.55,28.72,28.54,28.72,415605.0
2020-07-02 15:00:00,28.69,28.7,28.41,28.55,1414695.0,28.69,28.7,28.41,28.55,1414695.0
2020-07-06 09:30:00,28.85,28.92,28.59,28.66,372030.0,28.85,28.92,28.59,28.66,372030.0
2020-07-06 10:00:00,28.66,28.74,28.5,28.51,837645.0,28.66,28.74,28.5,28.51,837645.0
2020-07-06 11:00:00,28.5,28.57,28.43,28.49,376560.0,28.5,28.57,28.43,28.49,376560.0
2020-07-06 12:00:00,28.5,28.54,28.45,28.54,211530.0,28.5,28.54,28.45,28.54,211530.0
2020-07-06 13:00:00,28.57,28.6,28.49,28.59,324315.0,28.57,28.6,28.49,28.59,324315.0
2020-07-06 14:00:00,28.59,28.59,28.29,28.32,343905.0,28.59,28.59,28.29,28.32,343905.0
2020-07-06 15:00:00,28.32,28.56,28.23,28.39,954285.0,28.32,28.56,28.23,28.39,954285.0
2020-07-07 09:30:00,28.33,28.52,28.26,28.5,226935.0,28.33,28.52,28.26,28.5,226935.0
2020-07-07 10:00:00,28.51,28.57,28.41,28.55,457215.0,28.51,28.57,28.41,28.55,457215.0
2020-07-07 11:00:00,28.53,28.54,28.45,28.5,257745.0,28.53,28.54,28.45,28.5,257745.0
2020-07-07 12:00:00,28.51,28.57,28.45,28.46,215325.0,28.51,28.57,28.45,28.46,215325.0
2020-07-07 13:00:00,28.47,28.48,28.34,28.36,213525.0,28.47,28.48,28.34,28.36,213525.0
2020-07-07 14:00:00,28.36,28.36,28.21,28.33,368370.0,28.36,28.36,28.21,28.33,368370.0
2020-07-07 15:00:00,28.34,28.34,28.14,28.14,920175.0,28.34,28.34,28.14,28.14,920175.0
2020-07-08 09:30:00,28.09,28.27,27.98,28.05,319425.0,28.09,28.27,27.98,28.05,319425.0
2020-07-08 10:00:00,28.03,28.09,27.95,28.07,461775.0,28.03,28.09,27.95,28.07,461775.0
2020-07-08 11:00:00,28.08,28.08,27.77,27.93,448335.0,28.08,28.08,27.77,27.93,448335.0
2020-07-08 12:00:00,27.93,27.93,27.75,27.81,878550.0,27.93,27.93,27.75,27.81,878550.0
2020-07-08 13:00:00,27.82,27.82,27.65,27.74,425055.0,27.82,27.82,27.65,27.74,425055.0
2020-07-08 14:00:00,27.75,27.78,27.67,27.75,673410.0,27.75,27.78,27.67,27.75,673410.0
2020-07-08 15:00:00,27.75,28.13,27.73,28.03,1556325.0,27.75,28.13,27.73,28.03,1556325.0
2020-07-09 09:30:00,28.04,28.13,27.82,27.98,650175.0,28.04,28.13,27.82,27.98,650175.0
2020-07-09 10:00:00,27.95,28.0,27.66,27.69,461055.0,27.95,28.0,27.66,27.69,461055.0
2020-07-09 11:00:00,27.68,27.81,27.63,27.8,273615.0,27.68,27.81,27.63,27.8,273615.0
2020-07-09 12:00:00,27.79,27.91,27.79,27.91,194940.0,27.79,27.91,27.79,27.91,194940.0
2020-07-09 13:00:00,27.92,27.99,27.85,27.89,287490.0,27.92,27.99,27.85,27.89,287490.0
2020-07-09 14:00:00,27.89,28.04,27.89,28.03,235920.0,27.89,28.04,27.89,28.03,235920.0
2020-07-09 15:00:00,28.03,28.08,27.82,27.94,576855.0,28.03,28.08,27.82,27.94,576855.0
2020-07-10 09:30:00,27.89,28.05,27.62,27.66,398955.0,27.89,28.05,27.62,27.66,398955.0
2020-07-10 10:00:00,27.64,27.89,27.53,27.85,491145.0,27.64,27.89,27.53,27.85,491145.0
2020-07-10 11:00:00,27.83,27.88,27.77,27.87,251055.0,27.83,27.88,27.77,27.87,251055.0
2020-07-10 12:00:00,27.86,27.99,27.8,27.83,261705.0,27.86,27.99,27.8,27.83,261705.0
2020-07-10 13:00:00,27.82,27.89,27.79,27.87,264195.0,27.82,27.89,27.79,27.87,264195.0
2020-07-10 14:00:00,27.87,27.89,27.76,27.83,291255.0,27.87,27.89,27.76,27.83,291255.0
2020-07-10 15:00:00,27.83,28.07,27.82,28.06,1031085.0,27.83,28.07,27.82,28.06,1031085.0
2020-07-13 09:30:00,28.22,28.4,28.18,28.28,269385.0,28.22,28.4,28.18,28.28,269385.0
2020-07-13 10:00:00,28.28,28.43,28.21,28.36,427785.0,28.28,28.43,28.21,28.36,427785.0
2020-07-13 11:00:00,28.36,28.62,28.36,28.57,274260.0,28.36,28.62,28.36,28.57,274260.0
2020-07-13 12:00:00,28.58,28.58,28.45,28.48,266010.0,28.58,28.58,28.45,28.48,266010.0
2020-07-13 13:00:00,28.48,28.59,28.47,28.51,287535.0,28.48,28.59,28.47,28.51,287535.0
2020-07-13 14:00:00,28.52,28.6,28.39,28.5,650415.0,28.52,28.6,28.39,28.5,650415.0
2020-07-13 15:00:00,28.49,28.5,27.88,28.0,1254735.0,28.49,28.5,27.88,28.0,1254735.0
2020-07-14 09:30:00,27.83,28.12,27.82,28.08,228285.0,27.83,28.12,27.82,28.08,228285.0
2020-07-14 10:00:00,28.09,28.37,27.85,28.24,340575.0,28.09,28.37,27.85,28.24,340575.0
2020-07-14 11:00:00,28.22,28.29,28.17,28.22,210630.0,28.22,28.29,28.17,28.22,210630.0
2020-07-14 12:00:00,28.21,28.33,28.19,28.24,166530.0,28.21,28.33,28.19,28.24,166530.0
2020-07-14 13:00:00,28.23,28.42,28.2,28.35,214050.0,28.23,28.42,28.2,28.35,214050.0
2020-07-14 14:00:00,28.39,28.5,28.36,28.44,280950.0,28.39,28.5,28.36,28.44,280950.0
2020-07-14 15:00:00,28.44,28.63,28.33,28.53,632400.0,28.44,28.63,28.33,28.53,632400.0
2020-07-15 09:30:00,28.73,28.8,28.49,28.53,293775.0,28.73,28.8,28.49,28.53,293775.0
2020-07-15 10:00:00,28.54,28.86,28.5,28.82,224520.0,28.54,28.86,28.5,28.82,224520.0
2020-07-15 11:00:00,28.84,28.88,28.72,28.77,350070.0,28.84,28.88,28.72,28.77,350070.0
2020-07-15 12:00:00,28.74,28.88,28.73,28.88,262830.0,28.74,28.88,28.73,28.88,262830.0
2020-07-15 13:00:00,28.88,28.89,28.76,28.78,180705.0,28.88,28.89,28.76,28.78,180705.0
2020-07-15 14:00:00,28.75,28.94,28.74,28.8,259755.0,28.75,28.94,28.74,28.8,259755.0
2020-07-15 15:00:00,28.79,29.01,28.79,28.85,1084095.0,28.79,29.01,28.79,28.85,1084095.0
2020-07-16 09:30:00,28.77,29.0,28.69,28.78,307305.0,28.77,29.0,28.69,28.78,307305.0
2020-07-16 10:00:00,28.79,28.93,28.65,28.68,228435.0,28.79,28.93,28.65,28.68,228435.0
2020-07-16 11:00:00,28.67,28.8,28.61,28.76,419430.0,28.67,28.8,28.61,28.76,419430.0
2020-07-16 12:00:00,28.76,28.87,28.73,28.81,229200.0,28.76,28.87,28.73,28.81,229200.0
2020-07-16 13:00:00,28.81,28.88,28.68,28.7,229635.0,28.81,28.88,28.68,28.7,229635.0
2020-07-16 14:00:00,28.71,28.82,28.64,28.69,288930.0,28.71,28.82,28.64,28.69,288930.0
2020-07-16 15:00:00,28.7,28.82,28.63,28.77,834045.0,28.7,28.82,28.63,28.77,834045.0
2020-07-17 09:30:00,29.0,29.0,28.7,28.75,401025.0,29.0,29.0,28.7,28.75,401025.0
2020-07-17 10:00:00,28.76,28.83,28.6,28.8,398190.0,28.76,28.83,28.6,28.8,398190.0
2020-07-17 11:00:00,28.78,28.94,28.77,28.91,318450.0,28.78,28.94,28.77,28.91,318450.0
2020-07-17 12:00:00,28.92,28.94,28.79,28.85,176055.0,28.92,28.94,28.79,28.85,176055.0
2020-07-17 13:00:00,28.86,28.87,28.8,28.83,175500.0,28.86,28.87,28.8,28.83,175500.0
2020-07-17 14:00:00,28.84,28.92,28.79,28.83,456555.0,28.84,28.92,28.79,28.83,456555.0
2020-07-17 15:00:00,28.81,28.84,28.72,28.78,998505.0,28.81,28.84,28.72,28.78,998505.0
2020-07-20 09:30:00,29.2,29.33,28.71,28.86,885915.0,29.2,29.33,28.71,28.86,885915.0
2020-07-20 10:00:00,28.88,28.97,28.73,28.85,644835.0,28.88,28.97,28.73,28.85,644835.0
2020-07-20 11:00:00,28.84,29.12,28.84,29.05,318660.0,28.84,29.12,28.84,29.05,318660.0
2020-07-20 12:00:00,29.05,29.19,29.02,29.16,329745.0,29.05,29.19,29.02,29.16,329745.0
2020-07-20 13:00:00,29.16,29.28,29.1,29.25,224310.0,29.16,29.28,29.1,29.25,224310.0
2020-07-20 14:00:00,29.24,29.37,29.24,29.33,344505.0,29.24,29.37,29.24,29.33,344505.0
2020-07-20 15:00:00,29.36,29.51,29.18,29.21,1977690.0,29.36,29.51,29.18,29.21,1977690.0
2020-07-21 09:30:00,29.33,29.66,29.33,29.61,386355.0,29.33,29.66,29.33,29.61,386355.0
2020-07-21 10:00:00,29.59,29.76,29.57,29.75,919260.0,29.59,29.76,29.57,29.75,919260.0
2020-07-21 11:00:00,29.76,29.8,29.69,29.77,471780.0,29.76,29.8,29.69,29.77,471780.0
2020-07-21 12:00:00,29.76,29.9,29.74,29.88,330330.0,29.76,29.9,29.74,29.88,330330.0
2020-07-21 13:00:00,29.87,29.88,29.68,29.74,642810.0,29.87,29.88,29.68,29.74,642810.0
2020-07-21 14:00:00,29.73,29.85,29.71,29.82,340410.0,29.73,29.85,29.71,29.82,340410.0
2020-07-21 15:00:00,29.82,29.85,29.66,29.77,1221405.0,29.82,29.85,29.66,29.77,1221405.0
2020-07-22 09:30:00,29.85,30.3,29.85,30.22,294585.0,29.85,30.3,29.85,30.22,294585.0
2020-07-22 10:00:00,30.12,30.18,29.97,30.03,312840.0,30.12,30.18,29.97,30.03,312840.0
2020-07-22 11:00:00,30.04,30.17,29.87,29.89,354735.0,30.04,30.17,29.87,29.89,354735.0
2020-07-22 12:00:00,29.91,30.09,29.91,29.98,288405.0,29.91,30.09,29.91,29.98,288405.0
2020-07-22 13:00:00,29.98,30.07,29.95,29.97,226800.0,29.98,30.07,29.95,29.97,226800.0
2020-07-22 14:00:00,29.97,30.08,29.91,29.91,602460.0,29.97,30.08,29.91,29.91,602460.0
2020-07-22 15:00:00,29.92,30.13,29.88,30.06,1480830.0,29.92,30.13,29.88,30.06,1480830.0
2020-07-23 09:30:00,30.07,30.87,29.98,30.06,441720.0,30.07,30.87,29.98,30.06,441720.0
2020-07-23 10:00:00,30.06,30.31,29.98,30.2,666285.0,30.06,30.31,29.98,30.2,666285.0
2020-07-23 11:00:00,30.21,30.36,30.17,30.22,587625.0,30.21,30.36,30.17,30.22,587625.0
2020-07-23 12:00:00,30.21,30.21,29.93,29.93,1004400.0,30.21,30.21,29.93,29.93,1004400.0
2020-07-23 13:00:00,29.93,30.08,29.7,29.75,387255.0,29.93,30.08,29.7,29.75,387255.0
2020-07-23 14:00:00,29.75,29.84,29.61,29.81,491490.0,29.75,29.84,29.61,29.81,491490.0
2020-07-23 15:00:00,29.82,29.97,29.77,29.88,1019130.0,29.82,29.97,29.77,29.88,1019130.0
2020-07-24 09:30:00,29.74,30.08,29.74,30.04,161625.0,29.74,30.08,29.74,30.04,161625.0
2020-07-24 10:00:00,30.02,30.08,29.85,29.98,321690.0,30.02,30.08,29.85,29.98,321690.0
2020-07-24 11:00:00,29.98,30.08,29.9,29.93,877875.0,29.98,30.08,29.9,29.93,877875.0
2020-07-24 12:00:00,29.94,29.94,29.69,29.72,296640.0,29.94,29.94,29.69,29.72,296640.0
2020-07-24 13:00:00,29.73,29.75,29.64,29.68,139935.0,29.73,29.75,29.64,29.68,139935.0
2020-07-24 14:00:00,29.67,29.7,29.58,29.58,549465.0,29.67,29.7,29.58,29.58,549465.0
2020-07-24 15:00:00,29.59,29.63,29.48,29.49,2152230.0,29.59,29.63,29.48,29.49,2152230.0
2020-07-27 09:30:00,29.58,29.82,29.57,29.68,609090.0,29.58,29.82,29.57,29.68,609090.0
2020-07-27 10:00:00,29.69,29.94,29.62,29.78,1204695.0,29.69,29.94,29.62,29.78,1204695.0
2020-07-27 11:00:00,29.8,29.97,29.72,29.88,1034640.0,29.8,29.97,29.72,29.88,1034640.0
2020-07-27 12:00:00,29.88,30.05,29.85,29.98,1177710.0,29.88,30.05,29.85,29.98,1177710.0
2020-07-27 13:00:00,29.98,30.03,29.85,29.88,681870.0,29.98,30.03,29.85,29.88,681870.0
2020-07-27 14:00:00,29.9,30.03,29.89,29.89,1091250.0,29.9,30.03,29.89,29.89,1091250.0
2020-07-27 15:00:00,29.89,30.12,29.89,30.03,2137620.0,29.89,30.12,29.89,30.03,2137620.0
2020-07-28 09:30:00,30.43,30.43,29.98,30.14,504675.0,30.43,30.43,29.98,30.14,504675.0
2020-07-28 10:00:00,30.13,30.36,30.05,30.19,434040.0,30.13,30.36,30.05,30.19,434040.0
2020-07-28 11:00:00,30.21,30.32,30.13,30.28,535140.0,30.21,30.32,30.13,30.28,535140.0
2020-07-28 12:00:00,30.29,30.31,30.09,30.3,541830.0,30.29,30.31,30.09,30.3,541830.0
2020-07-28 13:00:00,30.32,30.58,30.28,30.54,528270.0,30.32,30.58,30.28,30.54,528270.0
2020-07-28 14:00:00,30.54,30.54,30.27,30.3,536520.0,30.54,30.54,30.27,30.3,536520.0
2020-07-28 15:00:00,30.31,30.32,29.98,30.03,1468605.0,30.31,30.32,29.98,30.03,1468605.0
2020-07-29 09:30:00,30.05,30.59,29.89,29.93,818010.0,30.05,30.59,29.89,29.93,818010.0
2020-07-29 10:00:00,29.95,30.18,29.92,30.15,1200105.0,29.95,30.18,29.92,30.15,1200105.0
2020-07-29 11:00:00,30.14,30.36,30.12,30.3,909075.0,30.14,30.36,30.12,30.3,909075.0
2020-07-29 12:00:00,30.29,30.32,30.14,30.27,450510.0,30.29,30.32,30.14,30.27,450510.0
2020-07-29 13:00:00,30.27,30.27,30.04,30.05,859515.0,30.27,30.27,30.04,30.05,859515.0
2020-07-29 14:00:00,30.01,30.41,30.01,30.33,960405.0,30.01,30.41,30.01,30.33,960405.0
2020-07-29 15:00:00,30.31,30.54,30.23,30.47,1387020.0,30.31,30.54,30.23,30.47,1387020.0
2020-07-30 09:30:00,32.0,32.44,31.63,32.25,2917830.0,32.0,32.44,31.63,32.25,2917830.0
2020-07-30 10:00:00,32.21,32.46,31.35,32.44,2770290.0,32.21,32.46,31.35,32.44,2770290.0
2020-07-30 11:00:00,32.44,32.53,31.98,32.2,1639725.0,32.44,32.53,31.98,32.2,1639725.0
2020-07-30 12:00:00,32.25,32.33,31.82,31.95,1263450.0,32.25,32.33,31.82,31.95,1263450.0
2020-07-30 13:00:00,31.92,32.08,31.72,32.07,1184190.0,31.92,32.08,31.72,32.07,1184190.0
2020-07-30 14:00:00,32.07,32.13,31.84,32.06,1233015.0,32.07,32.13,31.84,32.06,1233015.0
2020-07-30 15:00:00,32.06,32.1,31.85,32.01,3174255.0,32.06,32.1,31.85,32.01,3174255.0
2020-07-31 09:30:00,31.95,32.07,31.78,31.9,450225.0,31.95,32.07,31.78,31.9,450225.0
2020-07-31 10:00:00,31.91,31.94,31.42,31.56,531675.0,31.91,31.94,31.42,31.56,531675.0
2020-07-31 11:00:00,31.59,31.93,31.46,31.83,704400.0,31.59,31.93,31.46,31.83,704400.0
2020-07-31 12:00:00,31.82,31.82,31.49,31.56,319350.0,31.82,31.82,31.49,31.56,319350.0
2020-07-31 13:00:00,31.54,31.63,31.51,31.55,602025.0,31.54,31.63,31.51,31.55,602025.0
2020-07-31 14:00:00,31.54,31.55,31.42,31.47,483330.0,31.54,31.55,31.42,31.47,483330.0
2020-07-31 15:00:00,31.49,31.82,31.48,31.81,1875060.0,31.49,31.82,31.48,31.81,1875060.0
2020-08-03 09:30:00,31.97,32.05,31.6,31.77,532530.0,31.97,32.05,31.6,31.77,532530.0
2020-08-03 10:00:00,31.73,31.85,31.49,31.58,699030.0,31.73,31.85,31.49,31.58,699030.0
2020-08-03 11:00:00,31.54,31.65,31.52,31.62,360840.0,31.54,31.65,31.52,31.62,360840.0
2020-08-03 12:00:00,31.63,31.67,31.4,31.48,390495.0,31.63,31.67,31.4,31.48,390495.0
2020-08-03 13:00:00,31.49,31.71,31.45,31.64,418995.0,31.49,31.71,31.45,31.64,418995.0
2020-08-03 14:00:00,31.64,31.69,31.49,31.5,453780.0,31.64,31.69,31.49,31.5,453780.0
2020-08-03 15:00:00,31.53,31.62,31.44,31.56,1790670.0,31.53,31.62,31.44,31.56,1790670.0
2020-08-04 09:30:00,31.33,31.54,31.14,31.3,370980.0,31.33,31.54,31.14,31.3,370980.0
2020-08-04 10:00:00,31.24,31.67,31.24,31.65,527355.0,31.24,31.67,31.24,31.65,527355.0
2020-08-04 11:00:00,31.65,31.77,31.5,31.52,768600.0,31.65,31.77,31.5,31.52,768600.0
2020-08-04 12:00:00,31.52,31.52,31.29,31.37,466905.0,31.52,31.52,31.29,31.37,466905.0
2020-08-04 13:00:00,31.39,31.48,31.32,31.42,535590.0,31.39,31.48,31.32,31.42,535590.0
2020-08-04 14:00:00,31.45,31.49,31.33,31.39,589860.0,31.45,31.49,31.33,31.39,589860.0
2020-08-04 15:00:00,31.41,31.53,31.37,31.53,1023045.0,31.41,31.53,31.37,31.53,1023045.0
2020-08-05 09:30:00,31.65,31.71,31.51,31.6,256950.0,31.65,31.71,31.51,31.6,256950.0
2020-08-05 10:00:00,31.63,31.63,31.27,31.27,307200.0,31.63,31.63,31.27,31.27,307200.0
2020-08-05 11:00:00,31.28,31.45,31.28,31.37,275160.0,31.28,31.45,31.28,31.37,275160.0
2020-08-05 12:00:00,31.38,31.44,31.35,31.44,150930.0,31.38,31.44,31.35,31.44,150930.0
2020-08-05 13:00:00,31.44,31.49,31.39,31.45,245205.0,31.44,31.49,31.39,31.45,245205.0
2020-08-05 14:00:00,31.45,31.45,31.3,31.31,286845.0,31.45,31.45,31.3,31.31,286845.0
2020-08-05 15:00:00,31.3,31.32,31.11,31.24,1026930.0,31.3,31.32,31.11,31.24,1026930.0
2020-08-06 09:30:00,31.12,31.37,31.01,31.35,518295.0,31.12,31.37,31.01,31.35,518295.0
2020-08-06 10:00:00,31.34,31.35,31.09,31.2,348045.0,31.34,31.35,31.09,31.2,348045.0
2020-08-06 11:00:00,31.19,31.21,30.96,30.97,373515.0,31.19,31.21,30.96,30.97,373515.0
2020-08-06 12:00:00,30.97,31.04,30.89,31.0,291075.0,30.97,31.04,30.89,31.0,291075.0
2020-08-06 13:00:00,31.02,31.04,30.96,31.0,414285.0,31.02,31.04,30.96,31.0,414285.0
2020-08-06 14:00:00,31.0,31.08,30.96,30.96,454755.0,31.0,31.08,30.96,30.96,454755.0
2020-08-06 15:00:00,30.96,31.07,30.9,31.07,1434195.0,30.96,31.07,30.9,31.07,1434195.0
2020-08-07 09:30:00,30.88,31.32,30.86,31.17,219735.0,30.88,31.32,30.86,31.17,219735.0
2020-08-07 10:00:00,31.19,31.2,30.94,30.97,448185.0,31.19,31.2,30.94,30.97,448185.0
2020-08-07 11:00:00,30.98,31.03,30.85,30.93,216855.0,30.98,31.03,30.85,30.93,216855.0
2020-08-07 12:00:00,30.93,31.01,30.86,30.89,247935.0,30.93,31.01,30.86,30.89,247935.0
2020-08-07 13:00:00,30.89,31.05,30.89,31.01,577800.0,30.89,31.05,30.89,31.01,577800.0
2020-08-07 14:00:00,31.0,31.01,30.91,31.0,422475.0,31.0,31.01,30.91,31.0,422475.0
2020-08-07 15:00:00,31.01,31.04,30.93,31.04,1514190.0,31.01,31.04,30.93,31.04,1514190.0
2020-08-10 09:30:00,31.0,31.26,30.98,31.06,245805.0,31.0,31.26,30.98,31.06,245805.0
2020-08-10 10:00:00,31.05,31.05,30.68,30.73,446745.0,31.05,31.05,30.68,30.73,446745.0
2020-08-10 11:00:00,30.72,30.88,30.72,30.86,198435.0,30.72,30.88,30.72,30.86,198435.0
2020-08-10 12:00:00,30.87,30.99,30.87,30.95,262905.0,30.87,30.99,30.87,30.95,262905.0
2020-08-10 13:00:00,30.98,30.98,30.84,30.85,256725.0,30.98,30.98,30.84,30.85,256725.0
2020-08-10 14:00:00,30.85,30.91,30.67,30.68,406725.0,30.85,30.91,30.67,30.68,406725.0
2020-08-10 15:00:00,30.69,30.81,30.65,30.74,1173315.0,30.69,30.81,30.65,30.74,1173315.0
2020-08-11 09:30:00,30.89,30.89,30.59,30.59,146325.0,30.89,30.89,30.59,30.59,146325.0
2020-08-11 10:00:00,30.59,30.59,30.25,30.4,492180.0,30.59,30.59,30.25,30.4,492180.0
2020-08-11 11:00:00,30.4,30.55,30.35,30.37,305520.0,30.4,30.55,30.35,30.37,305520.0
2020-08-11 12:00:00,30.35,30.51,30.35,30.45,419970.0,30.35,30.51,30.35,30.45,419970.0
2020-08-11 13:00:00,30.46,30.66,30.43,30.64,278625.0,30.46,30.66,30.43,30.64,278625.0
2020-08-11 14:00:00,30.65,30.71,30.59,30.63,630975.0,30.65,30.71,30.59,30.63,630975.0
2020-08-11 15:00:00,30.61,30.61,30.17,30.28,1888140.0,30.61,30.61,30.17,30.28,1888140.0
2020-08-12 09:30:00,30.42,30.81,30.42,30.79,200850.0,30.42,30.81,30.42,30.79,200850.0
2020-08-12 10:00:00,30.78,30.98,30.73,30.9,336150.0,30.78,30.98,30.73,30.9,336150.0
2020-08-12 11:00:00,30.93,30.99,30.87,30.94,354390.0,30.93,30.99,30.87,30.94,354390.0
2020-08-12 12:00:00,30.94,31.09,30.91,31.02,293535.0,30.94,31.09,30.91,31.02,293535.0
2020-08-12 13:00:00,31.02,31.02,30.82,30.98,405075.0,31.02,31.02,30.82,30.98,405075.0
2020-08-12 14:00:00,31.0,31.0,30.88,30.9,334500.0,31.0,31.0,30.88,30.9,334500.0
2020-08-12 15:00:00,30.91,30.96,30.82,30.89,1072200.0,30.91,30.96,30.82,30.89,1072200.0
2020-08-13 09:30:00,30.73,30.92,30.69,30.75,164100.0,30.73,30.92,30.69,30.75,164100.0
2020-08-13 10:00:00,30.75,31.03,30.7,30.94,274365.0,30.75,31.03,30.7,30.94,274365.0
2020-08-13 11:00:00,30.96,31.12,30.87,30.9,198315.0,30.96,31.12,30.87,30.9,198315.0
2020-08-13 12:00:00,30.91,30.92,30.77,30.82,153810.0,30.91,30.92,30.77,30.82,153810.0
2020-08-13 13:00:00,30.83,30.84,30.7,30.73,269340.0,30.83,30.84,30.7,30.73,269340.0
2020-08-13 14:00:00,30.73,30.76,30.61,30.64,438855.0,30.73,30.76,30.61,30.64,438855.0
2020-08-13 15:00:00,30.67,30.88,30.63,30.76,1016550.0,30.67,30.88,30.63,30.76,1016550.0
2020-08-14 09:30:00,30.74,31.1,30.73,31.05,622215.0,30.74,31.1,30.73,31.05,622215.0
2020-08-14 10:00:00,31.09,31.11,30.97,31.01,234405.0,31.09,31.11,30.97,31.01,234405.0
2020-08-14 11:00:00,31.02,31.06,30.94,30.94,275910.0,31.02,31.06,30.94,30.94,275910.0
2020-08-14 12:00:00,30.93,31.1,30.83,31.03,492645.0,30.93,31.1,30.83,31.03,492645.0
2020-08-14 13:00:00,31.03,31.08,30.93,31.02,172950.0,31.03,31.08,30.93,31.02,172950.0
2020-08-14 14:00:00,31.03,31.04,30.95,30.95,236700.0,31.03,31.04,30.95,30.95,236700.0
2020-08-14 15:00:00,30.98,30.99,30.86,30.9,640590.0,30.98,30.99,30.86,30.9,640590.0
2020-08-17 09:30:00,30.93,31.32,30.93,31.2,150420.0,30.93,31.32,30.93,31.2,150420.0
2020-08-17 10:00:00,31.19,31.29,31.07,31.28,235695.0,31.19,31.29,31.07,31.28,235695.0
2020-08-17 11:00:00,31.27,31.39,31.2,31.33,456285.0,31.27,31.39,31.2,31.33,456285.0
2020-08-17 12:00:00,31.33,31.35,31.27,31.32,360840.0,31.33,31.35,31.27,31.32,360840.0
2020-08-17 13:00:00,31.33,31.4,31.27,31.32,269685.0,31.33,31.4,31.27,31.32,269685.0
2020-08-17 14:00:00,31.34,31.39,31.29,31.33,182475.0,31.34,31.39,31.29,31.33,182475.0
2020-08-17 15:00:00,31.32,31.38,31.24,31.3,739170.0,31.32,31.38,31.24,31.3,739170.0
2020-08-18 09:30:00,31.72,31.81,31.06,31.25,928425.0,31.72,31.81,31.06,31.25,928425.0
2020-08-18 10:00:00,31.28,31.33,31.09,31.17,274605.0,31.28,31.33,31.09,31.17,274605.0
2020-08-18 11:00:00,31.18,31.27,31.11,31.21,392565.0,31.18,31.27,31.11,31.21,392565.0
2020-08-18 12:00:00,31.22,31.48,31.22,31.48,415185.0,31.22,31.48,31.22,31.48,415185.0
2020-08-18 13:00:00,31.53,31.58,31.47,31.48,201345.0,31.53,31.58,31.47,31.48,201345.0
2020-08-18 14:00:00,31.49,31.57,31.39,31.45,304275.0,31.49,31.57,31.39,31.45,304275.0
2020-08-18 15:00:00,31.45,31.47,31.31,31.31,823845.0,31.45,31.47,31.31,31.31,823845.0
2020-08-19 09:30:00,31.33,31.55,30.99,30.99,415245.0,31.33,31.55,30.99,30.99,415245.0
2020-08-19 10:00:00,31.01,31.28,31.0,31.25,801945.0,31.01,31.28,31.0,31.25,801945.0
2020-08-19 11:00:00,31.23,31.4,31.16,31.32,648210.0,31.23,31.4,31.16,31.32,648210.0
2020-08-19 12:00:00,31.31,31.35,31.13,31.14,281040.0,31.31,31.35,31.13,31.14,281040.0
2020-08-19 13:00:00,31.14,31.27,31.08,31.24,521685.0,31.14,31.27,31.08,31.24,521685.0
2020-08-19 14:00:00,31.23,31.23,31.01,31.15,410850.0,31.23,31.23,31.01,31.15,410850.0
2020-08-19 15:00:00,31.15,31.22,31.0,31.08,1067430.0,31.15,31.22,31.0,31.08,1067430.0
2020-08-20 09:30:00,30.83,31.09,30.8,30.84,345150.0,30.83,31.09,30.8,30.84,345150.0
2020-08-20 10:00:00,30.84,31.0,30.78,30.96,392535.0,30.84,31.0,30.78,30.96,392535.0
2020-08-20 11:00:00,30.97,31.15,30.94,31.03,465900.0,30.97,31.15,30.94,31.03,465900.0
2020-08-20 12:00:00,31.03,31.14,31.0,31.04,370815.0,31.03,31.14,31.0,31.04,370815.0
2020-08-20 13:00:00,31.04,31.04,30.87,31.0,365805.0,31.04,31.04,30.87,31.0,365805.0
2020-08-20 14:00:00,31.01,31.03,30.85,30.85,465975.0,31.01,31.03,30.85,30.85,465975.0
2020-08-20 15:00:00,30.86,30.92,30.74,30.82,1068825.0,30.86,30.92,30.74,30.82,1068825.0
2020-08-21 09:30:00,30.73,30.82,30.6,30.72,620370.0,30.73,30.82,30.6,30.72,620370.0
2020-08-21 10:00:00,30.7,30.89,30.64,30.87,487800.0,30.7,30.89,30.64,30.87,487800.0
2020-08-21 11:00:00,30.86,30.87,30.53,30.56,489195.0,30.86,30.87,30.53,30.56,489195.0
2020-08-21 12:00:00,30.55,30.67,30.55,30.61,268020.0,30.55,30.67,30.55,30.61,268020.0
2020-08-21 13:00:00,30.62,30.7,30.55,30.67,258105.0,30.62,30.7,30.55,30.67,258105.0
2020-08-21 14:00:00,30.66,30.67,30.59,30.61,229215.0,30.66,30.67,30.59,30.61,229215.0
2020-08-21 15:00:00,30.6,30.73,30.59,30.7,1131300.0,30.6,30.73,30.59,30.7,1131300.0
2020-08-24 09:30:00,30.85,30.97,30.75,30.91,321975.0,30.85,30.97,30.75,30.91,321975.0
2020-08-24 10:00:00,30.93,31.0,30.79,30.98,644565.0,30.93,31.0,30.79,30.98,644565.0
2020-08-24 11:00:00,30.97,30.99,30.88,30.9,428175.0,30.97,30.99,30.88,30.9,428175.0
2020-08-24 12:00:00,30.9,31.01,30.9,30.94,299820.0,30.9,31.01,30.9,30.94,299820.0
2020-08-24 13:00:00,30.94,31.0,30.8,30.92,288180.0,30.94,31.0,30.8,30.92,288180.0
2020-08-24 14:00:00,30.9,30.91,30.71,30.74,430365.0,30.9,30.91,30.71,30.74,430365.0
2020-08-24 15:00:00,30.72,30.97,30.71,30.9,614700.0,30.72,30.97,30.71,30.9,614700.0
2020-08-25 09:30:00,30.8,31.08,30.8,30.92,308760.0,30.8,31.08,30.8,30.92,308760.0
2020-08-25 10:00:00,30.94,30.98,30.79,30.82,577800.0,30.94,30.98,30.79,30.82,577800.0
2020-08-25 11:00:00,30.8,31.02,30.79,30.98,343185.0,30.8,31.02,30.79,30.98,343185.0
2020-08-25 12:00:00,30.98,31.06,30.91,30.97,290040.0,30.98,31.06,30.91,30.97,290040.0
2020-08-25 13:00:00,30.96,31.05,30.95,30.97,349605.0,30.96,31.05,30.95,30.97,349605.0
2020-08-25 14:00:00,30.97,31.02,30.97,31.01,260610.0,30.97,31.02,30.97,31.01,260610.0
2020-08-25 15:00:00,31.01,31.07,30.97,31.07,710985.0,31.01,31.07,30.97,31.07,710985.0
2020-08-26 09:30:00,30.86,31.21,30.86,30.98,285030.0,30.86,31.21,30.86,30.98,285030.0
2020-08-26 10:00:00,31.03,31.1,30.87,30.87,231990.0,31.03,31.1,30.87,30.87,231990.0
2020-08-26 11:00:00,30.88,30.98,30.84,30.87,140700.0,30.88,30.98,30.84,30.87,140700.0
2020-08-26 12:00:00,30.88,30.91,30.79,30.84,280305.0,30.88,30.91,30.79,30.84,280305.0
2020-08-26 13:00:00,30.84,30.91,30.83,30.85,163905.0,30.84,30.91,30.83,30.85,163905.0
2020-08-26 14:00:00,30.85,30.9,30.8,30.8,257715.0,30.85,30.9,30.8,30.8,257715.0
2020-08-26 15:00:00,30.81,30.89,30.8,30.84,824820.0,30.81,30.89,30.8,30.84,824820.0
2020-08-27 09:30:00,31.13,31.16,30.88,31.02,227490.0,31.13,31.16,30.88,31.02,227490.0
2020-08-27 10:00:00,31.03,31.1,30.85,31.06,426870.0,31.03,31.1,30.85,31.06,426870.0
2020-08-27 11:00:00,31.05,31.12,30.95,31.09,386910.0,31.05,31.12,30.95,31.09,386910.0
2020-08-27 12:00:00,31.11,31.11,30.87,30.93,252975.0,31.11,31.11,30.87,30.93,252975.0
2020-08-27 13:00:00,30.92,31.02,30.89,31.0,230520.0,30.92,31.02,30.89,31.0,230520.0
2020-08-27 14:00:00,31.02,31.06,30.88,30.93,271515.0,31.02,31.06,30.88,30.93,271515.0
2020-08-27 15:00:00,30.94,30.95,30.76,30.84,650055.0,30.94,30.95,30.76,30.84,650055.0
2020-08-28 09:30:00,30.84,31.06,30.8,31.0,277425.0,30.84,31.06,30.8,31.0,277425.0
2020-08-28 10:00:00,31.0,31.01,30.72,30.72,365025.0,31.0,31.01,30.72,30.72,365025.0
2020-08-28 11:00:00,30.74,30.92,30.74,30.82,283620.0,30.74,30.92,30.74,30.82,283620.0
2020-08-28 12:00:00,30.82,30.9,30.75,30.8,206520.0,30.82,30.9,30.75,30.8,206520.0
2020-08-28 13:00:00,30.79,30.79,30.64,30.69,292275.0,30.79,30.79,30.64,30.69,292275.0
2020-08-28 14:00:00,30.68,30.79,30.6,30.78,451950.0,30.68,30.79,30.6,30.78,451950.0
2020-08-28 15:00:00,30.77,30.93,30.77,30.86,1026285.0,30.77,30.93,30.77,30.86,1026285.0
2020-08-31 09:30:00,30.8,31.24,30.78,31.16,291870.0,30.8,31.24,30.78,31.16,291870.0
2020-08-31 10:00:00,31.12,31.16,30.67,30.68,458115.0,31.12,31.16,30.67,30.68,458115.0
2020-08-31 11:00:00,30.7,30.94,30.67,30.94,550200.0,30.7,30.94,30.67,30.94,550200.0
2020-08-31 12:00:00,30.94,31.08,30.92,31.06,312270.0,30.94,31.08,30.92,31.06,312270.0
2020-08-31 13:00:00,31.06,31.15,30.97,31.07,298320.0,31.06,31.15,30.97,31.07,298320.0
2020-08-31 14:00:00,31.08,31.24,31.0,31.17,436845.0,31.08,31.24,31.0,31.17,436845.0
2020-08-31 15:00:00,31.18,31.18,30.96,31.02,912360.0,31.18,31.18,30.96,31.02,912360.0
2020-09-01 09:30:00,31.16,31.28,30.97,31.12,507150.0,31.16,31.28,30.97,31.12,507150.0
2020-09-01 10:00:00,31.11,31.29,30.93,31.21,654585.0,31.11,31.29,30.93,31.21,654585.0
2020-09-01 11:00:00,31.21,31.31,31.17,31.27,386925.0,31.21,31.31,31.17,31.27,386925.0
2020-09-01 12:00:00,31.28,31.56,31.26,31.48,332130.0,31.28,31.56,31.26,31.48,332130.0
2020-09-01 13:00:00,31.46,31.64,31.45,31.57,340890.0,31.46,31.64,31.45,31.57,340890.0
2020-09-01 14:00:00,31.56,31.63,31.51,31.58,303750.0,31.56,31.63,31.51,31.58,303750.0
2020-09-01 15:00:00,31.59,31.6,31.42,31.54,874995.0,31.59,31.6,31.42,31.54,874995.0
2020-09-02 09:30:00,31.58,31.88,31.52,31.83,329700.0,31.58,31.88,31.52,31.83,329700.0
2020-09-02 10:00:00,31.81,31.94,31.8,31.83,595305.0,31.81,31.94,31.8,31.83,595305.0
2020-09-02 11:00:00,31.85,32.11,31.82,32.11,416145.0,31.85,32.11,31.82,32.11,416145.0
2020-09-02 12:00:00,32.13,32.28,32.11,32.11,422910.0,32.13,32.28,32.11,32.11,422910.0
2020-09-02 13:00:00,32.11,32.3,32.11,32.18,473055.0,32.11,32.3,32.11,32.18,473055.0
2020-09-02 14:00:00,32.2,32.21,32.1,32.18,355065.0,32.2,32.21,32.1,32.18,355065.0
2020-09-02 15:00:00,32.2,32.23,32.12,32.16,1338225.0,32.2,32.23,32.12,32.16,1338225.0
2020-09-03 09:30:00,32.17,32.33,31.88,31.91,255645.0,32.17,32.33,31.88,31.91,255645.0
2020-09-03 10:00:00,31.87,31.91,31.68,31.77,276225.0,31.87,31.91,31.68,31.77,276225.0
2020-09-03 11:00:00,31.78,31.78,31.37,31.59,1100520.0,31.78,31.78,31.37,31.59,1100520.0
2020-09-03 12:00:00,31.57,31.72,31.32,31.4,365865.0,31.57,31.72,31.32,31.4,365865.0
2020-09-03 13:00:00,31.37,31.53,31.25,31.44,322515.0,31.37,31.53,31.25,31.44,322515.0
2020-09-03 14:00:00,31.43,31.62,31.41,31.46,456765.0,31.43,31.62,31.41,31.46,456765.0
2020-09-03 15:00:00,31.43,31.54,31.33,31.48,1523475.0,31.43,31.54,31.33,31.48,1523475.0
2020-09-04 09:30:00,31.45,31.61,31.34,31.61,193140.0,31.45,31.61,31.34,31.61,193140.0
2020-09-04 10:00:00,31.6,31.73,31.07,31.21,702345.0,31.6,31.73,31.07,31.21,702345.0
2020-09-04 11:00:00,31.18,31.35,30.91,31.19,367425.0,31.18,31.35,30.91,31.19,367425.0
2020-09-04 12:00:00,31.18,31.26,30.95,31.23,201735.0,31.18,31.26,30.95,31.23,201735.0
2020-09-04 13:00:00,31.19,31.32,31.1,31.26,216000.0,31.19,31.32,31.1,31.26,216000.0
2020-09-04 14:00:00,31.27,31.51,31.16,31.51,368625.0,31.27,31.51,31.16,31.51,368625.0
2020-09-04 15:00:00,31.47,31.52,31.29,31.4,1381635.0,31.47,31.52,31.29,31.4,1381635.0
2020-09-08 09:30:00,31.36,31.51,30.76,31.38,483435.0,31.36,31.51,30.76,31.38,483435.0
2020-09-08 10:00:00,31.42,31.83,31.39,31.72,554130.0,31.42,31.83,31.39,31.72,554130.0
2020-09-08 11:00:00,31.68,31.83,31.65,31.71,436500.0,31.68,31.83,31.65,31.71,436500.0
2020-09-08 12:00:00,31.71,31.74,31.59,31.63,624000.0,31.71,31.74,31.59,31.63,624000.0
2020-09-08 13:00:00,31.63,31.73,31.57,31.66,599730.0,31.63,31.73,31.57,31.66,599730.0
2020-09-08 14:00:00,31.67,31.72,31.34,31.42,448800.0,31.67,31.72,31.34,31.42,448800.0
2020-09-08 15:00:00,31.43,31.5,31.31,31.37,935280.0,31.43,31.5,31.31,31.37,935280.0
2020-09-09 09:30:00,31.43,31.69,31.4,31.5,231045.0,31.43,31.69,31.4,31.5,231045.0
2020-09-09 10:00:00,31.54,32.04,31.54,31.97,451095.0,31.54,32.04,31.54,31.97,451095.0
2020-09-09 11:00:00,32.0,32.02,31.88,31.94,306375.0,32.0,32.02,31.88,31.94,306375.0
2020-09-09 12:00:00,31.94,32.01,31.91,32.0,330090.0,31.94,32.01,31.91,32.0,330090.0
2020-09-09 13:00:00,32.0,32.12,31.86,31.86,550800.0,32.0,32.12,31.86,31.86,550800.0
2020-09-09 14:00:00,31.86,31.95,31.85,31.93,229935.0,31.86,31.95,31.85,31.93,229935.0
2020-09-09 15:00:00,31.93,32.01,31.73,31.73,609255.0,31.93,32.01,31.73,31.73,609255.0
2020-09-10 09:30:00,31.79,32.04,31.79,31.79,207435.0,31.79,32.04,31.79,31.79,207435.0
2020-09-10 10:00:00,31.76,31.88,31.46,31.46,312165.0,31.76,31.88,31.46,31.46,312165.0
2020-09-10 11:00:00,31.42,31.7,31.42,31.63,321405.0,31.42,31.7,31.42,31.63,321405.0
2020-09-10 12:00:00,31.66,31.67,31.47,31.56,214590.0,31.66,31.67,31.47,31.56,214590.0
2020-09-10 13:00:00,31.59,31.68,31.48,31.48,184800.0,31.59,31.68,31.48,31.48,184800.0
2020-09-10 14:00:00,31.52,31.55,31.19,31.33,262800.0,31.52,31.55,31.19,31.33,262800.0
2020-09-10 15:00:00,31.33,31.43,31.16,31.29,691110.0,31.33,31.43,31.16,31.29,691110.0
2020-09-11 09:30:00,31.54,31.58,31.31,31.31,195300.0,31.54,31.58,31.31,31.31,195300.0
2020-09-11 10:00:00,31.39,31.73,31.32,31.65,377955.0,31.39,31.73,31.32,31.65,377955.0
2020-09-11 11:00:00,31.65,31.74,31.5,31.63,260790.0,31.65,31.74,31.5,31.63,260790.0
2020-09-11 12:00:00,31.62,31.65,31.48,31.48,261990.0,31.62,31.65,31.48,31.48,261990.0
2020-09-11 13:00:00,31.49,31.5,31.32,31.37,193890.0,31.49,31.5,31.32,31.37,193890.0
2020-09-11 14:00:00,31.38,31.62,31.35,31.55,205950.0,31.38,31.62,31.35,31.55,205950.0
2020-09-11 15:00:00,31.58,31.71,31.48,31.67,702330.0,31.58,31.71,31.48,31.67,702330.0
2020-09-14 09:30:00,31.75,32.02,31.73,32.0,366300.0,31.75,32.02,31.73,32.0,366300.0
2020-09-14 10:00:00,32.02,32.22,31.92,31.96,567240.0,32.02,32.22,31.92,31.96,567240.0
2020-09-14 11:00:00,31.97,32.05,31.88,31.97,182055.0,31.97,32.05,31.88,31.97,182055.0
2020-09-14 12:00:00,31.98,32.01,31.71,31.74,245925.0,31.98,32.01,31.71,31.74,245925.0
2020-09-14 13:00:00,31.74,31.76,31.66,31.76,207075.0,31.74,31.76,31.66,31.76,207075.0
2020-09-14 14:00:00,31.76,31.94,31.74,31.88,249600.0,31.76,31.94,31.74,31.88,249600.0
2020-09-14 15:00:00,31.86,31.98,31.85,31.87,429045.0,31.86,31.98,31.85,31.87,429045.0
2020-09-15 09:30:00,32.01,32.08,31.83,31.83,294075.0,32.01,32.08,31.83,31.83,294075.0
2020-09-15 10:00:00,31.82,31.96,31.82,31.9,148215.0,31.82,31.96,31.82,31.9,148215.0
2020-09-15 11:00:00,31.89,31.99,31.84,31.88,137445.0,31.89,31.99,31.84,31.88,137445.0
2020-09-15 12:00:00,31.9,31.94,31.89,31.92,82755.0,31.9,31.94,31.89,31.92,82755.0
2020-09-15 13:00:00,31.95,31.99,31.87,31.9,94275.0,31.95,31.99,31.87,31.9,94275.0
2020-09-15 14:00:00,31.88,31.96,31.86,31.94,94680.0,31.88,31.96,31.86,31.94,94680.0
2020-09-15 15:00:00,31.93,31.94,31.76,31.85,422625.0,31.93,31.94,31.76,31.85,422625.0
2020-09-16 09:30:00,32.0,32.02,31.65,31.72,251085.0,32.0,32.02,31.65,31.72,251085.0
2020-09-16 10:00:00,31.7,31.76,31.53,31.53,461430.0,31.7,31.76,31.53,31.53,461430.0
2020-09-16 11:00:00,31.53,31.71,31.53,31.64,326610.0,31.53,31.71,31.53,31.64,326610.0
2020-09-16 12:00:00,31.65,31.81,31.59,31.78,245985.0,31.65,31.81,31.59,31.78,245985.0
2020-09-16 13:00:00,31.78,31.8,31.54,31.64,268185.0,31.78,31.8,31.54,31.64,268185.0
2020-09-16 14:00:00,31.64,31.69,31.46,31.55,474060.0,31.64,31.69,31.46,31.55,474060.0
2020-09-16 15:00:00,31.54,31.59,31.23,31.35,1092555.0,31.54,31.59,31.23,31.35,1092555.0
2020-09-17 09:30:00,30.72,31.17,30.72,31.11,366750.0,30.72,31.17,30.72,31.11,366750.0
2020-09-17 10:00:00,31.15,31.33,31.1,31.28,393495.0,31.15,31.33,31.1,31.28,393495.0
2020-09-17 11:00:00,31.31,31.37,31.0,31.04,301245.0,31.31,31.37,31.0,31.04,301245.0
2020-09-17 12:00:00,31.03,31.09,30.92,31.06,376350.0,31.03,31.09,30.92,31.06,376350.0
2020-09-17 13:00:00,31.07,31.07,30.95,30.99,266280.0,31.07,31.07,30.95,30.99,266280.0
2020-09-17 14:00:00,31.0,31.03,30.87,30.95,349590.0,31.0,31.03,30.87,30.95,349590.0
2020-09-17 15:00:00,30.96,31.19,30.91,31.16,555045.0,30.96,31.19,30.91,31.16,555045.0
2020-09-18 09:30:00,31.21,31.33,30.97,31.16,1538175.0,31.21,31.33,30.97,31.16,1538175.0
2020-09-18 10:00:00,31.23,31.3,30.93,30.93,398115.0,31.23,31.3,30.93,30.93,398115.0
2020-09-18 11:00:00,30.92,31.03,30.83,30.92,310680.0,30.92,31.03,30.83,30.92,310680.0
2020-09-18 12:00:00,30.93,30.99,30.64,30.72,349680.0,30.93,30.99,30.64,30.72,349680.0
2020-09-18 13:00:00,30.74,30.74,30.48,30.67,443565.0,30.74,30.74,30.48,30.67,443565.0
2020-09-18 14:00:00,30.66,30.86,30.6,30.85,187740.0,30.66,30.86,30.6,30.85,187740.0
2020-09-18 15:00:00,30.85,31.06,30.82,30.95,1086030.0,30.85,31.06,30.82,30.95,1086030.0
2020-09-21 09:30:00,30.73,30.78,30.33,30.42,291300.0,30.73,30.78,30.33,30.42,291300.0
2020-09-21 10:00:00,30.39,30.46,30.2,30.23,492225.0,30.39,30.46,30.2,30.23,492225.0
2020-09-21 11:00:00,30.19,30.25,30.01,30.13,430635.0,30.19,30.25,30.01,30.13,430635.0
2020-09-21 12:00:00,30.14,30.2,29.93,29.93,539205.0,30.14,30.2,29.93,29.93,539205.0
2020-09-21 13:00:00,29.95,29.99,29.85,29.86,567090.0,29.95,29.99,29.85,29.86,567090.0
2020-09-21 14:00:00,29.87,29.92,29.78,29.84,367080.0,29.87,29.92,29.78,29.84,367080.0
2020-09-21 15:00:00,29.84,30.29,29.82,30.29,1396590.0,29.84,30.29,29.82,30.29,1396590.0
2020-09-22 09:30:00,30.44,30.93,30.44,30.6,407610.0,30.44,30.93,30.44,30.6,407610.0
2020-09-22 10:00:00,30.6,30.73,30.31,30.32,895065.0,30.6,30.73,30.31,30.32,895065.0
2020-09-22 11:00:00,30.32,30.43,30.23,30.41,330930.0,30.32,30.43,30.23,30.41,330930.0
2020-09-22 12:00:00,30.41,30.45,30.3,30.32,209775.0,30.41,30.45,30.3,30.32,209775.0
2020-09-22 13:00:00,30.33,30.36,30.14,30.16,363825.0,30.33,30.36,30.14,30.16,363825.0
2020-09-22 14:00:00,30.18,30.23,30.08,30.17,471330.0,30.18,30.23,30.08,30.17,471330.0
2020-09-22 15:00:00,30.17,30.46,30.17,30.35,1295010.0,30.17,30.46,30.17,30.35,1295010.0
2020-09-23 09:30:00,30.32,30.6,30.32,30.37,263565.0,30.32,30.6,30.32,30.37,263565.0
2020-09-23 10:00:00,30.39,30.43,30.19,30.32,418455.0,30.39,30.43,30.19,30.32,418455.0
2020-09-23 11:00:00,30.32,30.42,30.22,30.24,349200.0,30.32,30.42,30.22,30.24,349200.0
2020-09-23 12:00:00,30.22,30.33,30.15,30.28,466890.0,30.22,30.33,30.15,30.28,466890.0
2020-09-23 13:00:00,30.29,30.3,30.03,30.03,490515.0,30.29,30.3,30.03,30.03,490515.0
2020-09-23 14:00:00,30.03,30.1,29.97,30.0,479355.0,30.03,30.1,29.97,30.0,479355.0
2020-09-23 15:00:00,30.03,30.05,29.87,29.91,1134660.0,30.03,30.05,29.87,29.91,1134660.0
2020-09-24 09:30:00,29.67,29.77,29.33,29.45,478845.0,29.67,29.77,29.33,29.45,478845.0
2020-09-24 10:00:00,29.46,29.59,29.17,29.45,1167285.0,29.46,29.59,29.17,29.45,1167285.0
2020-09-24 11:00:00,29.46,29.76,29.42,29.71,456465.0,29.46,29.76,29.42,29.71,456465.0
2020-09-24 12:00:00,29.72,29.72,29.46,29.61,1291830.0,29.72,29.72,29.46,29.61,1291830.0
2020-09-24 13:00:00,29.61,29.81,29.59,29.74,1213065.0,29.61,29.81,29.59,29.74,1213065.0
2020-09-24 14:00:00,29.77,29.81,29.55,29.55,786420.0,29.77,29.81,29.55,29.55,786420.0
2020-09-24 15:00:00,29.52,29.64,29.42,29.6,1341765.0,29.52,29.64,29.42,29.6,1341765.0
2020-09-25 09:30:00,29.16,29.69,29.16,29.65,266415.0,29.16,29.69,29.16,29.65,266415.0
2020-09-25 10:00:00,29.66,29.73,29.52,29.67,314370.0,29.66,29.73,29.52,29.67,314370.0
2020-09-25 11:00:00,29.66,29.76,29.5,29.54,550275.0,29.66,29.76,29.5,29.54,550275.0
2020-09-25 12:00:00,29.56,29.7,29.55,29.68,197850.0,29.56,29.7,29.55,29.68,197850.0
2020-09-25 13:00:00,29.67,29.77,29.67,29.73,262035.0,29.67,29.77,29.67,29.73,262035.0
2020-09-25 14:00:00,29.73,29.83,29.73,29.78,233775.0,29.73,29.83,29.73,29.78,233775.0
2020-09-25 15:00:00,29.78,29.85,29.58,29.64,956265.0,29.78,29.85,29.58,29.64,956265.0
2020-09-28 09:30:00,30.01,30.22,30.0,30.02,252795.0,30.01,30.22,30.0,30.02,252795.0
2020-09-28 10:00:00,30.05,30.38,30.01,30.3,411045.0,30.05,30.38,30.01,30.3,411045.0
2020-09-28 11:00:00,30.29,30.43,30.27,30.31,279585.0,30.29,30.43,30.27,30.31,279585.0
2020-09-28 12:00:00,30.29,30.29,30.13,30.23,222420.0,30.29,30.29,30.13,30.23,222420.0
2020-09-28 13:00:00,30.24,30.36,30.21,30.33,290625.0,30.24,30.36,30.21,30.33,290625.0
2020-09-28 14:00:00,30.33,30.48,30.28,30.39,356655.0,30.33,30.48,30.28,30.39,356655.0
2020-09-28 15:00:00,30.39,30.53,30.33,30.49,1521330.0,30.39,30.53,30.33,30.49,1521330.0
2020-09-29 09:30:00,30.49,30.59,30.33,30.48,244905.0,30.49,30.59,30.33,30.48,244905.0
2020-09-29 10:00:00,30.55,30.6,30.39,30.44,571875.0,30.55,30.6,30.39,30.44,571875.0
2020-09-29 11:00:00,30.41,30.41,30.33,30.36,382695.0,30.41,30.41,30.33,30.36,382695.0
2020-09-29 12:00:00,30.35,30.38,30.25,30.36,341580.0,30.35,30.38,30.25,30.36,341580.0
2020-09-29 13:00:00,30.37,30.45,30.31,30.43,253215.0,30.37,30.45,30.31,30.43,253215.0
2020-09-29 14:00:00,30.44,30.44,30.32,30.35,648315.0,30.44,30.44,30.32,30.35,648315.0
2020-09-29 15:00:00,30.35,30.38,30.18,30.22,760620.0,30.35,30.38,30.18,30.22,760620.0
2020-09-30 09:30:00,30.38,30.51,30.24,30.41,200805.0,30.38,30.51,30.24,30.41,200805.0
2020-09-30 10:00:00,30.41,30.58,30.28,30.49,478545.0,30.41,30.58,30.28,30.49,478545.0
2020-09-30 11:00:00,30.47,30.71,30.47,30.67,304620.0,30.47,30.71,30.47,30.67,304620.0
2020-09-30 12:00:00,30.67,30.72,30.58,30.58,418860.0,30.67,30.72,30.58,30.58,418860.0
2020-09-30 13:00:00,30.6,30.89,30.6,30.88,358605.0,30.6,30.89,30.6,30.88,358605.0
2020-09-30 14:00:00,30.89,30.97,30.61,30.75,390750.0,30.89,30.97,30.61,30.75,390750.0
2020-09-30 15:00:00,30.75,30.87,30.51,30.74,804795.0,30.75,30.87,30.51,30.74,804795.0
2020-10-01 09:30:00,30.86,31.18,30.86,30.96,249900.0,30.86,31.18,30.86,30.96,249900.0
2020-10-01 10:00:00,30.94,31.0,30.74,30.79,479730.0,30.94,31.0,30.74,30.79,479730.0
2020-10-01 11:00:00,30.81,31.05,30.76,31.01,217485.0,30.81,31.05,30.76,31.01,217485.0
2020-10-01 12:00:00,31.01,31.07,30.94,31.03,244380.0,31.01,31.07,30.94,31.03,244380.0
2020-10-01 13:00:00,31.04,31.09,30.87,30.88,238725.0,31.04,31.09,30.87,30.88,238725.0
2020-10-01 14:00:00,30.9,30.98,30.79,30.96,303330.0,30.9,30.98,30.79,30.96,303330.0
2020-10-01 15:00:00,30.96,31.01,30.76,30.91,734220.0,30.96,31.01,30.76,30.91,734220.0
2020-10-02 09:30:00,30.55,30.71,30.25,30.42,351240.0,30.55,30.71,30.25,30.42,351240.0
2020-10-02 10:00:00,30.39,30.55,30.34,30.45,365430.0,30.39,30.55,30.34,30.45,365430.0
2020-10-02 11:00:00,30.45,30.5,30.33,30.35,424965.0,30.45,30.5,30.33,30.35,424965.0
2020-10-02 12:00:00,30.33,30.77,30.22,30.72,376335.0,30.33,30.77,30.22,30.72,376335.0
2020-10-02 13:00:00,30.74,30.8,30.52,30.56,159000.0,30.74,30.8,30.52,30.56,159000.0
2020-10-02 14:00:00,30.58,30.7,30.57,30.63,216240.0,30.58,30.7,30.57,30.63,216240.0
2020-10-02 15:00:00,30.63,30.7,30.54,30.57,463005.0,30.63,30.7,30.54,30.57,463005.0
2020-10-05 09:30:00,30.65,30.91,30.6,30.86,277440.0,30.65,30.91,30.6,30.86,277440.0
2020-10-05 10:00:00,30.85,30.9,30.76,30.83,214500.0,30.85,30.9,30.76,30.83,214500.0
2020-10-05 11:00:00,30.81,30.83,30.71,30.82,211425.0,30.81,30.83,30.71,30.82,211425.0
2020-10-05 12:00:00,30.83,30.89,30.77,30.79,146250.0,30.83,30.89,30.77,30.79,146250.0
2020-10-05 13:00:00,30.81,30.83,30.67,30.69,242175.0,30.81,30.83,30.67,30.69,242175.0
2020-10-05 14:00:00,30.7,30.8,30.66,30.75,281460.0,30.7,30.8,30.66,30.75,281460.0
2020-10-05 15:00:00,30.77,30.82,30.61,30.62,697590.0,30.77,30.82,30.61,30.62,697590.0
2020-10-06 09:30:00,30.64,30.75,30.39,30.46,338655.0,30.64,30.75,30.39,30.46,338655.0
2020-10-06 10:00:00,30.47,30.49,30.14,30.15,573915.0,30.47,30.49,30.14,30.15,573915.0
2020-10-06 11:00:00,30.14,30.15,29.95,30.03,507690.0,30.14,30.15,29.95,30.03,507690.0
2020-10-06 12:00:00,30.01,30.09,29.93,30.01,434175.0,30.01,30.09,29.93,30.01,434175.0
2020-10-06 13:00:00,30.03,30.11,30.0,30.06,407190.0,30.03,30.11,30.0,30.06,407190.0
2020-10-06 14:00:00,30.07,30.18,29.67,29.74,302235.0,30.07,30.18,29.67,29.74,302235.0
2020-10-06 15:00:00,29.77,29.82,29.55,29.66,1360455.0,29.77,29.82,29.55,29.66,1360455.0
2020-10-07 09:30:00,29.8,30.11,29.8,29.86,286290.0,29.8,30.11,29.8,29.86,286290.0
2020-10-07 10:00:00,29.88,29.93,29.76,29.81,466650.0,29.88,29.93,29.76,29.81,466650.0
2020-10-07 11:00:00,29.79,29.92,29.79,29.79,522075.0,29.79,29.92,29.79,29.79,522075.0
2020-10-07 12:00:00,29.8,29.82,29.67,29.72,382725.0,29.8,29.82,29.67,29.72,382725.0
2020-10-07 13:00:00,29.73,29.83,29.71,29.74,396855.0,29.73,29.83,29.71,29.74,396855.0
2020-10-07 14:00:00,29.75,29.83,29.71,29.71,932190.0,29.75,29.83,29.71,29.71,932190.0
2020-10-07 15:00:00,29.73,29.82,29.62,29.64,1384320.0,29.73,29.82,29.62,29.64,1384320.0
2020-10-08 09:30:00,29.8,30.02,29.8,29.92,297360.0,29.8,30.02,29.8,29.92,297360.0
2020-10-08 10:00:00,29.96,30.17,29.83,30.06,608160.0,29.96,30.17,29.83,30.06,608160.0
2020-10-08 11:00:00,30.06,30.15,30.01,30.06,485940.0,30.06,30.15,30.01,30.06,485940.0
2020-10-08 12:00:00,30.07,30.32,30.05,30.3,271290.0,30.07,30.32,30.05,30.3,271290.0
2020-10-08 13:00:00,30.3,30.34,30.15,30.23,295155.0,30.3,30.34,30.15,30.23,295155.0
2020-10-08 14:00:00,30.24,30.36,30.23,30.34,346545.0,30.24,30.36,30.23,30.34,346545.0
2020-10-08 15:00:00,30.37,30.38,30.14,30.24,841815.0,30.37,30.38,30.14,30.24,841815.0
2020-10-09 09:30:00,30.31,30.34,30.18,30.25,289395.0,30.31,30.34,30.18,30.25,289395.0
2020-10-09 10:00:00,30.25,30.26,29.91,29.95,352500.0,30.25,30.26,29.91,29.95,352500.0
2020-10-09 11:00:00,29.96,30.23,29.94,30.19,456960.0,29.96,30.23,29.94,30.19,456960.0
2020-10-09 12:00:00,30.2,30.3,30.18,30.24,311415.0,30.2,30.3,30.18,30.24,311415.0
2020-10-09 13:00:00,30.27,30.29,30.12,30.16,267180.0,30.27,30.29,30.12,30.16,267180.0
2020-10-09 14:00:00,30.18,30.18,30.04,30.1,310635.0,30.18,30.18,30.04,30.1,310635.0
2020-10-09 15:00:00,30.12,30.2,29.95,29.96,941805.0,30.12,30.2,29.95,29.96,941805.0
2020-10-12 09:30:00,30.18,30.29,30.01,30.08,384810.0,30.18,30.29,30.01,30.08,384810.0
2020-10-12 10:00:00,30.14,30.14,29.96,30.07,959850.0,30.14,30.14,29.96,30.07,959850.0
2020-10-12 11:00:00,30.07,30.57,30.07,30.57,511320.0,30.07,30.57,30.07,30.57,511320.0
2020-10-12 12:00:00,30.57,30.73,30.54,30.59,316470.0,30.57,30.73,30.54,30.59,316470.0
2020-10-12 13:00:00,30.59,30.74,30.59,30.67,267615.0,30.59,30.74,30.59,30.67,267615.0
2020-10-12 14:00:00,30.69,30.77,30.68,30.72,413025.0,30.69,30.77,30.68,30.72,413025.0
2020-10-12 15:00:00,30.72,30.73,30.5,30.57,636285.0,30.72,30.73,30.5,30.57,636285.0
2020-10-13 09:30:00,30.67,31.13,30.67,31.08,380625.0,30.67,31.13,30.67,31.08,380625.0
2020-10-13 10:00:00,31.05,31.16,30.95,31.16,395385.0,31.05,31.16,30.95,31.16,395385.0
2020-10-13 11:00:00,31.16,31.18,31.03,31.09,348390.0,31.16,31.18,31.03,31.09,348390.0
2020-10-13 12:00:00,31.09,31.15,31.02,31.15,231210.0,31.09,31.15,31.02,31.15,231210.0
2020-10-13 13:00:00,31.15,31.21,31.09,31.18,322860.0,31.15,31.21,31.09,31.18,322860.0
2020-10-13 14:00:00,31.17,31.21,31.11,31.17,255525.0,31.17,31.21,31.11,31.17,255525.0
2020-10-13 15:00:00,31.16,31.42,31.16,31.3,934680.0,31.16,31.42,31.16,31.3,934680.0
2020-10-14 09:30:00,31.36,31.69,31.36,31.65,388905.0,31.36,31.69,31.36,31.65,388905.0
2020-10-14 10:00:00,31.62,31.62,31.38,31.38,554670.0,31.62,31.62,31.38,31.38,554670.0
2020-10-14 11:00:00,31.37,31.37,30.96,31.0,349785.0,31.37,31.37,30.96,31.0,349785.0
2020-10-14 12:00:00,31.01,31.19,30.91,31.19,256560.0,31.01,31.19,30.91,31.19,256560.0
2020-10-14 13:00:00,31.16,31.24,31.12,31.23,178005.0,31.16,31.24,31.12,31.23,178005.0
2020-10-14 14:00:00,31.24,31.25,31.07,31.14,259635.0,31.24,31.25,31.07,31.14,259635.0
2020-10-14 15:00:00,31.13,31.19,30.91,30.98,949455.0,31.13,31.19,30.91,30.98,949455.0
2020-10-15 09:30:00,30.82,31.13,30.63,31.12,216810.0,30.82,31.13,30.63,31.12,216810.0
2020-10-15 10:00:00,31.12,31.24,31.0,31.11,420855.0,31.12,31.24,31.0,31.11,420855.0
2020-10-15 11:00:00,31.1,31.21,31.04,31.18,204210.0,31.1,31.21,31.04,31.18,204210.0
2020-10-15 12:00:00,31.16,31.22,30.98,31.14,329790.0,31.16,31.22,30.98,31.14,329790.0
2020-10-15 13:00:00,31.15,31.31,31.14,31.3,278640.0,31.15,31.31,31.14,31.3,278640.0
2020-10-15 14:00:00,31.32,31.33,31.22,31.27,195000.0,31.32,31.33,31.22,31.27,195000.0
2020-10-15 15:00:00,31.28,31.42,31.21,31.29,780720.0,31.28,31.42,31.21,31.29,780720.0
2020-10-16 09:30:00,31.25,31.43,31.05,31.1,400665.0,31.25,31.43,31.05,31.1,400665.0
2020-10-16 10:00:00,31.11,31.2,31.0,31.04,357930.0,31.11,31.2,31.0,31.04,357930.0
2020-10-16 11:00:00,31.04,31.08,30.89,31.07,377880.0,31.04,31.08,30.89,31.07,377880.0
2020-10-16 12:00:00,31.07,31.09,30.95,31.03,362655.0,31.07,31.09,30.95,31.03,362655.0
2020-10-16 13:00:00,31.03,31.08,30.92,30.94,511035.0,31.03,31.08,30.92,30.94,511035.0
2020-10-16 14:00:00,30.94,31.24,30.92,31.24,416910.0,30.94,31.24,30.92,31.24,416910.0
2020-10-16 15:00:00,31.23,31.28,31.11,31.13,1027995.0,31.23,31.28,31.11,31.13,1027995.0
2020-10-19 09:30:00,31.44,31.69,31.24,31.57,347175.0,31.44,31.69,31.24,31.57,347175.0
2020-10-19 10:00:00,31.57,31.64,31.23,31.25,385290.0,31.57,31.64,31.23,31.25,385290.0
2020-10-19 11:00:00,31.25,31.43,31.2,31.29,371595.0,31.25,31.43,31.2,31.29,371595.0
2020-10-19 12:00:00,31.27,31.37,31.26,31.33,292875.0,31.27,31.37,31.26,31.33,292875.0
2020-10-19 13:00:00,31.34,31.38,31.17,31.19,243435.0,31.34,31.38,31.17,31.19,243435.0
2020-10-19 14:00:00,31.19,31.3,31.09,31.12,399600.0,31.19,31.3,31.09,31.12,399600.0
2020-10-19 15:00:00,31.11,31.16,30.8,30.92,1192605.0,31.11,31.16,30.8,30.92,1192605.0
2020-10-20 09:30:00,31.1,31.24,31.0,31.12,211560.0,31.1,31.24,31.0,31.12,211560.0
2020-10-20 10:00:00,31.14,31.34,30.95,31.17,309930.0,31.14,31.34,30.95,31.17,309930.0
2020-10-20 11:00:00,31.13,31.31,31.09,31.31,166305.0,31.13,31.31,31.09,31.31,166305.0
2020-10-20 12:00:00,31.29,31.42,31.25,31.41,421770.0,31.29,31.42,31.25,31.41,421770.0
2020-10-20 13:00:00,31.43,31.64,31.4,31.55,481155.0,31.43,31.64,31.4,31.55,481155.0
2020-10-20 14:00:00,31.56,31.6,31.47,31.48,450390.0,31.56,31.6,31.47,31.48,450390.0
2020-10-20 15:00:00,31.48,31.49,31.19,31.31,960750.0,31.48,31.49,31.19,31.31,960750.0
2020-10-21 09:30:00,31.27,31.61,31.19,31.59,267990.0,31.27,31.61,31.19,31.59,267990.0
2020-10-21 10:00:00,31.57,31.57,31.38,31.41,351630.0,31.57,31.57,31.38,31.41,351630.0
2020-10-21 11:00:00,31.36,31.39,31.18,31.29,367200.0,31.36,31.39,31.18,31.29,367200.0
2020-10-21 12:00:00,31.31,31.37,31.2,31.31,299370.0,31.31,31.37,31.2,31.31,299370.0
2020-10-21 13:00:00,31.28,31.37,31.26,31.29,239715.0,31.28,31.37,31.26,31.29,239715.0
2020-10-21 14:00:00,31.29,31.32,31.2,31.2,404700.0,31.29,31.32,31.2,31.2,404700.0
2020-10-21 15:00:00,31.2,31.21,31.04,31.07,680250.0,31.2,31.21,31.04,31.07,680250.0
2020-10-22 09:30:00,30.97,31.12,30.8,30.86,247395.0,30.97,31.12,30.8,30.86,247395.0
2020-10-22 10:00:00,30.87,30.97,30.67,30.82,725265.0,30.87,30.97,30.67,30.82,725265.0
2020-10-22 11:00:00,30.83,30.89,30.68,30.71,280605.0,30.83,30.89,30.68,30.71,280605.0
2020-10-22 12:00:00,30.71,30.78,30.64,30.76,246120.0,30.71,30.78,30.64,30.76,246120.0
2020-10-22 13:00:00,30.78,30.83,30.67,30.72,368445.0,30.78,30.83,30.67,30.72,368445.0
2020-10-22 14:00:00,30.73,30.75,30.56,30.57,433335.0,30.73,30.75,30.56,30.57,433335.0
2020-10-22 15:00:00,30.58,30.6,30.46,30.46,1135065.0,30.58,30.6,30.46,30.46,1135065.0
2020-10-23 09:30:00,30.82,30.82,30.55,30.55,136620.0,30.82,30.82,30.55,30.55,136620.0
2020-10-23 10:00:00,30.55,30.68,30.32,30.68,840090.0,30.55,30.68,30.32,30.68,840090.0
2020-10-23 11:00:00,30.71,30.86,30.7,30.77,219750.0,30.71,30.86,30.7,30.77,219750.0
2020-10-23 12:00:00,30.77,30.82,30.73,30.76,231420.0,30.77,30.82,30.73,30.76,231420.0
2020-10-23 13:00:00,30.77,30.91,30.77,30.91,199860.0,30.77,30.91,30.77,30.91,199860.0
2020-10-23 14:00:00,30.91,30.98,30.89,30.93,402270.0,30.91,30.98,30.89,30.93,402270.0
2020-10-23 15:00:00,30.94,31.17,30.93,31.1,780810.0,30.94,31.17,30.93,31.1,780810.0
2020-10-26 09:30:00,30.68,30.83,30.6,30.6,227715.0,30.68,30.83,30.6,30.6,227715.0
2020-10-26 10:00:00,30.62,30.66,30.25,30.27,496935.0,30.62,30.66,30.25,30.27,496935.0
2020-10-26 11:00:00,30.26,30.27,30.13,30.17,333465.0,30.26,30.27,30.13,30.17,333465.0
2020-10-26 12:00:00,30.14,30.24,30.14,30.18,245385.0,30.14,30.24,30.14,30.18,245385.0
2020-10-26 13:00:00,30.19,30.2,29.99,30.15,314520.0,30.19,30.2,29.99,30.15,314520.0
2020-10-26 14:00:00,30.16,30.39,30.16,30.32,402870.0,30.16,30.39,30.16,30.32,402870.0
2020-10-26 15:00:00,30.32,30.43,30.24,30.43,706995.0,30.32,30.43,30.24,30.43,706995.0
2020-10-27 09:30:00,30.45,30.7,30.28,30.34,237270.0,30.45,30.7,30.28,30.34,237270.0
2020-10-27 10:00:00,30.4,30.4,30.1,30.27,309960.0,30.4,30.4,30.1,30.27,309960.0
2020-10-27 11:00:00,30.27,30.3,30.18,30.29,268755.0,30.27,30.3,30.18,30.29,268755.0
2020-10-27 12:00:00,30.3,30.41,30.23,30.41,396180.0,30.3,30.41,30.23,30.41,396180.0
2020-10-27 13:00:00,30.4,30.52,30.38,30.41,612750.0,30.4,30.52,30.38,30.41,612750.0
2020-10-27 14:00:00,30.41,30.42,30.15,30.19,430185.0,30.41,30.42,30.15,30.19,430185.0
2020-10-27 15:00:00,30.2,30.25,29.99,30.01,1667295.0,30.2,30.25,29.99,30.01,1667295.0
2020-10-28 09:30:00,29.79,29.91,29.59,29.61,623325.0,29.79,29.91,29.59,29.61,623325.0
2020-10-28 10:00:00,29.64,29.66,29.31,29.49,819105.0,29.64,29.66,29.31,29.49,819105.0
2020-10-28 11:00:00,29.48,29.65,29.43,29.59,480480.0,29.48,29.65,29.43,29.59,480480.0
2020-10-28 12:00:00,29.59,29.82,29.58,29.65,585375.0,29.59,29.82,29.58,29.65,585375.0
2020-10-28 13:00:00,29.67,29.68,29.52,29.68,458205.0,29.67,29.68,29.52,29.68,458205.0
2020-10-28 14:00:00,29.69,29.72,29.57,29.67,442050.0,29.69,29.72,29.57,29.67,442050.0
2020-10-28 15:00:00,29.68,29.82,29.43,29.52,1398150.0,29.68,29.82,29.43,29.52,1398150.0
2020-10-29 09:30:00,29.33,29.83,29.2,29.47,1056390.0,29.33,29.83,29.2,29.47,1056390.0
2020-10-29 10:00:00,29.43,29.81,29.25,29.76,1145115.0,29.43,29.81,29.25,29.76,1145115.0
2020-10-29 11:00:00,29.75,29.82,29.09,29.13,873630.0,29.75,29.82,29.09,29.13,873630.0
2020-10-29 12:00:00,29.18,29.41,29.03,29.4,586050.0,29.18,29.41,29.03,29.4,586050.0
2020-10-29 13:00:00,29.4,29.64,29.32,29.57,626640.0,29.4,29.64,29.32,29.57,626640.0
2020-10-29 14:00:00,29.61,29.65,29.4,29.42,590535.0,29.61,29.65,29.4,29.42,590535.0
2020-10-29 15:00:00,29.38,29.44,29.07,29.07,1380000.0,29.38,29.44,29.07,29.07,1380000.0
2020-10-30 09:30:00,28.75,29.2,28.75,29.12,376320.0,28.75,29.2,28.75,29.12,376320.0
2020-10-30 10:00:00,29.15,29.23,28.78,28.79,681630.0,29.15,29.23,28.78,28.79,681630.0
2020-10-30 11:00:00,28.78,28.97,28.78,28.95,380925.0,28.78,28.97,28.78,28.95,380925.0
2020-10-30 12:00:00,28.95,29.19,28.95,29.0,957675.0,28.95,29.19,28.95,29.0,957675.0
2020-10-30 13:00:00,29.01,29.16,28.99,29.14,542385.0,29.01,29.16,28.99,29.14,542385.0
2020-10-30 14:00:00,29.12,29.15,28.82,29.09,956820.0,29.12,29.15,28.82,29.09,956820.0
2020-10-30 15:00:00,29.03,29.14,28.92,29.14,1700760.0,29.03,29.14,28.92,29.14,1700760.0
2020-11-02 09:30:00,29.51,29.91,29.31,29.9,388035.0,29.51,29.91,29.31,29.9,388035.0
2020-11-02 10:00:00,29.93,30.04,29.58,29.59,394050.0,29.93,30.04,29.58,29.59,394050.0
2020-11-02 11:00:00,29.57,29.69,29.31,29.46,941070.0,29.57,29.69,29.31,29.46,941070.0
2020-11-02 12:00:00,29.45,29.48,29.06,29.11,751095.0,29.45,29.48,29.06,29.11,751095.0
2020-11-02 13:00:00,29.12,29.17,29.0,29.11,528795.0,29.12,29.17,29.0,29.11,528795.0
2020-11-02 14:00:00,29.14,29.4,29.1,29.33,382290.0,29.14,29.4,29.1,29.33,382290.0
2020-11-02 15:00:00,29.35,29.46,29.3,29.43,781920.0,29.35,29.46,29.3,29.43,781920.0
2020-11-03 09:30:00,29.67,30.18,29.67,30.18,183570.0,29.67,30.18,29.67,30.18,183570.0
2020-11-03 10:00:00,30.17,30.31,30.11,30.19,300990.0,30.17,30.31,30.11,30.19,300990.0
2020-11-03 11:00:00,30.2,30.25,29.97,30.07,526380.0,30.2,30.25,29.97,30.07,526380.0
2020-11-03 12:00:00,30.09,30.16,29.98,29.99,284820.0,30.09,30.16,29.98,29.99,284820.0
2020-11-03 13:00:00,29.99,30.03,29.87,29.9,460035.0,29.99,30.03,29.87,29.9,460035.0
2020-11-03 14:00:00,29.9,30.16,29.9,30.0,712260.0,29.9,30.16,29.9,30.0,712260.0
2020-11-03 15:00:00,29.99,30.09,29.89,29.94,1627050.0,29.99,30.09,29.89,29.94,1627050.0
2020-11-04 09:30:00,30.43,30.57,30.21,30.4,333195.0,30.43,30.57,30.21,30.4,333195.0
2020-11-04 10:00:00,30.43,30.62,30.25,30.25,444705.0,30.43,30.62,30.25,30.25,444705.0
2020-11-04 11:00:00,30.24,30.48,30.19,30.47,258105.0,30.24,30.48,30.19,30.47,258105.0
2020-11-04 12:00:00,30.49,30.54,30.38,30.46,658470.0,30.49,30.54,30.38,30.46,658470.0
2020-11-04 13:00:00,30.49,30.49,30.18,30.3,766920.0,30.49,30.49,30.18,30.3,766920.0
2020-11-04 14:00:00,30.32,30.37,30.19,30.27,295140.0,30.32,30.37,30.19,30.27,295140.0
2020-11-04 15:00:00,30.27,30.29,29.98,30.01,898560.0,30.27,30.29,29.98,30.01,898560.0
2020-11-05 09:30:00,30.35,30.58,29.88,30.06,395670.0,30.35,30.58,29.88,30.06,395670.0
2020-11-05 10:00:00,30.08,30.7,30.08,30.34,595650.0,30.08,30.7,30.08,30.34,595650.0
2020-11-05 11:00:00,30.35,30.4,30.12,30.17,310695.0,30.35,30.4,30.12,30.17,310695.0
2020-11-05 12:00:00,30.16,30.26,30.01,30.01,204915.0,30.16,30.26,30.01,30.01,204915.0
2020-11-05 13:00:00,30.03,30.29,30.01,30.29,367560.0,30.03,30.29,30.01,30.29,367560.0
2020-11-05 14:00:00,30.27,30.27,29.95,30.0,598800.0,30.27,30.27,29.95,30.0,598800.0
2020-11-05 15:00:00,30.01,30.07,29.92,30.0,2134800.0,30.01,30.07,29.92,30.0,2134800.0
2020-11-06 09:30:00,30.19,30.19,29.51,29.58,407955.0,30.19,30.19,29.51,29.58,407955.0
2020-11-06 10:00:00,29.54,29.93,29.5,29.69,917490.0,29.54,29.93,29.5,29.69,917490.0
2020-11-06 11:00:00,29.68,29.92,29.59,29.64,428040.0,29.68,29.92,29.59,29.64,428040.0
2020-11-06 12:00:00,29.63,29.68,29.47,29.58,337305.0,29.63,29.68,29.47,29.58,337305.0
2020-11-06 13:00:00,29.57,29.66,29.57,29.66,516720.0,29.57,29.66,29.57,29.66,516720.0
2020-11-06 14:00:00,29.66,29.9,29.62,29.85,495630.0,29.66,29.9,29.62,29.85,495630.0
2020-11-06 15:00:00,29.86,30.01,29.83,29.87,884790.0,29.86,30.01,29.83,29.87,884790.0
2020-11-09 09:30:00,30.67,31.24,30.33,31.12,1049790.0,30.67,31.24,30.33,31.12,1049790.0
2020-11-09 10:00:00,31.15,31.36,30.77,30.81,1139955.0,31.15,31.36,30.77,30.81,1139955.0
2020-11-09 11:00:00,30.82,30.84,30.54,30.66,436425.0,30.82,30.84,30.54,30.66,436425.0
2020-11-09 12:00:00,30.69,30.8,30.64,30.8,483090.0,30.69,30.8,30.64,30.8,483090.0
2020-11-09 13:00:00,30.8,30.97,30.8,30.88,504465.0,30.8,30.97,30.8,30.88,504465.0
2020-11-09 14:00:00,30.86,30.88,30.58,30.78,545295.0,30.86,30.88,30.58,30.78,545295.0
2020-11-09 15:00:00,30.77,30.78,30.31,30.34,1019160.0,30.77,30.78,30.31,30.34,1019160.0
2020-11-10 09:30:00,30.06,30.5,30.03,30.45,356190.0,30.06,30.5,30.03,30.45,356190.0
2020-11-10 10:00:00,30.42,30.85,30.4,30.7,609330.0,30.42,30.85,30.4,30.7,609330.0
2020-11-10 11:00:00,30.67,30.95,30.62,30.82,373005.0,30.67,30.95,30.62,30.82,373005.0
2020-11-10 12:00:00,30.85,31.05,30.83,30.97,306825.0,30.85,31.05,30.83,30.97,306825.0
2020-11-10 13:00:00,30.99,31.05,30.66,30.74,718530.0,30.99,31.05,30.66,30.74,718530.0
2020-11-10 14:00:00,30.73,30.85,30.51,30.57,402900.0,30.73,30.85,30.51,30.57,402900.0
2020-11-10 15:00:00,30.52,30.6,30.38,30.44,1080150.0,30.52,30.6,30.38,30.44,1080150.0
2020-11-11 09:30:00,30.65,30.82,30.56,30.56,292125.0,30.65,30.82,30.56,30.56,292125.0
2020-11-11 10:00:00,30.57,30.67,30.46,30.63,361035.0,30.57,30.67,30.46,30.63,361035.0
2020-11-11 11:00:00,30.62,30.92,30.62,30.86,403020.0,30.62,30.92,30.62,30.86,403020.0
2020-11-11 12:00:00,30.86,31.18,30.86,31.17,537660.0,30.86,31.18,30.86,31.17,537660.0
2020-11-11 13:00:00,31.16,31.24,31.06,31.07,453825.0,31.16,31.24,31.06,31.07,453825.0
2020-11-11 14:00:00,31.08,31.12,30.87,30.99,546375.0,31.08,31.12,30.87,30.99,546375.0
2020-11-11 15:00:00,30.99,31.01,30.85,30.89,1027470.0,30.99,31.01,30.85,30.89,1027470.0
2020-11-12 09:30:00,30.83,31.03,30.79,30.87,428100.0,30.83,31.03,30.79,30.87,428100.0
2020-11-12 10:00:00,30.82,30.9,30.61,30.64,554310.0,30.82,30.9,30.61,30.64,554310.0
2020-11-12 11:00:00,30.63,30.73,30.36,30.39,329940.0,30.63,30.73,30.36,30.39,329940.0
2020-11-12 12:00:00,30.4,30.42,30.27,30.27,297465.0,30.4,30.42,30.27,30.27,297465.0
2020-11-12 13:00:00,30.27,30.42,30.15,30.39,510435.0,30.27,30.42,30.15,30.39,510435.0
2020-11-12 14:00:00,30.4,30.48,30.26,30.33,407445.0,30.4,30.48,30.26,30.33,407445.0
2020-11-12 15:00:00,30.35,30.46,30.27,30.45,969090.0,30.35,30.46,30.27,30.45,969090.0
2020-11-13 09:30:00,30.46,30.78,30.46,30.67,189270.0,30.46,30.78,30.46,30.67,189270.0
2020-11-13 10:00:00,30.67,30.67,30.47,30.57,280080.0,30.67,30.67,30.47,30.57,280080.0
2020-11-13 11:00:00,30.59,30.62,30.5,30.6,173250.0,30.59,30.62,30.5,30.6,173250.0
2020-11-13 12:00:00,30.63,30.68,30.57,30.64,244590.0,30.63,30.68,30.57,30.64,244590.0
2020-11-13 13:00:00,30.64,30.76,30.55,30.62,409260.0,30.64,30.76,30.55,30.62,409260.0
2020-11-13 14:00:00,30.61,30.81,30.58,30.8,323550.0,30.61,30.81,30.58,30.8,323550.0
2020-11-13 15:00:00,30.8,30.85,30.71,30.76,673005.0,30.8,30.85,30.71,30.76,673005.0
2020-11-16 09:30:00,30.92,31.07,30.58,30.68,244725.0,30.92,31.07,30.58,30.68,244725.0
2020-11-16 10:00:00,30.65,30.8,30.58,30.7,251820.0,30.65,30.8,30.58,30.7,251820.0
2020-11-16 11:00:00,30.7,30.78,30.61,30.62,221745.0,30.7,30.78,30.61,30.62,221745.0
2020-11-16 12:00:00,30.63,30.7,30.54,30.57,174870.0,30.63,30.7,30.54,30.57,174870.0
2020-11-16 13:00:00,30.55,30.65,30.49,30.63,264465.0,30.55,30.65,30.49,30.63,264465.0
2020-11-16 14:00:00,30.64,30.83,30.59,30.77,199170.0,30.64,30.83,30.59,30.77,199170.0
2020-11-16 15:00:00,30.76,30.81,30.68,30.77,706530.0,30.76,30.81,30.68,30.77,706530.0
2020-11-17 09:30:00,30.47,30.67,30.26,30.39,214665.0,30.47,30.67,30.26,30.39,214665.0
2020-11-17 10:00:00,30.34,30.41,30.21,30.22,353730.0,30.34,30.41,30.21,30.22,353730.0
2020-11-17 11:00:00,30.21,30.31,30.1,30.23,293085.0,30.21,30.31,30.1,30.23,293085.0
2020-11-17 12:00:00,30.24,30.47,30.23,30.46,254145.0,30.24,30.47,30.23,30.46,254145.0
2020-11-17 13:00:00,30.45,30.46,30.26,30.31,491880.0,30.45,30.46,30.26,30.31,491880.0
2020-11-17 14:00:00,30.31,30.35,30.22,30.24,444330.0,30.31,30.35,30.22,30.24,444330.0
2020-11-17 15:00:00,30.25,30.25,29.96,30.05,1842705.0,30.25,30.25,29.96,30.05,1842705.0
2020-11-18 09:30:00,29.95,30.67,29.78,30.63,501120.0,29.95,30.67,29.78,30.63,501120.0
2020-11-18 10:00:00,30.62,30.74,30.51,30.55,231285.0,30.62,30.74,30.51,30.55,231285.0
2020-11-18 11:00:00,30.55,30.69,30.53,30.62,239175.0,30.55,30.69,30.53,30.62,239175.0
2020-11-18 12:00:00,30.61,30.77,30.61,30.67,293640.0,30.61,30.77,30.61,30.67,293640.0
2020-11-18 13:00:00,30.67,30.76,30.61,30.63,617640.0,30.67,30.76,30.61,30.63,617640.0
2020-11-18 14:00:00,30.67,30.73,30.56,30.57,339255.0,30.67,30.73,30.56,30.57,339255.0
2020-11-18 15:00:00,30.56,30.58,30.26,30.3,903615.0,30.56,30.58,30.26,30.3,903615.0
2020-11-19 09:30:00,30.12,30.22,29.97,30.18,358815.0,30.12,30.22,29.97,30.18,358815.0
2020-11-19 10:00:00,30.18,30.24,29.87,29.88,570840.0,30.18,30.24,29.87,29.88,570840.0
2020-11-19 11:00:00,29.87,30.03,29.81,29.89,314340.0,29.87,30.03,29.81,29.89,314340.0
2020-11-19 12:00:00,29.88,29.95,29.84,29.92,186240.0,29.88,29.95,29.84,29.92,186240.0
2020-11-19 13:00:00,29.97,30.06,29.91,30.06,176565.0,29.97,30.06,29.91,30.06,176565.0
2020-11-19 14:00:00,30.07,30.12,30.02,30.02,293205.0,30.07,30.12,30.02,30.02,293205.0
2020-11-19 15:00:00,30.02,30.13,30.0,30.09,776400.0,30.02,30.13,30.0,30.09,776400.0
2020-11-20 09:30:00,30.08,30.19,29.97,30.08,288180.0,30.08,30.19,29.97,30.08,288180.0
2020-11-20 10:00:00,30.11,30.11,29.72,29.8,237165.0,30.11,30.11,29.72,29.8,237165.0
2020-11-20 11:00:00,29.81,30.0,29.79,29.93,363795.0,29.81,30.0,29.79,29.93,363795.0
2020-11-20 12:00:00,29.95,30.06,29.92,30.0,306840.0,29.95,30.06,29.92,30.0,306840.0
2020-11-20 13:00:00,30.01,30.04,29.89,29.91,345390.0,30.01,30.04,29.89,29.91,345390.0
2020-11-20 14:00:00,29.92,30.05,29.92,29.99,236775.0,29.92,30.05,29.92,29.99,236775.0
2020-11-20 15:00:00,30.0,30.0,29.75,29.77,852285.0,30.0,30.0,29.75,29.77,852285.0
2020-11-23 09:30:00,29.86,29.93,29.74,29.77,314535.0,29.86,29.93,29.74,29.77,314535.0
2020-11-23 10:00:00,29.77,29.77,29.43,29.52,498975.0,29.77,29.77,29.43,29.52,498975.0
2020-11-23 11:00:00,29.51,29.58,29.31,29.53,273795.0,29.51,29.58,29.31,29.53,273795.0
2020-11-23 12:00:00,29.53,29.56,29.38,29.5,734055.0,29.53,29.56,29.38,29.5,734055.0
2020-11-23 13:00:00,29.49,29.52,29.38,29.51,493965.0,29.49,29.52,29.38,29.51,493965.0
2020-11-23 14:00:00,29.51,29.58,29.39,29.43,577230.0,29.51,29.58,29.39,29.43,577230.0
2020-11-23 15:00:00,29.44,29.55,29.44,29.47,1024785.0,29.44,29.55,29.44,29.47,1024785.0
2020-11-24 09:30:00,29.95,30.0,29.74,29.97,708405.0,29.95,30.0,29.74,29.97,708405.0
2020-11-24 10:00:00,29.97,30.16,29.96,30.06,1211835.0,29.97,30.16,29.96,30.06,1211835.0
2020-11-24 11:00:00,30.07,30.32,30.0,30.31,927180.0,30.07,30.32,30.0,30.31,927180.0
2020-11-24 12:00:00,30.3,30.35,30.2,30.32,637890.0,30.3,30.35,30.2,30.32,637890.0
2020-11-24 13:00:00,30.32,30.47,30.27,30.27,549345.0,30.32,30.47,30.27,30.27,549345.0
2020-11-24 14:00:00,30.28,30.33,30.18,30.19,358170.0,30.28,30.33,30.18,30.19,358170.0
2020-11-24 15:00:00,30.19,30.2,29.89,29.91,1538445.0,30.19,30.2,29.89,29.91,1538445.0
2020-11-25 09:30:00,29.95,30.0,29.61,29.63,363540.0,29.95,30.0,29.61,29.63,363540.0
2020-11-25 10:00:00,29.6,29.62,29.31,29.32,798435.0,29.6,29.62,29.31,29.32,798435.0
2020-11-25 11:00:00,29.31,29.52,29.26,29.51,655995.0,29.31,29.52,29.26,29.51,655995.0
2020-11-25 12:00:00,29.51,29.6,29.46,29.48,628485.0,29.51,29.6,29.46,29.48,628485.0
2020-11-25 13:00:00,29.48,29.59,29.4,29.58,591075.0,29.48,29.59,29.4,29.58,591075.0
2020-11-25 14:00:00,29.57,29.62,29.49,29.58,591090.0,29.57,29.62,29.49,29.58,591090.0
2020-11-25 15:00:00,29.57,29.7,29.54,29.6,1043100.0,29.57,29.7,29.54,29.6,1043100.0
2020-11-27 09:30:00,29.75,29.97,29.75,29.95,291210.0,29.75,29.97,29.75,29.95,291210.0
2020-11-27 10:00:00,29.97,30.07,29.67,29.69,538050.0,29.97,30.07,29.67,29.69,538050.0
2020-11-27 11:00:00,29.68,29.69,29.48,29.58,587655.0,29.68,29.69,29.48,29.58,587655.0
2020-11-27 12:00:00,29.59,29.67,29.5,29.54,848640.0,29.59,29.67,29.5,29.54,848640.0
2020-11-30 09:30:00,29.47,29.51,29.12,29.16,269235.0,29.47,29.51,29.12,29.16,269235.0
2020-11-30 10:00:00,29.16,29.48,29.02,29.44,664245.0,29.16,29.48,29.02,29.44,664245.0
2020-11-30 11:00:00,29.46,29.46,29.29,29.31,367755.0,29.46,29.46,29.29,29.31,367755.0
2020-11-30 12:00:00,29.3,29.63,29.24,29.58,362880.0,29.3,29.63,29.24,29.58,362880.0
2020-11-30 13:00:00,29.58,29.65,29.5,29.52,549615.0,29.58,29.65,29.5,29.52,549615.0
2020-11-30 14:00:00,29.51,29.58,29.45,29.58,330615.0,29.51,29.58,29.45,29.58,330615.0
2020-11-30 15:00:00,29.59,29.59,29.36,29.47,1459125.0,29.59,29.59,29.36,29.47,1459125.0
2020-12-01 09:30:00,29.79,30.06,29.52,29.91,461730.0,29.79,30.06,29.52,29.91,461730.0
2020-12-01 10:00:00,29.94,30.19,29.84,29.89,551970.0,29.94,30.19,29.84,29.89,551970.0
2020-12-01 11:00:00,29.91,29.92,29.67,29.73,509730.0,29.91,29.92,29.67,29.73,509730.0
2020-12-01 12:00:00,29.74,30.0,29.74,29.98,429015.0,29.74,30.0,29.74,29.98,429015.0
2020-12-01 13:00:00,30.01,30.18,29.95,30.04,304515.0,30.01,30.18,29.95,30.04,304515.0
2020-12-01 14:00:00,30.05,30.22,30.04,30.13,250110.0,30.05,30.22,30.04,30.13,250110.0
2020-12-01 15:00:00,30.15,30.3,30.05,30.25,880980.0,30.15,30.3,30.05,30.25,880980.0
2020-12-02 09:30:00,30.17,30.17,29.55,29.57,330090.0,30.17,30.17,29.55,29.57,330090.0
2020-12-02 10:00:00,29.59,29.62,29.37,29.47,585510.0,29.59,29.62,29.37,29.47,585510.0
2020-12-02 11:00:00,29.48,29.6,29.47,29.55,427095.0,29.48,29.6,29.47,29.55,427095.0
2020-12-02 12:00:00,29.58,29.61,29.41,29.55,354060.0,29.58,29.61,29.41,29.55,354060.0
2020-12-02 13:00:00,29.56,29.57,29.48,29.53,241320.0,29.56,29.57,29.48,29.53,241320.0
2020-12-02 14:00:00,29.53,29.53,29.39,29.44,700290.0,29.53,29.53,29.39,29.44,700290.0
2020-12-02 15:00:00,29.45,29.59,29.44,29.49,1058535.0,29.45,29.59,29.44,29.49,1058535.0
2020-12-03 09:30:00,29.38,29.75,29.38,29.75,265170.0,29.38,29.75,29.38,29.75,265170.0
2020-12-03 10:00:00,29.74,29.87,29.67,29.73,322230.0,29.74,29.87,29.67,29.73,322230.0
2020-12-03 11:00:00,29.73,29.83,29.72,29.78,444135.0,29.73,29.83,29.72,29.78,444135.0
2020-12-03 12:00:00,29.78,29.78,29.66,29.76,352515.0,29.78,29.78,29.66,29.76,352515.0
2020-12-03 13:00:00,29.77,29.77,29.64,29.65,308595.0,29.77,29.77,29.64,29.65,308595.0
2020-12-03 14:00:00,29.66,29.77,29.66,29.75,268860.0,29.66,29.77,29.66,29.75,268860.0
2020-12-03 15:00:00,29.73,29.79,29.66,29.77,769350.0,29.73,29.79,29.66,29.77,769350.0
2020-12-04 09:30:00,29.85,29.97,29.76,29.9,115455.0,29.85,29.97,29.76,29.9,115455.0
2020-12-04 10:00:00,29.88,29.89,29.8,29.85,244275.0,29.88,29.89,29.8,29.85,244275.0
2020-12-04 11:00:00,29.86,29.89,29.8,29.89,173265.0,29.86,29.89,29.8,29.89,173265.0
2020-12-04 12:00:00,29.91,30.0,29.85,29.86,309195.0,29.91,30.0,29.85,29.86,309195.0
2020-12-04 13:00:00,29.86,29.95,29.83,29.87,225255.0,29.86,29.95,29.83,29.87,225255.0
2020-12-04 14:00:00,29.89,29.99,29.88,29.98,310440.0,29.89,29.99,29.88,29.98,310440.0
2020-12-04 15:00:00,29.98,30.07,29.95,30.0,717540.0,29.98,30.07,29.95,30.0,717540.0
2020-12-07 09:30:00,29.87,29.92,29.79,29.85,176325.0,29.87,29.92,29.79,29.85,176325.0
2020-12-07 10:00:00,29.83,29.87,29.76,29.77,307890.0,29.83,29.87,29.76,29.77,307890.0
2020-12-07 11:00:00,29.8,29.9,29.7,29.88,250830.0,29.8,29.9,29.7,29.88,250830.0
2020-12-07 12:00:00,29.87,29.9,29.85,29.86,325845.0,29.87,29.9,29.85,29.86,325845.0
2020-12-07 13:00:00,29.85,30.0,29.84,29.94,267750.0,29.85,30.0,29.84,29.94,267750.0
2020-12-07 14:00:00,29.92,30.01,29.86,29.92,440595.0,29.92,30.01,29.86,29.92,440595.0
2020-12-07 15:00:00,29.93,30.0,29.84,29.9,823245.0,29.93,30.0,29.84,29.9,823245.0
2020-12-08 09:30:00,29.71,29.89,29.48,29.62,279690.0,29.71,29.89,29.48,29.62,279690.0
2020-12-08 10:00:00,29.62,29.64,29.17,29.26,784905.0,29.62,29.64,29.17,29.26,784905.0
2020-12-08 11:00:00,29.28,29.59,29.28,29.59,765180.0,29.28,29.59,29.28,29.59,765180.0
2020-12-08 12:00:00,29.6,29.64,29.5,29.6,663495.0,29.6,29.64,29.5,29.6,663495.0
2020-12-08 13:00:00,29.61,29.62,29.5,29.54,410010.0,29.61,29.62,29.5,29.54,410010.0
2020-12-08 14:00:00,29.53,29.57,29.45,29.45,510405.0,29.53,29.57,29.45,29.45,510405.0
2020-12-08 15:00:00,29.45,29.5,29.33,29.33,1660185.0,29.45,29.5,29.33,29.33,1660185.0
2020-12-09 09:30:00,29.49,29.56,29.36,29.36,312420.0,29.49,29.56,29.36,29.36,312420.0
2020-12-09 10:00:00,29.37,29.45,29.24,29.39,1024260.0,29.37,29.45,29.24,29.39,1024260.0
2020-12-09 11:00:00,29.4,29.48,29.32,29.39,658035.0,29.4,29.48,29.32,29.39,658035.0
2020-12-09 12:00:00,29.41,29.48,29.37,29.48,1055310.0,29.41,29.48,29.37,29.48,1055310.0
2020-12-09 13:00:00,29.47,29.47,29.26,29.36,893880.0,29.47,29.47,29.26,29.36,893880.0
2020-12-09 14:00:00,29.36,29.49,29.34,29.48,1522035.0,29.36,29.49,29.34,29.48,1522035.0
2020-12-09 15:00:00,29.49,29.64,29.39,29.61,1662330.0,29.49,29.64,29.39,29.61,1662330.0
2020-12-10 09:30:00,29.49,29.57,29.15,29.41,359625.0,29.49,29.57,29.15,29.41,359625.0
2020-12-10 10:00:00,29.41,29.58,29.31,29.57,557310.0,29.41,29.58,29.31,29.57,557310.0
2020-12-10 11:00:00,29.56,29.65,29.49,29.59,1457370.0,29.56,29.65,29.49,29.59,1457370.0
2020-12-10 12:00:00,29.61,29.61,29.45,29.56,411825.0,29.61,29.61,29.45,29.56,411825.0
2020-12-10 13:00:00,29.56,29.68,29.42,29.43,408015.0,29.56,29.68,29.42,29.43,408015.0
2020-12-10 14:00:00,29.45,29.48,29.35,29.47,588690.0,29.45,29.48,29.35,29.47,588690.0
2020-12-10 15:00:00,29.47,29.8,29.44,29.73,1993320.0,29.47,29.8,29.44,29.73,1993320.0
2020-12-11 09:30:00,29.67,29.93,29.53,29.88,423600.0,29.67,29.93,29.53,29.88,423600.0
2020-12-11 10:00:00,29.86,30.08,29.86,30.0,961785.0,29.86,30.08,29.86,30.0,961785.0
2020-12-11 11:00:00,30.0,30.0,29.67,29.76,993810.0,30.0,30.0,29.67,29.76,993810.0
2020-12-11 12:00:00,29.76,29.77,29.64,29.71,520305.0,29.76,29.77,29.64,29.71,520305.0
2020-12-11 13:00:00,29.7,29.93,29.69,29.86,481755.0,29.7,29.93,29.69,29.86,481755.0
2020-12-11 14:00:00,29.86,29.92,29.82,29.88,797610.0,29.86,29.92,29.82,29.88,797610.0
2020-12-11 15:00:00,29.87,29.9,29.8,29.86,1270095.0,29.87,29.9,29.8,29.86,1270095.0
2020-12-14 09:30:00,30.01,30.39,29.98,30.34,502860.0,30.01,30.39,29.98,30.34,502860.0
2020-12-14 10:00:00,30.35,30.67,30.32,30.33,706920.0,30.35,30.67,30.32,30.33,706920.0
2020-12-14 11:00:00,30.34,30.36,29.93,30.1,743550.0,30.34,30.36,29.93,30.1,743550.0
2020-12-14 12:00:00,30.12,30.19,30.04,30.17,444420.0,30.12,30.19,30.04,30.17,444420.0
2020-12-14 13:00:00,30.2,30.29,30.07,30.24,445110.0,30.2,30.29,30.07,30.24,445110.0
2020-12-14 14:00:00,30.26,30.27,29.99,30.07,416205.0,30.26,30.27,29.99,30.07,416205.0
2020-12-14 15:00:00,30.06,30.12,29.8,29.82,1734480.0,30.06,30.12,29.8,29.82,1734480.0
2020-12-15 09:30:00,30.07,30.11,29.87,29.93,190500.0,30.07,30.11,29.87,29.93,190500.0
2020-12-15 10:00:00,29.92,30.11,29.9,30.06,314265.0,29.92,30.11,29.9,30.06,314265.0
2020-12-15 11:00:00,30.06,30.14,30.01,30.06,433785.0,30.06,30.14,30.01,30.06,433785.0
2020-12-15 12:00:00,30.08,30.1,29.92,30.06,500955.0,30.08,30.1,29.92,30.06,500955.0
2020-12-15 13:00:00,30.06,30.11,29.95,29.96,1045110.0,30.06,30.11,29.95,29.96,1045110.0
2020-12-15 14:00:00,29.97,30.05,29.9,29.91,654825.0,29.97,30.05,29.9,29.91,654825.0
2020-12-15 15:00:00,29.92,30.02,29.81,29.92,1875615.0,29.92,30.02,29.81,29.92,1875615.0
2020-12-16 09:30:00,29.9,30.31,29.88,30.14,482010.0,29.9,30.31,29.88,30.14,482010.0
2020-12-16 10:00:00,30.12,30.3,30.07,30.12,654780.0,30.12,30.3,30.07,30.12,654780.0
2020-12-16 11:00:00,30.13,30.21,30.05,30.13,496800.0,30.13,30.21,30.05,30.13,496800.0
2020-12-16 12:00:00,30.12,30.24,30.09,30.24,407820.0,30.12,30.24,30.09,30.24,407820.0
2020-12-16 13:00:00,30.24,30.3,30.2,30.24,342510.0,30.24,30.3,30.2,30.24,342510.0
2020-12-16 14:00:00,30.26,30.42,30.17,30.42,646365.0,30.26,30.42,30.17,30.42,646365.0
2020-12-16 15:00:00,30.4,30.47,30.3,30.32,1707480.0,30.4,30.47,30.3,30.32,1707480.0
2020-12-17 09:30:00,30.42,30.55,30.34,30.35,302835.0,30.42,30.55,30.34,30.35,302835.0
2020-12-17 10:00:00,30.4,30.41,30.15,30.38,734520.0,30.4,30.41,30.15,30.38,734520.0
2020-12-17 11:00:00,30.37,30.37,30.08,30.11,333750.0,30.37,30.37,30.08,30.11,333750.0
2020-12-17 12:00:00,30.07,30.15,29.81,29.93,419985.0,30.07,30.15,29.81,29.93,419985.0
2020-12-17 13:00:00,29.9,30.19,29.86,30.16,540315.0,29.9,30.19,29.86,30.16,540315.0
2020-12-17 14:00:00,30.17,30.23,30.08,30.22,756495.0,30.17,30.23,30.08,30.22,756495.0
2020-12-17 15:00:00,30.22,30.28,30.08,30.12,1559385.0,30.22,30.28,30.08,30.12,1559385.0
2020-12-18 09:30:00,30.15,30.29,30.08,30.2,1276305.0,30.15,30.29,30.08,30.2,1276305.0
2020-12-18 10:00:00,30.18,30.27,30.11,30.12,1246275.0,30.18,30.27,30.11,30.12,1246275.0
2020-12-18 11:00:00,30.11,30.12,29.9,29.98,369405.0,30.11,30.12,29.9,29.98,369405.0
2020-12-18 12:00:00,29.97,30.18,29.95,30.13,507450.0,29.97,30.18,29.95,30.13,507450.0
2020-12-18 13:00:00,30.13,30.19,30.09,30.12,506385.0,30.13,30.19,30.09,30.12,506385.0
2020-12-18 14:00:00,30.13,30.13,30.05,30.08,394515.0,30.13,30.13,30.05,30.08,394515.0
2020-12-18 15:00:00,30.09,30.23,30.02,30.06,2534055.0,30.09,30.23,30.02,30.06,2534055.0
2020-12-21 09:30:00,29.79,29.93,29.59,29.63,360615.0,29.79,29.93,29.59,29.63,360615.0
2020-12-21 10:00:00,29.6,29.81,29.49,29.69,481980.0,29.6,29.81,29.49,29.69,481980.0
2020-12-21 11:00:00,29.68,29.84,29.68,29.82,225285.0,29.68,29.84,29.68,29.82,225285.0
2020-12-21 12:00:00,29.83,30.01,29.83,30.01,322620.0,29.83,30.01,29.83,30.01,322620.0
2020-12-21 13:00:00,30.08,30.19,30.03,30.06,355125.0,30.08,30.19,30.03,30.06,355125.0
2020-12-21 14:00:00,30.07,30.16,30.0,30.0,648720.0,30.07,30.16,30.0,30.0,648720.0
2020-12-21 15:00:00,30.02,30.18,29.92,30.17,700905.0,30.02,30.18,29.92,30.17,700905.0
2020-12-22 09:30:00,30.08,30.22,29.88,30.05,484200.0,30.08,30.22,29.88,30.05,484200.0
2020-12-22 10:00:00,30.05,30.12,29.94,29.98,520785.0,30.05,30.12,29.94,29.98,520785.0
2020-12-22 11:00:00,30.0,30.3,29.96,30.3,259575.0,30.0,30.3,29.96,30.3,259575.0
2020-12-22 12:00:00,30.28,30.39,30.26,30.29,443460.0,30.28,30.39,30.26,30.29,443460.0
2020-12-22 13:00:00,30.3,30.42,30.3,30.3,423285.0,30.3,30.42,30.3,30.3,423285.0
2020-12-22 14:00:00,30.31,30.33,30.22,30.3,366225.0,30.31,30.33,30.22,30.3,366225.0
2020-12-22 15:00:00,30.32,30.34,30.2,30.22,1309440.0,30.32,30.34,30.2,30.22,1309440.0
2020-12-23 09:30:00,30.25,30.6,30.23,30.58,306660.0,30.25,30.6,30.23,30.58,306660.0
2020-12-23 10:00:00,30.58,30.59,30.36,30.46,368790.0,30.58,30.59,30.36,30.46,368790.0
2020-12-23 11:00:00,30.45,30.53,30.41,30.5,282105.0,30.45,30.53,30.41,30.5,282105.0
2020-12-23 12:00:00,30.49,30.59,30.45,30.52,250710.0,30.49,30.59,30.45,30.52,250710.0
2020-12-23 13:00:00,30.52,30.6,30.49,30.56,270855.0,30.52,30.6,30.49,30.56,270855.0
2020-12-23 14:00:00,30.55,30.64,30.54,30.61,260805.0,30.55,30.64,30.54,30.61,260805.0
2020-12-23 15:00:00,30.62,30.71,30.53,30.55,721095.0,30.62,30.71,30.53,30.55,721095.0
2020-12-24 09:30:00,30.68,30.68,30.5,30.5,128325.0,30.68,30.68,30.5,30.5,128325.0
2020-12-24 10:00:00,30.5,30.58,30.42,30.55,336945.0,30.5,30.58,30.42,30.55,336945.0
2020-12-24 11:00:00,30.56,30.64,30.52,30.56,518970.0,30.56,30.64,30.52,30.56,518970.0
2020-12-24 12:00:00,30.56,30.85,30.51,30.78,897045.0,30.56,30.85,30.51,30.78,897045.0
2020-12-28 09:30:00,30.99,31.18,30.77,30.99,337395.0,30.99,31.18,30.77,30.99,337395.0
2020-12-28 10:00:00,31.01,31.11,30.93,30.96,653760.0,31.01,31.11,30.93,30.96,653760.0
2020-12-28 11:00:00,30.93,30.93,30.56,30.59,930360.0,30.93,30.93,30.56,30.59,930360.0
2020-12-28 12:00:00,30.58,30.78,30.58,30.71,419040.0,30.58,30.78,30.58,30.71,419040.0
2020-12-28 13:00:00,30.69,30.78,30.57,30.66,943515.0,30.69,30.78,30.57,30.66,943515.0
2020-12-28 14:00:00,30.68,30.75,30.63,30.65,453735.0,30.68,30.75,30.63,30.65,453735.0
2020-12-28 15:00:00,30.66,30.66,30.46,30.47,1168125.0,30.66,30.66,30.46,30.47,1168125.0
2020-12-29 09:30:00,30.53,30.68,30.22,30.3,214140.0,30.53,30.68,30.22,30.3,214140.0
2020-12-29 10:00:00,30.32,30.4,30.15,30.24,392670.0,30.32,30.4,30.15,30.24,392670.0
2020-12-29 11:00:00,30.27,30.31,30.16,30.27,774930.0,30.27,30.31,30.16,30.27,774930.0
2020-12-29 12:00:00,30.3,30.31,30.09,30.13,225735.0,30.3,30.31,30.09,30.13,225735.0
2020-12-29 13:00:00,30.13,30.22,30.1,30.2,225855.0,30.13,30.22,30.1,30.2,225855.0
2020-12-29 14:00:00,30.18,30.28,30.17,30.21,332130.0,30.18,30.28,30.17,30.21,332130.0
2020-12-29 15:00:00,30.22,30.31,30.16,30.2,1132365.0,30.22,30.31,30.16,30.2,1132365.0
2020-12-30 09:30:00,30.18,30.58,30.18,30.45,138765.0,30.18,30.58,30.18,30.45,138765.0
2020-12-30 10:00:00,30.45,30.53,30.29,30.3,155040.0,30.45,30.53,30.29,30.3,155040.0
2020-12-30 11:00:00,30.37,30.39,30.29,30.39,119460.0,30.37,30.39,30.29,30.39,119460.0
2020-12-30 12:00:00,30.38,30.4,30.32,30.38,170535.0,30.38,30.4,30.32,30.38,170535.0
2020-12-30 13:00:00,30.39,30.41,30.26,30.27,188565.0,30.39,30.41,30.26,30.27,188565.0
2020-12-30 14:00:00,30.27,30.28,30.2,30.22,142530.0,30.27,30.28,30.2,30.22,142530.0
2020-12-30 15:00:00,30.21,30.21,30.08,30.12,722175.0,30.21,30.21,30.08,30.12,722175.0
2020-12-31 09:30:00,30.04,30.16,29.87,29.93,140805.0,30.04,30.16,29.87,29.93,140805.0
2020-12-31 10:00:00,29.93,29.94,29.77,29.82,236700.0,29.93,29.94,29.77,29.82,236700.0
2020-12-31 11:00:00,29.82,29.9,29.81,29.87,205530.0,29.82,29.9,29.81,29.87,205530.0
2020-12-31 12:00:00,29.87,30.0,29.87,29.93,207420.0,29.87,30.0,29.87,29.93,207420.0
2020-12-31 13:00:00,29.95,30.02,29.94,29.95,309045.0,29.95,30.02,29.94,29.95,309045.0
2020-12-31 14:00:00,29.94,30.08,29.94,30.04,247530.0,29.94,30.08,29.94,30.04,247530.0
2020-12-31 15:00:00,30.04,30.23,30.03,30.19,802365.0,30.04,30.23,30.03,30.19,802365.0
2021-01-04 09:30:00,30.28,30.76,30.25,30.71,478305.0,30.28,30.76,30.25,30.71,478305.0
2021-01-04 10:00:00,30.74,30.8,30.5,30.62,743895.0,30.74,30.8,30.5,30.62,743895.0
2021-01-04 11:00:00,30.6,30.61,30.14,30.14,667815.0,30.6,30.61,30.14,30.14,667815.0
2021-01-04 12:00:00,30.14,30.16,29.97,30.1,505335.0,30.14,30.16,29.97,30.1,505335.0
2021-01-04 13:00:00,30.09,30.27,30.03,30.25,396990.0,30.09,30.27,30.03,30.25,396990.0
2021-01-04 14:00:00,30.26,30.26,30.09,30.17,364215.0,30.26,30.26,30.09,30.17,364215.0
2021-01-04 15:00:00,30.15,30.33,30.08,30.27,917340.0,30.15,30.33,30.08,30.27,917340.0
2021-01-05 09:30:00,30.16,30.37,30.07,30.07,299835.0,30.16,30.37,30.07,30.07,299835.0
2021-01-05 10:00:00,30.11,30.17,29.71,29.76,449325.0,30.11,30.17,29.71,29.76,449325.0
2021-01-05 11:00:00,29.78,29.92,29.78,29.88,634095.0,29.78,29.92,29.78,29.88,634095.0
2021-01-05 12:00:00,29.91,30.09,29.91,30.0,305970.0,29.91,30.09,29.91,30.0,305970.0
2021-01-05 13:00:00,30.02,30.07,29.93,29.98,209685.0,30.02,30.07,29.93,29.98,209685.0
2021-01-05 14:00:00,29.98,30.08,29.97,30.02,301080.0,29.98,30.08,29.97,30.02,301080.0
2021-01-05 15:00:00,30.02,30.1,30.01,30.06,591840.0,30.02,30.1,30.01,30.06,591840.0
2021-01-06 09:30:00,29.94,30.6,29.8,30.6,779400.0,29.94,30.6,29.8,30.6,779400.0
2021-01-06 10:00:00,30.61,30.9,30.55,30.89,453660.0,30.61,30.9,30.55,30.89,453660.0
2021-01-06 11:00:00,30.91,30.92,30.68,30.74,664200.0,30.91,30.92,30.68,30.74,664200.0
2021-01-06 12:00:00,30.73,30.91,30.7,30.91,355245.0,30.73,30.91,30.7,30.91,355245.0
2021-01-06 13:00:00,30.91,30.97,30.86,30.94,481515.0,30.91,30.97,30.86,30.94,481515.0
2021-01-06 14:00:00,30.94,30.97,30.76,30.92,536340.0,30.94,30.97,30.76,30.92,536340.0
2021-01-06 15:00:00,30.89,31.16,30.85,31.01,1285665.0,30.89,31.16,30.85,31.01,1285665.0
2021-01-07 09:30:00,30.92,31.04,30.85,30.87,328185.0,30.92,31.04,30.85,30.87,328185.0
2021-01-07 10:00:00,30.88,31.14,30.72,31.1,669555.0,30.88,31.14,30.72,31.1,669555.0
2021-01-07 11:00:00,31.1,31.19,30.98,31.16,256800.0,31.1,31.19,30.98,31.16,256800.0
2021-01-07 12:00:00,31.14,31.25,31.05,31.24,366960.0,31.14,31.25,31.05,31.24,366960.0
2021-01-07 13:00:00,31.25,31.41,31.23,31.38,292410.0,31.25,31.41,31.23,31.38,292410.0
2021-01-07 14:00:00,31.39,31.5,31.39,31.43,291240.0,31.39,31.5,31.39,31.43,291240.0
2021-01-07 15:00:00,31.44,31.5,31.33,31.33,949410.0,31.44,31.5,31.33,31.33,949410.0
2021-01-08 09:30:00,31.35,31.71,31.33,31.67,337260.0,31.35,31.71,31.33,31.67,337260.0
2021-01-08 10:00:00,31.68,32.01,31.67,31.96,438255.0,31.68,32.01,31.67,31.96,438255.0
2021-01-08 11:00:00,31.94,31.97,31.77,31.96,438300.0,31.94,31.97,31.77,31.96,438300.0
2021-01-08 12:00:00,31.96,32.06,31.86,31.86,473610.0,31.96,32.06,31.86,31.86,473610.0
2021-01-08 13:00:00,31.88,31.91,31.72,31.8,310125.0,31.88,31.91,31.72,31.8,310125.0
2021-01-08 14:00:00,31.81,31.83,31.72,31.77,297330.0,31.81,31.83,31.72,31.77,297330.0
2021-01-08 15:00:00,31.79,31.97,31.78,31.86,1292085.0,31.79,31.97,31.78,31.86,1292085.0
2021-01-11 09:30:00,31.64,31.99,31.64,31.96,315750.0,31.64,31.99,31.64,31.96,315750.0
2021-01-11 10:00:00,31.98,32.33,31.86,32.33,592140.0,31.98,32.33,31.86,32.33,592140.0
2021-01-11 11:00:00,32.31,32.39,32.28,32.34,479355.0,32.31,32.39,32.28,32.34,479355.0
2021-01-11 12:00:00,32.36,32.36,32.25,32.25,389670.0,32.36,32.36,32.25,32.25,389670.0
2021-01-11 13:00:00,32.26,32.31,32.23,32.28,413355.0,32.26,32.31,32.23,32.28,413355.0
2021-01-11 14:00:00,32.27,32.38,32.26,32.38,382410.0,32.27,32.38,32.26,32.38,382410.0
2021-01-11 15:00:00,32.37,32.41,32.25,32.27,953220.0,32.37,32.41,32.25,32.27,953220.0
2021-01-12 09:30:00,32.17,32.65,32.17,32.6,253905.0,32.17,32.65,32.17,32.6,253905.0
2021-01-12 10:00:00,32.6,32.98,32.56,32.94,723945.0,32.6,32.98,32.56,32.94,723945.0
2021-01-12 11:00:00,32.93,33.11,32.88,32.95,444165.0,32.93,33.11,32.88,32.95,444165.0
2021-01-12 12:00:00,32.95,33.06,32.9,33.02,347505.0,32.95,33.06,32.9,33.02,347505.0
2021-01-12 13:00:00,33.01,33.06,32.95,33.02,316950.0,33.01,33.06,32.95,33.02,316950.0
2021-01-12 14:00:00,33.02,33.09,32.99,33.07,628350.0,33.02,33.09,32.99,33.07,628350.0
2021-01-12 15:00:00,33.07,33.11,32.94,33.02,1075305.0,33.07,33.11,32.94,33.02,1075305.0
2021-01-13 09:30:00,32.85,32.96,32.53,32.8,305775.0,32.85,32.96,32.53,32.8,305775.0
2021-01-13 10:00:00,32.8,32.82,32.46,32.47,412635.0,32.8,32.82,32.46,32.47,412635.0
2021-01-13 11:00:00,32.48,32.64,32.42,32.53,298620.0,32.48,32.64,32.42,32.53,298620.0
2021-01-13 12:00:00,32.56,32.58,32.34,32.49,277770.0,32.56,32.58,32.34,32.49,277770.0
2021-01-13 13:00:00,32.47,32.47,32.33,32.34,323355.0,32.47,32.47,32.33,32.34,323355.0
2021-01-13 14:00:00,32.35,32.41,32.32,32.33,291870.0,32.35,32.41,32.32,32.33,291870.0
2021-01-13 15:00:00,32.31,32.34,32.15,32.18,978885.0,32.31,32.34,32.15,32.18,978885.0
2021-01-14 09:30:00,32.22,32.37,31.9,31.9,341745.0,32.22,32.37,31.9,31.9,341745.0
2021-01-14 10:00:00,31.94,32.05,31.8,31.95,609735.0,31.94,32.05,31.8,31.95,609735.0
2021-01-14 11:00:00,31.96,31.98,31.8,31.81,292845.0,31.96,31.98,31.8,31.81,292845.0
2021-01-14 12:00:00,31.82,31.83,31.63,31.75,374160.0,31.82,31.83,31.63,31.75,374160.0
2021-01-14 13:00:00,31.74,31.82,31.69,31.72,238785.0,31.74,31.82,31.69,31.72,238785.0
2021-01-14 14:00:00,31.73,31.83,31.67,31.74,370215.0,31.73,31.83,31.67,31.74,370215.0
2021-01-14 15:00:00,31.75,31.76,31.39,31.43,1364925.0,31.75,31.76,31.39,31.43,1364925.0
2021-01-15 09:30:00,31.18,31.6,31.04,31.57,766980.0,31.18,31.6,31.04,31.57,766980.0
2021-01-15 10:00:00,31.59,31.59,31.14,31.23,846765.0,31.59,31.59,31.14,31.23,846765.0
2021-01-15 11:00:00,31.23,31.39,31.15,31.38,494655.0,31.23,31.39,31.15,31.38,494655.0
2021-01-15 12:00:00,31.38,31.49,31.2,31.23,1034715.0,31.38,31.49,31.2,31.23,1034715.0
2021-01-15 13:00:00,31.21,31.31,30.78,30.98,2417550.0,31.21,31.31,30.78,30.98,2417550.0
2021-01-15 14:00:00,30.97,31.09,30.89,31.06,1254735.0,30.97,31.09,30.89,31.06,1254735.0
2021-01-15 15:00:00,31.06,31.19,30.93,31.1,1718070.0,31.06,31.19,30.93,31.1,1718070.0
2021-01-19 09:30:00,30.92,31.18,30.48,30.55,579345.0,30.92,31.18,30.48,30.55,579345.0
2021-01-19 10:00:00,30.55,30.9,30.55,30.82,677715.0,30.55,30.9,30.55,30.82,677715.0
2021-01-19 11:00:00,30.85,30.89,30.72,30.85,430620.0,30.85,30.89,30.72,30.85,430620.0
2021-01-19 12:00:00,30.84,30.93,30.81,30.84,275175.0,30.84,30.93,30.81,30.84,275175.0
2021-01-19 13:00:00,30.84,30.84,30.61,30.77,536040.0,30.84,30.84,30.61,30.77,536040.0
2021-01-19 14:00:00,30.75,30.96,30.74,30.94,598560.0,30.75,30.96,30.74,30.94,598560.0
2021-01-19 15:00:00,30.93,31.03,30.91,30.91,841635.0,30.93,31.03,30.91,30.91,841635.0
2021-01-20 09:30:00,30.92,30.93,30.59,30.65,282900.0,30.92,30.93,30.59,30.65,282900.0
2021-01-20 10:00:00,30.7,31.04,30.62,31.03,451005.0,30.7,31.04,30.62,31.03,451005.0
2021-01-20 11:00:00,31.04,31.09,30.91,31.07,274065.0,31.04,31.09,30.91,31.07,274065.0
2021-01-20 12:00:00,31.1,31.15,31.02,31.09,260700.0,31.1,31.15,31.02,31.09,260700.0
2021-01-20 13:00:00,31.09,31.2,31.03,31.19,310170.0,31.09,31.2,31.03,31.19,310170.0
2021-01-20 14:00:00,31.2,31.2,30.99,31.02,278205.0,31.2,31.2,30.99,31.02,278205.0
2021-01-20 15:00:00,31.01,31.17,31.01,31.08,1339500.0,31.01,31.17,31.01,31.08,1339500.0
2021-01-21 09:30:00,31.08,31.35,31.04,31.2,247800.0,31.08,31.35,31.04,31.2,247800.0
2021-01-21 10:00:00,31.2,31.47,31.14,31.46,600765.0,31.2,31.47,31.14,31.46,600765.0
2021-01-21 11:00:00,31.52,31.53,31.28,31.37,415995.0,31.52,31.53,31.28,31.37,415995.0
2021-01-21 12:00:00,31.37,31.38,31.09,31.17,449475.0,31.37,31.38,31.09,31.17,449475.0
2021-01-21 13:00:00,31.17,31.41,31.14,31.4,361140.0,31.17,31.41,31.14,31.4,361140.0
2021-01-21 14:00:00,31.39,31.49,31.34,31.36,305385.0,31.39,31.49,31.34,31.36,305385.0
2021-01-21 15:00:00,31.35,31.57,31.34,31.4,790185.0,31.35,31.57,31.34,31.4,790185.0
2021-01-22 09:30:00,31.41,31.42,31.03,31.1,158250.0,31.41,31.42,31.03,31.1,158250.0
2021-01-22 10:00:00,31.11,31.15,30.83,30.85,327075.0,31.11,31.15,30.83,30.85,327075.0
2021-01-22 11:00:00,30.85,30.88,30.7,30.8,739185.0,30.85,30.88,30.7,30.8,739185.0
2021-01-22 12:00:00,30.79,30.88,30.76,30.77,512280.0,30.79,30.88,30.76,30.77,512280.0
2021-01-22 13:00:00,30.77,30.78,30.66,30.66,265110.0,30.77,30.78,30.66,30.66,265110.0
2021-01-22 14:00:00,30.65,30.69,30.6,30.63,194010.0,30.65,30.69,30.6,30.63,194010.0
2021-01-22 15:00:00,30.62,30.68,30.46,30.46,1160640.0,30.62,30.68,30.46,30.46,1160640.0
2021-01-25 09:30:00,30.4,30.42,30.13,30.13,288075.0,30.4,30.42,30.13,30.13,288075.0
2021-01-25 10:00:00,30.13,30.25,29.79,29.82,1071090.0,30.13,30.25,29.79,29.82,1071090.0
2021-01-25 11:00:00,29.83,30.04,29.67,29.91,736350.0,29.83,30.04,29.67,29.91,736350.0
2021-01-25 12:00:00,29.93,30.22,29.88,30.18,863775.0,29.93,30.22,29.88,30.18,863775.0
2021-01-25 13:00:00,30.17,30.32,30.11,30.22,495885.0,30.17,30.32,30.11,30.22,495885.0
2021-01-25 14:00:00,30.26,30.26,29.89,29.99,585945.0,30.26,30.26,29.89,29.99,585945.0
2021-01-25 15:00:00,29.97,30.01,29.74,29.98,2746425.0,29.97,30.01,29.74,29.98,2746425.0
2021-01-26 09:30:00,30.2,30.2,29.82,29.86,487230.0,30.2,30.2,29.82,29.86,487230.0
2021-01-26 10:00:00,29.86,30.02,29.86,29.92,460350.0,29.86,30.02,29.86,29.92,460350.0
2021-01-26 11:00:00,29.93,30.17,29.91,30.03,523050.0,29.93,30.17,29.91,30.03,523050.0
2021-01-26 12:00:00,30.04,30.05,29.73,29.76,289770.0,30.04,30.05,29.73,29.76,289770.0
2021-01-26 13:00:00,29.78,29.92,29.68,29.89,456990.0,29.78,29.92,29.68,29.89,456990.0
2021-01-26 14:00:00,29.88,30.04,29.86,30.02,752280.0,29.88,30.04,29.86,30.02,752280.0
2021-01-26 15:00:00,30.04,30.34,29.99,30.3,2356395.0,30.04,30.34,29.99,30.3,2356395.0
2021-01-27 09:30:00,30.03,30.04,28.75,28.91,1750305.0,30.03,30.04,28.75,28.91,1750305.0
2021-01-27 10:00:00,28.89,29.32,28.53,29.27,3287130.0,28.89,29.32,28.53,29.27,3287130.0
2021-01-27 11:00:00,29.27,29.27,28.89,28.93,1769160.0,29.27,29.27,28.89,28.93,1769160.0
2021-01-27 12:00:00,28.93,28.99,28.81,28.87,1566360.0,28.93,28.99,28.81,28.87,1566360.0
2021-01-27 13:00:00,28.87,28.99,28.7,28.89,1132155.0,28.87,28.99,28.7,28.89,1132155.0
2021-01-27 14:00:00,28.89,29.01,28.76,28.8,1586535.0,28.89,29.01,28.76,28.8,1586535.0
2021-01-27 15:00:00,28.79,28.9,28.54,28.55,3690780.0,28.79,28.9,28.54,28.55,3690780.0
2021-01-28 09:30:00,28.9,29.34,28.56,29.34,753870.0,28.9,29.34,28.56,29.34,753870.0
2021-01-28 10:00:00,29.34,29.39,29.05,29.31,861960.0,29.34,29.39,29.05,29.31,861960.0
2021-01-28 11:00:00,29.3,29.38,29.12,29.29,1115955.0,29.3,29.38,29.12,29.29,1115955.0
2021-01-28 12:00:00,29.26,29.31,28.92,28.99,951420.0,29.26,29.31,28.92,28.99,951420.0
2021-01-28 13:00:00,28.99,29.09,28.93,29.01,691800.0,28.99,29.09,28.93,29.01,691800.0
2021-01-28 14:00:00,29.0,29.09,28.87,28.96,858645.0,29.0,29.09,28.87,28.96,858645.0
2021-01-28 15:00:00,28.95,29.02,28.79,28.82,1923120.0,28.95,29.02,28.79,28.82,1923120.0
2021-01-29 09:30:00,28.52,28.74,28.27,28.64,854025.0,28.52,28.74,28.27,28.64,854025.0
2021-01-29 10:00:00,28.63,28.93,28.55,28.77,1046475.0,28.63,28.93,28.55,28.77,1046475.0
2021-01-29 11:00:00,28.76,28.85,28.46,28.63,860385.0,28.76,28.85,28.46,28.63,860385.0
2021-01-29 12:00:00,28.63,28.69,28.38,28.41,407220.0,28.63,28.69,28.38,28.41,407220.0
2021-01-29 13:00:00,28.41,28.63,28.3,28.47,583080.0,28.41,28.63,28.3,28.47,583080.0
2021-01-29 14:00:00,28.46,28.61,28.43,28.53,835080.0,28.46,28.61,28.43,28.53,835080.0
2021-01-29 15:00:00,28.52,28.71,28.33,28.33,3125475.0,28.52,28.71,28.33,28.33,3125475.0
2021-02-01 09:30:00,28.55,29.28,28.37,29.17,1379415.0,28.55,29.28,28.37,29.17,1379415.0
2021-02-01 10:00:00,29.17,29.31,28.96,29.17,1131900.0,29.17,29.31,28.96,29.17,1131900.0
2021-02-01 11:00:00,29.18,29.46,29.15,29.33,739725.0,29.18,29.46,29.15,29.33,739725.0
2021-02-01 12:00:00,29.29,29.32,29.05,29.15,626910.0,29.29,29.32,29.05,29.15,626910.0
2021-02-01 13:00:00,29.14,29.35,29.1,29.27,677580.0,29.14,29.35,29.1,29.27,677580.0
2021-02-01 14:00:00,29.27,29.28,29.15,29.17,508755.0,29.27,29.28,29.15,29.17,508755.0
2021-02-01 15:00:00,29.17,29.27,29.09,29.11,2030790.0,29.17,29.27,29.09,29.11,2030790.0
2021-02-02 09:30:00,29.18,29.75,29.18,29.71,545895.0,29.18,29.75,29.18,29.71,545895.0
2021-02-02 10:00:00,29.73,30.04,29.68,29.96,828705.0,29.73,30.04,29.68,29.96,828705.0
2021-02-02 11:00:00,29.98,30.19,29.96,30.13,671700.0,29.98,30.19,29.96,30.13,671700.0
2021-02-02 12:00:00,30.14,30.24,29.99,30.0,672930.0,30.14,30.24,29.99,30.0,672930.0
2021-02-02 13:00:00,30.0,30.06,29.95,30.06,589335.0,30.0,30.06,29.95,30.06,589335.0
2021-02-02 14:00:00,30.05,30.07,29.89,29.97,734505.0,30.05,30.07,29.89,29.97,734505.0
2021-02-02 15:00:00,29.94,30.01,29.65,29.65,2261100.0,29.94,30.01,29.65,29.65,2261100.0
2021-02-03 09:30:00,29.67,29.86,29.5,29.82,558645.0,29.67,29.86,29.5,29.82,558645.0
2021-02-03 10:00:00,29.78,29.79,29.42,29.64,956175.0,29.78,29.79,29.42,29.64,956175.0
2021-02-03 11:00:00,29.62,29.74,29.59,29.69,553755.0,29.62,29.74,29.59,29.69,553755.0
2021-02-03 12:00:00,29.68,29.74,29.66,29.66,548880.0,29.68,29.74,29.66,29.66,548880.0
2021-02-03 13:00:00,29.66,29.75,29.58,29.61,876645.0,29.66,29.75,29.58,29.61,876645.0
2021-02-03 14:00:00,29.59,29.65,29.57,29.59,557640.0,29.59,29.65,29.57,29.59,557640.0
2021-02-03 15:00:00,29.59,29.59,29.45,29.49,1095660.0,29.59,29.59,29.45,29.49,1095660.0
2021-02-04 09:30:00,29.53,30.18,29.5,30.13,409695.0,29.53,30.18,29.5,30.13,409695.0
2021-02-04 10:00:00,30.15,30.23,29.81,29.92,604425.0,30.15,30.23,29.81,29.92,604425.0
2021-02-04 11:00:00,29.96,30.04,29.87,29.91,575520.0,29.96,30.04,29.87,29.91,575520.0
2021-02-04 12:00:00,29.91,30.01,29.86,29.99,544710.0,29.91,30.01,29.86,29.99,544710.0
2021-02-04 13:00:00,30.0,30.02,29.96,30.01,773460.0,30.0,30.02,29.96,30.01,773460.0
2021-02-04 14:00:00,30.02,30.14,30.02,30.05,479235.0,30.02,30.14,30.02,30.05,479235.0
2021-02-04 15:00:00,30.05,30.14,29.99,30.14,1004865.0,30.05,30.14,29.99,30.14,1004865.0
2021-02-05 09:30:00,30.22,30.58,30.21,30.34,300780.0,30.22,30.58,30.21,30.34,300780.0
2021-02-05 10:00:00,30.34,30.34,30.22,30.27,389715.0,30.34,30.34,30.22,30.27,389715.0
2021-02-05 11:00:00,30.25,30.32,29.97,30.01,312195.0,30.25,30.32,29.97,30.01,312195.0
2021-02-05 12:00:00,30.0,30.07,29.95,30.03,342345.0,30.0,30.07,29.95,30.03,342345.0
2021-02-05 13:00:00,30.0,30.01,29.72,29.87,962925.0,30.0,30.01,29.72,29.87,962925.0
2021-02-05 14:00:00,29.87,29.94,29.8,29.89,621075.0,29.87,29.94,29.8,29.89,621075.0
2021-02-05 15:00:00,29.89,29.96,29.78,29.87,1939395.0,29.89,29.96,29.78,29.87,1939395.0
2021-02-08 09:30:00,30.15,30.46,30.07,30.44,438000.0,30.15,30.46,30.07,30.44,438000.0
2021-02-08 10:00:00,30.45,30.47,30.2,30.35,662535.0,30.45,30.47,30.2,30.35,662535.0
2021-02-08 11:00:00,30.36,30.37,30.23,30.32,452955.0,30.36,30.37,30.23,30.32,452955.0
2021-02-08 12:00:00,30.33,30.33,30.24,30.25,325035.0,30.33,30.33,30.24,30.25,325035.0
2021-02-08 13:00:00,30.25,30.27,30.18,30.2,348990.0,30.25,30.27,30.18,30.2,348990.0
2021-02-08 14:00:00,30.2,30.27,30.17,30.24,560820.0,30.2,30.27,30.17,30.24,560820.0
2021-02-08 15:00:00,30.25,30.27,30.15,30.17,1190565.0,30.25,30.27,30.15,30.17,1190565.0
2021-02-09 09:30:00,30.07,30.32,30.07,30.16,389640.0,30.07,30.32,30.07,30.16,389640.0
2021-02-09 10:00:00,30.13,30.23,29.98,30.21,500190.0,30.13,30.23,29.98,30.21,500190.0
2021-02-09 11:00:00,30.23,30.3,30.19,30.29,799335.0,30.23,30.3,30.19,30.29,799335.0
2021-02-09 12:00:00,30.29,30.3,30.19,30.19,463965.0,30.29,30.3,30.19,30.19,463965.0
2021-02-09 13:00:00,30.22,30.25,30.15,30.21,329070.0,30.22,30.25,30.15,30.21,329070.0
2021-02-09 14:00:00,30.21,30.33,30.2,30.29,535725.0,30.21,30.33,30.2,30.29,535725.0
2021-02-09 15:00:00,30.28,30.33,30.15,30.22,1368375.0,30.28,30.33,30.15,30.22,1368375.0
2021-02-10 09:30:00,30.44,30.45,30.05,30.07,565800.0,30.44,30.45,30.05,30.07,565800.0
2021-02-10 10:00:00,30.11,30.24,29.83,30.03,870750.0,30.11,30.24,29.83,30.03,870750.0
2021-02-10 11:00:00,30.03,30.24,30.02,30.2,940215.0,30.03,30.24,30.02,30.2,940215.0
2021-02-10 12:00:00,30.18,30.35,30.09,30.31,874260.0,30.18,30.35,30.09,30.31,874260.0
2021-02-10 13:00:00,30.29,30.35,30.21,30.23,559485.0,30.29,30.35,30.21,30.23,559485.0
2021-02-10 14:00:00,30.22,30.51,30.22,30.43,635760.0,30.22,30.51,30.22,30.43,635760.0
2021-02-10 15:00:00,30.44,30.52,30.26,30.45,1997550.0,30.44,30.52,30.26,30.45,1997550.0
2021-02-11 09:30:00,30.27,30.6,29.28,29.45,1153500.0,30.27,30.6,29.28,29.45,1153500.0
2021-02-11 10:00:00,29.48,29.61,29.17,29.34,2121465.0,29.48,29.61,29.17,29.34,2121465.0
2021-02-11 11:00:00,29.36,29.38,29.13,29.25,890790.0,29.36,29.38,29.13,29.25,890790.0
2021-02-11 12:00:00,29.25,29.25,28.67,28.81,1690185.0,29.25,29.25,28.67,28.81,1690185.0
2021-02-11 13:00:00,28.81,28.96,28.76,28.86,1558920.0,28.81,28.96,28.76,28.86,1558920.0
2021-02-11 14:00:00,28.84,28.9,28.67,28.87,1489125.0,28.84,28.9,28.67,28.87,1489125.0
2021-02-11 15:00:00,28.86,28.96,28.73,28.88,3250530.0,28.86,28.96,28.73,28.88,3250530.0
2021-02-12 09:30:00,28.83,29.12,28.74,28.94,462270.0,28.83,29.12,28.74,28.94,462270.0
2021-02-12 10:00:00,28.98,29.02,28.77,28.85,527085.0,28.98,29.02,28.77,28.85,527085.0
2021-02-12 11:00:00,28.83,28.91,28.74,28.89,827175.0,28.83,28.91,28.74,28.89,827175.0
2021-02-12 12:00:00,28.9,28.91,28.59,28.67,445035.0,28.9,28.91,28.59,28.67,445035.0
2021-02-12 13:00:00,28.66,28.75,28.6,28.72,606345.0,28.66,28.75,28.6,28.72,606345.0
2021-02-12 14:00:00,28.73,28.73,28.69,28.71,475335.0,28.73,28.73,28.69,28.71,475335.0
2021-02-12 15:00:00,28.72,28.93,28.69,28.87,1787160.0,28.72,28.93,28.69,28.87,1787160.0
2021-02-16 09:30:00,28.85,29.27,28.79,29.13,1290330.0,28.85,29.27,28.79,29.13,1290330.0
2021-02-16 10:00:00,29.13,29.25,28.97,29.08,1098735.0,29.13,29.25,28.97,29.08,1098735.0
2021-02-16 11:00:00,29.06,29.33,29.06,29.27,1262610.0,29.06,29.33,29.06,29.27,1262610.0
2021-02-16 12:00:00,29.27,29.45,29.27,29.45,897555.0,29.27,29.45,29.27,29.45,897555.0
2021-02-16 13:00:00,29.46,29.53,29.42,29.52,563910.0,29.46,29.53,29.42,29.52,563910.0
2021-02-16 14:00:00,29.52,29.53,29.43,29.47,571800.0,29.52,29.53,29.43,29.47,571800.0
2021-02-16 15:00:00,29.46,29.58,29.41,29.52,1467150.0,29.46,29.58,29.41,29.52,1467150.0
2021-02-17 09:30:00,29.46,29.79,29.36,29.48,540480.0,29.46,29.79,29.36,29.48,540480.0
2021-02-17 10:00:00,29.43,29.54,29.38,29.42,606300.0,29.43,29.54,29.38,29.42,606300.0
2021-02-17 11:00:00,29.41,29.51,29.35,29.5,969375.0,29.41,29.51,29.35,29.5,969375.0
2021-02-17 12:00:00,29.51,29.75,29.51,29.65,777285.0,29.51,29.75,29.51,29.65,777285.0
2021-02-17 13:00:00,29.66,29.88,29.57,29.83,787530.0,29.66,29.88,29.57,29.83,787530.0
2021-02-17 14:00:00,29.82,29.88,29.77,29.86,487590.0,29.82,29.88,29.77,29.86,487590.0
2021-02-17 15:00:00,29.85,29.92,29.81,29.83,1692495.0,29.85,29.92,29.81,29.83,1692495.0
2021-02-18 09:30:00,29.48,29.84,29.48,29.74,422310.0,29.48,29.84,29.48,29.74,422310.0
2021-02-18 10:00:00,29.74,29.76,29.65,29.65,1127625.0,29.74,29.76,29.65,29.65,1127625.0
2021-02-18 11:00:00,29.64,29.8,29.61,29.77,703485.0,29.64,29.8,29.61,29.77,703485.0
2021-02-18 12:00:00,29.75,29.91,29.69,29.91,475815.0,29.75,29.91,29.69,29.91,475815.0
2021-02-18 13:00:00,29.9,30.07,29.87,30.06,375045.0,29.9,30.07,29.87,30.06,375045.0
2021-02-18 14:00:00,30.06,30.41,30.06,30.33,612480.0,30.06,30.41,30.06,30.33,612480.0
2021-02-18 15:00:00,30.33,30.64,30.33,30.57,2344920.0,30.33,30.64,30.33,30.57,2344920.0
2021-02-19 09:30:00,30.67,30.7,30.19,30.53,667515.0,30.67,30.7,30.19,30.53,667515.0
2021-02-19 10:00:00,30.53,30.55,30.34,30.43,563460.0,30.53,30.55,30.34,30.43,563460.0
2021-02-19 11:00:00,30.45,30.79,30.45,30.74,489720.0,30.45,30.79,30.45,30.74,489720.0
2021-02-19 12:00:00,30.74,30.8,30.63,30.71,633840.0,30.74,30.8,30.63,30.71,633840.0
2021-02-19 13:00:00,30.7,30.81,30.66,30.81,509295.0,30.7,30.81,30.66,30.81,509295.0
2021-02-19 14:00:00,30.81,30.93,30.76,30.9,564210.0,30.81,30.93,30.76,30.9,564210.0
2021-02-19 15:00:00,30.89,30.97,30.66,30.69,1786230.0,30.89,30.97,30.66,30.69,1786230.0
2021-02-22 09:30:00,30.59,30.68,30.48,30.52,270645.0,30.59,30.68,30.48,30.52,270645.0
2021-02-22 10:00:00,30.53,30.65,30.35,30.39,613980.0,30.53,30.65,30.35,30.39,613980.0
2021-02-22 11:00:00,30.39,30.61,30.35,30.51,357075.0,30.39,30.61,30.35,30.51,357075.0
2021-02-22 12:00:00,30.51,30.51,30.33,30.41,625950.0,30.51,30.51,30.33,30.41,625950.0
2021-02-22 13:00:00,30.42,30.5,30.4,30.42,489870.0,30.42,30.5,30.4,30.42,489870.0
2021-02-22 14:00:00,30.42,30.52,30.4,30.42,489510.0,30.42,30.52,30.4,30.42,489510.0
2021-02-22 15:00:00,30.44,30.51,30.35,30.44,1223805.0,30.44,30.51,30.35,30.44,1223805.0
2021-02-23 09:30:00,30.43,30.92,30.36,30.6,1060665.0,30.43,30.92,30.36,30.6,1060665.0
2021-02-23 10:00:00,30.57,30.57,29.91,30.0,1540125.0,30.57,30.57,29.91,30.0,1540125.0
2021-02-23 11:00:00,30.0,30.23,29.78,29.81,867165.0,30.0,30.23,29.78,29.81,867165.0
2021-02-23 12:00:00,29.82,30.06,29.79,29.87,1591980.0,29.82,30.06,29.79,29.87,1591980.0
2021-02-23 13:00:00,29.87,30.22,29.87,30.18,338610.0,29.87,30.22,29.87,30.18,338610.0
2021-02-23 14:00:00,30.17,30.18,29.99,30.15,414300.0,30.17,30.18,29.99,30.15,414300.0
2021-02-23 15:00:00,30.14,30.3,30.05,30.27,1470675.0,30.14,30.3,30.05,30.27,1470675.0
2021-02-24 09:30:00,30.21,30.43,30.14,30.27,453210.0,30.21,30.43,30.14,30.27,453210.0
2021-02-24 10:00:00,30.33,30.41,30.16,30.32,536325.0,30.33,30.41,30.16,30.32,536325.0
2021-02-24 11:00:00,30.33,30.5,30.25,30.36,867420.0,30.33,30.5,30.25,30.36,867420.0
2021-02-24 12:00:00,30.37,30.42,30.3,30.33,325050.0,30.37,30.42,30.3,30.33,325050.0
2021-02-24 13:00:00,30.33,30.48,30.33,30.36,405600.0,30.33,30.48,30.33,30.36,405600.0
2021-02-24 14:00:00,30.36,30.36,30.33,30.33,941445.0,30.36,30.36,30.33,30.33,941445.0
2021-02-24 15:00:00,30.35,30.55,30.34,30.39,600885.0,30.35,30.55,30.34,30.39,600885.0
2021-02-25 09:30:00,30.19,30.49,30.16,30.48,870420.0,30.19,30.49,30.16,30.48,870420.0
2021-02-25 10:00:00,30.48,30.5,29.69,29.75,1474170.0,30.48,30.5,29.69,29.75,1474170.0
2021-02-25 11:00:00,29.77,29.82,29.63,29.67,877875.0,29.77,29.82,29.63,29.67,877875.0
2021-02-25 12:00:00,29.72,29.87,29.66,29.7,569430.0,29.72,29.87,29.66,29.7,569430.0
2021-02-25 13:00:00,29.67,29.85,29.57,29.71,1564830.0,29.67,29.85,29.57,29.71,1564830.0
2021-02-25 14:00:00,29.69,29.93,29.66,29.69,1227795.0,29.69,29.93,29.66,29.69,1227795.0
2021-02-25 15:00:00,29.67,29.84,29.57,29.74,1742235.0,29.67,29.84,29.57,29.74,1742235.0
2021-02-26 09:30:00,29.95,30.17,29.78,30.11,340620.0,29.95,30.17,29.78,30.11,340620.0
2021-02-26 10:00:00,30.06,30.13,29.81,29.87,789975.0,30.06,30.13,29.81,29.87,789975.0
2021-02-26 11:00:00,29.89,30.01,29.75,29.97,364695.0,29.89,30.01,29.75,29.97,364695.0
2021-02-26 12:00:00,29.98,30.14,29.92,29.97,286065.0,29.98,30.14,29.92,29.97,286065.0
2021-02-26 13:00:00,29.98,29.98,29.79,29.82,391710.0,29.98,29.98,29.79,29.82,391710.0
2021-02-26 14:00:00,29.83,29.91,29.78,29.83,636660.0,29.83,29.91,29.78,29.83,636660.0
2021-02-26 15:00:00,29.86,29.96,29.79,29.82,2250180.0,29.86,29.96,29.79,29.82,2250180.0
2021-03-01 09:30:00,30.01,30.35,30.0,30.13,673800.0,30.01,30.35,30.0,30.13,673800.0
2021-03-01 10:00:00,30.14,30.22,30.05,30.09,744480.0,30.14,30.22,30.05,30.09,744480.0
2021-03-01 11:00:00,30.1,30.13,29.96,30.08,635625.0,30.1,30.13,29.96,30.08,635625.0
2021-03-01 12:00:00,30.1,30.12,29.98,30.03,658890.0,30.1,30.12,29.98,30.03,658890.0
2021-03-01 13:00:00,30.04,30.09,30.01,30.02,278520.0,30.04,30.09,30.01,30.02,278520.0
2021-03-01 14:00:00,30.02,30.09,29.98,30.02,538320.0,30.02,30.09,29.98,30.02,538320.0
2021-03-01 15:00:00,30.03,30.17,29.99,30.11,1615800.0,30.03,30.17,29.99,30.11,1615800.0
2021-03-02 09:30:00,30.03,30.11,29.85,29.87,1066110.0,30.03,30.11,29.85,29.87,1066110.0
2021-03-02 10:00:00,29.85,30.0,29.77,29.91,776265.0,29.85,30.0,29.77,29.91,776265.0
2021-03-02 11:00:00,29.91,30.09,29.85,29.98,507810.0,29.91,30.09,29.85,29.98,507810.0
2021-03-02 12:00:00,29.97,30.18,29.96,30.05,297420.0,29.97,30.18,29.96,30.05,297420.0
2021-03-02 13:00:00,30.04,30.14,29.98,29.99,385470.0,30.04,30.14,29.98,29.99,385470.0
2021-03-02 14:00:00,30.01,30.14,29.99,30.12,456690.0,30.01,30.14,29.99,30.12,456690.0
2021-03-02 15:00:00,30.09,30.18,30.06,30.09,1494825.0,30.09,30.18,30.06,30.09,1494825.0
2021-03-03 09:30:00,29.93,30.09,29.9,29.97,659880.0,29.93,30.09,29.9,29.97,659880.0
2021-03-03 10:00:00,29.99,30.08,29.92,30.07,1015125.0,29.99,30.08,29.92,30.07,1015125.0
2021-03-03 11:00:00,30.07,30.27,30.06,30.19,724860.0,30.07,30.27,30.06,30.19,724860.0
2021-03-03 12:00:00,30.18,30.39,30.15,30.36,704160.0,30.18,30.39,30.15,30.36,704160.0
2021-03-03 13:00:00,30.38,30.53,30.37,30.5,564675.0,30.38,30.53,30.37,30.5,564675.0
2021-03-03 14:00:00,30.5,30.56,30.34,30.38,634770.0,30.5,30.56,30.34,30.38,634770.0
2021-03-03 15:00:00,30.37,30.39,30.22,30.3,2055675.0,30.37,30.39,30.22,30.3,2055675.0
2021-03-04 09:30:00,30.33,30.41,30.16,30.4,409725.0,30.33,30.41,30.16,30.4,409725.0
2021-03-04 10:00:00,30.42,30.5,30.23,30.35,1372605.0,30.42,30.5,30.23,30.35,1372605.0
2021-03-04 11:00:00,30.38,30.66,30.37,30.6,470145.0,30.38,30.66,30.37,30.6,470145.0
2021-03-04 12:00:00,30.6,30.63,30.27,30.33,665760.0,30.6,30.63,30.27,30.33,665760.0
2021-03-04 13:00:00,30.34,30.39,29.93,29.93,736770.0,30.34,30.39,29.93,29.93,736770.0
2021-03-04 14:00:00,29.99,30.38,29.9,30.37,901200.0,29.99,30.38,29.9,30.37,901200.0
2021-03-04 15:00:00,30.34,30.34,29.88,30.01,2573175.0,30.34,30.34,29.88,30.01,2573175.0
2021-03-05 09:30:00,30.0,30.15,29.83,30.0,827805.0,30.0,30.15,29.83,30.0,827805.0
2021-03-05 10:00:00,30.0,30.29,29.84,29.99,953730.0,30.0,30.29,29.84,29.99,953730.0
2021-03-05 11:00:00,30.01,30.31,29.97,30.18,738675.0,30.01,30.31,29.97,30.18,738675.0
2021-03-05 12:00:00,30.21,30.39,30.17,30.33,1289730.0,30.21,30.39,30.17,30.33,1289730.0
2021-03-05 13:00:00,30.37,30.67,30.27,30.66,463425.0,30.37,30.67,30.27,30.66,463425.0
2021-03-05 14:00:00,30.67,30.93,30.48,30.93,660585.0,30.67,30.93,30.48,30.93,660585.0
2021-03-05 15:00:00,30.92,31.15,30.91,31.04,1480245.0,30.92,31.15,30.91,31.04,1480245.0
2021-03-08 09:30:00,31.32,31.47,31.1,31.39,406620.0,31.32,31.47,31.1,31.39,406620.0
2021-03-08 10:00:00,31.37,31.79,31.32,31.72,444840.0,31.37,31.79,31.32,31.72,444840.0
2021-03-08 11:00:00,31.75,31.91,31.57,31.69,600525.0,31.75,31.91,31.57,31.69,600525.0
2021-03-08 12:00:00,31.71,31.76,31.63,31.74,787905.0,31.71,31.76,31.63,31.74,787905.0
2021-03-08 13:00:00,31.74,32.03,31.71,31.71,1411110.0,31.74,32.03,31.71,31.71,1411110.0
2021-03-08 14:00:00,31.72,31.77,31.55,31.59,504735.0,31.72,31.77,31.55,31.59,504735.0
2021-03-08 15:00:00,31.58,31.75,31.5,31.52,924765.0,31.58,31.75,31.5,31.52,924765.0
2021-03-09 09:30:00,31.53,31.99,31.53,31.61,274740.0,31.53,31.99,31.53,31.61,274740.0
2021-03-09 10:00:00,31.57,31.62,31.31,31.43,579285.0,31.57,31.62,31.31,31.43,579285.0
2021-03-09 11:00:00,31.42,31.43,31.21,31.23,458310.0,31.42,31.43,31.21,31.23,458310.0
2021-03-09 12:00:00,31.21,31.36,31.21,31.26,286830.0,31.21,31.36,31.21,31.26,286830.0
2021-03-09 13:00:00,31.28,31.36,31.14,31.14,272085.0,31.28,31.36,31.14,31.14,272085.0
2021-03-09 14:00:00,31.14,31.14,31.0,31.02,282135.0,31.14,31.14,31.0,31.02,282135.0
2021-03-09 15:00:00,31.01,31.26,30.96,30.99,893055.0,31.01,31.26,30.96,30.99,893055.0
2021-03-10 09:30:00,31.38,31.38,30.89,31.04,222570.0,31.38,31.38,30.89,31.04,222570.0
2021-03-10 10:00:00,31.08,31.29,31.03,31.23,323385.0,31.08,31.29,31.03,31.23,323385.0
2021-03-10 11:00:00,31.19,31.25,31.14,31.22,252645.0,31.19,31.25,31.14,31.22,252645.0
2021-03-10 12:00:00,31.27,31.35,31.21,31.34,704055.0,31.27,31.35,31.21,31.34,704055.0
2021-03-10 13:00:00,31.33,31.35,31.23,31.34,273585.0,31.33,31.35,31.23,31.34,273585.0
2021-03-10 14:00:00,31.33,31.56,31.31,31.55,634530.0,31.33,31.56,31.31,31.55,634530.0
2021-03-10 15:00:00,31.56,31.74,31.56,31.58,1048605.0,31.56,31.74,31.56,31.58,1048605.0
2021-03-11 09:30:00,31.58,31.68,31.5,31.6,148800.0,31.58,31.68,31.5,31.6,148800.0
2021-03-11 10:00:00,31.63,31.67,31.48,31.63,453465.0,31.63,31.67,31.48,31.63,453465.0
2021-03-11 11:00:00,31.62,31.75,31.62,31.65,172575.0,31.62,31.75,31.62,31.65,172575.0
2021-03-11 12:00:00,31.67,31.79,31.63,31.78,210630.0,31.67,31.79,31.63,31.78,210630.0
2021-03-11 13:00:00,31.76,31.82,31.67,31.81,257610.0,31.76,31.82,31.67,31.81,257610.0
2021-03-11 14:00:00,31.81,31.84,31.7,31.74,558120.0,31.81,31.84,31.7,31.74,558120.0
2021-03-11 15:00:00,31.72,31.78,31.6,31.62,789750.0,31.72,31.78,31.6,31.62,789750.0
2021-03-12 09:30:00,31.56,31.85,31.55,31.59,409485.0,31.56,31.85,31.55,31.59,409485.0
2021-03-12 10:00:00,31.57,31.81,31.57,31.79,590505.0,31.57,31.81,31.57,31.79,590505.0
2021-03-12 11:00:00,31.76,31.89,31.74,31.83,226095.0,31.76,31.89,31.74,31.83,226095.0
2021-03-12 12:00:00,31.81,32.03,31.81,32.03,238050.0,31.81,32.03,31.81,32.03,238050.0
2021-03-12 13:00:00,32.04,32.15,32.04,32.12,326850.0,32.04,32.15,32.04,32.12,326850.0
2021-03-12 14:00:00,32.13,32.27,32.07,32.23,273075.0,32.13,32.27,32.07,32.23,273075.0
2021-03-12 15:00:00,32.22,32.24,32.1,32.19,1049625.0,32.22,32.24,32.1,32.19,1049625.0
2021-03-15 09:30:00,32.19,32.42,32.03,32.03,238515.0,32.19,32.42,32.03,32.03,238515.0
2021-03-15 10:00:00,32.01,32.08,31.82,32.06,499185.0,32.01,32.08,31.82,32.06,499185.0
2021-03-15 11:00:00,32.05,32.14,31.99,32.09,307920.0,32.05,32.14,31.99,32.09,307920.0
2021-03-15 12:00:00,32.11,32.17,32.04,32.1,265890.0,32.11,32.17,32.04,32.1,265890.0
2021-03-15 13:00:00,32.1,32.15,31.99,32.05,353490.0,32.1,32.15,31.99,32.05,353490.0
2021-03-15 14:00:00,32.06,32.11,31.97,32.05,333930.0,32.06,32.11,31.97,32.05,333930.0
2021-03-15 15:00:00,32.09,32.29,32.02,32.29,591855.0,32.09,32.29,32.02,32.29,591855.0
2021-03-16 09:30:00,32.28,32.33,32.04,32.31,337380.0,32.28,32.33,32.04,32.31,337380.0
2021-03-16 10:00:00,32.31,32.34,32.06,32.06,218505.0,32.31,32.34,32.06,32.06,218505.0
2021-03-16 11:00:00,32.07,32.17,32.03,32.14,197355.0,32.07,32.17,32.03,32.14,197355.0
2021-03-16 12:00:00,32.16,32.3,32.15,32.24,175170.0,32.16,32.3,32.15,32.24,175170.0
2021-03-16 13:00:00,32.23,32.25,32.19,32.2,199500.0,32.23,32.25,32.19,32.2,199500.0
2021-03-16 14:00:00,32.17,32.19,32.03,32.17,282540.0,32.17,32.19,32.03,32.17,282540.0
2021-03-16 15:00:00,32.19,32.29,32.14,32.27,1036515.0,32.19,32.29,32.14,32.27,1036515.0
2021-03-17 09:30:00,32.43,32.43,32.15,32.21,242025.0,32.43,32.43,32.15,32.21,242025.0
2021-03-17 10:00:00,32.21,32.32,32.14,32.23,227055.0,32.21,32.32,32.14,32.23,227055.0
2021-03-17 11:00:00,32.21,32.42,32.18,32.42,240165.0,32.21,32.42,32.18,32.42,240165.0
2021-03-17 12:00:00,32.42,32.45,32.31,32.34,220770.0,32.42,32.45,32.31,32.34,220770.0
2021-03-17 13:00:00,32.31,32.36,32.23,32.23,189525.0,32.31,32.36,32.23,32.23,189525.0
2021-03-17 14:00:00,32.23,32.41,32.17,32.33,315435.0,32.23,32.41,32.17,32.33,315435.0
2021-03-17 15:00:00,32.32,32.37,32.06,32.23,784920.0,32.32,32.37,32.06,32.23,784920.0
2021-03-18 09:30:00,31.8,32.26,31.8,32.11,193695.0,31.8,32.26,31.8,32.11,193695.0
2021-03-18 10:00:00,32.14,32.32,32.08,32.24,459240.0,32.14,32.32,32.08,32.24,459240.0
2021-03-18 11:00:00,32.21,32.25,32.1,32.25,267960.0,32.21,32.25,32.1,32.25,267960.0
2021-03-18 12:00:00,32.25,32.32,32.17,32.17,422745.0,32.25,32.32,32.17,32.17,422745.0
2021-03-18 13:00:00,32.24,32.29,32.16,32.24,569250.0,32.24,32.29,32.16,32.24,569250.0
2021-03-18 14:00:00,32.23,32.33,32.06,32.12,307230.0,32.23,32.33,32.06,32.12,307230.0
2021-03-18 15:00:00,32.13,32.25,32.05,32.15,1160115.0,32.13,32.25,32.05,32.15,1160115.0
2021-03-19 09:30:00,32.15,32.26,32.03,32.1,1865775.0,32.15,32.26,32.03,32.1,1865775.0
2021-03-19 10:00:00,32.13,32.3,32.11,32.19,750750.0,32.13,32.3,32.11,32.19,750750.0
2021-03-19 11:00:00,32.2,32.31,32.16,32.24,353535.0,32.2,32.31,32.16,32.24,353535.0
2021-03-19 12:00:00,32.25,32.28,32.17,32.24,372615.0,32.25,32.28,32.17,32.24,372615.0
2021-03-19 13:00:00,32.23,32.53,32.22,32.53,495540.0,32.23,32.53,32.22,32.53,495540.0
2021-03-19 14:00:00,32.54,32.74,32.46,32.74,454995.0,32.54,32.74,32.46,32.74,454995.0
2021-03-19 15:00:00,32.73,32.83,32.41,32.53,1770225.0,32.73,32.83,32.41,32.53,1770225.0
2021-03-22 09:30:00,32.59,32.86,32.32,32.73,1043790.0,32.59,32.86,32.32,32.73,1043790.0
2021-03-22 10:00:00,32.69,32.82,32.62,32.72,1225110.0,32.69,32.82,32.62,32.72,1225110.0
2021-03-22 11:00:00,32.7,32.75,32.52,32.68,620970.0,32.7,32.75,32.52,32.68,620970.0
2021-03-22 12:00:00,32.7,32.77,32.54,32.56,772305.0,32.7,32.77,32.54,32.56,772305.0
2021-03-22 13:00:00,32.56,32.8,32.56,32.64,379995.0,32.56,32.8,32.56,32.64,379995.0
2021-03-22 14:00:00,32.64,32.84,32.64,32.79,177420.0,32.64,32.84,32.64,32.79,177420.0
2021-03-22 15:00:00,32.79,32.89,32.62,32.73,1204455.0,32.79,32.89,32.62,32.73,1204455.0
2021-03-23 09:30:00,32.87,32.99,32.68,32.99,172500.0,32.87,32.99,32.68,32.99,172500.0
2021-03-23 10:00:00,32.92,33.05,32.82,32.84,510720.0,32.92,33.05,32.82,32.84,510720.0
2021-03-23 11:00:00,32.86,32.98,32.78,32.86,426195.0,32.86,32.98,32.78,32.86,426195.0
2021-03-23 12:00:00,32.85,32.91,32.77,32.79,236715.0,32.85,32.91,32.77,32.79,236715.0
2021-03-23 13:00:00,32.78,32.79,32.64,32.67,268455.0,32.78,32.79,32.64,32.67,268455.0
2021-03-23 14:00:00,32.67,32.71,32.54,32.56,247410.0,32.67,32.71,32.54,32.56,247410.0
2021-03-23 15:00:00,32.55,32.58,32.32,32.35,1551480.0,32.55,32.58,32.32,32.35,1551480.0
2021-03-24 09:30:00,32.32,32.7,32.32,32.57,450900.0,32.32,32.7,32.32,32.57,450900.0
2021-03-24 10:00:00,32.51,32.62,32.48,32.56,312735.0,32.51,32.62,32.48,32.56,312735.0
2021-03-24 11:00:00,32.57,32.64,32.51,32.59,378585.0,32.57,32.64,32.51,32.59,378585.0
2021-03-24 12:00:00,32.6,32.87,32.58,32.71,709590.0,32.6,32.87,32.58,32.71,709590.0
2021-03-24 13:00:00,32.72,32.75,32.65,32.74,328290.0,32.72,32.75,32.65,32.74,328290.0
2021-03-24 14:00:00,32.7,32.76,32.64,32.74,249930.0,32.7,32.76,32.64,32.74,249930.0
2021-03-24 15:00:00,32.74,32.8,32.57,32.6,1019775.0,32.74,32.8,32.57,32.6,1019775.0
2021-03-25 09:30:00,32.55,32.55,32.3,32.48,369495.0,32.55,32.55,32.3,32.48,369495.0
2021-03-25 10:00:00,32.43,32.63,32.41,32.56,688890.0,32.43,32.63,32.41,32.56,688890.0
2021-03-25 11:00:00,32.5,32.68,32.49,32.66,217140.0,32.5,32.68,32.49,32.66,217140.0
2021-03-25 12:00:00,32.67,32.93,32.66,32.87,613470.0,32.67,32.93,32.66,32.87,613470.0
2021-03-25 13:00:00,32.85,33.1,32.82,32.99,698745.0,32.85,33.1,32.82,32.99,698745.0
2021-03-25 14:00:00,32.99,33.19,32.95,33.19,553350.0,32.99,33.19,32.95,33.19,553350.0
2021-03-25 15:00:00,33.16,33.22,33.08,33.1,598755.0,33.16,33.22,33.08,33.1,598755.0
2021-03-26 09:30:00,33.26,33.27,32.94,33.18,275805.0,33.26,33.27,32.94,33.18,275805.0
2021-03-26 10:00:00,33.18,33.42,33.16,33.34,896100.0,33.18,33.42,33.16,33.34,896100.0
2021-03-26 11:00:00,33.34,33.38,33.17,33.33,616590.0,33.34,33.38,33.17,33.33,616590.0
2021-03-26 12:00:00,33.35,33.66,33.32,33.59,490920.0,33.35,33.66,33.32,33.59,490920.0
2021-03-26 13:00:00,33.6,33.67,33.56,33.63,613605.0,33.6,33.67,33.56,33.63,613605.0
2021-03-26 14:00:00,33.63,33.65,33.52,33.57,1156500.0,33.63,33.65,33.52,33.57,1156500.0
2021-03-26 15:00:00,33.57,33.82,33.56,33.8,1278885.0,33.57,33.82,33.56,33.8,1278885.0
2021-03-29 09:30:00,33.85,33.95,33.74,33.89,210075.0,33.85,33.95,33.74,33.89,210075.0
2021-03-29 10:00:00,33.84,33.92,33.79,33.89,524385.0,33.84,33.92,33.79,33.89,524385.0
2021-03-29 11:00:00,33.86,33.96,33.68,33.74,736125.0,33.86,33.96,33.68,33.74,736125.0
2021-03-29 12:00:00,33.74,33.9,33.67,33.9,235755.0,33.74,33.9,33.67,33.9,235755.0
2021-03-29 13:00:00,33.87,33.91,33.72,33.76,362220.0,33.87,33.91,33.72,33.76,362220.0
2021-03-29 14:00:00,33.76,33.83,33.75,33.81,419535.0,33.76,33.83,33.75,33.81,419535.0
2021-03-29 15:00:00,33.82,33.95,33.79,33.87,1526220.0,33.82,33.95,33.79,33.87,1526220.0
2021-03-30 09:30:00,33.86,34.15,33.73,34.01,445650.0,33.86,34.15,33.73,34.01,445650.0
2021-03-30 10:00:00,33.97,34.12,33.82,33.83,1471500.0,33.97,34.12,33.82,33.83,1471500.0
2021-03-30 11:00:00,33.81,33.91,33.6,33.63,452175.0,33.81,33.91,33.6,33.63,452175.0
2021-03-30 12:00:00,33.64,33.8,33.64,33.78,362070.0,33.64,33.8,33.64,33.78,362070.0
2021-03-30 13:00:00,33.77,33.9,33.77,33.89,338940.0,33.77,33.9,33.77,33.89,338940.0
2021-03-30 14:00:00,33.88,33.97,33.86,33.92,491655.0,33.88,33.97,33.86,33.92,491655.0
2021-03-30 15:00:00,33.94,33.97,33.86,33.95,817485.0,33.94,33.97,33.86,33.95,817485.0
2021-03-31 09:30:00,33.95,33.98,33.69,33.84,358035.0,33.95,33.98,33.69,33.84,358035.0
2021-03-31 10:00:00,33.8,33.94,33.75,33.76,548670.0,33.8,33.94,33.75,33.76,548670.0
2021-03-31 11:00:00,33.78,34.1,33.77,34.05,290280.0,33.78,34.1,33.77,34.05,290280.0
2021-03-31 12:00:00,34.04,34.05,33.89,33.93,455190.0,34.04,34.05,33.89,33.93,455190.0
2021-03-31 13:00:00,33.93,33.97,33.85,33.93,302955.0,33.93,33.97,33.85,33.93,302955.0
2021-03-31 14:00:00,33.93,33.97,33.87,33.87,486420.0,33.93,33.97,33.87,33.87,486420.0
2021-03-31 15:00:00,33.86,33.89,33.75,33.83,1556685.0,33.86,33.89,33.75,33.83,1556685.0
2021-04-01 09:30:00,33.97,33.98,33.61,33.72,312990.0,33.97,33.98,33.61,33.72,312990.0
2021-04-01 10:00:00,33.72,33.87,33.64,33.87,426555.0,33.72,33.87,33.64,33.87,426555.0
2021-04-01 11:00:00,33.86,34.0,33.86,33.89,356820.0,33.86,34.0,33.86,33.89,356820.0
2021-04-01 12:00:00,33.89,33.94,33.83,33.93,244065.0,33.89,33.94,33.83,33.93,244065.0
2021-04-01 13:00:00,33.93,33.97,33.86,33.91,230625.0,33.93,33.97,33.86,33.91,230625.0
2021-04-01 14:00:00,33.93,33.93,33.83,33.92,192285.0,33.93,33.93,33.83,33.92,192285.0
2021-04-01 15:00:00,33.91,33.93,33.74,33.86,643725.0,33.91,33.93,33.74,33.86,643725.0
2021-04-05 09:30:00,34.07,34.19,34.02,34.07,376260.0,34.07,34.19,34.02,34.07,376260.0
2021-04-05 10:00:00,34.06,34.1,33.95,34.02,998295.0,34.06,34.1,33.95,34.02,998295.0
2021-04-05 11:00:00,34.01,34.13,33.99,34.09,477690.0,34.01,34.13,33.99,34.09,477690.0
2021-04-05 12:00:00,34.07,34.09,33.96,34.0,370635.0,34.07,34.09,33.96,34.0,370635.0
2021-04-05 13:00:00,34.02,34.05,33.94,34.02,290985.0,34.02,34.05,33.94,34.02,290985.0
2021-04-05 14:00:00,34.03,34.04,33.9,33.92,562065.0,34.03,34.04,33.9,33.92,562065.0
2021-04-05 15:00:00,33.93,34.01,33.87,33.93,1608435.0,33.93,34.01,33.87,33.93,1608435.0
2021-04-06 09:30:00,33.84,33.95,33.77,33.88,170580.0,33.84,33.95,33.77,33.88,170580.0
2021-04-06 10:00:00,33.93,33.98,33.82,33.88,244905.0,33.93,33.98,33.82,33.88,244905.0
2021-04-06 11:00:00,33.86,34.08,33.85,34.08,409875.0,33.86,34.08,33.85,34.08,409875.0
2021-04-06 12:00:00,34.11,34.16,34.09,34.16,369960.0,34.11,34.16,34.09,34.16,369960.0
2021-04-06 13:00:00,34.17,34.4,34.15,34.38,468555.0,34.17,34.4,34.15,34.38,468555.0
2021-04-06 14:00:00,34.38,34.46,34.34,34.37,343605.0,34.38,34.46,34.34,34.37,343605.0
2021-04-06 15:00:00,34.36,34.39,34.25,34.26,1348635.0,34.36,34.39,34.25,34.26,1348635.0
2021-04-07 09:30:00,34.26,34.42,34.12,34.13,168630.0,34.26,34.42,34.12,34.13,168630.0
2021-04-07 10:00:00,34.08,34.14,34.0,34.1,250170.0,34.08,34.14,34.0,34.1,250170.0
2021-04-07 11:00:00,34.07,34.17,34.03,34.13,221385.0,34.07,34.17,34.03,34.13,221385.0
2021-04-07 12:00:00,34.13,34.28,34.13,34.27,411705.0,34.13,34.28,34.13,34.27,411705.0
2021-04-07 13:00:00,34.27,34.28,34.18,34.26,218280.0,34.27,34.28,34.18,34.26,218280.0
2021-04-07 14:00:00,34.28,34.31,34.2,34.26,122745.0,34.28,34.31,34.2,34.26,122745.0
2021-04-07 15:00:00,34.27,34.29,34.17,34.19,423375.0,34.27,34.29,34.17,34.19,423375.0
2021-04-08 09:30:00,34.35,34.35,34.01,34.01,181560.0,34.35,34.35,34.01,34.01,181560.0
2021-04-08 10:00:00,34.03,34.08,33.83,34.0,334740.0,34.03,34.08,33.83,34.0,334740.0
2021-04-08 11:00:00,34.0,34.06,33.96,34.01,200940.0,34.0,34.06,33.96,34.01,200940.0
2021-04-08 12:00:00,34.01,34.09,33.99,34.06,156555.0,34.01,34.09,33.99,34.06,156555.0
2021-04-08 13:00:00,34.06,34.15,33.97,34.01,338505.0,34.06,34.15,33.97,34.01,338505.0
2021-04-08 14:00:00,34.01,34.02,33.85,33.91,192720.0,34.01,34.02,33.85,33.91,192720.0
2021-04-08 15:00:00,33.89,33.92,33.85,33.9,383730.0,33.89,33.92,33.85,33.9,383730.0
2021-04-09 09:30:00,33.93,34.12,33.84,33.84,209745.0,33.93,34.12,33.84,33.84,209745.0
2021-04-09 10:00:00,33.81,34.06,33.79,34.04,290400.0,33.81,34.06,33.79,34.04,290400.0
2021-04-09 11:00:00,34.06,34.11,33.96,34.03,208440.0,34.06,34.11,33.96,34.03,208440.0
2021-04-09 12:00:00,34.05,34.27,34.05,34.27,181335.0,34.05,34.27,34.05,34.27,181335.0
2021-04-09 13:00:00,34.28,34.3,34.24,34.26,266835.0,34.28,34.3,34.24,34.26,266835.0
2021-04-09 14:00:00,34.28,34.34,34.23,34.23,423855.0,34.28,34.34,34.23,34.23,423855.0
2021-04-09 15:00:00,34.24,34.5,34.2,34.45,1106865.0,34.24,34.5,34.2,34.45,1106865.0
2021-04-12 09:30:00,34.62,34.63,34.3,34.6,546015.0,34.62,34.63,34.3,34.6,546015.0
2021-04-12 10:00:00,34.62,34.62,34.39,34.39,798360.0,34.62,34.62,34.39,34.39,798360.0
2021-04-12 11:00:00,34.37,34.52,34.35,34.52,924885.0,34.37,34.52,34.35,34.52,924885.0
2021-04-12 12:00:00,34.5,34.62,34.5,34.52,340050.0,34.5,34.62,34.5,34.52,340050.0
2021-04-12 13:00:00,34.5,34.55,34.43,34.51,228690.0,34.5,34.55,34.43,34.51,228690.0
2021-04-12 14:00:00,34.51,34.58,34.49,34.57,234090.0,34.51,34.58,34.49,34.57,234090.0
2021-04-12 15:00:00,34.57,34.75,34.54,34.66,1132305.0,34.57,34.75,34.54,34.66,1132305.0
2021-04-13 09:30:00,34.59,34.59,34.31,34.38,374265.0,34.59,34.59,34.31,34.38,374265.0
2021-04-13 10:00:00,34.4,34.46,34.18,34.26,337335.0,34.4,34.46,34.18,34.26,337335.0
2021-04-13 11:00:00,34.29,34.35,34.27,34.29,184665.0,34.29,34.35,34.27,34.29,184665.0
2021-04-13 12:00:00,34.28,34.32,34.2,34.26,213750.0,34.28,34.32,34.2,34.26,213750.0
2021-04-13 13:00:00,34.23,34.32,34.22,34.29,250305.0,34.23,34.32,34.22,34.29,250305.0
2021-04-13 14:00:00,34.3,34.39,34.3,34.31,270975.0,34.3,34.39,34.3,34.31,270975.0
2021-04-13 15:00:00,34.31,34.36,34.24,34.36,694425.0,34.31,34.36,34.24,34.36,694425.0
2021-04-14 09:30:00,34.41,34.41,34.17,34.32,136875.0,34.41,34.41,34.17,34.32,136875.0
2021-04-14 10:00:00,34.32,34.51,34.29,34.36,197220.0,34.32,34.51,34.29,34.36,197220.0
2021-04-14 11:00:00,34.39,34.6,34.39,34.54,201315.0,34.39,34.6,34.39,34.54,201315.0
2021-04-14 12:00:00,34.52,34.59,34.51,34.57,148995.0,34.52,34.59,34.51,34.57,148995.0
2021-04-14 13:00:00,34.56,34.56,34.48,34.54,197835.0,34.56,34.56,34.48,34.54,197835.0
2021-04-14 14:00:00,34.55,34.59,34.4,34.51,302250.0,34.55,34.59,34.4,34.51,302250.0
2021-04-14 15:00:00,34.5,34.58,34.46,34.53,631545.0,34.5,34.58,34.46,34.53,631545.0
2021-04-15 09:30:00,34.67,34.75,34.05,34.72,194205.0,34.67,34.75,34.05,34.72,194205.0
2021-04-15 10:00:00,34.72,34.99,34.72,34.94,465015.0,34.72,34.99,34.72,34.94,465015.0
2021-04-15 11:00:00,34.96,35.02,34.9,34.91,231630.0,34.96,35.02,34.9,34.91,231630.0
2021-04-15 12:00:00,34.91,35.02,34.91,35.01,186540.0,34.91,35.02,34.91,35.01,186540.0
2021-04-15 13:00:00,35.0,35.0,34.79,34.8,300735.0,35.0,35.0,34.79,34.8,300735.0
2021-04-15 14:00:00,34.79,34.93,34.78,34.84,539415.0,34.79,34.93,34.78,34.84,539415.0
2021-04-15 15:00:00,34.84,34.91,34.73,34.79,1703670.0,34.84,34.91,34.73,34.79,1703670.0
2021-04-16 09:30:00,34.72,35.08,34.72,35.03,491730.0,34.72,35.08,34.72,35.03,491730.0
2021-04-16 10:00:00,35.03,35.12,34.93,34.96,469830.0,35.03,35.12,34.93,34.96,469830.0
2021-04-16 11:00:00,34.94,35.22,34.93,35.12,974250.0,34.94,35.22,34.93,35.12,974250.0
2021-04-16 12:00:00,35.13,35.23,35.11,35.22,423720.0,35.13,35.23,35.11,35.22,423720.0
2021-04-16 13:00:00,35.23,35.3,35.21,35.25,454380.0,35.23,35.3,35.21,35.25,454380.0
2021-04-16 14:00:00,35.24,35.39,35.22,35.38,403680.0,35.24,35.39,35.22,35.38,403680.0
2021-04-16 15:00:00,35.39,35.6,35.33,35.34,2252325.0,35.39,35.6,35.33,35.34,2252325.0
2021-04-19 09:30:00,35.64,35.68,35.42,35.51,317745.0,35.64,35.68,35.42,35.51,317745.0
2021-04-19 10:00:00,35.51,35.91,35.5,35.91,476895.0,35.51,35.91,35.5,35.91,476895.0
2021-04-19 11:00:00,35.9,35.99,35.86,35.99,378285.0,35.9,35.99,35.86,35.99,378285.0
2021-04-19 12:00:00,35.97,35.98,35.72,35.72,387960.0,35.97,35.98,35.72,35.72,387960.0
2021-04-19 13:00:00,35.72,35.78,35.59,35.62,491370.0,35.72,35.78,35.59,35.62,491370.0
2021-04-19 14:00:00,35.59,35.73,35.59,35.66,373395.0,35.59,35.73,35.59,35.66,373395.0
2021-04-19 15:00:00,35.65,35.67,35.56,35.61,785835.0,35.65,35.67,35.56,35.61,785835.0
2021-04-20 09:30:00,35.87,35.99,35.63,35.88,445770.0,35.87,35.99,35.63,35.88,445770.0
2021-04-20 10:00:00,35.92,35.98,35.54,35.58,873450.0,35.92,35.98,35.54,35.58,873450.0
2021-04-20 11:00:00,35.56,35.83,35.45,35.49,456735.0,35.56,35.83,35.45,35.49,456735.0
2021-04-20 12:00:00,35.54,35.67,35.49,35.56,260160.0,35.54,35.67,35.49,35.56,260160.0
2021-04-20 13:00:00,35.56,35.58,35.49,35.55,255495.0,35.56,35.58,35.49,35.55,255495.0
2021-04-20 14:00:00,35.54,35.61,35.52,35.59,269700.0,35.54,35.61,35.52,35.59,269700.0
2021-04-20 15:00:00,35.61,35.79,35.6,35.75,1348575.0,35.61,35.79,35.6,35.75,1348575.0
2021-04-21 09:30:00,35.74,35.79,35.59,35.7,278670.0,35.74,35.79,35.59,35.7,278670.0
2021-04-21 10:00:00,35.74,35.83,35.62,35.73,806835.0,35.74,35.83,35.62,35.73,806835.0
2021-04-21 11:00:00,35.75,35.84,35.73,35.74,162855.0,35.75,35.84,35.73,35.74,162855.0
2021-04-21 12:00:00,35.72,35.85,35.68,35.85,177645.0,35.72,35.85,35.68,35.85,177645.0
2021-04-21 13:00:00,35.84,35.89,35.72,35.75,172230.0,35.84,35.89,35.72,35.75,172230.0
2021-04-21 14:00:00,35.74,35.78,35.66,35.68,204735.0,35.74,35.78,35.66,35.68,204735.0
2021-04-21 15:00:00,35.68,35.69,35.52,35.54,744870.0,35.68,35.69,35.52,35.54,744870.0
2021-04-22 09:30:00,35.55,35.62,35.45,35.5,230685.0,35.55,35.62,35.45,35.5,230685.0
2021-04-22 10:00:00,35.5,35.5,35.23,35.32,255795.0,35.5,35.5,35.23,35.32,255795.0
2021-04-22 11:00:00,35.36,35.53,35.31,35.49,231630.0,35.36,35.53,35.31,35.49,231630.0
2021-04-22 12:00:00,35.47,35.55,35.41,35.51,138705.0,35.47,35.55,35.41,35.51,138705.0
2021-04-22 13:00:00,35.51,35.53,35.21,35.21,236130.0,35.51,35.53,35.21,35.21,236130.0
2021-04-22 14:00:00,35.2,35.31,35.13,35.28,453345.0,35.2,35.31,35.13,35.28,453345.0
2021-04-22 15:00:00,35.27,35.37,35.21,35.31,710550.0,35.27,35.37,35.21,35.31,710550.0
2021-04-23 09:30:00,35.4,35.43,35.07,35.08,250800.0,35.4,35.43,35.07,35.08,250800.0
2021-04-23 10:00:00,35.1,35.56,35.06,35.54,263865.0,35.1,35.56,35.06,35.54,263865.0
2021-04-23 11:00:00,35.53,35.67,35.47,35.66,291210.0,35.53,35.67,35.47,35.66,291210.0
2021-04-23 12:00:00,35.67,35.7,35.57,35.64,138000.0,35.67,35.7,35.57,35.64,138000.0
2021-04-23 13:00:00,35.64,35.71,35.62,35.7,171630.0,35.64,35.71,35.62,35.7,171630.0
2021-04-23 14:00:00,35.7,35.71,35.6,35.66,335115.0,35.7,35.71,35.6,35.66,335115.0
2021-04-23 15:00:00,35.65,35.78,35.5,35.51,686955.0,35.65,35.78,35.5,35.51,686955.0
2021-04-26 09:30:00,35.39,35.45,35.11,35.21,275505.0,35.39,35.45,35.11,35.21,275505.0
2021-04-26 10:00:00,35.23,35.3,34.96,35.0,294150.0,35.23,35.3,34.96,35.0,294150.0
2021-04-26 11:00:00,35.05,35.13,35.01,35.08,251370.0,35.05,35.13,35.01,35.08,251370.0
2021-04-26 12:00:00,35.07,35.07,34.97,34.98,150285.0,35.07,35.07,34.97,34.98,150285.0
2021-04-26 13:00:00,34.99,35.11,34.99,35.08,203940.0,34.99,35.11,34.99,35.08,203940.0
2021-04-26 14:00:00,35.06,35.13,34.99,35.1,235305.0,35.06,35.13,34.99,35.1,235305.0
2021-04-26 15:00:00,35.09,35.15,35.01,35.06,496260.0,35.09,35.15,35.01,35.06,496260.0
2021-04-27 09:30:00,35.25,35.36,35.2,35.2,211140.0,35.25,35.36,35.2,35.2,211140.0
2021-04-27 10:00:00,35.18,35.5,35.18,35.47,325710.0,35.18,35.5,35.18,35.47,325710.0
2021-04-27 11:00:00,35.48,35.53,35.45,35.51,328785.0,35.48,35.53,35.45,35.51,328785.0
2021-04-27 12:00:00,35.52,35.55,35.47,35.5,233385.0,35.52,35.55,35.47,35.5,233385.0
2021-04-27 13:00:00,35.52,35.63,35.47,35.59,378930.0,35.52,35.63,35.47,35.59,378930.0
2021-04-27 14:00:00,35.58,35.64,35.54,35.55,320730.0,35.58,35.64,35.54,35.55,320730.0
2021-04-27 15:00:00,35.53,35.58,35.46,35.53,670440.0,35.53,35.58,35.46,35.53,670440.0
2021-04-28 09:30:00,35.57,35.76,35.39,35.72,222765.0,35.57,35.76,35.39,35.72,222765.0
2021-04-28 10:00:00,35.71,35.72,35.32,35.53,252270.0,35.71,35.72,35.32,35.53,252270.0
2021-04-28 11:00:00,35.53,35.64,35.49,35.53,175500.0,35.53,35.64,35.49,35.53,175500.0
2021-04-28 12:00:00,35.55,35.62,35.49,35.61,311835.0,35.55,35.62,35.49,35.61,311835.0
2021-04-28 13:00:00,35.61,35.62,35.24,35.26,277545.0,35.61,35.62,35.24,35.26,277545.0
2021-04-28 14:00:00,35.27,35.36,35.19,35.2,388455.0,35.27,35.36,35.19,35.2,388455.0
2021-04-28 15:00:00,35.2,35.29,35.15,35.26,900435.0,35.2,35.29,35.15,35.26,900435.0
2021-04-29 09:30:00,35.48,36.3,35.35,35.95,1053420.0,35.48,36.3,35.35,35.95,1053420.0
2021-04-29 10:00:00,35.93,35.93,35.47,35.77,797850.0,35.93,35.93,35.47,35.77,797850.0
2021-04-29 11:00:00,35.77,35.83,35.66,35.79,495990.0,35.77,35.83,35.66,35.79,495990.0
2021-04-29 12:00:00,35.78,35.78,35.61,35.73,464130.0,35.78,35.78,35.61,35.73,464130.0
2021-04-29 13:00:00,35.75,35.96,35.72,35.88,753915.0,35.75,35.96,35.72,35.88,753915.0
2021-04-29 14:00:00,35.88,36.4,35.87,36.15,1200300.0,35.88,36.4,35.87,36.15,1200300.0
2021-04-29 15:00:00,36.14,36.5,36.14,36.5,2326725.0,36.14,36.5,36.14,36.5,2326725.0
2021-04-30 09:30:00,36.26,36.66,36.2,36.64,526245.0,36.26,36.66,36.2,36.64,526245.0
2021-04-30 10:00:00,36.62,36.65,36.38,36.61,828240.0,36.62,36.65,36.38,36.61,828240.0
2021-04-30 11:00:00,36.59,36.77,36.59,36.7,569355.0,36.59,36.77,36.59,36.7,569355.0
2021-04-30 12:00:00,36.69,36.77,36.63,36.77,495285.0,36.69,36.77,36.63,36.77,495285.0
2021-04-30 13:00:00,36.76,36.79,36.66,36.7,349890.0,36.76,36.79,36.66,36.7,349890.0
2021-04-30 14:00:00,36.72,36.9,36.68,36.87,439905.0,36.72,36.9,36.68,36.87,439905.0
2021-04-30 15:00:00,36.89,36.89,36.75,36.89,1425585.0,36.89,36.89,36.75,36.89,1425585.0
2021-05-03 09:30:00,37.01,37.29,36.96,37.08,353340.0,37.01,37.29,36.96,37.08,353340.0
2021-05-03 10:00:00,37.06,37.31,37.01,37.29,578025.0,37.06,37.31,37.01,37.29,578025.0
2021-05-03 11:00:00,37.29,37.47,37.18,37.18,875505.0,37.29,37.47,37.18,37.18,875505.0
2021-05-03 12:00:00,37.19,37.4,37.18,37.36,385515.0,37.19,37.4,37.18,37.36,385515.0
2021-05-03 13:00:00,37.35,37.38,37.29,37.34,574230.0,37.35,37.38,37.29,37.34,574230.0
2021-05-03 14:00:00,37.34,37.36,37.21,37.26,562980.0,37.34,37.36,37.21,37.26,562980.0
2021-05-03 15:00:00,37.26,37.26,36.95,36.99,1237815.0,37.26,37.26,36.95,36.99,1237815.0
2021-05-04 09:30:00,36.9,37.1,36.76,36.99,507750.0,36.9,37.1,36.76,36.99,507750.0
2021-05-04 10:00:00,37.0,37.27,36.94,36.98,523455.0,37.0,37.27,36.94,36.98,523455.0
2021-05-04 11:00:00,36.96,37.12,36.9,37.03,423420.0,36.96,37.12,36.9,37.03,423420.0
2021-05-04 12:00:00,37.02,37.12,36.96,37.09,739965.0,37.02,37.12,36.96,37.09,739965.0
2021-05-04 13:00:00,37.08,37.14,37.02,37.05,379080.0,37.08,37.14,37.02,37.05,379080.0
2021-05-04 14:00:00,37.05,37.22,37.03,37.12,721980.0,37.05,37.22,37.03,37.12,721980.0
2021-05-04 15:00:00,37.11,37.33,37.03,37.33,1427325.0,37.11,37.33,37.03,37.33,1427325.0
2021-05-05 09:30:00,37.31,37.46,37.08,37.22,373860.0,37.31,37.46,37.08,37.22,373860.0
2021-05-05 10:00:00,37.27,37.27,36.77,36.77,579480.0,37.27,37.27,36.77,36.77,579480.0
2021-05-05 11:00:00,36.79,37.19,36.79,37.17,542265.0,36.79,37.19,36.79,37.17,542265.0
2021-05-05 12:00:00,37.19,37.25,37.14,37.19,347640.0,37.19,37.25,37.14,37.19,347640.0
2021-05-05 13:00:00,37.19,37.23,37.1,37.11,333795.0,37.19,37.23,37.1,37.11,333795.0
2021-05-05 14:00:00,37.11,37.27,37.08,37.24,509220.0,37.11,37.27,37.08,37.24,509220.0
2021-05-05 15:00:00,37.23,37.38,37.16,37.34,1423725.0,37.23,37.38,37.16,37.34,1423725.0
2021-05-06 09:30:00,37.52,37.6,37.32,37.41,389760.0,37.52,37.6,37.32,37.41,389760.0
2021-05-06 10:00:00,37.39,37.43,37.18,37.29,345885.0,37.39,37.43,37.18,37.29,345885.0
2021-05-06 11:00:00,37.31,37.38,37.26,37.33,521475.0,37.31,37.38,37.26,37.33,521475.0
2021-05-06 12:00:00,37.32,37.42,37.31,37.35,667185.0,37.32,37.42,37.31,37.35,667185.0
2021-05-06 13:00:00,37.36,37.36,37.25,37.3,415470.0,37.36,37.36,37.25,37.3,415470.0
2021-05-06 14:00:00,37.29,37.38,37.23,37.33,418200.0,37.29,37.38,37.23,37.33,418200.0
2021-05-06 15:00:00,37.34,37.42,37.23,37.39,1054965.0,37.34,37.42,37.23,37.39,1054965.0
2021-05-07 09:30:00,37.17,37.4,37.14,37.36,389505.0,37.17,37.4,37.14,37.36,389505.0
2021-05-07 10:00:00,37.38,37.53,37.19,37.31,590550.0,37.38,37.53,37.19,37.31,590550.0
2021-05-07 11:00:00,37.31,37.51,37.31,37.46,296985.0,37.31,37.51,37.31,37.46,296985.0
2021-05-07 12:00:00,37.47,37.5,37.29,37.39,410850.0,37.47,37.5,37.29,37.39,410850.0
2021-05-07 13:00:00,37.39,37.46,37.37,37.42,249450.0,37.39,37.46,37.37,37.42,249450.0
2021-05-07 14:00:00,37.41,37.49,37.35,37.35,599820.0,37.41,37.49,37.35,37.35,599820.0
2021-05-07 15:00:00,37.33,37.58,37.33,37.47,1074645.0,37.33,37.58,37.33,37.47,1074645.0
2021-05-10 09:30:00,37.67,37.89,37.59,37.88,277740.0,37.67,37.89,37.59,37.88,277740.0
2021-05-10 10:00:00,37.79,37.91,37.58,37.77,883905.0,37.79,37.91,37.58,37.77,883905.0
2021-05-10 11:00:00,37.77,37.91,37.73,37.84,759795.0,37.77,37.91,37.73,37.84,759795.0
2021-05-10 12:00:00,37.84,37.85,37.75,37.82,343440.0,37.84,37.85,37.75,37.82,343440.0
2021-05-10 13:00:00,37.85,37.85,37.77,37.77,222495.0,37.85,37.85,37.77,37.77,222495.0
2021-05-10 14:00:00,37.78,37.84,37.57,37.6,243000.0,37.78,37.84,37.57,37.6,243000.0
2021-05-10 15:00:00,37.59,37.68,37.49,37.5,695145.0,37.59,37.68,37.49,37.5,695145.0
2021-05-11 09:30:00,37.43,37.6,37.2,37.3,488280.0,37.43,37.6,37.2,37.3,488280.0
2021-05-11 10:00:00,37.36,37.37,36.77,36.88,543270.0,37.36,37.37,36.77,36.88,543270.0
2021-05-11 11:00:00,36.88,37.16,36.67,37.06,840090.0,36.88,37.16,36.67,37.06,840090.0
2021-05-11 12:00:00,37.06,37.11,36.9,36.92,353145.0,37.06,37.11,36.9,36.92,353145.0
2021-05-11 13:00:00,36.92,37.16,36.92,37.09,419295.0,36.92,37.16,36.92,37.09,419295.0
2021-05-11 14:00:00,37.08,37.17,37.01,37.17,375615.0,37.08,37.17,37.01,37.17,375615.0
2021-05-11 15:00:00,37.18,37.41,37.09,37.33,1612245.0,37.18,37.41,37.09,37.33,1612245.0
2021-05-12 09:30:00,37.24,37.36,37.16,37.31,364320.0,37.24,37.36,37.16,37.31,364320.0
2021-05-12 10:00:00,37.29,37.43,36.97,36.99,729300.0,37.29,37.43,36.97,36.99,729300.0
2021-05-12 11:00:00,37.02,37.15,36.94,36.94,379815.0,37.02,37.15,36.94,36.94,379815.0
2021-05-12 12:00:00,36.94,37.01,36.81,36.84,408165.0,36.94,37.01,36.81,36.84,408165.0
2021-05-12 13:00:00,36.81,36.88,36.71,36.78,309060.0,36.81,36.88,36.71,36.78,309060.0
2021-05-12 14:00:00,36.77,36.79,36.67,36.76,432090.0,36.77,36.79,36.67,36.76,432090.0
2021-05-12 15:00:00,36.75,36.75,36.45,36.57,1367190.0,36.75,36.75,36.45,36.57,1367190.0
2021-05-13 09:30:00,36.6,36.85,36.54,36.72,499620.0,36.6,36.85,36.54,36.72,499620.0
2021-05-13 10:00:00,36.77,37.11,36.74,37.1,552705.0,36.77,37.11,36.74,37.1,552705.0
2021-05-13 11:00:00,37.09,37.09,36.9,36.91,270150.0,37.09,37.09,36.9,36.91,270150.0
2021-05-13 12:00:00,36.89,37.12,36.84,37.1,312885.0,36.89,37.12,36.84,37.1,312885.0
2021-05-13 13:00:00,37.1,37.1,36.89,36.98,299010.0,37.1,37.1,36.89,36.98,299010.0
2021-05-13 14:00:00,37.01,37.2,37.01,37.1,448470.0,37.01,37.2,37.01,37.1,448470.0
2021-05-13 15:00:00,37.11,37.15,36.95,36.96,1369170.0,37.11,37.15,36.95,36.96,1369170.0
2021-05-14 09:30:00,37.13,37.15,36.78,37.02,262230.0,37.13,37.15,36.78,37.02,262230.0
2021-05-14 10:00:00,36.99,36.99,36.65,36.88,334005.0,36.99,36.99,36.65,36.88,334005.0
2021-05-14 11:00:00,36.9,36.98,36.87,36.93,299850.0,36.9,36.98,36.87,36.93,299850.0
2021-05-14 12:00:00,36.95,36.95,36.69,36.74,1860810.0,36.95,36.95,36.69,36.74,1860810.0
2021-05-14 13:00:00,36.74,36.86,36.74,36.85,780225.0,36.74,36.86,36.74,36.85,780225.0
2021-05-14 14:00:00,36.85,36.89,36.8,36.83,727695.0,36.85,36.89,36.8,36.83,727695.0
2021-05-14 15:00:00,36.82,36.97,36.81,36.9,1382205.0,36.82,36.97,36.81,36.9,1382205.0
2021-05-17 09:30:00,37.15,37.28,36.71,36.91,342000.0,37.15,37.28,36.71,36.91,342000.0
2021-05-17 10:00:00,36.89,37.04,36.79,36.93,467430.0,36.89,37.04,36.79,36.93,467430.0
2021-05-17 11:00:00,36.91,36.98,36.83,36.94,283305.0,36.91,36.98,36.83,36.94,283305.0
2021-05-17 12:00:00,36.95,36.99,36.89,36.93,682380.0,36.95,36.99,36.89,36.93,682380.0
2021-05-17 13:00:00,36.92,36.94,36.85,36.87,280320.0,36.92,36.94,36.85,36.87,280320.0
2021-05-17 14:00:00,36.86,36.91,36.84,36.88,295770.0,36.86,36.91,36.84,36.88,295770.0
2021-05-17 15:00:00,36.91,36.94,36.84,36.88,1077765.0,36.91,36.94,36.84,36.88,1077765.0
2021-05-18 09:30:00,37.07,37.13,36.6,36.61,268845.0,37.07,37.13,36.6,36.61,268845.0
2021-05-18 10:00:00,36.59,36.68,36.44,36.53,332475.0,36.59,36.68,36.44,36.53,332475.0
2021-05-18 11:00:00,36.57,36.6,36.46,36.51,250665.0,36.57,36.6,36.46,36.51,250665.0
2021-05-18 12:00:00,36.51,36.56,36.45,36.5,317265.0,36.51,36.56,36.45,36.5,317265.0
2021-05-18 13:00:00,36.5,36.58,36.47,36.51,281985.0,36.5,36.58,36.47,36.51,281985.0
2021-05-18 14:00:00,36.51,36.62,36.47,36.53,695310.0,36.51,36.62,36.47,36.53,695310.0
2021-05-18 15:00:00,36.55,36.73,36.52,36.53,883590.0,36.55,36.73,36.52,36.53,883590.0
2021-05-19 09:30:00,36.27,36.33,35.88,36.14,343200.0,36.27,36.33,35.88,36.14,343200.0
2021-05-19 10:00:00,36.13,36.22,35.78,35.85,525060.0,36.13,36.22,35.78,35.85,525060.0
2021-05-19 11:00:00,35.81,36.0,35.79,35.9,566460.0,35.81,36.0,35.79,35.9,566460.0
2021-05-19 12:00:00,35.92,36.15,35.88,36.07,299835.0,35.92,36.15,35.88,36.07,299835.0
2021-05-19 13:00:00,36.07,36.27,36.05,36.13,166965.0,36.07,36.27,36.05,36.13,166965.0
2021-05-19 14:00:00,36.14,36.23,35.96,36.01,229830.0,36.14,36.23,35.96,36.01,229830.0
2021-05-19 15:00:00,35.97,36.18,35.89,36.17,702330.0,35.97,36.18,35.89,36.17,702330.0
2021-05-20 09:30:00,36.15,36.38,36.15,36.28,142440.0,36.15,36.38,36.15,36.28,142440.0
2021-05-20 10:00:00,36.27,36.55,36.21,36.5,381510.0,36.27,36.55,36.21,36.5,381510.0
2021-05-20 11:00:00,36.53,36.69,36.44,36.65,414585.0,36.53,36.69,36.44,36.65,414585.0
2021-05-20 12:00:00,36.62,36.71,36.57,36.7,289425.0,36.62,36.71,36.57,36.7,289425.0
2021-05-20 13:00:00,36.67,36.73,36.57,36.58,232980.0,36.67,36.73,36.57,36.58,232980.0
2021-05-20 14:00:00,36.61,36.64,36.54,36.55,177375.0,36.61,36.64,36.54,36.55,177375.0
2021-05-20 15:00:00,36.55,36.64,36.4,36.43,645855.0,36.55,36.64,36.4,36.43,645855.0
2021-05-21 09:30:00,36.52,36.77,36.49,36.63,386805.0,36.52,36.77,36.49,36.63,386805.0
2021-05-21 10:00:00,36.55,36.55,36.29,36.41,400875.0,36.55,36.55,36.29,36.41,400875.0
2021-05-21 11:00:00,36.41,36.46,36.19,36.22,307155.0,36.41,36.46,36.19,36.22,307155.0
2021-05-21 12:00:00,36.2,36.23,36.13,36.16,291135.0,36.2,36.23,36.13,36.16,291135.0
2021-05-21 13:00:00,36.17,36.29,36.16,36.25,249300.0,36.17,36.29,36.16,36.25,249300.0
2021-05-21 14:00:00,36.26,36.31,36.12,36.16,361995.0,36.26,36.31,36.12,36.16,361995.0
2021-05-21 15:00:00,36.16,36.34,36.15,36.28,1003530.0,36.16,36.34,36.15,36.28,1003530.0
2021-05-24 09:30:00,36.27,36.53,36.04,36.21,267960.0,36.27,36.53,36.04,36.21,267960.0
2021-05-24 10:00:00,36.21,36.33,36.18,36.23,278655.0,36.21,36.33,36.18,36.23,278655.0
2021-05-24 11:00:00,36.24,36.28,36.13,36.13,318675.0,36.24,36.28,36.13,36.13,318675.0
2021-05-24 12:00:00,36.13,36.17,36.07,36.13,323130.0,36.13,36.17,36.07,36.13,323130.0
2021-05-24 13:00:00,36.13,36.13,35.91,35.93,247935.0,36.13,36.13,35.91,35.93,247935.0
2021-05-24 14:00:00,35.91,35.96,35.87,35.89,173745.0,35.91,35.96,35.87,35.89,173745.0
2021-05-24 15:00:00,35.89,35.93,35.76,35.77,488160.0,35.89,35.93,35.76,35.77,488160.0
2021-05-25 09:30:00,35.79,35.88,35.58,35.7,600045.0,35.79,35.88,35.58,35.7,600045.0
2021-05-25 10:00:00,35.69,35.7,35.55,35.58,316830.0,35.69,35.7,35.55,35.58,316830.0
2021-05-25 11:00:00,35.57,35.63,35.4,35.46,501780.0,35.57,35.63,35.4,35.46,501780.0
2021-05-25 12:00:00,35.46,35.51,35.4,35.44,668265.0,35.46,35.51,35.4,35.44,668265.0
2021-05-25 13:00:00,35.44,35.55,35.42,35.51,432795.0,35.44,35.55,35.42,35.51,432795.0
2021-05-25 14:00:00,35.52,35.69,35.52,35.65,403230.0,35.52,35.69,35.52,35.65,403230.0
2021-05-25 15:00:00,35.65,35.69,35.58,35.68,879270.0,35.65,35.69,35.58,35.68,879270.0
2021-05-26 09:30:00,35.7,35.71,35.5,35.59,198525.0,35.7,35.71,35.5,35.59,198525.0
2021-05-26 10:00:00,35.67,35.69,35.39,35.41,281415.0,35.67,35.69,35.39,35.41,281415.0
2021-05-26 11:00:00,35.42,35.53,35.33,35.36,249195.0,35.42,35.53,35.33,35.36,249195.0
2021-05-26 12:00:00,35.38,35.48,35.38,35.42,339780.0,35.38,35.48,35.38,35.42,339780.0
2021-05-26 13:00:00,35.42,35.45,35.38,35.4,325905.0,35.42,35.45,35.38,35.4,325905.0
2021-05-26 14:00:00,35.4,35.44,35.38,35.41,470880.0,35.4,35.44,35.38,35.41,470880.0
2021-05-26 15:00:00,35.42,35.43,35.37,35.4,1039590.0,35.42,35.43,35.37,35.4,1039590.0
2021-05-27 09:30:00,35.54,35.58,35.33,35.36,260955.0,35.54,35.58,35.33,35.36,260955.0
2021-05-27 10:00:00,35.36,35.46,35.26,35.41,567810.0,35.36,35.46,35.26,35.41,567810.0
2021-05-27 11:00:00,35.4,35.46,35.33,35.4,433860.0,35.4,35.46,35.33,35.4,433860.0
2021-05-27 12:00:00,35.4,35.46,35.35,35.37,1387470.0,35.4,35.46,35.35,35.37,1387470.0
2021-05-27 13:00:00,35.37,35.46,35.36,35.4,336165.0,35.37,35.46,35.36,35.4,336165.0
2021-05-27 14:00:00,35.4,35.44,35.34,35.38,576555.0,35.4,35.44,35.34,35.38,576555.0
2021-05-27 15:00:00,35.38,35.4,35.16,35.25,1230780.0,35.38,35.4,35.16,35.25,1230780.0
2021-05-28 09:30:00,35.31,35.57,35.28,35.56,405510.0,35.31,35.57,35.28,35.56,405510.0
2021-05-28 10:00:00,35.58,35.74,35.44,35.74,371580.0,35.58,35.74,35.44,35.74,371580.0
2021-05-28 11:00:00,35.75,35.91,35.68,35.87,536880.0,35.75,35.91,35.68,35.87,536880.0
2021-05-28 12:00:00,35.88,35.97,35.83,35.83,691620.0,35.88,35.97,35.83,35.83,691620.0
2021-05-28 13:00:00,35.83,35.88,35.74,35.79,683625.0,35.83,35.88,35.74,35.79,683625.0
2021-05-28 14:00:00,35.79,35.82,35.68,35.72,476835.0,35.79,35.82,35.68,35.72,476835.0
2021-05-28 15:00:00,35.73,35.79,35.65,35.7,1151175.0,35.73,35.79,35.65,35.7,1151175.0
2021-06-01 09:30:00,35.8,36.09,35.67,35.82,220875.0,35.8,36.09,35.67,35.82,220875.0
2021-06-01 10:00:00,35.82,35.85,35.57,35.74,341190.0,35.82,35.85,35.57,35.74,341190.0
2021-06-01 11:00:00,35.74,35.96,35.72,35.92,297555.0,35.74,35.96,35.72,35.92,297555.0
2021-06-01 12:00:00,35.93,35.94,35.74,35.75,218460.0,35.93,35.94,35.74,35.75,218460.0
2021-06-01 13:00:00,35.75,35.75,35.65,35.72,303240.0,35.75,35.75,35.65,35.72,303240.0
2021-06-01 14:00:00,35.71,35.87,35.67,35.86,331350.0,35.71,35.87,35.67,35.86,331350.0
2021-06-01 15:00:00,35.85,35.92,35.74,35.84,801570.0,35.85,35.92,35.74,35.84,801570.0
2021-06-02 09:30:00,36.04,36.04,35.61,35.79,365550.0,36.04,36.04,35.61,35.79,365550.0
2021-06-02 10:00:00,35.79,35.86,35.62,35.66,408975.0,35.79,35.86,35.62,35.66,408975.0
2021-06-02 11:00:00,35.69,35.76,35.54,35.64,281745.0,35.69,35.76,35.54,35.64,281745.0
2021-06-02 12:00:00,35.64,35.73,35.57,35.59,261105.0,35.64,35.73,35.57,35.59,261105.0
2021-06-02 13:00:00,35.64,35.68,35.55,35.63,337095.0,35.64,35.68,35.55,35.63,337095.0
2021-06-02 14:00:00,35.65,35.67,35.53,35.58,255870.0,35.65,35.67,35.53,35.58,255870.0
2021-06-02 15:00:00,35.62,35.71,35.54,35.57,809100.0,35.62,35.71,35.54,35.57,809100.0
2021-06-03 09:30:00,35.48,35.54,35.2,35.28,156510.0,35.48,35.54,35.2,35.28,156510.0
2021-06-03 10:00:00,35.26,35.32,35.11,35.28,431835.0,35.26,35.32,35.11,35.28,431835.0
2021-06-03 11:00:00,35.27,35.42,35.24,35.27,252420.0,35.27,35.42,35.24,35.27,252420.0
2021-06-03 12:00:00,35.25,35.28,35.18,35.22,271140.0,35.25,35.28,35.18,35.22,271140.0
2021-06-03 13:00:00,35.21,35.31,35.18,35.28,471690.0,35.21,35.31,35.18,35.28,471690.0
2021-06-03 14:00:00,35.28,35.29,35.24,35.24,362010.0,35.28,35.29,35.24,35.24,362010.0
2021-06-03 15:00:00,35.24,35.29,35.19,35.19,625950.0,35.24,35.29,35.19,35.19,625950.0
2021-06-04 09:30:00,35.25,35.3,34.84,34.9,280890.0,35.25,35.3,34.84,34.9,280890.0
2021-06-04 10:00:00,34.93,35.07,34.84,35.02,351540.0,34.93,35.07,34.84,35.02,351540.0
2021-06-04 11:00:00,35.02,35.05,34.81,34.84,383340.0,35.02,35.05,34.81,34.84,383340.0
2021-06-04 12:00:00,34.85,34.96,34.8,34.95,150960.0,34.85,34.96,34.8,34.95,150960.0
2021-06-04 13:00:00,34.97,35.0,34.91,34.95,296610.0,34.97,35.0,34.91,34.95,296610.0
2021-06-04 14:00:00,34.95,35.15,34.95,35.12,203235.0,34.95,35.15,34.95,35.12,203235.0
2021-06-04 15:00:00,35.12,35.18,35.05,35.11,490605.0,35.12,35.18,35.05,35.11,490605.0
2021-06-07 09:30:00,34.94,35.22,34.9,35.06,547440.0,34.94,35.22,34.9,35.06,547440.0
2021-06-07 10:00:00,35.07,35.12,34.88,34.91,382710.0,35.07,35.12,34.88,34.91,382710.0
2021-06-07 11:00:00,34.87,34.9,34.67,34.69,436125.0,34.87,34.9,34.67,34.69,436125.0
2021-06-07 12:00:00,34.68,34.8,34.62,34.8,355875.0,34.68,34.8,34.62,34.8,355875.0
2021-06-07 13:00:00,34.8,34.84,34.79,34.8,324090.0,34.8,34.84,34.79,34.8,324090.0
2021-06-07 14:00:00,34.81,34.95,34.71,34.73,484125.0,34.81,34.95,34.71,34.73,484125.0
2021-06-07 15:00:00,34.72,35.04,34.72,35.0,649875.0,34.72,35.04,34.72,35.0,649875.0
2021-06-08 09:30:00,35.0,35.19,34.87,35.11,978660.0,35.0,35.19,34.87,35.11,978660.0
2021-06-08 10:00:00,35.09,35.23,35.0,35.23,665010.0,35.09,35.23,35.0,35.23,665010.0
2021-06-08 11:00:00,35.25,35.27,35.11,35.22,498900.0,35.25,35.27,35.11,35.22,498900.0
2021-06-08 12:00:00,35.2,35.33,35.19,35.3,437820.0,35.2,35.33,35.19,35.3,437820.0
2021-06-08 13:00:00,35.3,35.32,35.23,35.26,216225.0,35.3,35.32,35.23,35.26,216225.0
2021-06-08 14:00:00,35.24,35.34,35.19,35.33,393090.0,35.24,35.34,35.19,35.33,393090.0
2021-06-08 15:00:00,35.33,35.41,35.26,35.29,837120.0,35.33,35.41,35.26,35.29,837120.0
2021-06-09 09:30:00,35.39,35.48,35.08,35.14,293610.0,35.39,35.48,35.08,35.14,293610.0
2021-06-09 10:00:00,35.15,35.35,35.15,35.25,209880.0,35.15,35.35,35.15,35.25,209880.0
2021-06-09 11:00:00,35.24,35.28,35.17,35.17,279120.0,35.24,35.28,35.17,35.17,279120.0
2021-06-09 12:00:00,35.17,35.22,35.13,35.17,237240.0,35.17,35.22,35.13,35.17,237240.0
2021-06-09 13:00:00,35.15,35.17,35.1,35.12,160020.0,35.15,35.17,35.1,35.12,160020.0
2021-06-09 14:00:00,35.12,35.24,35.12,35.24,470685.0,35.12,35.24,35.12,35.24,470685.0
2021-06-09 15:00:00,35.24,35.24,35.17,35.22,456360.0,35.24,35.24,35.17,35.22,456360.0
2021-06-10 09:30:00,35.23,35.39,35.16,35.29,200805.0,35.23,35.39,35.16,35.29,200805.0
2021-06-10 10:00:00,35.3,35.31,35.1,35.14,457065.0,35.3,35.31,35.1,35.14,457065.0
2021-06-10 11:00:00,35.16,35.24,35.13,35.19,263625.0,35.16,35.24,35.13,35.19,263625.0
2021-06-10 12:00:00,35.17,35.23,35.13,35.18,263595.0,35.17,35.23,35.13,35.18,263595.0
2021-06-10 13:00:00,35.18,35.21,35.07,35.18,305190.0,35.18,35.21,35.07,35.18,305190.0
2021-06-10 14:00:00,35.18,35.2,35.1,35.13,180690.0,35.18,35.2,35.1,35.13,180690.0
2021-06-10 15:00:00,35.11,35.21,35.1,35.18,500640.0,35.11,35.21,35.1,35.18,500640.0
2021-06-11 09:30:00,35.31,35.4,35.2,35.34,168285.0,35.31,35.4,35.2,35.34,168285.0
2021-06-11 10:00:00,35.38,35.49,35.29,35.46,250095.0,35.38,35.49,35.29,35.46,250095.0
2021-06-11 11:00:00,35.46,35.54,35.44,35.5,210885.0,35.46,35.54,35.44,35.5,210885.0
2021-06-11 12:00:00,35.49,35.52,35.39,35.5,291540.0,35.49,35.52,35.39,35.5,291540.0
2021-06-11 13:00:00,35.5,35.62,35.49,35.6,296190.0,35.5,35.62,35.49,35.6,296190.0
2021-06-11 14:00:00,35.61,35.65,35.59,35.63,235680.0,35.61,35.65,35.59,35.63,235680.0
2021-06-11 15:00:00,35.64,35.69,35.58,35.65,1609725.0,35.64,35.69,35.58,35.65,1609725.0
2021-06-14 09:30:00,35.6,35.62,35.4,35.4,317145.0,35.6,35.62,35.4,35.4,317145.0
2021-06-14 10:00:00,35.43,35.53,35.42,35.48,350295.0,35.43,35.53,35.42,35.48,350295.0
2021-06-14 11:00:00,35.48,35.5,35.21,35.21,366525.0,35.48,35.5,35.21,35.21,366525.0
2021-06-14 12:00:00,35.23,35.31,35.22,35.29,243000.0,35.23,35.31,35.22,35.29,243000.0
2021-06-14 13:00:00,35.29,35.3,35.16,35.16,186210.0,35.29,35.3,35.16,35.16,186210.0
2021-06-14 14:00:00,35.15,35.28,35.13,35.26,327495.0,35.15,35.28,35.13,35.26,327495.0
2021-06-14 15:00:00,35.29,35.52,35.29,35.52,670305.0,35.29,35.52,35.29,35.52,670305.0
2021-06-15 09:30:00,35.59,35.59,35.28,35.37,250755.0,35.59,35.59,35.28,35.37,250755.0
2021-06-15 10:00:00,35.39,35.61,35.39,35.53,265410.0,35.39,35.61,35.39,35.53,265410.0
2021-06-15 11:00:00,35.52,35.56,35.5,35.52,149250.0,35.52,35.56,35.5,35.52,149250.0
2021-06-15 12:00:00,35.51,35.59,35.47,35.58,161640.0,35.51,35.59,35.47,35.58,161640.0
2021-06-15 13:00:00,35.58,35.68,35.53,35.65,188085.0,35.58,35.68,35.53,35.65,188085.0
2021-06-15 14:00:00,35.65,35.68,35.64,35.68,152745.0,35.65,35.68,35.64,35.68,152745.0
2021-06-15 15:00:00,35.67,35.8,35.63,35.65,801660.0,35.67,35.8,35.63,35.65,801660.0
2021-06-16 09:30:00,35.81,35.81,35.44,35.59,239085.0,35.81,35.81,35.44,35.59,239085.0
2021-06-16 10:00:00,35.61,35.7,35.52,35.67,333300.0,35.61,35.7,35.52,35.67,333300.0
2021-06-16 11:00:00,35.65,35.76,35.61,35.71,399345.0,35.65,35.76,35.61,35.71,399345.0
2021-06-16 12:00:00,35.73,35.77,35.67,35.68,214710.0,35.73,35.77,35.67,35.68,214710.0
2021-06-16 13:00:00,35.67,35.67,35.57,35.64,362895.0,35.67,35.67,35.57,35.64,362895.0
2021-06-16 14:00:00,35.63,35.64,35.45,35.64,543705.0,35.63,35.64,35.45,35.64,543705.0
2021-06-16 15:00:00,35.61,35.73,35.6,35.6,837390.0,35.61,35.73,35.6,35.6,837390.0
2021-06-17 09:30:00,35.67,35.87,35.4,35.45,288330.0,35.67,35.87,35.4,35.45,288330.0
2021-06-17 10:00:00,35.46,35.55,35.41,35.51,305190.0,35.46,35.55,35.41,35.51,305190.0
2021-06-17 11:00:00,35.5,35.55,35.46,35.48,297615.0,35.5,35.55,35.46,35.48,297615.0
2021-06-17 12:00:00,35.46,35.53,35.41,35.51,387690.0,35.46,35.53,35.41,35.51,387690.0
2021-06-17 13:00:00,35.54,35.72,35.54,35.67,350130.0,35.54,35.72,35.54,35.67,350130.0
2021-06-17 14:00:00,35.67,35.7,35.58,35.63,290640.0,35.67,35.7,35.58,35.63,290640.0
2021-06-17 15:00:00,35.64,35.88,35.64,35.84,1372695.0,35.64,35.88,35.64,35.84,1372695.0
2021-06-18 09:30:00,35.76,35.81,35.52,35.63,1214775.0,35.76,35.81,35.52,35.63,1214775.0
2021-06-18 10:00:00,35.62,35.69,35.46,35.65,502560.0,35.62,35.69,35.46,35.65,502560.0
2021-06-18 11:00:00,35.64,35.74,35.59,35.71,269430.0,35.64,35.74,35.59,35.71,269430.0
2021-06-18 12:00:00,35.67,35.8,35.61,35.62,373800.0,35.67,35.8,35.61,35.62,373800.0
2021-06-18 13:00:00,35.61,35.7,35.6,35.67,237690.0,35.61,35.7,35.6,35.67,237690.0
2021-06-18 14:00:00,35.67,35.79,35.63,35.78,245355.0,35.67,35.79,35.63,35.78,245355.0
2021-06-18 15:00:00,35.77,36.11,35.75,35.79,1929780.0,35.77,36.11,35.75,35.79,1929780.0
2021-06-21 09:30:00,36.06,36.47,35.86,36.24,329295.0,36.06,36.47,35.86,36.24,329295.0
2021-06-21 10:00:00,36.23,36.54,36.17,36.45,379530.0,36.23,36.54,36.17,36.45,379530.0
2021-06-21 11:00:00,36.4,36.62,36.33,36.57,330720.0,36.4,36.62,36.33,36.57,330720.0
2021-06-21 12:00:00,36.56,36.58,36.49,36.51,215535.0,36.56,36.58,36.49,36.51,215535.0
2021-06-21 13:00:00,36.52,36.59,36.45,36.5,224310.0,36.52,36.59,36.45,36.5,224310.0
2021-06-21 14:00:00,36.49,36.52,36.4,36.5,211935.0,36.49,36.52,36.4,36.5,211935.0
2021-06-21 15:00:00,36.48,36.54,36.43,36.46,715455.0,36.48,36.54,36.43,36.46,715455.0
2021-06-22 09:30:00,36.39,36.61,36.35,36.54,288465.0,36.39,36.61,36.35,36.54,288465.0
2021-06-22 10:00:00,36.56,36.86,36.44,36.84,320955.0,36.56,36.86,36.44,36.84,320955.0
2021-06-22 11:00:00,36.84,36.9,36.72,36.75,238860.0,36.84,36.9,36.72,36.75,238860.0
2021-06-22 12:00:00,36.74,36.82,36.7,36.77,497700.0,36.74,36.82,36.7,36.77,497700.0
2021-06-22 13:00:00,36.78,36.87,36.74,36.8,226215.0,36.78,36.87,36.74,36.8,226215.0
2021-06-22 14:00:00,36.82,36.9,36.79,36.87,206070.0,36.82,36.9,36.79,36.87,206070.0
2021-06-22 15:00:00,36.87,36.95,36.78,36.78,736560.0,36.87,36.95,36.78,36.78,736560.0
2021-06-23 09:30:00,36.78,36.87,36.41,36.66,184890.0,36.78,36.87,36.41,36.66,184890.0
2021-06-23 10:00:00,36.67,36.91,36.61,36.88,547410.0,36.67,36.91,36.61,36.88,547410.0
2021-06-23 11:00:00,36.88,36.9,36.8,36.9,243615.0,36.88,36.9,36.8,36.9,243615.0
2021-06-23 12:00:00,36.89,36.93,36.82,36.83,195690.0,36.89,36.93,36.82,36.83,195690.0
2021-06-23 13:00:00,36.83,36.94,36.83,36.89,174465.0,36.83,36.94,36.83,36.89,174465.0
2021-06-23 14:00:00,36.89,36.94,36.86,36.93,248025.0,36.89,36.94,36.86,36.93,248025.0
2021-06-23 15:00:00,36.93,36.93,36.66,36.66,778170.0,36.93,36.93,36.66,36.66,778170.0
2021-06-24 09:30:00,36.56,36.69,36.53,36.57,296760.0,36.56,36.69,36.53,36.57,296760.0
2021-06-24 10:00:00,36.57,36.66,36.52,36.63,261345.0,36.57,36.66,36.52,36.63,261345.0
2021-06-24 11:00:00,36.64,36.67,36.55,36.55,278310.0,36.64,36.67,36.55,36.55,278310.0
2021-06-24 12:00:00,36.55,36.75,36.51,36.75,224955.0,36.55,36.75,36.51,36.75,224955.0
2021-06-24 13:00:00,36.75,36.78,36.65,36.76,312375.0,36.75,36.78,36.65,36.76,312375.0
2021-06-24 14:00:00,36.75,36.81,36.57,36.69,936120.0,36.75,36.81,36.57,36.69,936120.0
2021-06-24 15:00:00,36.69,36.73,36.61,36.63,875235.0,36.69,36.73,36.61,36.63,875235.0
2021-06-25 09:30:00,36.72,37.15,36.72,37.14,218505.0,36.72,37.15,36.72,37.14,218505.0
2021-06-25 10:00:00,37.19,37.21,37.07,37.1,183315.0,37.19,37.21,37.07,37.1,183315.0
2021-06-25 11:00:00,37.11,37.19,37.07,37.16,108510.0,37.11,37.19,37.07,37.16,108510.0
2021-06-25 12:00:00,37.17,37.29,37.14,37.22,308910.0,37.17,37.29,37.14,37.22,308910.0
2021-06-25 13:00:00,37.23,37.32,37.22,37.31,134550.0,37.23,37.32,37.22,37.31,134550.0
2021-06-25 14:00:00,37.31,37.33,37.23,37.3,170190.0,37.31,37.33,37.23,37.3,170190.0
2021-06-25 15:00:00,37.3,37.37,36.96,37.14,1346655.0,37.3,37.37,36.96,37.14,1346655.0
2021-06-28 09:30:00,37.18,37.27,36.96,37.25,182865.0,37.18,37.27,36.96,37.25,182865.0
2021-06-28 10:00:00,37.2,37.34,37.11,37.32,178365.0,37.2,37.34,37.11,37.32,178365.0
2021-06-28 11:00:00,37.29,37.51,37.26,37.5,501675.0,37.29,37.51,37.26,37.5,501675.0
2021-06-28 12:00:00,37.5,37.51,37.33,37.34,247200.0,37.5,37.51,37.33,37.34,247200.0
2021-06-28 13:00:00,37.35,37.46,37.32,37.46,331125.0,37.35,37.46,37.32,37.46,331125.0
2021-06-28 14:00:00,37.44,37.54,37.39,37.39,203805.0,37.44,37.54,37.39,37.39,203805.0
2021-06-28 15:00:00,37.39,37.5,37.36,37.42,568020.0,37.39,37.5,37.36,37.42,568020.0
2021-06-29 09:30:00,37.36,37.7,37.36,37.64,171630.0,37.36,37.7,37.36,37.64,171630.0
2021-06-29 10:00:00,37.64,37.85,37.61,37.7,231630.0,37.64,37.85,37.61,37.7,231630.0
2021-06-29 11:00:00,37.67,37.79,37.63,37.77,238680.0,37.67,37.79,37.63,37.77,238680.0
2021-06-29 12:00:00,37.77,37.83,37.74,37.77,225180.0,37.77,37.83,37.74,37.77,225180.0
2021-06-29 13:00:00,37.78,37.82,37.76,37.79,232200.0,37.78,37.82,37.76,37.79,232200.0
2021-06-29 14:00:00,37.78,37.82,37.75,37.77,268560.0,37.78,37.82,37.75,37.77,268560.0
2021-06-29 15:00:00,37.77,37.81,37.64,37.66,619785.0,37.77,37.81,37.64,37.66,619785.0
2021-06-30 09:30:00,37.89,37.96,37.74,37.81,142650.0,37.89,37.96,37.74,37.81,142650.0
2021-06-30 10:00:00,37.82,37.88,37.74,37.76,215550.0,37.82,37.88,37.74,37.76,215550.0
2021-06-30 11:00:00,37.8,37.8,37.67,37.77,147480.0,37.8,37.8,37.67,37.77,147480.0
2021-06-30 12:00:00,37.74,37.79,37.73,37.76,124425.0,37.74,37.79,37.73,37.76,124425.0
2021-06-30 13:00:00,37.74,37.75,37.68,37.71,124710.0,37.74,37.75,37.68,37.71,124710.0
2021-06-30 14:00:00,37.72,37.81,37.7,37.76,135525.0,37.72,37.81,37.7,37.76,135525.0
2021-06-30 15:00:00,37.75,37.88,37.67,37.74,621810.0,37.75,37.88,37.67,37.74,621810.0
2021-07-01 09:30:00,37.79,38.06,37.76,38.0,152205.0,37.79,38.06,37.76,38.0,152205.0
2021-07-01 10:00:00,38.02,38.14,38.0,38.07,391500.0,38.02,38.14,38.0,38.07,391500.0
2021-07-01 11:00:00,38.07,38.13,38.01,38.07,203085.0,38.07,38.13,38.01,38.07,203085.0
2021-07-01 12:00:00,38.12,38.18,38.11,38.15,120045.0,38.12,38.18,38.11,38.15,120045.0
2021-07-01 13:00:00,38.2,38.28,38.17,38.27,182400.0,38.2,38.28,38.17,38.27,182400.0
2021-07-01 14:00:00,38.26,38.36,38.26,38.27,230295.0,38.26,38.36,38.26,38.27,230295.0
2021-07-01 15:00:00,38.28,38.47,38.28,38.36,942225.0,38.28,38.47,38.28,38.36,942225.0
2021-07-02 09:30:00,38.45,38.49,38.23,38.47,191475.0,38.45,38.49,38.23,38.47,191475.0
2021-07-02 10:00:00,38.48,38.68,38.47,38.63,163305.0,38.48,38.68,38.47,38.63,163305.0
2021-07-02 11:00:00,38.62,38.72,38.56,38.68,225840.0,38.62,38.72,38.56,38.68,225840.0
2021-07-02 12:00:00,38.69,38.73,38.65,38.7,138015.0,38.69,38.73,38.65,38.7,138015.0
2021-07-02 13:00:00,38.69,38.72,38.63,38.69,136965.0,38.69,38.72,38.63,38.69,136965.0
2021-07-02 14:00:00,38.69,38.77,38.68,38.73,149970.0,38.69,38.77,38.68,38.73,149970.0
2021-07-02 15:00:00,38.72,38.85,38.7,38.79,502155.0,38.72,38.85,38.7,38.79,502155.0
2021-07-06 09:30:00,38.83,38.83,38.53,38.61,265335.0,38.83,38.83,38.53,38.61,265335.0
2021-07-06 10:00:00,38.56,38.62,38.4,38.49,294195.0,38.56,38.62,38.4,38.49,294195.0
2021-07-06 11:00:00,38.48,38.67,38.45,38.65,171225.0,38.48,38.67,38.45,38.65,171225.0
2021-07-06 12:00:00,38.64,38.84,38.64,38.79,188490.0,38.64,38.84,38.64,38.79,188490.0
2021-07-06 13:00:00,38.78,38.8,38.73,38.77,193785.0,38.78,38.8,38.73,38.77,193785.0
2021-07-06 14:00:00,38.77,38.83,38.73,38.77,455085.0,38.77,38.83,38.73,38.77,455085.0
2021-07-06 15:00:00,38.77,38.81,38.64,38.68,1188810.0,38.77,38.81,38.64,38.68,1188810.0
2021-07-07 09:30:00,38.72,38.79,38.52,38.6,280980.0,38.72,38.79,38.52,38.6,280980.0
2021-07-07 10:00:00,38.6,38.72,38.55,38.59,403020.0,38.6,38.72,38.55,38.59,403020.0
2021-07-07 11:00:00,38.59,38.88,38.59,38.78,275940.0,38.59,38.88,38.59,38.78,275940.0
2021-07-07 12:00:00,38.79,38.95,38.78,38.89,248310.0,38.79,38.95,38.78,38.89,248310.0
2021-07-07 13:00:00,38.89,38.97,38.89,38.95,220545.0,38.89,38.97,38.89,38.95,220545.0
2021-07-07 14:00:00,38.94,38.94,38.75,38.91,515460.0,38.94,38.94,38.75,38.91,515460.0
2021-07-07 15:00:00,38.91,39.15,38.91,39.0,985350.0,38.91,39.15,38.91,39.0,985350.0
2021-07-08 09:30:00,38.91,39.01,38.71,38.85,296880.0,38.91,39.01,38.71,38.85,296880.0
2021-07-08 10:00:00,38.8,38.8,38.42,38.49,331530.0,38.8,38.8,38.42,38.49,331530.0
2021-07-08 11:00:00,38.5,38.8,38.5,38.76,145695.0,38.5,38.8,38.5,38.76,145695.0
2021-07-08 12:00:00,38.78,38.92,38.76,38.91,139575.0,38.78,38.92,38.76,38.91,139575.0
2021-07-08 13:00:00,38.89,38.9,38.63,38.63,292995.0,38.89,38.9,38.63,38.63,292995.0
2021-07-08 14:00:00,38.63,38.76,38.63,38.76,212505.0,38.63,38.76,38.63,38.76,212505.0
2021-07-08 15:00:00,38.77,38.84,38.63,38.8,359580.0,38.77,38.84,38.63,38.8,359580.0
2021-07-09 09:30:00,38.97,39.25,38.88,39.21,221055.0,38.97,39.25,38.88,39.21,221055.0
2021-07-09 10:00:00,39.23,39.3,39.1,39.14,143235.0,39.23,39.3,39.1,39.14,143235.0
2021-07-09 11:00:00,39.13,39.31,39.13,39.21,182250.0,39.13,39.31,39.13,39.21,182250.0
2021-07-09 12:00:00,39.26,39.26,39.14,39.19,221220.0,39.26,39.26,39.14,39.19,221220.0
2021-07-09 13:00:00,39.21,39.29,39.15,39.21,158970.0,39.21,39.29,39.15,39.21,158970.0
2021-07-09 14:00:00,39.2,39.35,39.2,39.32,271170.0,39.2,39.35,39.2,39.32,271170.0
2021-07-09 15:00:00,39.32,39.47,39.32,39.43,393345.0,39.32,39.47,39.32,39.43,393345.0
2021-07-12 09:30:00,39.39,39.48,39.05,39.37,252090.0,39.39,39.48,39.05,39.37,252090.0
2021-07-12 10:00:00,39.34,39.56,39.33,39.56,215940.0,39.34,39.56,39.33,39.56,215940.0
2021-07-12 11:00:00,39.53,39.53,39.29,39.32,140970.0,39.53,39.53,39.29,39.32,140970.0
2021-07-12 12:00:00,39.34,39.34,39.23,39.28,238905.0,39.34,39.34,39.23,39.28,238905.0
2021-07-12 13:00:00,39.3,39.34,39.27,39.28,258465.0,39.3,39.34,39.27,39.28,258465.0
2021-07-12 14:00:00,39.29,39.34,39.18,39.23,370350.0,39.29,39.34,39.18,39.23,370350.0
2021-07-12 15:00:00,39.24,39.46,39.23,39.46,591285.0,39.24,39.46,39.23,39.46,591285.0
2021-07-13 09:30:00,39.48,39.64,39.33,39.39,277665.0,39.48,39.64,39.33,39.39,277665.0
2021-07-13 10:00:00,39.35,39.53,39.33,39.44,190620.0,39.35,39.53,39.33,39.44,190620.0
2021-07-13 11:00:00,39.44,39.52,39.39,39.39,148770.0,39.44,39.52,39.39,39.39,148770.0
2021-07-13 12:00:00,39.39,39.42,39.31,39.38,108525.0,39.39,39.42,39.31,39.38,108525.0
2021-07-13 13:00:00,39.39,39.39,39.24,39.26,207270.0,39.39,39.39,39.24,39.26,207270.0
2021-07-13 14:00:00,39.27,39.34,39.19,39.28,217125.0,39.27,39.34,39.19,39.28,217125.0
2021-07-13 15:00:00,39.26,39.32,39.2,39.32,396990.0,39.26,39.32,39.2,39.32,396990.0
2021-07-14 09:30:00,39.41,39.52,39.33,39.4,74865.0,39.41,39.52,39.33,39.4,74865.0
2021-07-14 10:00:00,39.4,39.63,39.4,39.62,120495.0,39.4,39.63,39.4,39.62,120495.0
2021-07-14 11:00:00,39.62,39.66,39.56,39.63,101175.0,39.62,39.66,39.56,39.63,101175.0
2021-07-14 12:00:00,39.65,39.67,39.57,39.58,110775.0,39.65,39.67,39.57,39.58,110775.0
2021-07-14 13:00:00,39.57,39.59,39.5,39.58,145275.0,39.57,39.59,39.5,39.58,145275.0
2021-07-14 14:00:00,39.57,39.67,39.56,39.62,132345.0,39.57,39.67,39.56,39.62,132345.0
2021-07-14 15:00:00,39.63,39.72,39.6,39.7,493290.0,39.63,39.72,39.6,39.7,493290.0
2021-07-15 09:30:00,39.73,39.87,39.62,39.74,250875.0,39.73,39.87,39.62,39.74,250875.0
2021-07-15 10:00:00,39.75,39.86,39.69,39.73,217575.0,39.75,39.86,39.69,39.73,217575.0
2021-07-15 11:00:00,39.71,39.71,39.51,39.55,209985.0,39.71,39.71,39.51,39.55,209985.0
2021-07-15 12:00:00,39.59,39.68,39.56,39.65,156915.0,39.59,39.68,39.56,39.65,156915.0
2021-07-15 13:00:00,39.67,39.68,39.53,39.56,133155.0,39.67,39.68,39.53,39.56,133155.0
2021-07-15 14:00:00,39.57,39.7,39.57,39.7,444000.0,39.57,39.7,39.57,39.7,444000.0
2021-07-15 15:00:00,39.68,39.84,39.68,39.83,569730.0,39.68,39.84,39.68,39.83,569730.0
2021-07-16 09:30:00,39.8,40.16,39.74,40.06,314895.0,39.8,40.16,39.74,40.06,314895.0
2021-07-16 10:00:00,40.05,40.1,39.86,39.92,341250.0,40.05,40.1,39.86,39.92,341250.0
2021-07-16 11:00:00,39.9,39.97,39.74,39.81,198570.0,39.9,39.97,39.74,39.81,198570.0
2021-07-16 12:00:00,39.81,39.96,39.81,39.96,93030.0,39.81,39.96,39.81,39.96,93030.0
2021-07-16 13:00:00,39.89,39.98,39.89,39.92,114360.0,39.89,39.98,39.89,39.92,114360.0
2021-07-16 14:00:00,39.93,40.08,39.88,40.07,497235.0,39.93,40.08,39.88,40.07,497235.0
2021-07-16 15:00:00,40.07,40.09,39.96,40.09,1074585.0,40.07,40.09,39.96,40.09,1074585.0
2021-07-19 09:30:00,39.99,40.17,39.84,40.03,376275.0,39.99,40.17,39.84,40.03,376275.0
2021-07-19 10:00:00,40.05,40.05,39.74,39.86,217695.0,40.05,40.05,39.74,39.86,217695.0
2021-07-19 11:00:00,39.86,39.97,39.76,39.82,558900.0,39.86,39.97,39.76,39.82,558900.0
2021-07-19 12:00:00,39.78,39.78,39.51,39.61,245115.0,39.78,39.78,39.51,39.61,245115.0
2021-07-19 13:00:00,39.64,39.75,39.54,39.56,185730.0,39.64,39.75,39.54,39.56,185730.0
2021-07-19 14:00:00,39.57,39.62,39.4,39.46,180900.0,39.57,39.62,39.4,39.46,180900.0
2021-07-19 15:00:00,39.45,39.65,39.37,39.65,581010.0,39.45,39.65,39.37,39.65,581010.0
2021-07-20 09:30:00,39.73,40.54,39.73,40.37,556890.0,39.73,40.54,39.73,40.37,556890.0
2021-07-20 10:00:00,40.35,40.46,40.14,40.37,543090.0,40.35,40.46,40.14,40.37,543090.0
2021-07-20 11:00:00,40.38,40.45,40.27,40.42,389715.0,40.38,40.45,40.27,40.42,389715.0
2021-07-20 12:00:00,40.46,40.7,40.45,40.64,350535.0,40.46,40.7,40.45,40.64,350535.0
2021-07-20 13:00:00,40.63,40.66,40.49,40.65,569865.0,40.63,40.66,40.49,40.65,569865.0
2021-07-20 14:00:00,40.67,40.84,40.56,40.56,677370.0,40.67,40.84,40.56,40.56,677370.0
2021-07-20 15:00:00,40.59,40.64,40.48,40.48,1007685.0,40.59,40.64,40.48,40.48,1007685.0
2021-07-21 09:30:00,40.51,40.58,40.31,40.37,229035.0,40.51,40.58,40.31,40.37,229035.0
2021-07-21 10:00:00,40.37,40.45,40.23,40.38,201720.0,40.37,40.45,40.23,40.38,201720.0
2021-07-21 11:00:00,40.38,40.41,40.14,40.29,222540.0,40.38,40.41,40.14,40.29,222540.0
2021-07-21 12:00:00,40.28,40.28,40.16,40.23,163185.0,40.28,40.28,40.16,40.23,163185.0
2021-07-21 13:00:00,40.23,40.25,40.15,40.21,139515.0,40.23,40.25,40.15,40.21,139515.0
2021-07-21 14:00:00,40.23,40.35,40.22,40.33,192480.0,40.23,40.35,40.22,40.33,192480.0
2021-07-21 15:00:00,40.33,40.34,40.15,40.31,536130.0,40.33,40.34,40.15,40.31,536130.0
2021-07-22 09:30:00,40.42,40.57,40.22,40.57,109620.0,40.42,40.57,40.22,40.57,109620.0
2021-07-22 10:00:00,40.52,40.71,40.46,40.64,229440.0,40.52,40.71,40.46,40.64,229440.0
2021-07-22 11:00:00,40.63,40.66,40.52,40.53,157575.0,40.63,40.66,40.52,40.53,157575.0
2021-07-22 12:00:00,40.53,40.55,40.42,40.46,210270.0,40.53,40.55,40.42,40.46,210270.0
2021-07-22 13:00:00,40.45,40.5,40.45,40.45,173535.0,40.45,40.5,40.45,40.45,173535.0
2021-07-22 14:00:00,40.45,40.53,40.44,40.46,214500.0,40.45,40.53,40.44,40.46,214500.0
2021-07-22 15:00:00,40.47,40.62,40.45,40.6,357330.0,40.47,40.62,40.45,40.6,357330.0
2021-07-23 09:30:00,40.72,40.99,40.71,40.9,178980.0,40.72,40.99,40.71,40.9,178980.0
2021-07-23 10:00:00,40.95,41.24,40.93,41.24,225885.0,40.95,41.24,40.93,41.24,225885.0
2021-07-23 11:00:00,41.24,41.36,41.15,41.15,199155.0,41.24,41.36,41.15,41.15,199155.0
2021-07-23 12:00:00,41.16,41.21,41.1,41.15,188175.0,41.16,41.21,41.1,41.15,188175.0
2021-07-23 13:00:00,41.13,41.24,41.13,41.22,176040.0,41.13,41.24,41.13,41.22,176040.0
2021-07-23 14:00:00,41.23,41.23,41.11,41.19,249030.0,41.23,41.23,41.11,41.19,249030.0
2021-07-23 15:00:00,41.19,41.44,41.19,41.37,647340.0,41.19,41.44,41.19,41.37,647340.0
2021-07-26 09:30:00,41.31,41.45,41.05,41.12,309660.0,41.31,41.45,41.05,41.12,309660.0
2021-07-26 10:00:00,41.09,41.28,41.0,41.2,319305.0,41.09,41.28,41.0,41.2,319305.0
2021-07-26 11:00:00,41.17,41.36,41.16,41.32,253605.0,41.17,41.36,41.16,41.32,253605.0
2021-07-26 12:00:00,41.33,41.42,41.31,41.31,157620.0,41.33,41.42,41.31,41.31,157620.0
2021-07-26 13:00:00,41.32,41.44,41.31,41.36,223185.0,41.32,41.44,41.31,41.36,223185.0
2021-07-26 14:00:00,41.39,41.42,41.33,41.36,189360.0,41.39,41.42,41.33,41.36,189360.0
2021-07-26 15:00:00,41.36,41.37,41.21,41.32,728520.0,41.36,41.37,41.21,41.32,728520.0
2021-07-27 09:30:00,40.95,41.32,40.92,41.26,302130.0,40.95,41.32,40.92,41.26,302130.0
2021-07-27 10:00:00,41.27,41.39,41.17,41.21,480180.0,41.27,41.39,41.17,41.21,480180.0
2021-07-27 11:00:00,41.23,41.23,40.92,41.04,237810.0,41.23,41.23,40.92,41.04,237810.0
2021-07-27 12:00:00,41.01,41.06,40.78,41.03,171420.0,41.01,41.06,40.78,41.03,171420.0
2021-07-27 13:00:00,41.04,41.12,41.04,41.07,143295.0,41.04,41.12,41.04,41.07,143295.0
2021-07-27 14:00:00,41.07,41.22,41.05,41.21,147000.0,41.07,41.22,41.05,41.21,147000.0
2021-07-27 15:00:00,41.2,41.22,41.07,41.1,727785.0,41.2,41.22,41.07,41.1,727785.0
2021-07-28 09:30:00,41.11,41.33,40.96,40.96,194505.0,41.11,41.33,40.96,40.96,194505.0
2021-07-28 10:00:00,41.01,41.1,40.79,41.0,288855.0,41.01,41.1,40.79,41.0,288855.0
2021-07-28 11:00:00,41.0,41.13,40.92,40.94,440970.0,41.0,41.13,40.92,40.94,440970.0
2021-07-28 12:00:00,40.94,40.99,40.84,40.89,283950.0,40.94,40.99,40.84,40.89,283950.0
2021-07-28 13:00:00,40.88,40.92,40.75,40.87,363585.0,40.88,40.92,40.75,40.87,363585.0
2021-07-28 14:00:00,40.87,41.01,40.82,40.9,555090.0,40.87,41.01,40.82,40.9,555090.0
2021-07-28 15:00:00,40.89,40.91,40.61,40.64,1110165.0,40.89,40.91,40.61,40.64,1110165.0
2021-07-29 09:30:00,39.33,39.5,38.6,38.81,902550.0,39.33,39.5,38.6,38.81,902550.0
2021-07-29 10:00:00,38.75,39.85,38.74,39.79,769050.0,38.75,39.85,38.74,39.79,769050.0
2021-07-29 11:00:00,39.71,39.85,39.32,39.4,535470.0,39.71,39.85,39.32,39.4,535470.0
2021-07-29 12:00:00,39.37,39.59,39.27,39.55,604110.0,39.37,39.59,39.27,39.55,604110.0
2021-07-29 13:00:00,39.52,39.71,39.52,39.64,437730.0,39.52,39.71,39.52,39.64,437730.0
2021-07-29 14:00:00,39.67,39.72,39.5,39.6,1016325.0,39.67,39.72,39.5,39.6,1016325.0
2021-07-29 15:00:00,39.57,39.86,39.48,39.79,920970.0,39.57,39.86,39.48,39.79,920970.0
2021-07-30 09:30:00,39.8,40.1,39.78,39.86,260415.0,39.8,40.1,39.78,39.86,260415.0
2021-07-30 10:00:00,39.84,40.05,39.8,40.03,241530.0,39.84,40.05,39.8,40.03,241530.0
2021-07-30 11:00:00,40.04,40.28,40.04,40.11,428985.0,40.04,40.28,40.04,40.11,428985.0
2021-07-30 12:00:00,40.11,40.31,40.11,40.26,265590.0,40.11,40.31,40.11,40.26,265590.0
2021-07-30 13:00:00,40.29,40.3,40.1,40.11,235035.0,40.29,40.3,40.1,40.11,235035.0
2021-07-30 14:00:00,40.12,40.34,40.11,40.26,639165.0,40.12,40.34,40.11,40.26,639165.0
2021-07-30 15:00:00,40.26,40.42,40.22,40.23,1319835.0,40.26,40.42,40.22,40.23,1319835.0
2021-08-02 09:30:00,40.3,40.44,39.95,39.98,191115.0,40.3,40.44,39.95,39.98,191115.0
2021-08-02 10:00:00,39.92,40.32,39.85,40.1,842565.0,39.92,40.32,39.85,40.1,842565.0
2021-08-02 11:00:00,40.09,40.15,40.02,40.03,270705.0,40.09,40.15,40.02,40.03,270705.0
2021-08-02 12:00:00,40.03,40.04,39.9,39.9,435390.0,40.03,40.04,39.9,39.9,435390.0
2021-08-02 13:00:00,39.92,39.94,39.85,39.91,307050.0,39.92,39.94,39.85,39.91,307050.0
2021-08-02 14:00:00,39.9,39.97,39.85,39.92,416355.0,39.9,39.97,39.85,39.92,416355.0
2021-08-02 15:00:00,39.91,40.11,39.91,40.07,1464105.0,39.91,40.11,39.91,40.07,1464105.0
2021-08-03 09:30:00,40.2,40.49,40.2,40.36,246270.0,40.2,40.49,40.2,40.36,246270.0
2021-08-03 10:00:00,40.45,41.0,40.45,40.88,652620.0,40.45,41.0,40.45,40.88,652620.0
2021-08-03 11:00:00,40.87,41.15,40.78,41.09,544515.0,40.87,41.15,40.78,41.09,544515.0
2021-08-03 12:00:00,41.09,41.09,40.93,40.98,578910.0,41.09,41.09,40.93,40.98,578910.0
2021-08-03 13:00:00,41.0,41.09,40.97,40.98,324765.0,41.0,41.09,40.97,40.98,324765.0
2021-08-03 14:00:00,41.0,41.06,40.98,40.99,550440.0,41.0,41.06,40.98,40.99,550440.0
2021-08-03 15:00:00,41.0,41.0,40.71,40.85,873735.0,41.0,41.0,40.71,40.85,873735.0
2021-08-04 09:30:00,40.76,40.89,40.57,40.61,135375.0,40.76,40.89,40.57,40.61,135375.0
2021-08-04 10:00:00,40.54,40.59,40.35,40.35,196770.0,40.54,40.59,40.35,40.35,196770.0
2021-08-04 11:00:00,40.35,40.39,40.19,40.38,265935.0,40.35,40.39,40.19,40.38,265935.0
2021-08-04 12:00:00,40.39,40.45,40.23,40.37,282900.0,40.39,40.45,40.23,40.37,282900.0
2021-08-04 13:00:00,40.38,40.55,40.38,40.48,175140.0,40.38,40.55,40.38,40.48,175140.0
2021-08-04 14:00:00,40.5,40.57,40.47,40.53,192180.0,40.5,40.57,40.47,40.53,192180.0
2021-08-04 15:00:00,40.53,40.55,40.36,40.36,542460.0,40.53,40.55,40.36,40.36,542460.0
2021-08-05 09:30:00,40.45,40.71,40.45,40.63,136065.0,40.45,40.71,40.45,40.63,136065.0
2021-08-05 10:00:00,40.74,40.78,40.3,40.45,192180.0,40.74,40.78,40.3,40.45,192180.0
2021-08-05 11:00:00,40.44,40.44,40.12,40.16,195165.0,40.44,40.44,40.12,40.16,195165.0
2021-08-05 12:00:00,40.14,40.23,40.11,40.15,146730.0,40.14,40.23,40.11,40.15,146730.0
2021-08-05 13:00:00,40.14,40.24,40.14,40.16,218445.0,40.14,40.24,40.14,40.16,218445.0
2021-08-05 14:00:00,40.16,40.22,40.1,40.22,192720.0,40.16,40.22,40.1,40.22,192720.0
2021-08-05 15:00:00,40.29,40.39,40.23,40.34,544500.0,40.29,40.39,40.23,40.34,544500.0
2021-08-06 09:30:00,40.23,40.59,40.14,40.14,290790.0,40.23,40.59,40.14,40.14,290790.0
2021-08-06 10:00:00,40.15,40.31,40.0,40.08,320010.0,40.15,40.31,40.0,40.08,320010.0
2021-08-06 11:00:00,40.09,40.22,40.01,40.22,435570.0,40.09,40.22,40.01,40.22,435570.0
2021-08-06 12:00:00,40.24,40.25,40.01,40.07,381570.0,40.24,40.25,40.01,40.07,381570.0
2021-08-06 13:00:00,40.11,40.4,40.11,40.4,309990.0,40.11,40.4,40.11,40.4,309990.0
2021-08-06 14:00:00,40.41,40.41,40.31,40.31,302520.0,40.41,40.41,40.31,40.31,302520.0
2021-08-06 15:00:00,40.3,40.3,40.14,40.23,712275.0,40.3,40.3,40.14,40.23,712275.0
2021-08-09 09:30:00,40.12,40.14,39.97,39.99,181590.0,40.12,40.14,39.97,39.99,181590.0
2021-08-09 10:00:00,39.99,40.05,39.88,40.01,301740.0,39.99,40.05,39.88,40.01,301740.0
2021-08-09 11:00:00,40.0,40.0,39.71,39.85,422685.0,40.0,40.0,39.71,39.85,422685.0
2021-08-09 12:00:00,39.85,39.95,39.83,39.9,313275.0,39.85,39.95,39.83,39.9,313275.0
2021-08-09 13:00:00,39.9,39.98,39.85,39.97,275985.0,39.9,39.98,39.85,39.97,275985.0
2021-08-09 14:00:00,39.99,40.1,39.99,40.02,398730.0,39.99,40.1,39.99,40.02,398730.0
2021-08-09 15:00:00,40.03,40.03,39.88,39.9,848775.0,40.03,40.03,39.88,39.9,848775.0
2021-08-10 09:30:00,39.75,40.06,39.57,40.0,229695.0,39.75,40.06,39.57,40.0,229695.0
2021-08-10 10:00:00,40.0,40.22,39.92,40.06,549465.0,40.0,40.22,39.92,40.06,549465.0
2021-08-10 11:00:00,40.05,40.15,39.87,40.14,590850.0,40.05,40.15,39.87,40.14,590850.0
2021-08-10 12:00:00,40.13,40.13,39.96,40.09,342420.0,40.13,40.13,39.96,40.09,342420.0
2021-08-10 13:00:00,40.09,40.14,40.02,40.11,403530.0,40.09,40.14,40.02,40.11,403530.0
2021-08-10 14:00:00,40.1,40.11,40.0,40.0,553770.0,40.1,40.11,40.0,40.0,553770.0
2021-08-10 15:00:00,40.0,40.08,39.92,40.03,1177170.0,40.0,40.08,39.92,40.03,1177170.0
2021-08-11 09:30:00,40.08,40.37,40.01,40.33,175305.0,40.08,40.37,40.01,40.33,175305.0
2021-08-11 10:00:00,40.31,40.57,40.15,40.46,406755.0,40.31,40.57,40.15,40.46,406755.0
2021-08-11 11:00:00,40.44,40.59,40.32,40.33,341520.0,40.44,40.59,40.32,40.33,341520.0
2021-08-11 12:00:00,40.34,40.34,40.16,40.21,279900.0,40.34,40.34,40.16,40.21,279900.0
2021-08-11 13:00:00,40.23,40.43,40.1,40.32,480525.0,40.23,40.43,40.1,40.32,480525.0
2021-08-11 14:00:00,40.35,40.36,40.2,40.23,335010.0,40.35,40.36,40.2,40.23,335010.0
2021-08-11 15:00:00,40.24,40.25,40.05,40.05,1159350.0,40.24,40.25,40.05,40.05,1159350.0
2021-08-12 09:30:00,40.22,40.22,39.82,39.92,331995.0,40.22,40.22,39.82,39.92,331995.0
2021-08-12 10:00:00,39.95,39.97,39.7,39.78,327690.0,39.95,39.97,39.7,39.78,327690.0
2021-08-12 11:00:00,39.77,39.91,39.61,39.85,487440.0,39.77,39.91,39.61,39.85,487440.0
2021-08-12 12:00:00,39.85,39.89,39.8,39.81,310815.0,39.85,39.89,39.8,39.81,310815.0
2021-08-12 13:00:00,39.82,39.88,39.71,39.86,298740.0,39.82,39.88,39.71,39.86,298740.0
2021-08-12 14:00:00,39.85,39.92,39.68,39.73,473985.0,39.85,39.92,39.68,39.73,473985.0
2021-08-12 15:00:00,39.75,39.95,39.75,39.8,1098360.0,39.75,39.95,39.75,39.8,1098360.0
2021-08-13 09:30:00,39.74,39.97,39.57,39.91,114255.0,39.74,39.97,39.57,39.91,114255.0
2021-08-13 10:00:00,39.89,39.89,39.7,39.73,278745.0,39.89,39.89,39.7,39.73,278745.0
2021-08-13 11:00:00,39.7,39.93,39.7,39.86,184845.0,39.7,39.93,39.7,39.86,184845.0
2021-08-13 12:00:00,39.86,39.97,39.84,39.94,206505.0,39.86,39.97,39.84,39.94,206505.0
2021-08-13 13:00:00,39.93,39.95,39.84,39.9,163035.0,39.93,39.95,39.84,39.9,163035.0
2021-08-13 14:00:00,39.9,39.92,39.77,39.77,163980.0,39.9,39.92,39.77,39.77,163980.0
2021-08-13 15:00:00,39.75,39.8,39.59,39.6,517740.0,39.75,39.8,39.59,39.6,517740.0
2021-08-16 09:30:00,39.53,39.86,39.53,39.82,137895.0,39.53,39.86,39.53,39.82,137895.0
2021-08-16 10:00:00,39.78,40.03,39.77,39.89,498285.0,39.78,40.03,39.77,39.89,498285.0
2021-08-16 11:00:00,39.91,39.95,39.75,39.81,173550.0,39.91,39.95,39.75,39.81,173550.0
2021-08-16 12:00:00,39.79,39.92,39.75,39.92,171645.0,39.79,39.92,39.75,39.92,171645.0
2021-08-16 13:00:00,39.94,39.94,39.85,39.88,157290.0,39.94,39.94,39.85,39.88,157290.0
2021-08-16 14:00:00,39.9,40.09,39.88,40.06,282990.0,39.9,40.09,39.88,40.06,282990.0
2021-08-16 15:00:00,40.07,40.29,40.05,40.26,673845.0,40.07,40.29,40.05,40.26,673845.0
2021-08-17 09:30:00,40.15,40.23,39.64,39.64,182355.0,40.15,40.23,39.64,39.64,182355.0
2021-08-17 10:00:00,39.64,39.73,39.39,39.45,326985.0,39.64,39.73,39.39,39.45,326985.0
2021-08-17 11:00:00,39.45,39.64,39.4,39.52,227205.0,39.45,39.64,39.4,39.52,227205.0
2021-08-17 12:00:00,39.48,39.7,39.48,39.63,215145.0,39.48,39.7,39.48,39.63,215145.0
2021-08-17 13:00:00,39.64,39.76,39.61,39.75,195195.0,39.64,39.76,39.61,39.75,195195.0
2021-08-17 14:00:00,39.79,39.89,39.73,39.86,279900.0,39.79,39.89,39.73,39.86,279900.0
2021-08-17 15:00:00,39.88,40.0,39.85,39.98,628845.0,39.88,40.0,39.85,39.98,628845.0
2021-08-18 09:30:00,39.89,40.27,39.87,40.26,186405.0,39.89,40.27,39.87,40.26,186405.0
2021-08-18 10:00:00,40.23,40.36,40.0,40.03,224130.0,40.23,40.36,40.0,40.03,224130.0
2021-08-18 11:00:00,40.05,40.14,39.92,40.07,338160.0,40.05,40.14,39.92,40.07,338160.0
2021-08-18 12:00:00,40.05,40.17,40.03,40.15,255795.0,40.05,40.17,40.03,40.15,255795.0
2021-08-18 13:00:00,40.15,40.21,40.12,40.2,250065.0,40.15,40.21,40.12,40.2,250065.0
2021-08-18 14:00:00,40.19,40.26,40.0,40.05,263235.0,40.19,40.26,40.0,40.05,263235.0
2021-08-18 15:00:00,40.03,40.15,39.91,39.91,586230.0,40.03,40.15,39.91,39.91,586230.0
2021-08-19 09:30:00,39.88,40.1,39.86,40.01,185535.0,39.88,40.1,39.86,40.01,185535.0
2021-08-19 10:00:00,40.01,40.17,39.77,39.96,207405.0,40.01,40.17,39.77,39.96,207405.0
2021-08-19 11:00:00,39.94,40.04,39.85,40.04,155070.0,39.94,40.04,39.85,40.04,155070.0
2021-08-19 12:00:00,40.03,40.08,39.99,40.05,188910.0,40.03,40.08,39.99,40.05,188910.0
2021-08-19 13:00:00,40.05,40.12,39.99,40.05,219675.0,40.05,40.12,39.99,40.05,219675.0
2021-08-19 14:00:00,40.07,40.11,39.98,40.06,339090.0,40.07,40.11,39.98,40.06,339090.0
2021-08-19 15:00:00,40.05,40.2,40.04,40.16,599325.0,40.05,40.2,40.04,40.16,599325.0
2021-08-20 09:30:00,40.3,40.45,40.21,40.4,218700.0,40.3,40.45,40.21,40.4,218700.0
2021-08-20 10:00:00,40.36,40.51,40.17,40.24,152175.0,40.36,40.51,40.17,40.24,152175.0
2021-08-20 11:00:00,40.23,40.34,40.18,40.34,122730.0,40.23,40.34,40.18,40.34,122730.0
2021-08-20 12:00:00,40.33,40.35,40.2,40.3,169470.0,40.33,40.35,40.2,40.3,169470.0
2021-08-20 13:00:00,40.33,40.41,40.31,40.4,173265.0,40.33,40.41,40.31,40.4,173265.0
2021-08-20 14:00:00,40.41,40.44,40.33,40.4,145575.0,40.41,40.44,40.33,40.4,145575.0
2021-08-20 15:00:00,40.38,40.55,40.37,40.45,576555.0,40.38,40.55,40.37,40.45,576555.0
2021-08-23 09:30:00,40.32,40.48,40.05,40.22,219660.0,40.32,40.48,40.05,40.22,219660.0
2021-08-23 10:00:00,40.23,40.38,40.18,40.23,230985.0,40.23,40.38,40.18,40.23,230985.0
2021-08-23 11:00:00,40.24,40.33,40.2,40.2,192780.0,40.24,40.33,40.2,40.2,192780.0
2021-08-23 12:00:00,40.21,40.33,40.2,40.32,286560.0,40.21,40.33,40.2,40.32,286560.0
2021-08-23 13:00:00,40.32,40.34,40.21,40.25,283485.0,40.32,40.34,40.21,40.25,283485.0
2021-08-23 14:00:00,40.24,40.26,40.15,40.17,252135.0,40.24,40.26,40.15,40.17,252135.0
2021-08-23 15:00:00,40.17,40.26,40.14,40.17,552990.0,40.17,40.26,40.14,40.17,552990.0
2021-08-24 09:30:00,40.05,40.29,39.99,40.17,258990.0,40.05,40.29,39.99,40.17,258990.0
2021-08-24 10:00:00,40.21,40.27,39.98,40.02,417450.0,40.21,40.27,39.98,40.02,417450.0
2021-08-24 11:00:00,40.05,40.25,40.0,40.23,272865.0,40.05,40.25,40.0,40.23,272865.0
2021-08-24 12:00:00,40.23,40.25,40.13,40.2,216900.0,40.23,40.25,40.13,40.2,216900.0
2021-08-24 13:00:00,40.2,40.2,40.14,40.19,166755.0,40.2,40.2,40.14,40.19,166755.0
2021-08-24 14:00:00,40.2,40.2,40.08,40.1,203745.0,40.2,40.2,40.08,40.1,203745.0
2021-08-24 15:00:00,40.1,40.12,39.89,39.98,956820.0,40.1,40.12,39.89,39.98,956820.0
2021-08-25 09:30:00,40.13,40.27,40.06,40.16,251070.0,40.13,40.27,40.06,40.16,251070.0
2021-08-25 10:00:00,40.16,40.33,40.05,40.33,387825.0,40.16,40.33,40.05,40.33,387825.0
2021-08-25 11:00:00,40.33,40.42,40.28,40.39,404535.0,40.33,40.42,40.28,40.39,404535.0
2021-08-25 12:00:00,40.39,40.5,40.26,40.27,195480.0,40.39,40.5,40.26,40.27,195480.0
2021-08-25 13:00:00,40.28,40.42,40.26,40.42,186435.0,40.28,40.42,40.26,40.42,186435.0
2021-08-25 14:00:00,40.42,40.49,40.38,40.45,238995.0,40.42,40.49,40.38,40.45,238995.0
2021-08-25 15:00:00,40.45,40.55,40.45,40.47,940155.0,40.45,40.55,40.45,40.47,940155.0
2021-08-26 09:30:00,40.41,40.51,40.19,40.23,145470.0,40.41,40.51,40.19,40.23,145470.0
2021-08-26 10:00:00,40.23,40.3,40.07,40.19,297690.0,40.23,40.3,40.07,40.19,297690.0
2021-08-26 11:00:00,40.21,40.28,40.0,40.07,274215.0,40.21,40.28,40.0,40.07,274215.0
2021-08-26 12:00:00,40.08,40.21,40.08,40.14,245235.0,40.08,40.21,40.08,40.14,245235.0
2021-08-26 13:00:00,40.15,40.16,40.06,40.08,184575.0,40.15,40.16,40.06,40.08,184575.0
2021-08-26 14:00:00,40.06,40.11,40.03,40.09,188445.0,40.06,40.11,40.03,40.09,188445.0
2021-08-26 15:00:00,40.09,40.17,40.01,40.02,585675.0,40.09,40.17,40.01,40.02,585675.0
2021-08-27 09:30:00,39.6,39.77,39.45,39.56,307920.0,39.6,39.77,39.45,39.56,307920.0
2021-08-27 10:00:00,39.52,39.85,39.5,39.73,291135.0,39.52,39.85,39.5,39.73,291135.0
2021-08-27 11:00:00,39.72,39.91,39.72,39.86,333765.0,39.72,39.91,39.72,39.86,333765.0
2021-08-27 12:00:00,39.85,39.95,39.79,39.8,229620.0,39.85,39.95,39.79,39.8,229620.0
2021-08-27 13:00:00,39.79,39.82,39.68,39.73,289290.0,39.79,39.82,39.68,39.73,289290.0
2021-08-27 14:00:00,39.72,39.73,39.45,39.45,476310.0,39.72,39.73,39.45,39.45,476310.0
2021-08-27 15:00:00,39.44,39.64,39.44,39.46,682470.0,39.44,39.64,39.44,39.46,682470.0
2021-08-30 09:30:00,39.57,39.9,39.55,39.84,263250.0,39.57,39.9,39.55,39.84,263250.0
2021-08-30 10:00:00,39.9,39.98,39.78,39.9,275790.0,39.9,39.98,39.78,39.9,275790.0
2021-08-30 11:00:00,39.92,39.97,39.79,39.88,211320.0,39.92,39.97,39.79,39.88,211320.0
2021-08-30 12:00:00,39.87,39.89,39.8,39.81,209265.0,39.87,39.89,39.8,39.81,209265.0
2021-08-30 13:00:00,39.81,39.89,39.75,39.88,307410.0,39.81,39.89,39.75,39.88,307410.0
2021-08-30 14:00:00,39.86,39.91,39.8,39.84,401940.0,39.86,39.91,39.8,39.84,401940.0
2021-08-30 15:00:00,39.85,39.88,39.77,39.77,774090.0,39.85,39.88,39.77,39.77,774090.0
2021-08-31 09:30:00,39.78,39.79,39.41,39.68,513405.0,39.78,39.79,39.41,39.68,513405.0
2021-08-31 10:00:00,39.69,39.75,39.42,39.51,337560.0,39.69,39.75,39.42,39.51,337560.0
2021-08-31 11:00:00,39.49,39.59,39.48,39.54,228210.0,39.49,39.59,39.48,39.54,228210.0
2021-08-31 12:00:00,39.53,39.54,39.45,39.46,227715.0,39.53,39.54,39.45,39.46,227715.0
2021-08-31 13:00:00,39.45,39.49,39.34,39.38,216300.0,39.45,39.49,39.34,39.38,216300.0
2021-08-31 14:00:00,39.38,39.43,39.37,39.43,177195.0,39.38,39.43,39.37,39.43,177195.0
2021-08-31 15:00:00,39.44,39.65,39.39,39.61,787500.0,39.44,39.65,39.39,39.61,787500.0
2021-09-01 09:30:00,39.73,39.81,39.45,39.51,317460.0,39.73,39.81,39.45,39.51,317460.0
2021-09-01 10:00:00,39.49,39.61,39.37,39.48,330735.0,39.49,39.61,39.37,39.48,330735.0
2021-09-01 11:00:00,39.49,39.52,39.3,39.38,376935.0,39.49,39.52,39.3,39.38,376935.0
2021-09-01 12:00:00,39.4,39.65,39.4,39.62,392295.0,39.4,39.65,39.4,39.62,392295.0
2021-09-01 13:00:00,39.63,39.84,39.61,39.83,270300.0,39.63,39.84,39.61,39.83,270300.0
2021-09-01 14:00:00,39.86,39.95,39.76,39.77,352710.0,39.86,39.95,39.76,39.77,352710.0
2021-09-01 15:00:00,39.74,39.82,39.38,39.5,734910.0,39.74,39.82,39.38,39.5,734910.0
2021-09-02 09:30:00,39.56,39.74,39.13,39.14,1364520.0,39.56,39.74,39.13,39.14,1364520.0
2021-09-02 10:00:00,39.14,39.15,38.52,38.65,2107575.0,39.14,39.15,38.52,38.65,2107575.0
2021-09-02 11:00:00,38.64,38.69,38.44,38.45,643155.0,38.64,38.69,38.44,38.45,643155.0
2021-09-02 12:00:00,38.46,38.67,38.32,38.57,669345.0,38.46,38.67,38.32,38.57,669345.0
2021-09-02 13:00:00,38.54,38.56,38.3,38.36,786600.0,38.54,38.56,38.3,38.36,786600.0
2021-09-02 14:00:00,38.37,38.58,38.34,38.42,705795.0,38.37,38.58,38.34,38.42,705795.0
2021-09-02 15:00:00,38.42,38.66,38.34,38.6,1080390.0,38.42,38.66,38.34,38.6,1080390.0
2021-09-03 09:30:00,38.59,38.77,38.26,38.64,410940.0,38.59,38.77,38.26,38.64,410940.0
2021-09-03 10:00:00,38.69,38.95,38.62,38.95,371955.0,38.69,38.95,38.62,38.95,371955.0
2021-09-03 11:00:00,38.95,39.04,38.89,38.92,274980.0,38.95,39.04,38.89,38.92,274980.0
2021-09-03 12:00:00,38.98,39.06,38.87,38.98,551760.0,38.98,39.06,38.87,38.98,551760.0
2021-09-03 13:00:00,38.99,39.01,38.89,38.93,275655.0,38.99,39.01,38.89,38.93,275655.0
2021-09-03 14:00:00,38.93,38.98,38.79,38.79,514485.0,38.93,38.98,38.79,38.79,514485.0
2021-09-03 15:00:00,38.79,39.01,38.79,39.0,1345665.0,38.79,39.01,38.79,39.0,1345665.0
2021-09-07 09:30:00,38.86,38.97,38.69,38.96,284565.0,38.86,38.97,38.69,38.96,284565.0
2021-09-07 10:00:00,38.98,39.07,38.74,38.76,461280.0,38.98,39.07,38.74,38.76,461280.0
2021-09-07 11:00:00,38.77,38.86,38.69,38.69,303585.0,38.77,38.86,38.69,38.69,303585.0
2021-09-07 12:00:00,38.69,38.76,38.62,38.71,243795.0,38.69,38.76,38.62,38.71,243795.0
2021-09-07 13:00:00,38.73,38.76,38.67,38.75,194415.0,38.73,38.76,38.67,38.75,194415.0
2021-09-07 14:00:00,38.75,38.91,38.73,38.87,326730.0,38.75,38.91,38.73,38.87,326730.0
2021-09-07 15:00:00,38.87,38.92,38.71,38.71,434790.0,38.87,38.92,38.71,38.71,434790.0
2021-09-08 09:30:00,38.82,38.94,38.61,38.92,286335.0,38.82,38.94,38.61,38.92,286335.0
2021-09-08 10:00:00,38.95,39.35,38.95,39.34,407850.0,38.95,39.35,38.95,39.34,407850.0
2021-09-08 11:00:00,39.32,39.34,39.1,39.12,307845.0,39.32,39.34,39.1,39.12,307845.0
2021-09-08 12:00:00,39.13,39.28,39.12,39.19,269010.0,39.13,39.28,39.12,39.19,269010.0
2021-09-08 13:00:00,39.19,39.32,39.15,39.21,391005.0,39.19,39.32,39.15,39.21,391005.0
2021-09-08 14:00:00,39.22,39.34,39.19,39.31,370275.0,39.22,39.34,39.19,39.31,370275.0
2021-09-08 15:00:00,39.31,39.43,39.24,39.43,824160.0,39.31,39.43,39.24,39.43,824160.0
2021-09-09 09:30:00,39.47,39.62,39.43,39.45,257220.0,39.47,39.62,39.43,39.45,257220.0
2021-09-09 10:00:00,39.44,39.7,39.4,39.49,418650.0,39.44,39.7,39.4,39.49,418650.0
2021-09-09 11:00:00,39.47,39.6,39.38,39.59,316410.0,39.47,39.6,39.38,39.59,316410.0
2021-09-09 12:00:00,39.61,39.61,39.4,39.4,237315.0,39.61,39.61,39.4,39.4,237315.0
2021-09-09 13:00:00,39.41,39.48,39.37,39.4,271485.0,39.41,39.48,39.37,39.4,271485.0
2021-09-09 14:00:00,39.4,39.55,39.39,39.46,332175.0,39.4,39.55,39.39,39.46,332175.0
2021-09-09 15:00:00,39.45,39.53,39.37,39.48,776565.0,39.45,39.53,39.37,39.48,776565.0
2021-09-10 09:30:00,39.56,39.61,39.41,39.58,219720.0,39.56,39.61,39.41,39.58,219720.0
2021-09-10 10:00:00,39.56,39.65,39.46,39.47,344985.0,39.56,39.65,39.46,39.47,344985.0
2021-09-10 11:00:00,39.48,39.51,39.3,39.48,456630.0,39.48,39.51,39.3,39.48,456630.0
2021-09-10 12:00:00,39.48,39.79,39.48,39.77,194535.0,39.48,39.79,39.48,39.77,194535.0
2021-09-10 13:00:00,39.76,39.9,39.76,39.82,203325.0,39.76,39.9,39.76,39.82,203325.0
2021-09-10 14:00:00,39.82,39.85,39.72,39.72,258090.0,39.82,39.85,39.72,39.72,258090.0
2021-09-10 15:00:00,39.72,39.73,39.38,39.5,913995.0,39.72,39.73,39.38,39.5,913995.0
2021-09-13 09:30:00,39.62,39.78,39.47,39.74,201180.0,39.62,39.78,39.47,39.74,201180.0
2021-09-13 10:00:00,39.77,39.77,39.33,39.39,407070.0,39.77,39.77,39.33,39.39,407070.0
2021-09-13 11:00:00,39.4,39.43,39.31,39.32,372270.0,39.4,39.43,39.31,39.32,372270.0
2021-09-13 12:00:00,39.32,39.33,39.17,39.17,198330.0,39.32,39.33,39.17,39.17,198330.0
2021-09-13 13:00:00,39.16,39.23,38.92,38.97,370020.0,39.16,39.23,38.92,38.97,370020.0
2021-09-13 14:00:00,39.0,39.14,38.96,39.12,300240.0,39.0,39.14,38.96,39.12,300240.0
2021-09-13 15:00:00,39.11,39.27,39.06,39.18,698220.0,39.11,39.27,39.06,39.18,698220.0
2021-09-14 09:30:00,39.18,39.35,39.11,39.25,183660.0,39.18,39.35,39.11,39.25,183660.0
2021-09-14 10:00:00,39.24,39.33,39.1,39.14,280215.0,39.24,39.33,39.1,39.14,280215.0
2021-09-14 11:00:00,39.16,39.19,39.07,39.14,347415.0,39.16,39.19,39.07,39.14,347415.0
2021-09-14 12:00:00,39.17,39.24,39.09,39.13,264795.0,39.17,39.24,39.09,39.13,264795.0
2021-09-14 13:00:00,39.14,39.2,39.12,39.16,268680.0,39.14,39.2,39.12,39.16,268680.0
2021-09-14 14:00:00,39.17,39.31,39.14,39.3,541185.0,39.17,39.31,39.14,39.3,541185.0
2021-09-14 15:00:00,39.29,39.44,39.28,39.39,457935.0,39.29,39.44,39.28,39.39,457935.0
2021-09-15 09:30:00,39.39,39.67,39.32,39.63,249300.0,39.39,39.67,39.32,39.63,249300.0
2021-09-15 10:00:00,39.63,39.71,39.38,39.71,323730.0,39.63,39.71,39.38,39.71,323730.0
2021-09-15 11:00:00,39.71,39.9,39.68,39.85,266745.0,39.71,39.9,39.68,39.85,266745.0
2021-09-15 12:00:00,39.85,40.03,39.85,40.03,317730.0,39.85,40.03,39.85,40.03,317730.0
2021-09-15 13:00:00,40.03,40.12,39.99,40.03,245490.0,40.03,40.12,39.99,40.03,245490.0
2021-09-15 14:00:00,40.02,40.09,39.99,40.02,237300.0,40.02,40.09,39.99,40.02,237300.0
2021-09-15 15:00:00,40.02,40.22,40.0,40.07,499665.0,40.02,40.22,40.0,40.07,499665.0
2021-09-16 09:30:00,40.21,40.52,40.21,40.45,178980.0,40.21,40.52,40.21,40.45,178980.0
2021-09-16 10:00:00,40.42,40.44,40.22,40.29,190995.0,40.42,40.44,40.22,40.29,190995.0
2021-09-16 11:00:00,40.27,40.53,40.23,40.48,142875.0,40.27,40.53,40.23,40.48,142875.0
2021-09-16 12:00:00,40.49,40.66,40.46,40.6,130725.0,40.49,40.66,40.46,40.6,130725.0
2021-09-16 13:00:00,40.6,40.61,40.45,40.47,161280.0,40.6,40.61,40.45,40.47,161280.0
2021-09-16 14:00:00,40.48,40.55,40.45,40.54,238845.0,40.48,40.55,40.45,40.54,238845.0
2021-09-16 15:00:00,40.53,40.64,40.44,40.47,679440.0,40.53,40.64,40.44,40.47,679440.0
2021-09-17 09:30:00,39.94,40.48,39.94,40.48,1044870.0,39.94,40.48,39.94,40.48,1044870.0
2021-09-17 10:00:00,40.44,40.49,39.98,40.05,415005.0,40.44,40.49,39.98,40.05,415005.0
2021-09-17 11:00:00,40.04,40.14,39.99,40.11,477255.0,40.04,40.14,39.99,40.11,477255.0
2021-09-17 12:00:00,40.11,40.24,40.09,40.19,188445.0,40.11,40.24,40.09,40.19,188445.0
2021-09-17 13:00:00,40.19,40.19,40.09,40.15,260325.0,40.19,40.19,40.09,40.15,260325.0
2021-09-17 14:00:00,40.15,40.28,40.1,40.25,238095.0,40.15,40.28,40.1,40.25,238095.0
2021-09-17 15:00:00,40.27,40.3,39.84,39.96,1296705.0,40.27,40.3,39.84,39.96,1296705.0
2021-09-20 09:30:00,39.7,39.86,39.57,39.77,317745.0,39.7,39.86,39.57,39.77,317745.0
2021-09-20 10:00:00,39.74,39.97,39.64,39.86,350220.0,39.74,39.97,39.64,39.86,350220.0
2021-09-20 11:00:00,39.85,40.0,39.79,39.8,212640.0,39.85,40.0,39.79,39.8,212640.0
2021-09-20 12:00:00,39.8,39.96,39.78,39.8,458115.0,39.8,39.96,39.78,39.8,458115.0
2021-09-20 13:00:00,39.8,39.8,39.55,39.72,715320.0,39.8,39.8,39.55,39.72,715320.0
2021-09-20 14:00:00,39.72,39.74,39.61,39.62,404730.0,39.72,39.74,39.61,39.62,404730.0
2021-09-20 15:00:00,39.62,39.99,39.48,39.99,1174485.0,39.62,39.99,39.48,39.99,1174485.0
2021-09-21 09:30:00,40.15,40.61,40.15,40.39,270390.0,40.15,40.61,40.15,40.39,270390.0
2021-09-21 10:00:00,40.47,40.53,40.12,40.29,303555.0,40.47,40.53,40.12,40.29,303555.0
2021-09-21 11:00:00,40.28,40.67,40.28,40.56,346155.0,40.28,40.67,40.28,40.56,346155.0
2021-09-21 12:00:00,40.55,40.66,40.53,40.53,216540.0,40.55,40.66,40.53,40.53,216540.0
2021-09-21 13:00:00,40.54,40.61,40.39,40.4,374430.0,40.54,40.61,40.39,40.4,374430.0
2021-09-21 14:00:00,40.44,40.59,40.41,40.56,344985.0,40.44,40.59,40.41,40.56,344985.0
2021-09-21 15:00:00,40.55,40.7,40.48,40.48,625770.0,40.55,40.7,40.48,40.48,625770.0
2021-09-22 09:30:00,40.82,41.02,40.51,40.98,293805.0,40.82,41.02,40.51,40.98,293805.0
2021-09-22 10:00:00,41.03,41.32,40.97,41.31,833205.0,41.03,41.32,40.97,41.31,833205.0
2021-09-22 11:00:00,41.3,41.45,41.3,41.41,464475.0,41.3,41.45,41.3,41.41,464475.0
2021-09-22 12:00:00,41.41,41.53,41.27,41.32,503910.0,41.41,41.53,41.27,41.32,503910.0
2021-09-22 13:00:00,41.32,41.33,41.21,41.27,412095.0,41.32,41.33,41.21,41.27,412095.0
2021-09-22 14:00:00,41.26,41.49,41.2,41.39,489510.0,41.26,41.49,41.2,41.39,489510.0
2021-09-22 15:00:00,41.35,41.53,41.28,41.35,1008915.0,41.35,41.53,41.28,41.35,1008915.0
2021-09-23 09:30:00,41.43,41.95,41.43,41.76,223320.0,41.43,41.95,41.43,41.76,223320.0
2021-09-23 10:00:00,41.78,41.9,41.52,41.56,411345.0,41.78,41.9,41.52,41.56,411345.0
2021-09-23 11:00:00,41.54,41.63,41.44,41.62,734565.0,41.54,41.63,41.44,41.62,734565.0
2021-09-23 12:00:00,41.6,41.81,41.6,41.78,316770.0,41.6,41.81,41.6,41.78,316770.0
2021-09-23 13:00:00,41.79,41.96,41.79,41.9,167325.0,41.79,41.96,41.79,41.9,167325.0
2021-09-23 14:00:00,41.9,41.93,41.77,41.8,182745.0,41.9,41.93,41.77,41.8,182745.0
2021-09-23 15:00:00,41.8,41.95,41.71,41.74,894195.0,41.8,41.95,41.71,41.74,894195.0
2021-09-24 09:30:00,41.5,41.79,41.33,41.77,119070.0,41.5,41.79,41.33,41.77,119070.0
2021-09-24 10:00:00,41.74,41.75,41.47,41.55,214050.0,41.74,41.75,41.47,41.55,214050.0
2021-09-24 11:00:00,41.56,41.7,41.55,41.66,399495.0,41.56,41.7,41.55,41.66,399495.0
2021-09-24 12:00:00,41.66,41.68,41.6,41.67,308910.0,41.66,41.68,41.6,41.67,308910.0
2021-09-24 13:00:00,41.67,41.69,41.63,41.67,141990.0,41.67,41.69,41.63,41.67,141990.0
2021-09-24 14:00:00,41.64,41.71,41.64,41.7,177015.0,41.64,41.71,41.64,41.7,177015.0
2021-09-24 15:00:00,41.7,41.81,41.66,41.68,676620.0,41.7,41.81,41.66,41.68,676620.0
2021-09-27 09:30:00,41.6,41.63,41.28,41.6,210330.0,41.6,41.63,41.28,41.6,210330.0
2021-09-27 10:00:00,41.6,41.6,41.17,41.18,363255.0,41.6,41.6,41.17,41.18,363255.0
2021-09-27 11:00:00,41.2,41.35,41.13,41.16,163440.0,41.2,41.35,41.13,41.16,163440.0
2021-09-27 12:00:00,41.16,41.3,41.12,41.18,118500.0,41.16,41.3,41.12,41.18,118500.0
2021-09-27 13:00:00,41.2,41.44,41.2,41.44,173145.0,41.2,41.44,41.2,41.44,173145.0
2021-09-27 14:00:00,41.43,41.54,41.41,41.51,327210.0,41.43,41.54,41.41,41.51,327210.0
2021-09-27 15:00:00,41.5,41.58,41.33,41.58,959205.0,41.5,41.58,41.33,41.58,959205.0
2021-09-28 09:30:00,41.54,41.61,41.1,41.13,200400.0,41.54,41.61,41.1,41.13,200400.0
2021-09-28 10:00:00,41.05,41.13,40.79,41.09,348075.0,41.05,41.13,40.79,41.09,348075.0
2021-09-28 11:00:00,41.06,41.06,40.75,40.87,385575.0,41.06,41.06,40.75,40.87,385575.0
2021-09-28 12:00:00,40.87,40.96,40.68,40.73,222675.0,40.87,40.96,40.68,40.73,222675.0
2021-09-28 13:00:00,40.73,40.88,40.7,40.78,325965.0,40.73,40.88,40.7,40.78,325965.0
2021-09-28 14:00:00,40.79,41.07,40.71,41.02,311550.0,40.79,41.07,40.71,41.02,311550.0
2021-09-28 15:00:00,41.02,41.03,40.66,40.89,1164255.0,41.02,41.03,40.66,40.89,1164255.0
2021-09-29 09:30:00,40.98,41.48,40.92,41.46,154770.0,40.98,41.48,40.92,41.46,154770.0
2021-09-29 10:00:00,41.48,41.72,41.48,41.68,257145.0,41.48,41.72,41.48,41.68,257145.0
2021-09-29 11:00:00,41.69,41.89,41.69,41.88,220140.0,41.69,41.89,41.69,41.88,220140.0
2021-09-29 12:00:00,41.9,41.9,41.61,41.69,277740.0,41.9,41.9,41.61,41.69,277740.0
2021-09-29 13:00:00,41.67,41.73,41.56,41.61,172230.0,41.67,41.73,41.56,41.61,172230.0
2021-09-29 14:00:00,41.64,41.9,41.64,41.74,253395.0,41.64,41.9,41.64,41.74,253395.0
2021-09-29 15:00:00,41.74,41.83,41.63,41.75,717195.0,41.74,41.83,41.63,41.75,717195.0
2021-09-30 09:30:00,41.72,41.72,41.18,41.35,598395.0,41.72,41.72,41.18,41.35,598395.0
2021-09-30 10:00:00,41.32,41.43,41.19,41.24,228135.0,41.32,41.43,41.19,41.24,228135.0
2021-09-30 11:00:00,41.25,41.26,41.04,41.16,225240.0,41.25,41.26,41.04,41.16,225240.0
2021-09-30 12:00:00,41.15,41.15,40.9,40.93,239730.0,41.15,41.15,40.9,40.93,239730.0
2021-09-30 13:00:00,40.94,41.07,40.92,41.02,336870.0,40.94,41.07,40.92,41.02,336870.0
2021-09-30 14:00:00,41.01,41.19,41.0,41.04,256455.0,41.01,41.19,41.0,41.04,256455.0
2021-09-30 15:00:00,41.02,41.18,40.56,40.74,992010.0,41.02,41.18,40.56,40.74,992010.0
2021-10-01 09:30:00,40.85,40.98,40.57,40.57,126990.0,40.85,40.98,40.57,40.57,126990.0
2021-10-01 10:00:00,40.51,40.51,40.02,40.03,461445.0,40.51,40.51,40.02,40.03,461445.0
2021-10-01 11:00:00,40.0,40.51,39.99,40.38,309150.0,40.0,40.51,39.99,40.38,309150.0
2021-10-01 12:00:00,40.4,40.49,40.33,40.39,188325.0,40.4,40.49,40.33,40.39,188325.0
2021-10-01 13:00:00,40.38,40.58,40.35,40.54,258300.0,40.38,40.58,40.35,40.54,258300.0
2021-10-01 14:00:00,40.55,40.61,40.48,40.54,270030.0,40.55,40.61,40.48,40.54,270030.0
2021-10-01 15:00:00,40.55,40.62,40.25,40.3,410115.0,40.55,40.62,40.25,40.3,410115.0
2021-10-04 09:30:00,40.26,40.63,40.2,40.28,198825.0,40.26,40.63,40.2,40.28,198825.0
2021-10-04 10:00:00,40.28,40.31,39.79,39.83,717180.0,40.28,40.31,39.79,39.83,717180.0
2021-10-04 11:00:00,39.81,39.97,39.75,39.97,390825.0,39.81,39.97,39.75,39.97,390825.0
2021-10-04 12:00:00,39.95,40.12,39.91,40.12,337650.0,39.95,40.12,39.91,40.12,337650.0
2021-10-04 13:00:00,40.1,40.22,40.06,40.08,331560.0,40.1,40.22,40.06,40.08,331560.0
2021-10-04 14:00:00,40.1,40.13,39.95,40.02,479580.0,40.1,40.13,39.95,40.02,479580.0
2021-10-04 15:00:00,40.05,40.15,39.61,39.89,1287105.0,40.05,40.15,39.61,39.89,1287105.0
2021-10-05 09:30:00,40.0,40.0,39.72,39.81,411030.0,40.0,40.0,39.72,39.81,411030.0
2021-10-05 10:00:00,39.8,40.33,39.8,40.28,524145.0,39.8,40.33,39.8,40.28,524145.0
2021-10-05 11:00:00,40.28,40.53,40.26,40.38,408300.0,40.28,40.53,40.26,40.38,408300.0
2021-10-05 12:00:00,40.4,40.52,40.36,40.45,336285.0,40.4,40.52,40.36,40.45,336285.0
2021-10-05 13:00:00,40.47,40.59,40.43,40.58,182205.0,40.47,40.59,40.43,40.58,182205.0
2021-10-05 14:00:00,40.58,40.74,40.5,40.69,453210.0,40.58,40.74,40.5,40.69,453210.0
2021-10-05 15:00:00,40.67,40.77,40.51,40.53,1388820.0,40.67,40.77,40.51,40.53,1388820.0
2021-10-06 09:30:00,40.33,40.5,40.17,40.46,354015.0,40.33,40.5,40.17,40.46,354015.0
2021-10-06 10:00:00,40.44,40.68,40.13,40.67,429990.0,40.44,40.68,40.13,40.67,429990.0
2021-10-06 11:00:00,40.66,40.76,40.32,40.54,315945.0,40.66,40.76,40.32,40.54,315945.0
2021-10-06 12:00:00,40.52,40.57,40.41,40.54,152985.0,40.52,40.57,40.41,40.54,152985.0
2021-10-06 13:00:00,40.53,40.61,40.39,40.53,481500.0,40.53,40.61,40.39,40.53,481500.0
2021-10-06 14:00:00,40.54,40.79,40.5,40.78,378330.0,40.54,40.79,40.5,40.78,378330.0
2021-10-06 15:00:00,40.75,40.95,40.71,40.86,620865.0,40.75,40.95,40.71,40.86,620865.0
2021-10-07 09:30:00,41.19,41.29,40.96,41.1,603540.0,41.19,41.29,40.96,41.1,603540.0
2021-10-07 10:00:00,41.12,41.18,40.88,40.93,403200.0,41.12,41.18,40.88,40.93,403200.0
2021-10-07 11:00:00,40.96,41.06,40.92,40.94,485610.0,40.96,41.06,40.92,40.94,485610.0
2021-10-07 12:00:00,40.94,41.01,40.9,40.97,447915.0,40.94,41.01,40.9,40.97,447915.0
2021-10-07 13:00:00,40.95,41.07,40.91,41.0,359985.0,40.95,41.07,40.91,41.0,359985.0
2021-10-07 14:00:00,41.02,41.03,40.82,40.82,186360.0,41.02,41.03,40.82,40.82,186360.0
2021-10-07 15:00:00,40.82,40.96,40.74,40.78,674970.0,40.82,40.96,40.74,40.78,674970.0
2021-10-08 09:30:00,40.79,41.04,40.64,40.79,160890.0,40.79,41.04,40.64,40.79,160890.0
2021-10-08 10:00:00,40.77,40.87,40.48,40.61,468195.0,40.77,40.87,40.48,40.61,468195.0
2021-10-08 11:00:00,40.59,40.87,40.59,40.82,413835.0,40.59,40.87,40.59,40.82,413835.0
2021-10-08 12:00:00,40.83,40.89,40.76,40.85,289455.0,40.83,40.89,40.76,40.85,289455.0
2021-10-08 13:00:00,40.83,40.97,40.72,40.97,272490.0,40.83,40.97,40.72,40.97,272490.0
2021-10-08 14:00:00,40.96,41.0,40.84,40.85,292230.0,40.96,41.0,40.84,40.85,292230.0
2021-10-08 15:00:00,40.87,40.88,40.61,40.68,956625.0,40.87,40.88,40.61,40.68,956625.0
2021-10-11 09:30:00,40.66,40.86,40.64,40.81,186975.0,40.66,40.86,40.64,40.81,186975.0
2021-10-11 10:00:00,40.79,40.87,40.61,40.66,735855.0,40.79,40.87,40.61,40.66,735855.0
2021-10-11 11:00:00,40.65,40.65,40.5,40.53,134025.0,40.65,40.65,40.5,40.53,134025.0
2021-10-11 12:00:00,40.54,40.54,40.4,40.5,102000.0,40.54,40.54,40.4,40.5,102000.0
2021-10-11 13:00:00,40.51,40.51,40.42,40.43,123660.0,40.51,40.51,40.42,40.43,123660.0
2021-10-11 14:00:00,40.45,40.49,40.42,40.49,143175.0,40.45,40.49,40.42,40.49,143175.0
2021-10-11 15:00:00,40.48,40.49,40.33,40.35,467415.0,40.48,40.49,40.33,40.35,467415.0
2021-10-12 09:30:00,40.59,40.59,40.29,40.35,95250.0,40.59,40.59,40.29,40.35,95250.0
2021-10-12 10:00:00,40.38,40.64,40.32,40.55,173565.0,40.38,40.64,40.32,40.55,173565.0
2021-10-12 11:00:00,40.6,40.65,40.49,40.56,101115.0,40.6,40.65,40.49,40.56,101115.0
2021-10-12 12:00:00,40.56,40.66,40.52,40.59,115170.0,40.56,40.66,40.52,40.59,115170.0
2021-10-12 13:00:00,40.59,40.7,40.59,40.65,139785.0,40.59,40.7,40.59,40.65,139785.0
2021-10-12 14:00:00,40.64,40.8,40.63,40.76,127500.0,40.64,40.8,40.63,40.76,127500.0
2021-10-12 15:00:00,40.75,40.77,40.53,40.59,302340.0,40.75,40.77,40.53,40.59,302340.0
2021-10-13 09:30:00,40.65,40.8,40.53,40.53,128160.0,40.65,40.8,40.53,40.53,128160.0
2021-10-13 10:00:00,40.53,40.57,40.12,40.18,266550.0,40.53,40.57,40.12,40.18,266550.0
2021-10-13 11:00:00,40.18,40.39,40.15,40.35,250335.0,40.18,40.39,40.15,40.35,250335.0
2021-10-13 12:00:00,40.35,40.54,40.35,40.53,112275.0,40.35,40.54,40.35,40.53,112275.0
2021-10-13 13:00:00,40.56,40.81,40.51,40.78,132630.0,40.56,40.81,40.51,40.78,132630.0
2021-10-13 14:00:00,40.77,40.87,40.67,40.69,169770.0,40.77,40.87,40.67,40.69,169770.0
2021-10-13 15:00:00,40.68,40.83,40.64,40.81,460845.0,40.68,40.83,40.64,40.81,460845.0
2021-10-14 09:30:00,40.83,41.21,40.8,41.14,144540.0,40.83,41.21,40.8,41.14,144540.0
2021-10-14 10:00:00,41.22,41.33,41.1,41.29,162060.0,41.22,41.33,41.1,41.29,162060.0
2021-10-14 11:00:00,41.33,41.55,41.32,41.55,148365.0,41.33,41.55,41.32,41.55,148365.0
2021-10-14 12:00:00,41.55,41.61,41.49,41.55,190740.0,41.55,41.61,41.49,41.55,190740.0
2021-10-14 13:00:00,41.55,41.57,41.5,41.56,185295.0,41.55,41.57,41.5,41.56,185295.0
2021-10-14 14:00:00,41.54,41.57,41.44,41.54,147450.0,41.54,41.57,41.44,41.54,147450.0
2021-10-14 15:00:00,41.53,41.7,41.47,41.68,536505.0,41.53,41.7,41.47,41.68,536505.0
2021-10-15 09:30:00,41.79,42.14,41.79,42.05,314115.0,41.79,42.14,41.79,42.05,314115.0
2021-10-15 10:00:00,42.05,42.21,42.01,42.11,121695.0,42.05,42.21,42.01,42.11,121695.0
2021-10-15 11:00:00,42.08,42.14,41.88,41.89,95595.0,42.08,42.14,41.88,41.89,95595.0
2021-10-15 12:00:00,41.87,42.13,41.87,42.07,100905.0,41.87,42.13,41.87,42.07,100905.0
2021-10-15 13:00:00,42.06,42.13,42.03,42.13,148275.0,42.06,42.13,42.03,42.13,148275.0
2021-10-15 14:00:00,42.14,42.16,42.05,42.15,354060.0,42.14,42.16,42.05,42.15,354060.0
2021-10-15 15:00:00,42.14,42.17,41.93,41.93,1175820.0,42.14,42.17,41.93,41.93,1175820.0
2021-10-18 09:30:00,41.99,42.33,41.94,42.22,329505.0,41.99,42.33,41.94,42.22,329505.0
2021-10-18 10:00:00,42.25,42.59,42.19,42.57,238845.0,42.25,42.59,42.19,42.57,238845.0
2021-10-18 11:00:00,42.54,42.63,42.48,42.56,251505.0,42.54,42.63,42.48,42.56,251505.0
2021-10-18 12:00:00,42.53,42.58,42.47,42.53,175200.0,42.53,42.58,42.47,42.53,175200.0
2021-10-18 13:00:00,42.54,42.55,42.33,42.53,603405.0,42.54,42.55,42.33,42.53,603405.0
2021-10-18 14:00:00,42.54,42.68,42.52,42.53,241215.0,42.54,42.68,42.52,42.53,241215.0
2021-10-18 15:00:00,42.52,42.59,42.49,42.56,960765.0,42.52,42.59,42.49,42.56,960765.0
2021-10-19 09:30:00,42.66,42.75,42.17,42.34,247695.0,42.66,42.75,42.17,42.34,247695.0
2021-10-19 10:00:00,42.34,42.46,42.24,42.46,568635.0,42.34,42.46,42.24,42.46,568635.0
2021-10-19 11:00:00,42.47,42.5,42.3,42.48,283875.0,42.47,42.5,42.3,42.48,283875.0
2021-10-19 12:00:00,42.47,42.65,42.47,42.65,136095.0,42.47,42.65,42.47,42.65,136095.0
2021-10-19 13:00:00,42.65,42.67,42.54,42.64,206205.0,42.65,42.67,42.54,42.64,206205.0
2021-10-19 14:00:00,42.66,42.72,42.5,42.58,281940.0,42.66,42.72,42.5,42.58,281940.0
2021-10-19 15:00:00,42.55,42.6,42.47,42.58,635145.0,42.55,42.6,42.47,42.58,635145.0
2021-10-20 09:30:00,42.84,43.19,42.64,43.19,233055.0,42.84,43.19,42.64,43.19,233055.0
2021-10-20 10:00:00,43.12,43.23,43.02,43.04,364680.0,43.12,43.23,43.02,43.04,364680.0
2021-10-20 11:00:00,43.03,43.18,42.88,43.18,289860.0,43.03,43.18,42.88,43.18,289860.0
2021-10-20 12:00:00,43.16,43.2,43.01,43.09,194730.0,43.16,43.2,43.01,43.09,194730.0
2021-10-20 13:00:00,43.08,43.12,42.99,42.99,163410.0,43.08,43.12,42.99,42.99,163410.0
2021-10-20 14:00:00,43.0,43.05,42.92,42.94,160950.0,43.0,43.05,42.92,42.94,160950.0
2021-10-20 15:00:00,42.95,43.02,42.88,42.98,521205.0,42.95,43.02,42.88,42.98,521205.0
2021-10-21 09:30:00,43.19,43.45,42.92,43.39,175020.0,43.19,43.45,42.92,43.39,175020.0
2021-10-21 10:00:00,43.39,43.79,43.28,43.7,338295.0,43.39,43.79,43.28,43.7,338295.0
2021-10-21 11:00:00,43.68,43.95,43.68,43.94,259725.0,43.68,43.95,43.68,43.94,259725.0
2021-10-21 12:00:00,43.94,44.02,43.86,44.02,214620.0,43.94,44.02,43.86,44.02,214620.0
2021-10-21 13:00:00,44.02,44.13,44.0,44.11,233160.0,44.02,44.13,44.0,44.11,233160.0
2021-10-21 14:00:00,44.1,44.14,44.04,44.06,197985.0,44.1,44.14,44.04,44.06,197985.0
2021-10-21 15:00:00,44.07,44.25,44.06,44.25,589950.0,44.07,44.25,44.06,44.25,589950.0
2021-10-22 09:30:00,44.3,44.61,44.2,44.56,198705.0,44.3,44.61,44.2,44.56,198705.0
2021-10-22 10:00:00,44.53,44.54,44.15,44.3,285075.0,44.53,44.54,44.15,44.3,285075.0
2021-10-22 11:00:00,44.27,44.3,43.99,44.14,298650.0,44.27,44.3,43.99,44.14,298650.0
2021-10-22 12:00:00,44.14,44.3,44.06,44.17,237585.0,44.14,44.3,44.06,44.17,237585.0
2021-10-22 13:00:00,44.19,44.32,44.19,44.27,147555.0,44.19,44.32,44.19,44.27,147555.0
2021-10-22 14:00:00,44.24,44.42,44.22,44.23,187560.0,44.24,44.42,44.22,44.23,187560.0
2021-10-22 15:00:00,44.24,44.32,44.2,44.2,523650.0,44.24,44.32,44.2,44.2,523650.0
2021-10-25 09:30:00,44.32,44.43,44.16,44.19,176820.0,44.32,44.43,44.16,44.19,176820.0
2021-10-25 10:00:00,44.21,44.29,44.01,44.18,313140.0,44.21,44.29,44.01,44.18,313140.0
2021-10-25 11:00:00,44.16,44.27,44.11,44.25,113415.0,44.16,44.27,44.11,44.25,113415.0
2021-10-25 12:00:00,44.26,44.28,44.06,44.11,108210.0,44.26,44.28,44.06,44.11,108210.0
2021-10-25 13:00:00,44.1,44.18,44.08,44.15,139410.0,44.1,44.18,44.08,44.15,139410.0
2021-10-25 14:00:00,44.13,44.13,44.02,44.06,144450.0,44.13,44.13,44.02,44.06,144450.0
2021-10-25 15:00:00,44.04,44.09,43.96,44.09,674025.0,44.04,44.09,43.96,44.09,674025.0
2021-10-26 09:30:00,44.17,44.25,43.91,44.19,168285.0,44.17,44.25,43.91,44.19,168285.0
2021-10-26 10:00:00,44.2,44.2,43.94,44.09,206715.0,44.2,44.2,43.94,44.09,206715.0
2021-10-26 11:00:00,44.15,44.18,43.81,43.83,176865.0,44.15,44.18,43.81,43.83,176865.0
2021-10-26 12:00:00,43.83,44.12,43.81,44.1,219345.0,43.83,44.12,43.81,44.1,219345.0
2021-10-26 13:00:00,44.09,44.13,43.99,44.01,164730.0,44.09,44.13,43.99,44.01,164730.0
2021-10-26 14:00:00,44.01,44.07,43.96,43.98,165960.0,44.01,44.07,43.96,43.98,165960.0
2021-10-26 15:00:00,43.95,44.19,43.87,43.87,605865.0,43.95,44.19,43.87,43.87,605865.0
2021-10-27 09:30:00,43.87,43.89,43.35,43.49,348780.0,43.87,43.89,43.35,43.49,348780.0
2021-10-27 10:00:00,43.53,43.56,43.14,43.48,745860.0,43.53,43.56,43.14,43.48,745860.0
2021-10-27 11:00:00,43.48,43.62,43.37,43.56,603840.0,43.48,43.62,43.37,43.56,603840.0
2021-10-27 12:00:00,43.54,43.56,43.34,43.42,325125.0,43.54,43.56,43.34,43.42,325125.0
2021-10-27 13:00:00,43.45,43.61,43.43,43.55,494445.0,43.45,43.61,43.43,43.55,494445.0
2021-10-27 14:00:00,43.55,43.63,43.37,43.45,475830.0,43.55,43.63,43.37,43.45,475830.0
2021-10-27 15:00:00,43.47,43.51,43.25,43.39,1121220.0,43.47,43.51,43.25,43.39,1121220.0
2021-10-28 09:30:00,42.93,43.02,42.19,42.33,749610.0,42.93,43.02,42.19,42.33,749610.0
2021-10-28 10:00:00,42.33,42.47,41.71,42.16,1036635.0,42.33,42.47,41.71,42.16,1036635.0
2021-10-28 11:00:00,42.14,42.44,41.0,41.16,1606380.0,42.14,42.44,41.0,41.16,1606380.0
2021-10-28 12:00:00,41.13,41.36,41.01,41.12,532995.0,41.13,41.36,41.01,41.12,532995.0
2021-10-28 13:00:00,41.12,41.46,40.89,41.38,800940.0,41.12,41.46,40.89,41.38,800940.0
2021-10-28 14:00:00,41.36,41.42,41.08,41.29,772425.0,41.36,41.42,41.08,41.29,772425.0
2021-10-28 15:00:00,41.29,41.7,41.29,41.65,1931655.0,41.29,41.7,41.29,41.65,1931655.0
2021-10-29 09:30:00,41.62,41.7,41.43,41.57,378900.0,41.62,41.7,41.43,41.57,378900.0
2021-10-29 10:00:00,41.57,42.16,41.57,41.62,461115.0,41.57,42.16,41.57,41.62,461115.0
2021-10-29 11:00:00,41.62,41.8,41.41,41.73,372705.0,41.62,41.8,41.41,41.73,372705.0
2021-10-29 12:00:00,41.72,41.95,41.69,41.86,278895.0,41.72,41.95,41.69,41.86,278895.0
2021-10-29 13:00:00,41.86,41.87,41.67,41.71,184530.0,41.86,41.87,41.67,41.71,184530.0
2021-10-29 14:00:00,41.72,41.79,41.59,41.61,403530.0,41.72,41.79,41.59,41.61,403530.0
2021-10-29 15:00:00,41.62,41.66,41.22,41.46,955140.0,41.62,41.66,41.22,41.46,955140.0
2021-11-01 09:30:00,41.55,41.7,41.4,41.49,432495.0,41.55,41.7,41.4,41.49,432495.0
2021-11-01 10:00:00,41.44,41.48,41.06,41.15,558840.0,41.44,41.48,41.06,41.15,558840.0
2021-11-01 11:00:00,41.18,41.3,41.1,41.2,324210.0,41.18,41.3,41.1,41.2,324210.0
2021-11-01 12:00:00,41.21,41.69,41.16,41.67,309210.0,41.21,41.69,41.16,41.67,309210.0
2021-11-01 13:00:00,41.65,41.67,41.41,41.41,251025.0,41.65,41.67,41.41,41.41,251025.0
2021-11-01 14:00:00,41.41,41.41,41.15,41.15,228660.0,41.41,41.41,41.15,41.15,228660.0
2021-11-01 15:00:00,41.17,41.32,41.09,41.32,1374195.0,41.17,41.32,41.09,41.32,1374195.0
2021-11-02 09:30:00,41.46,41.82,41.38,41.81,351585.0,41.46,41.82,41.38,41.81,351585.0
2021-11-02 10:00:00,41.84,41.93,41.66,41.88,455490.0,41.84,41.93,41.66,41.88,455490.0
2021-11-02 11:00:00,41.91,41.92,41.69,41.72,519045.0,41.91,41.92,41.69,41.72,519045.0
2021-11-02 12:00:00,41.72,41.8,41.69,41.74,468120.0,41.72,41.8,41.69,41.74,468120.0
2021-11-02 13:00:00,41.73,41.75,41.58,41.71,303555.0,41.73,41.75,41.58,41.71,303555.0
2021-11-02 14:00:00,41.73,41.78,41.67,41.73,329430.0,41.73,41.78,41.67,41.73,329430.0
2021-11-02 15:00:00,41.75,41.76,41.18,41.41,1368315.0,41.75,41.76,41.18,41.41,1368315.0
2021-11-03 09:30:00,41.52,41.66,41.4,41.57,121440.0,41.52,41.66,41.4,41.57,121440.0
2021-11-03 10:00:00,41.57,41.57,41.36,41.52,378390.0,41.57,41.57,41.36,41.52,378390.0
2021-11-03 11:00:00,41.49,41.49,40.95,40.97,315300.0,41.49,41.49,40.95,40.97,315300.0
2021-11-03 12:00:00,40.97,41.14,40.93,41.09,197835.0,40.97,41.14,40.93,41.09,197835.0
2021-11-03 13:00:00,41.09,41.27,41.08,41.2,182730.0,41.09,41.27,41.08,41.2,182730.0
2021-11-03 14:00:00,41.25,41.44,41.18,41.44,270195.0,41.25,41.44,41.18,41.44,270195.0
2021-11-03 15:00:00,41.45,41.49,41.22,41.44,923415.0,41.45,41.49,41.22,41.44,923415.0
2021-11-04 09:30:00,41.39,41.86,41.39,41.81,331770.0,41.39,41.86,41.39,41.81,331770.0
2021-11-04 10:00:00,41.81,42.22,41.77,42.06,768165.0,41.81,42.22,41.77,42.06,768165.0
2021-11-04 11:00:00,42.09,42.09,41.83,41.9,424155.0,42.09,42.09,41.83,41.9,424155.0
2021-11-04 12:00:00,41.93,42.29,41.92,42.16,442665.0,41.93,42.29,41.92,42.16,442665.0
2021-11-04 13:00:00,42.17,42.42,42.17,42.28,243735.0,42.17,42.42,42.17,42.28,243735.0
2021-11-04 14:00:00,42.28,42.28,42.14,42.21,235590.0,42.28,42.28,42.14,42.21,235590.0
2021-11-04 15:00:00,42.19,42.32,42.14,42.29,662340.0,42.19,42.32,42.14,42.29,662340.0
2021-11-05 09:30:00,42.47,42.62,42.25,42.39,165705.0,42.47,42.62,42.25,42.39,165705.0
2021-11-05 10:00:00,42.35,42.44,42.08,42.38,230130.0,42.35,42.44,42.08,42.38,230130.0
2021-11-05 11:00:00,42.4,42.52,42.28,42.28,175335.0,42.4,42.52,42.28,42.28,175335.0
2021-11-05 12:00:00,42.29,42.49,42.29,42.39,100275.0,42.29,42.49,42.29,42.39,100275.0
2021-11-05 13:00:00,42.36,42.52,42.32,42.38,137940.0,42.36,42.52,42.32,42.38,137940.0
2021-11-05 14:00:00,42.41,42.62,42.39,42.59,198855.0,42.41,42.62,42.39,42.59,198855.0
2021-11-05 15:00:00,42.57,42.64,42.45,42.56,446070.0,42.57,42.64,42.45,42.56,446070.0
2021-11-08 09:30:00,42.51,42.71,42.06,42.09,87840.0,42.51,42.71,42.06,42.09,87840.0
2021-11-08 10:00:00,42.16,42.4,42.12,42.22,162540.0,42.16,42.4,42.12,42.22,162540.0
2021-11-08 11:00:00,42.22,42.33,42.12,42.13,124185.0,42.22,42.33,42.12,42.13,124185.0
2021-11-08 12:00:00,42.15,42.26,42.11,42.19,132555.0,42.15,42.26,42.11,42.19,132555.0
2021-11-08 13:00:00,42.16,42.29,42.16,42.23,176460.0,42.16,42.29,42.16,42.23,176460.0
2021-11-08 14:00:00,42.22,42.38,42.22,42.37,134115.0,42.22,42.38,42.22,42.37,134115.0
2021-11-08 15:00:00,42.36,42.43,42.23,42.37,318870.0,42.36,42.43,42.23,42.37,318870.0
2021-11-09 09:30:00,42.46,42.95,42.37,42.79,173370.0,42.46,42.95,42.37,42.79,173370.0
2021-11-09 10:00:00,42.82,42.86,42.47,42.69,272340.0,42.82,42.86,42.47,42.69,272340.0
2021-11-09 11:00:00,42.77,42.83,42.53,42.83,129795.0,42.77,42.83,42.53,42.83,129795.0
2021-11-09 12:00:00,42.8,43.13,42.72,43.13,243165.0,42.8,43.13,42.72,43.13,243165.0
2021-11-09 13:00:00,43.13,43.17,42.83,42.9,221415.0,43.13,43.17,42.83,42.9,221415.0
2021-11-09 14:00:00,42.88,43.03,42.87,42.89,190005.0,42.88,43.03,42.87,42.89,190005.0
2021-11-09 15:00:00,42.89,43.0,42.82,42.89,288660.0,42.89,43.0,42.82,42.89,288660.0
2021-11-10 09:30:00,42.85,43.17,42.85,42.98,69825.0,42.85,43.17,42.85,42.98,69825.0
2021-11-10 10:00:00,43.0,43.18,42.86,43.15,197355.0,43.0,43.18,42.86,43.15,197355.0
2021-11-10 11:00:00,43.16,43.21,43.09,43.2,188355.0,43.16,43.21,43.09,43.2,188355.0
2021-11-10 12:00:00,43.19,43.19,43.03,43.09,105165.0,43.19,43.19,43.03,43.09,105165.0
2021-11-10 13:00:00,43.09,43.21,42.97,43.18,117615.0,43.09,43.21,42.97,43.18,117615.0
2021-11-10 14:00:00,43.17,43.27,43.03,43.07,150135.0,43.17,43.27,43.03,43.07,150135.0
2021-11-10 15:00:00,43.05,43.24,42.99,43.23,330930.0,43.05,43.24,42.99,43.23,330930.0
2021-11-11 09:30:00,43.28,43.32,43.0,43.32,103950.0,43.28,43.32,43.0,43.32,103950.0
2021-11-11 10:00:00,43.33,43.44,43.17,43.42,138195.0,43.33,43.44,43.17,43.42,138195.0
2021-11-11 11:00:00,43.42,43.52,43.39,43.5,138765.0,43.42,43.52,43.39,43.5,138765.0
2021-11-11 12:00:00,43.5,43.5,43.1,43.11,143265.0,43.5,43.5,43.1,43.11,143265.0
2021-11-11 13:00:00,43.09,43.14,42.96,43.1,179745.0,43.09,43.14,42.96,43.1,179745.0
2021-11-11 14:00:00,43.08,43.11,43.03,43.03,67500.0,43.08,43.11,43.03,43.03,67500.0
2021-11-11 15:00:00,43.03,43.1,42.97,43.01,260745.0,43.03,43.1,42.97,43.01,260745.0
2021-11-12 09:30:00,43.33,43.33,43.03,43.03,95925.0,43.33,43.33,43.03,43.03,95925.0
2021-11-12 10:00:00,43.13,43.44,43.13,43.43,279420.0,43.13,43.44,43.13,43.43,279420.0
2021-11-12 11:00:00,43.45,43.59,43.45,43.58,170130.0,43.45,43.59,43.45,43.58,170130.0
2021-11-12 12:00:00,43.6,43.65,43.42,43.43,125910.0,43.6,43.65,43.42,43.43,125910.0
2021-11-12 13:00:00,43.44,43.51,43.35,43.41,193500.0,43.44,43.51,43.35,43.41,193500.0
2021-11-12 14:00:00,43.37,43.38,43.23,43.23,103290.0,43.37,43.38,43.23,43.23,103290.0
2021-11-12 15:00:00,43.26,43.4,43.23,43.29,356145.0,43.26,43.4,43.23,43.29,356145.0
2021-11-15 09:30:00,43.27,43.48,43.22,43.48,89400.0,43.27,43.48,43.22,43.48,89400.0
2021-11-15 10:00:00,43.48,43.79,43.46,43.73,139635.0,43.48,43.79,43.46,43.73,139635.0
2021-11-15 11:00:00,43.74,43.79,43.42,43.51,111300.0,43.74,43.79,43.42,43.51,111300.0
2021-11-15 12:00:00,43.51,43.6,43.49,43.6,59325.0,43.51,43.6,43.49,43.6,59325.0
2021-11-15 13:00:00,43.6,43.63,43.5,43.5,109815.0,43.6,43.63,43.5,43.5,109815.0
2021-11-15 14:00:00,43.52,43.57,43.36,43.38,157995.0,43.52,43.57,43.36,43.38,157995.0
2021-11-15 15:00:00,43.38,43.41,43.26,43.32,749550.0,43.38,43.41,43.26,43.32,749550.0
2021-11-16 09:30:00,43.31,43.69,43.04,43.6,275490.0,43.31,43.69,43.04,43.6,275490.0
2021-11-16 10:00:00,43.61,43.66,43.53,43.61,345795.0,43.61,43.66,43.53,43.61,345795.0
2021-11-16 11:00:00,43.65,43.9,43.63,43.8,284190.0,43.65,43.9,43.63,43.8,284190.0
2021-11-16 12:00:00,43.79,43.97,43.78,43.88,225420.0,43.79,43.97,43.78,43.88,225420.0
2021-11-16 13:00:00,43.88,43.92,43.79,43.8,122130.0,43.88,43.92,43.79,43.8,122130.0
2021-11-16 14:00:00,43.79,43.79,43.6,43.6,237780.0,43.79,43.79,43.6,43.6,237780.0
2021-11-16 15:00:00,43.57,43.65,43.44,43.46,635205.0,43.57,43.65,43.44,43.46,635205.0
2021-11-17 09:30:00,43.59,43.85,43.27,43.39,451365.0,43.59,43.85,43.27,43.39,451365.0
2021-11-17 10:00:00,43.35,43.49,43.27,43.31,295485.0,43.35,43.49,43.27,43.31,295485.0
2021-11-17 11:00:00,43.31,43.31,43.05,43.07,199860.0,43.31,43.31,43.05,43.07,199860.0
2021-11-17 12:00:00,43.08,43.12,43.0,43.08,160230.0,43.08,43.12,43.0,43.08,160230.0
2021-11-17 13:00:00,43.11,43.11,42.93,43.05,178410.0,43.11,43.11,42.93,43.05,178410.0
2021-11-17 14:00:00,43.04,43.04,42.87,42.95,216360.0,43.04,43.04,42.87,42.95,216360.0
2021-11-17 15:00:00,42.94,43.0,42.64,42.72,764190.0,42.94,43.0,42.64,42.72,764190.0
2021-11-18 09:30:00,42.82,42.86,42.63,42.67,106950.0,42.82,42.86,42.63,42.67,106950.0
2021-11-18 10:00:00,42.65,42.76,42.57,42.75,190260.0,42.65,42.76,42.57,42.75,190260.0
2021-11-18 11:00:00,42.83,43.15,42.82,43.09,204270.0,42.83,43.15,42.82,43.09,204270.0
2021-11-18 12:00:00,43.08,43.29,42.99,43.09,218745.0,43.08,43.29,42.99,43.09,218745.0
2021-11-18 13:00:00,43.08,43.08,42.88,42.95,303750.0,43.08,43.08,42.88,42.95,303750.0
2021-11-18 14:00:00,42.95,43.19,42.95,43.16,102660.0,42.95,43.19,42.95,43.16,102660.0
2021-11-18 15:00:00,43.17,43.19,43.03,43.09,343665.0,43.17,43.19,43.03,43.09,343665.0
2021-11-19 09:30:00,43.19,43.26,42.6,42.65,373170.0,43.19,43.26,42.6,42.65,373170.0
2021-11-19 10:00:00,42.61,42.67,42.41,42.64,225945.0,42.61,42.67,42.41,42.64,225945.0
2021-11-19 11:00:00,42.64,42.77,42.57,42.77,194895.0,42.64,42.77,42.57,42.77,194895.0
2021-11-19 12:00:00,42.69,42.85,42.63,42.73,182865.0,42.69,42.85,42.63,42.73,182865.0
2021-11-19 13:00:00,42.71,42.75,42.61,42.75,184050.0,42.71,42.75,42.61,42.75,184050.0
2021-11-19 14:00:00,42.75,42.78,42.64,42.64,177450.0,42.75,42.78,42.64,42.64,177450.0
2021-11-19 15:00:00,42.6,42.64,42.33,42.41,610245.0,42.6,42.64,42.33,42.41,610245.0
2021-11-22 09:30:00,42.53,42.74,42.46,42.62,157470.0,42.53,42.74,42.46,42.62,157470.0
2021-11-22 10:00:00,42.61,42.64,42.5,42.62,145815.0,42.61,42.64,42.5,42.62,145815.0
2021-11-22 11:00:00,42.61,43.1,42.61,42.86,278160.0,42.61,43.1,42.61,42.86,278160.0
2021-11-22 12:00:00,42.94,43.06,42.76,42.82,281175.0,42.94,43.06,42.76,42.82,281175.0
2021-11-22 13:00:00,42.81,42.98,42.77,42.94,143430.0,42.81,42.98,42.77,42.94,143430.0
2021-11-22 14:00:00,42.93,42.96,42.8,42.91,153135.0,42.93,42.96,42.8,42.91,153135.0
2021-11-22 15:00:00,42.92,42.92,42.67,42.71,750825.0,42.92,42.92,42.67,42.71,750825.0
2021-11-23 09:30:00,42.61,42.83,42.44,42.81,100665.0,42.61,42.83,42.44,42.81,100665.0
2021-11-23 10:00:00,42.82,43.08,42.72,42.95,155625.0,42.82,43.08,42.72,42.95,155625.0
2021-11-23 11:00:00,42.86,43.04,42.77,42.85,100260.0,42.86,43.04,42.77,42.85,100260.0
2021-11-23 12:00:00,42.8,43.02,42.74,42.99,102255.0,42.8,43.02,42.74,42.99,102255.0
2021-11-23 13:00:00,43.05,43.35,43.02,43.28,101235.0,43.05,43.35,43.02,43.28,101235.0
2021-11-23 14:00:00,43.31,43.47,43.19,43.43,137445.0,43.31,43.47,43.19,43.43,137445.0
2021-11-23 15:00:00,43.41,43.56,43.36,43.44,396150.0,43.41,43.56,43.36,43.44,396150.0
2021-11-24 09:30:00,43.3,43.3,42.84,42.89,99930.0,43.3,43.3,42.84,42.89,99930.0
2021-11-24 10:00:00,42.94,43.07,42.87,42.91,189270.0,42.94,43.07,42.87,42.91,189270.0
2021-11-24 11:00:00,42.92,43.11,42.84,43.04,520065.0,42.92,43.11,42.84,43.04,520065.0
2021-11-24 12:00:00,43.04,43.19,43.02,43.09,183810.0,43.04,43.19,43.02,43.09,183810.0
2021-11-24 13:00:00,43.08,43.09,42.95,43.04,133650.0,43.08,43.09,42.95,43.04,133650.0
2021-11-24 14:00:00,43.07,43.12,42.96,43.09,184965.0,43.07,43.12,42.96,43.09,184965.0
2021-11-24 15:00:00,43.1,43.21,43.03,43.08,550230.0,43.1,43.21,43.03,43.08,550230.0
2021-11-26 09:30:00,42.69,42.87,42.51,42.55,195555.0,42.69,42.87,42.51,42.55,195555.0
2021-11-26 10:00:00,42.58,42.84,42.38,42.73,405810.0,42.58,42.84,42.38,42.73,405810.0
2021-11-26 11:00:00,42.66,42.69,42.37,42.4,331200.0,42.66,42.69,42.37,42.4,331200.0
2021-11-26 12:00:00,42.42,42.62,42.18,42.44,635625.0,42.42,42.62,42.18,42.44,635625.0
2021-11-29 09:30:00,42.78,42.78,42.31,42.65,140940.0,42.78,42.78,42.31,42.65,140940.0
2021-11-29 10:00:00,42.63,43.02,42.57,42.88,282030.0,42.63,43.02,42.57,42.88,282030.0
2021-11-29 11:00:00,42.9,43.13,42.85,43.08,219645.0,42.9,43.13,42.85,43.08,219645.0
2021-11-29 12:00:00,43.1,43.19,43.02,43.1,232500.0,43.1,43.19,43.02,43.1,232500.0
2021-11-29 13:00:00,43.13,43.19,43.02,43.06,249000.0,43.13,43.19,43.02,43.06,249000.0
2021-11-29 14:00:00,43.06,43.11,42.92,42.96,169695.0,43.06,43.11,42.92,42.96,169695.0
2021-11-29 15:00:00,42.95,43.05,42.88,42.94,489645.0,42.95,43.05,42.88,42.94,489645.0
2021-11-30 09:30:00,42.79,43.07,42.72,43.0,142875.0,42.79,43.07,42.72,43.0,142875.0
2021-11-30 10:00:00,43.0,43.44,42.94,43.03,551235.0,43.0,43.44,42.94,43.03,551235.0
2021-11-30 11:00:00,43.01,43.37,43.0,43.17,578355.0,43.01,43.37,43.0,43.17,578355.0
2021-11-30 12:00:00,43.04,43.45,43.04,43.11,266460.0,43.04,43.45,43.04,43.11,266460.0
2021-11-30 13:00:00,43.09,43.14,42.79,43.11,275895.0,43.09,43.14,42.79,43.11,275895.0
2021-11-30 14:00:00,43.14,43.14,42.82,42.84,228360.0,43.14,43.14,42.82,42.84,228360.0
2021-11-30 15:00:00,42.84,42.96,42.22,42.54,861675.0,42.84,42.96,42.22,42.54,861675.0
2021-12-01 09:30:00,42.83,43.22,42.53,42.93,197490.0,42.83,43.22,42.53,42.93,197490.0
2021-12-01 10:00:00,43.01,43.4,43.01,43.3,683640.0,43.01,43.4,43.01,43.3,683640.0
2021-12-01 11:00:00,43.3,43.38,43.13,43.18,378975.0,43.3,43.38,43.13,43.18,378975.0
2021-12-01 12:00:00,43.17,43.49,43.17,43.45,255225.0,43.17,43.49,43.17,43.45,255225.0
2021-12-01 13:00:00,43.47,43.5,43.12,43.23,338730.0,43.47,43.5,43.12,43.23,338730.0
2021-12-01 14:00:00,43.22,43.27,42.96,43.07,283755.0,43.22,43.27,42.96,43.07,283755.0
2021-12-01 15:00:00,43.04,43.06,42.42,42.42,602895.0,43.04,43.06,42.42,42.42,602895.0
2021-12-02 09:30:00,42.52,43.33,42.52,43.31,184470.0,42.52,43.33,42.52,43.31,184470.0
2021-12-02 10:00:00,43.33,43.78,43.33,43.69,466695.0,43.33,43.78,43.33,43.69,466695.0
2021-12-02 11:00:00,43.75,44.03,43.57,43.84,553095.0,43.75,44.03,43.57,43.84,553095.0
2021-12-02 12:00:00,43.86,44.15,43.85,44.03,522630.0,43.86,44.15,43.85,44.03,522630.0
2021-12-02 13:00:00,44.0,44.23,43.96,44.19,268470.0,44.0,44.23,43.96,44.19,268470.0
2021-12-02 14:00:00,44.16,44.16,43.92,44.02,254655.0,44.16,44.16,43.92,44.02,254655.0
2021-12-02 15:00:00,44.04,44.08,43.73,43.81,664725.0,44.04,44.08,43.73,43.81,664725.0
2021-12-03 09:30:00,44.13,44.57,43.96,44.52,209820.0,44.13,44.57,43.96,44.52,209820.0
2021-12-03 10:00:00,44.49,44.49,43.87,44.03,643515.0,44.49,44.49,43.87,44.03,643515.0
2021-12-03 11:00:00,43.99,44.47,43.89,44.4,382305.0,43.99,44.47,43.89,44.4,382305.0
2021-12-03 12:00:00,44.37,44.48,44.16,44.19,255030.0,44.37,44.48,44.16,44.19,255030.0
2021-12-03 13:00:00,44.18,44.22,43.87,43.94,281430.0,44.18,44.22,43.87,43.94,281430.0
2021-12-03 14:00:00,43.95,43.98,43.74,43.77,236130.0,43.95,43.98,43.74,43.77,236130.0
2021-12-03 15:00:00,43.71,44.0,43.69,43.95,500280.0,43.71,44.0,43.69,43.95,500280.0
2021-12-06 09:30:00,44.37,44.86,44.22,44.73,215715.0,44.37,44.86,44.22,44.73,215715.0
2021-12-06 10:00:00,44.7,44.72,44.11,44.38,337560.0,44.7,44.72,44.11,44.38,337560.0
2021-12-06 11:00:00,44.33,44.42,44.19,44.29,210495.0,44.33,44.42,44.19,44.29,210495.0
2021-12-06 12:00:00,44.3,44.36,44.12,44.25,194115.0,44.3,44.36,44.12,44.25,194115.0
2021-12-06 13:00:00,44.24,44.46,44.19,44.4,197145.0,44.24,44.46,44.19,44.4,197145.0
2021-12-06 14:00:00,44.43,44.44,44.13,44.17,196995.0,44.43,44.44,44.13,44.17,196995.0
2021-12-06 15:00:00,44.19,44.28,44.05,44.08,550830.0,44.19,44.28,44.05,44.08,550830.0
2021-12-07 09:30:00,44.42,44.74,44.23,44.74,288345.0,44.42,44.74,44.23,44.74,288345.0
2021-12-07 10:00:00,44.77,45.02,44.53,45.02,501090.0,44.77,45.02,44.53,45.02,501090.0
2021-12-07 11:00:00,45.04,45.05,44.81,44.87,270435.0,45.04,45.05,44.81,44.87,270435.0
2021-12-07 12:00:00,44.87,45.0,44.64,44.77,150810.0,44.87,45.0,44.64,44.77,150810.0
2021-12-07 13:00:00,44.79,44.79,44.61,44.62,182775.0,44.79,44.79,44.61,44.62,182775.0
2021-12-07 14:00:00,44.62,44.88,44.56,44.77,270585.0,44.62,44.88,44.56,44.77,270585.0
2021-12-07 15:00:00,44.8,44.97,44.74,44.85,654855.0,44.8,44.97,44.74,44.85,654855.0
2021-12-08 09:30:00,45.18,45.55,45.03,45.14,243630.0,45.18,45.55,45.03,45.14,243630.0
2021-12-08 10:00:00,45.11,45.14,44.41,44.63,582150.0,45.11,45.14,44.41,44.63,582150.0
2021-12-08 11:00:00,44.62,44.78,44.6,44.7,210465.0,44.62,44.78,44.6,44.7,210465.0
2021-12-08 12:00:00,44.74,44.84,44.6,44.84,147150.0,44.74,44.84,44.6,44.84,147150.0
2021-12-08 13:00:00,44.81,44.87,44.69,44.8,139410.0,44.81,44.87,44.69,44.8,139410.0
2021-12-08 14:00:00,44.81,44.87,44.76,44.81,169500.0,44.81,44.87,44.76,44.81,169500.0
2021-12-08 15:00:00,44.78,45.07,44.78,44.96,675915.0,44.78,45.07,44.78,44.96,675915.0
2021-12-09 09:30:00,45.05,45.07,44.73,44.97,153645.0,45.05,45.07,44.73,44.97,153645.0
2021-12-09 10:00:00,44.93,45.14,44.77,44.92,195585.0,44.93,45.14,44.77,44.92,195585.0
2021-12-09 11:00:00,44.97,45.19,44.94,45.16,162810.0,44.97,45.19,44.94,45.16,162810.0
2021-12-09 12:00:00,45.17,45.23,45.11,45.19,135825.0,45.17,45.23,45.11,45.19,135825.0
2021-12-09 13:00:00,45.18,45.39,45.17,45.26,163815.0,45.18,45.39,45.17,45.26,163815.0
2021-12-09 14:00:00,45.25,45.27,44.84,45.02,214200.0,45.25,45.27,44.84,45.02,214200.0
2021-12-09 15:00:00,45.01,45.03,44.77,44.81,441060.0,45.01,45.03,44.77,44.81,441060.0
2021-12-10 09:30:00,45.19,45.32,44.91,45.2,111570.0,45.19,45.32,44.91,45.2,111570.0
2021-12-10 10:00:00,45.2,45.31,44.99,45.21,135930.0,45.2,45.31,44.99,45.21,135930.0
2021-12-10 11:00:00,45.18,45.44,45.16,45.26,334410.0,45.18,45.44,45.16,45.26,334410.0
2021-12-10 12:00:00,45.27,45.27,45.12,45.22,113280.0,45.27,45.27,45.12,45.22,113280.0
2021-12-10 13:00:00,45.24,45.38,45.23,45.31,112905.0,45.24,45.38,45.23,45.31,112905.0
2021-12-10 14:00:00,45.31,45.31,45.11,45.13,151965.0,45.31,45.31,45.11,45.13,151965.0
2021-12-10 15:00:00,45.15,45.5,45.09,45.49,255705.0,45.15,45.5,45.09,45.49,255705.0
2021-12-13 09:30:00,45.44,45.58,44.93,44.93,172080.0,45.44,45.58,44.93,44.93,172080.0
2021-12-13 10:00:00,44.9,45.04,44.72,44.93,222795.0,44.9,45.04,44.72,44.93,222795.0
2021-12-13 11:00:00,44.93,45.08,44.74,44.97,156810.0,44.93,45.08,44.74,44.97,156810.0
2021-12-13 12:00:00,44.97,44.97,44.69,44.81,153570.0,44.97,44.97,44.69,44.81,153570.0
2021-12-13 13:00:00,44.78,44.78,44.63,44.7,214950.0,44.78,44.78,44.63,44.7,214950.0
2021-12-13 14:00:00,44.72,44.88,44.72,44.84,136710.0,44.72,44.88,44.72,44.84,136710.0
2021-12-13 15:00:00,44.84,44.94,44.78,44.78,681270.0,44.84,44.94,44.78,44.78,681270.0
2021-12-14 09:30:00,44.82,44.87,44.63,44.65,282150.0,44.82,44.87,44.63,44.65,282150.0
2021-12-14 10:00:00,44.57,44.73,44.32,44.47,298845.0,44.57,44.73,44.32,44.47,298845.0
2021-12-14 11:00:00,44.44,44.6,44.39,44.44,367620.0,44.44,44.6,44.39,44.44,367620.0
2021-12-14 12:00:00,44.42,44.54,44.38,44.44,212145.0,44.42,44.54,44.38,44.44,212145.0
2021-12-14 13:00:00,44.42,44.47,44.41,44.42,170415.0,44.42,44.47,44.41,44.42,170415.0
2021-12-14 14:00:00,44.42,44.53,44.42,44.49,307920.0,44.42,44.53,44.42,44.49,307920.0
2021-12-14 15:00:00,44.49,44.58,44.26,44.51,1121640.0,44.49,44.58,44.26,44.51,1121640.0
2021-12-15 09:30:00,44.54,45.0,44.54,44.88,131115.0,44.54,45.0,44.54,44.88,131115.0
2021-12-15 10:00:00,44.89,45.3,44.84,45.26,217650.0,44.89,45.3,44.84,45.26,217650.0
2021-12-15 11:00:00,45.24,45.41,45.14,45.37,253170.0,45.24,45.41,45.14,45.37,253170.0
2021-12-15 12:00:00,45.39,45.7,45.36,45.67,227250.0,45.39,45.7,45.36,45.67,227250.0
2021-12-15 13:00:00,45.67,45.78,45.58,45.58,366990.0,45.67,45.78,45.58,45.58,366990.0
2021-12-15 14:00:00,45.55,45.78,45.41,45.55,278685.0,45.55,45.78,45.41,45.55,278685.0
2021-12-15 15:00:00,45.6,45.99,45.55,45.81,821985.0,45.6,45.99,45.55,45.81,821985.0
2021-12-16 09:30:00,46.02,46.28,45.62,45.79,181530.0,46.02,46.28,45.62,45.79,181530.0
2021-12-16 10:00:00,45.83,46.17,45.81,46.17,235200.0,45.83,46.17,45.81,46.17,235200.0
2021-12-16 11:00:00,46.17,46.44,46.1,46.29,350460.0,46.17,46.44,46.1,46.29,350460.0
2021-12-16 12:00:00,46.29,46.39,46.05,46.11,336630.0,46.29,46.39,46.05,46.11,336630.0
2021-12-16 13:00:00,46.1,46.1,45.74,45.84,615450.0,46.1,46.1,45.74,45.84,615450.0
2021-12-16 14:00:00,45.86,45.99,45.74,45.85,403245.0,45.86,45.99,45.74,45.85,403245.0
2021-12-16 15:00:00,45.85,45.99,45.71,45.8,872145.0,45.85,45.99,45.71,45.8,872145.0
2021-12-17 09:30:00,45.75,46.09,45.27,45.35,1098180.0,45.75,46.09,45.27,45.35,1098180.0
2021-12-17 10:00:00,45.29,45.5,44.98,45.42,347925.0,45.29,45.5,44.98,45.42,347925.0
2021-12-17 11:00:00,45.41,45.73,45.1,45.2,360165.0,45.41,45.73,45.1,45.2,360165.0
2021-12-17 12:00:00,45.18,45.41,44.98,45.24,233100.0,45.18,45.41,44.98,45.24,233100.0
2021-12-17 13:00:00,45.22,45.41,45.09,45.4,172050.0,45.22,45.41,45.09,45.4,172050.0
2021-12-17 14:00:00,45.4,45.51,45.16,45.16,238965.0,45.4,45.51,45.16,45.16,238965.0
2021-12-17 15:00:00,45.17,45.54,44.83,45.08,1577265.0,45.17,45.54,44.83,45.08,1577265.0
2021-12-20 09:30:00,44.86,45.28,44.39,44.42,326280.0,44.86,45.28,44.39,44.42,326280.0
2021-12-20 10:00:00,44.35,44.5,44.21,44.31,440430.0,44.35,44.5,44.21,44.31,440430.0
2021-12-20 11:00:00,44.3,44.58,44.22,44.48,483090.0,44.3,44.58,44.22,44.48,483090.0
2021-12-20 12:00:00,44.45,44.49,44.16,44.43,366150.0,44.45,44.49,44.16,44.43,366150.0
2021-12-20 13:00:00,44.45,44.79,44.45,44.69,202230.0,44.45,44.79,44.45,44.69,202230.0
2021-12-20 14:00:00,44.68,44.75,44.53,44.63,373125.0,44.68,44.75,44.53,44.63,373125.0
2021-12-20 15:00:00,44.63,44.92,44.56,44.85,648045.0,44.63,44.92,44.56,44.85,648045.0
2021-12-21 09:30:00,44.84,45.2,44.24,44.33,338475.0,44.84,45.2,44.24,44.33,338475.0
2021-12-21 10:00:00,44.42,44.81,44.34,44.78,249150.0,44.42,44.81,44.34,44.78,249150.0
2021-12-21 11:00:00,44.67,45.11,44.61,44.99,200070.0,44.67,45.11,44.61,44.99,200070.0
2021-12-21 12:00:00,45.0,45.14,44.9,45.1,148395.0,45.0,45.14,44.9,45.1,148395.0
2021-12-21 13:00:00,45.07,45.17,45.04,45.06,129630.0,45.07,45.17,45.04,45.06,129630.0
2021-12-21 14:00:00,45.04,45.04,44.85,44.93,185070.0,45.04,45.04,44.85,44.93,185070.0
2021-12-21 15:00:00,44.97,45.07,44.88,44.97,628215.0,44.97,45.07,44.88,44.97,628215.0
2021-12-22 09:30:00,45.13,45.28,44.76,45.07,90510.0,45.13,45.28,44.76,45.07,90510.0
2021-12-22 10:00:00,45.09,45.27,44.84,45.19,177705.0,45.09,45.27,44.84,45.19,177705.0
2021-12-22 11:00:00,45.15,45.26,45.02,45.16,171645.0,45.15,45.26,45.02,45.16,171645.0
2021-12-22 12:00:00,45.18,45.23,45.08,45.17,211350.0,45.18,45.23,45.08,45.17,211350.0
2021-12-22 13:00:00,45.17,45.32,45.15,45.22,302145.0,45.17,45.32,45.15,45.22,302145.0
2021-12-22 14:00:00,45.23,45.35,45.23,45.28,216705.0,45.23,45.35,45.23,45.28,216705.0
2021-12-22 15:00:00,45.28,45.43,45.23,45.43,681345.0,45.28,45.43,45.23,45.43,681345.0
2021-12-23 09:30:00,45.43,45.74,45.35,45.67,98925.0,45.43,45.74,45.35,45.67,98925.0
2021-12-23 10:00:00,45.67,45.92,45.52,45.59,227520.0,45.67,45.92,45.52,45.59,227520.0
2021-12-23 11:00:00,45.6,45.6,45.34,45.48,159720.0,45.6,45.6,45.34,45.48,159720.0
2021-12-23 12:00:00,45.44,45.47,45.27,45.28,119865.0,45.44,45.47,45.27,45.28,119865.0
2021-12-23 13:00:00,45.3,45.36,45.2,45.36,83850.0,45.3,45.36,45.2,45.36,83850.0
2021-12-23 14:00:00,45.36,45.41,45.3,45.35,99180.0,45.36,45.41,45.3,45.35,99180.0
2021-12-23 15:00:00,45.38,45.38,45.23,45.29,413100.0,45.38,45.38,45.23,45.29,413100.0
2021-12-27 09:30:00,45.63,45.64,45.31,45.35,168015.0,45.63,45.64,45.31,45.35,168015.0
2021-12-27 10:00:00,45.35,45.86,45.27,45.85,342450.0,45.35,45.86,45.27,45.85,342450.0
2021-12-27 11:00:00,45.88,46.16,45.87,45.96,432510.0,45.88,46.16,45.87,45.96,432510.0
2021-12-27 12:00:00,45.96,46.06,45.96,46.04,109845.0,45.96,46.06,45.96,46.04,109845.0
2021-12-27 13:00:00,46.05,46.09,45.89,45.89,131835.0,46.05,46.09,45.89,45.89,131835.0
2021-12-27 14:00:00,45.87,46.06,45.84,45.97,362835.0,45.87,46.06,45.84,45.97,362835.0
2021-12-27 15:00:00,45.98,46.21,45.98,46.16,353775.0,45.98,46.21,45.98,46.16,353775.0
2021-12-28 09:30:00,46.19,46.42,46.1,46.31,68760.0,46.19,46.42,46.1,46.31,68760.0
2021-12-28 10:00:00,46.27,46.44,46.2,46.44,161400.0,46.27,46.44,46.2,46.44,161400.0
2021-12-28 11:00:00,46.43,46.54,46.32,46.45,163905.0,46.43,46.54,46.32,46.45,163905.0
2021-12-28 12:00:00,46.44,46.48,46.25,46.4,108285.0,46.44,46.48,46.25,46.4,108285.0
2021-12-28 13:00:00,46.4,46.48,46.34,46.48,93975.0,46.4,46.48,46.34,46.48,93975.0
2021-12-28 14:00:00,46.47,46.47,46.33,46.43,136200.0,46.47,46.47,46.33,46.43,136200.0
2021-12-28 15:00:00,46.42,46.48,46.32,46.46,268470.0,46.42,46.48,46.32,46.46,268470.0
2021-12-29 09:30:00,46.63,47.09,46.63,46.96,150420.0,46.63,47.09,46.63,46.96,150420.0
2021-12-29 10:00:00,47.0,47.03,46.78,46.78,170265.0,47.0,47.03,46.78,46.78,170265.0
2021-12-29 11:00:00,46.75,46.91,46.74,46.88,85425.0,46.75,46.91,46.74,46.88,85425.0
2021-12-29 12:00:00,46.91,47.03,46.86,47.03,137130.0,46.91,47.03,46.86,47.03,137130.0
2021-12-29 13:00:00,47.04,47.19,47.04,47.18,220860.0,47.04,47.19,47.04,47.18,220860.0
2021-12-29 14:00:00,47.19,47.19,47.03,47.1,94545.0,47.19,47.19,47.03,47.1,94545.0
2021-12-29 15:00:00,47.08,47.34,47.08,47.24,334230.0,47.08,47.34,47.08,47.24,334230.0
2021-12-30 09:30:00,47.16,47.39,47.14,47.14,90225.0,47.16,47.39,47.14,47.14,90225.0
2021-12-30 10:00:00,47.03,47.16,46.87,46.87,188925.0,47.03,47.16,46.87,46.87,188925.0
2021-12-30 11:00:00,46.83,46.93,46.76,46.82,156315.0,46.83,46.93,46.76,46.82,156315.0
2021-12-30 12:00:00,46.81,46.87,46.78,46.8,128175.0,46.81,46.87,46.78,46.8,128175.0
2021-12-30 13:00:00,46.82,46.96,46.81,46.91,118335.0,46.82,46.96,46.81,46.91,118335.0
2021-12-30 14:00:00,46.9,46.9,46.82,46.87,90060.0,46.9,46.9,46.82,46.87,90060.0
2021-12-30 15:00:00,46.86,46.98,46.72,46.78,312765.0,46.86,46.98,46.72,46.78,312765.0
2021-12-31 09:30:00,46.85,47.01,46.6,46.62,84690.0,46.85,47.01,46.6,46.62,84690.0
2021-12-31 10:00:00,46.64,46.95,46.63,46.89,146175.0,46.64,46.95,46.63,46.89,146175.0
2021-12-31 11:00:00,46.88,47.0,46.84,46.91,77970.0,46.88,47.0,46.84,46.91,77970.0
2021-12-31 12:00:00,46.88,47.04,46.88,47.04,90825.0,46.88,47.04,46.88,47.04,90825.0
2021-12-31 13:00:00,47.05,47.09,46.99,47.07,138855.0,47.05,47.09,46.99,47.07,138855.0
2021-12-31 14:00:00,47.06,47.23,47.03,47.2,125205.0,47.06,47.23,47.03,47.2,125205.0
2021-12-31 15:00:00,47.18,47.38,47.03,47.08,739470.0,47.18,47.38,47.03,47.08,739470.0
2022-01-03 09:30:00,46.92,47.25,46.63,46.72,165360.0,46.92,47.25,46.63,46.72,165360.0
2022-01-03 10:00:00,46.62,46.74,46.28,46.28,281025.0,46.62,46.74,46.28,46.28,281025.0
2022-01-03 11:00:00,46.26,46.27,45.97,46.03,187290.0,46.26,46.27,45.97,46.03,187290.0
2022-01-03 12:00:00,46.02,46.49,45.9,46.13,187230.0,46.02,46.49,45.9,46.13,187230.0
2022-01-03 13:00:00,46.19,46.43,46.19,46.43,90045.0,46.19,46.43,46.19,46.43,90045.0
2022-01-03 14:00:00,46.44,46.66,46.42,46.5,135375.0,46.44,46.66,46.42,46.5,135375.0
2022-01-03 15:00:00,46.48,46.57,46.26,46.39,678795.0,46.48,46.57,46.26,46.39,678795.0
2022-01-04 09:30:00,46.32,46.79,46.31,46.5,153330.0,46.32,46.79,46.31,46.5,153330.0
2022-01-04 10:00:00,46.51,46.66,46.32,46.63,259515.0,46.51,46.66,46.32,46.63,259515.0
2022-01-04 11:00:00,46.61,46.95,46.53,46.89,360945.0,46.61,46.95,46.53,46.89,360945.0
2022-01-04 12:00:00,46.87,46.91,46.6,46.64,147255.0,46.87,46.91,46.6,46.64,147255.0
2022-01-04 13:00:00,46.66,46.75,46.52,46.61,212985.0,46.66,46.75,46.52,46.61,212985.0
2022-01-04 14:00:00,46.62,46.72,46.58,46.65,189075.0,46.62,46.72,46.58,46.65,189075.0
2022-01-04 15:00:00,46.63,46.76,46.53,46.59,493815.0,46.63,46.76,46.53,46.59,493815.0
2022-01-05 09:30:00,46.72,46.72,46.4,46.52,161265.0,46.72,46.72,46.4,46.52,161265.0
2022-01-05 10:00:00,46.55,46.87,46.49,46.67,275625.0,46.55,46.87,46.49,46.67,275625.0
2022-01-05 11:00:00,46.65,46.73,46.52,46.63,181125.0,46.65,46.73,46.52,46.63,181125.0
2022-01-05 12:00:00,46.62,46.75,46.51,46.74,207870.0,46.62,46.75,46.51,46.74,207870.0
2022-01-05 13:00:00,46.77,46.78,46.51,46.51,173640.0,46.77,46.78,46.51,46.51,173640.0
2022-01-05 14:00:00,46.48,46.58,46.02,46.09,291015.0,46.48,46.58,46.02,46.09,291015.0
2022-01-05 15:00:00,46.07,46.08,45.63,45.64,702405.0,46.07,46.08,45.63,45.64,702405.0
2022-01-06 09:30:00,45.95,46.54,45.81,46.44,217350.0,45.95,46.54,45.81,46.44,217350.0
2022-01-06 10:00:00,46.49,46.8,46.48,46.64,304365.0,46.49,46.8,46.48,46.64,304365.0
2022-01-06 11:00:00,46.55,46.57,46.31,46.57,311535.0,46.55,46.57,46.31,46.57,311535.0
2022-01-06 12:00:00,46.6,46.61,46.38,46.47,202170.0,46.6,46.61,46.38,46.47,202170.0
2022-01-06 13:00:00,46.42,46.65,46.42,46.62,198750.0,46.42,46.65,46.42,46.62,198750.0
2022-01-06 14:00:00,46.62,46.7,46.54,46.66,164280.0,46.62,46.7,46.54,46.66,164280.0
2022-01-06 15:00:00,46.66,46.74,46.62,46.71,446550.0,46.66,46.74,46.62,46.71,446550.0
2022-01-07 09:30:00,46.66,46.66,46.21,46.23,180525.0,46.66,46.66,46.21,46.23,180525.0
2022-01-07 10:00:00,46.21,46.46,45.89,46.02,223230.0,46.21,46.46,45.89,46.02,223230.0
2022-01-07 11:00:00,45.99,46.07,45.72,45.88,174480.0,45.99,46.07,45.72,45.88,174480.0
2022-01-07 12:00:00,45.94,45.94,45.62,45.77,176655.0,45.94,45.94,45.62,45.77,176655.0
2022-01-07 13:00:00,45.75,45.86,45.52,45.63,152490.0,45.75,45.86,45.52,45.63,152490.0
2022-01-07 14:00:00,45.64,45.69,45.53,45.6,158085.0,45.64,45.69,45.53,45.6,158085.0
2022-01-07 15:00:00,45.58,45.63,45.42,45.49,615780.0,45.58,45.63,45.42,45.49,615780.0
2022-01-10 09:30:00,45.45,45.45,44.72,44.8,296745.0,45.45,45.45,44.72,44.8,296745.0
2022-01-10 10:00:00,44.81,44.87,44.3,44.51,528675.0,44.81,44.87,44.3,44.51,528675.0
2022-01-10 11:00:00,44.51,44.82,44.49,44.62,348540.0,44.51,44.82,44.49,44.62,348540.0
2022-01-10 12:00:00,44.62,44.72,44.53,44.57,203955.0,44.62,44.72,44.53,44.57,203955.0
2022-01-10 13:00:00,44.58,44.74,44.44,44.74,382605.0,44.58,44.74,44.44,44.74,382605.0
2022-01-10 14:00:00,44.73,44.9,44.7,44.78,187320.0,44.73,44.9,44.7,44.78,187320.0
2022-01-10 15:00:00,44.81,45.03,44.68,44.98,603900.0,44.81,45.03,44.68,44.98,603900.0
2022-01-11 09:30:00,44.89,45.22,44.33,44.33,161970.0,44.89,45.22,44.33,44.33,161970.0
2022-01-11 10:00:00,44.33,44.96,44.33,44.95,366615.0,44.33,44.96,44.33,44.95,366615.0
2022-01-11 11:00:00,44.9,45.29,44.85,45.16,258390.0,44.9,45.29,44.85,45.16,258390.0
2022-01-11 12:00:00,45.14,45.15,44.9,45.04,210855.0,45.14,45.15,44.9,45.04,210855.0
2022-01-11 13:00:00,45.05,45.21,45.0,45.15,219555.0,45.05,45.21,45.0,45.15,219555.0
2022-01-11 14:00:00,45.15,45.37,45.1,45.35,438330.0,45.15,45.37,45.1,45.35,438330.0
2022-01-11 15:00:00,45.37,45.46,45.31,45.45,759735.0,45.37,45.46,45.31,45.45,759735.0
2022-01-12 09:30:00,45.55,45.79,45.42,45.65,327570.0,45.55,45.79,45.42,45.65,327570.0
2022-01-12 10:00:00,45.65,45.83,45.39,45.56,392745.0,45.65,45.83,45.39,45.56,392745.0
2022-01-12 11:00:00,45.55,45.67,45.44,45.61,200985.0,45.55,45.67,45.44,45.61,200985.0
2022-01-12 12:00:00,45.66,45.67,45.28,45.46,160755.0,45.66,45.67,45.28,45.46,160755.0
2022-01-12 13:00:00,45.43,45.43,45.24,45.26,166890.0,45.43,45.43,45.24,45.26,166890.0
2022-01-12 14:00:00,45.26,45.53,45.24,45.42,181200.0,45.26,45.53,45.24,45.42,181200.0
2022-01-12 15:00:00,45.46,45.62,45.36,45.58,831870.0,45.46,45.62,45.36,45.58,831870.0
2022-01-13 09:30:00,46.2,46.24,45.72,45.87,198420.0,46.2,46.24,45.72,45.87,198420.0
2022-01-13 10:00:00,45.86,46.1,45.84,45.92,207960.0,45.86,46.1,45.84,45.92,207960.0
2022-01-13 11:00:00,45.94,46.24,45.92,46.21,165165.0,45.94,46.24,45.92,46.21,165165.0
2022-01-13 12:00:00,46.1,46.1,45.78,45.89,121095.0,46.1,46.1,45.78,45.89,121095.0
2022-01-13 13:00:00,45.91,46.21,45.89,46.18,191790.0,45.91,46.21,45.89,46.18,191790.0
2022-01-13 14:00:00,46.18,46.24,45.97,46.03,157935.0,46.18,46.24,45.97,46.03,157935.0
2022-01-13 15:00:00,45.98,46.06,45.67,45.85,428670.0,45.98,46.06,45.67,45.85,428670.0
2022-01-14 09:30:00,46.16,46.19,45.74,46.13,280095.0,46.16,46.19,45.74,46.13,280095.0
2022-01-14 10:00:00,46.13,46.14,45.92,46.04,651105.0,46.13,46.14,45.92,46.04,651105.0
2022-01-14 11:00:00,46.07,46.07,45.44,45.67,316680.0,46.07,46.07,45.44,45.67,316680.0
2022-01-14 12:00:00,45.67,45.67,45.25,45.28,253500.0,45.67,45.67,45.25,45.28,253500.0
2022-01-14 13:00:00,45.26,45.31,44.98,45.2,458700.0,45.26,45.31,44.98,45.2,458700.0
2022-01-14 14:00:00,45.19,45.31,45.04,45.15,353835.0,45.19,45.31,45.04,45.15,353835.0
2022-01-14 15:00:00,45.15,45.35,45.07,45.26,1337430.0,45.15,45.35,45.07,45.26,1337430.0
2022-01-18 09:30:00,44.94,45.14,43.76,43.9,463680.0,44.94,45.14,43.76,43.9,463680.0
2022-01-18 10:00:00,43.87,44.29,43.78,44.03,418755.0,43.87,44.29,43.78,44.03,418755.0
2022-01-18 11:00:00,44.01,44.64,43.94,44.62,324300.0,44.01,44.64,43.94,44.62,324300.0
2022-01-18 12:00:00,44.54,44.54,44.35,44.39,275760.0,44.54,44.54,44.35,44.39,275760.0
2022-01-18 13:00:00,44.37,44.48,44.35,44.47,322515.0,44.37,44.48,44.35,44.47,322515.0
2022-01-18 14:00:00,44.47,44.56,44.36,44.51,724410.0,44.47,44.56,44.36,44.51,724410.0
2022-01-18 15:00:00,44.5,44.53,44.29,44.38,805395.0,44.5,44.53,44.29,44.38,805395.0
2022-01-19 09:30:00,44.53,44.92,44.41,44.69,227610.0,44.53,44.92,44.41,44.69,227610.0
2022-01-19 10:00:00,44.73,44.77,44.41,44.75,524850.0,44.73,44.77,44.41,44.75,524850.0
2022-01-19 11:00:00,44.73,44.82,44.38,44.8,439560.0,44.73,44.82,44.38,44.8,439560.0
2022-01-19 12:00:00,44.81,44.85,44.61,44.69,605700.0,44.81,44.85,44.61,44.69,605700.0
2022-01-19 13:00:00,44.67,44.73,44.36,44.44,349140.0,44.67,44.73,44.36,44.44,349140.0
2022-01-19 14:00:00,44.45,44.45,44.16,44.27,358290.0,44.45,44.45,44.16,44.27,358290.0
2022-01-19 15:00:00,44.25,44.28,43.93,43.96,1123035.0,44.25,44.28,43.93,43.96,1123035.0
2022-01-20 09:30:00,43.98,44.58,43.88,44.58,1349655.0,43.98,44.58,43.88,44.58,1349655.0
2022-01-20 10:00:00,44.58,44.62,44.07,44.08,427800.0,44.58,44.62,44.07,44.08,427800.0
2022-01-20 11:00:00,44.08,44.36,44.02,44.02,411165.0,44.08,44.36,44.02,44.02,411165.0
2022-01-20 12:00:00,44.06,44.21,44.03,44.06,154695.0,44.06,44.21,44.03,44.06,154695.0
2022-01-20 13:00:00,44.06,44.07,43.82,44.0,262590.0,44.06,44.07,43.82,44.0,262590.0
2022-01-20 14:00:00,44.01,44.13,43.77,43.81,288420.0,44.01,44.13,43.77,43.81,288420.0
2022-01-20 15:00:00,43.83,43.85,43.07,43.18,804870.0,43.83,43.85,43.07,43.18,804870.0
2022-01-21 09:30:00,43.33,43.57,43.09,43.39,686610.0,43.33,43.57,43.09,43.39,686610.0
2022-01-21 10:00:00,43.3,43.5,43.09,43.36,1749930.0,43.3,43.5,43.09,43.36,1749930.0
2022-01-21 11:00:00,43.34,43.45,42.83,42.94,739680.0,43.34,43.45,42.83,42.94,739680.0
2022-01-21 12:00:00,42.9,42.94,42.69,42.74,472860.0,42.9,42.94,42.69,42.74,472860.0
2022-01-21 13:00:00,42.78,42.94,42.68,42.7,591600.0,42.78,42.94,42.68,42.7,591600.0
2022-01-21 14:00:00,42.7,42.85,42.58,42.73,623175.0,42.7,42.85,42.58,42.73,623175.0
2022-01-21 15:00:00,42.7,42.7,42.25,42.38,1780080.0,42.7,42.7,42.25,42.38,1780080.0
2022-01-24 09:30:00,42.06,43.27,42.06,42.66,752145.0,42.06,43.27,42.06,42.66,752145.0
2022-01-24 10:00:00,42.51,43.06,42.47,42.9,695790.0,42.51,43.06,42.47,42.9,695790.0
2022-01-24 11:00:00,42.88,42.93,42.47,42.8,346245.0,42.88,42.93,42.47,42.8,346245.0
2022-01-24 12:00:00,42.74,42.8,42.43,42.78,457140.0,42.74,42.8,42.43,42.78,457140.0
2022-01-24 13:00:00,42.76,43.33,42.72,43.33,423540.0,42.76,43.33,42.72,43.33,423540.0
2022-01-24 14:00:00,43.33,43.39,42.84,43.09,322950.0,43.33,43.39,42.84,43.09,322950.0
2022-01-24 15:00:00,43.12,44.04,43.12,43.85,625050.0,43.12,44.04,43.12,43.85,625050.0
2022-01-25 09:30:00,43.67,43.78,42.83,43.2,677580.0,43.67,43.78,42.83,43.2,677580.0
2022-01-25 10:00:00,43.26,43.77,43.09,43.54,457185.0,43.26,43.77,43.09,43.54,457185.0
2022-01-25 11:00:00,43.54,43.6,43.2,43.25,360345.0,43.54,43.6,43.2,43.25,360345.0
2022-01-25 12:00:00,43.21,43.7,43.21,43.35,419370.0,43.21,43.7,43.21,43.35,419370.0
2022-01-25 13:00:00,43.45,43.8,43.37,43.8,726390.0,43.45,43.8,43.37,43.8,726390.0
2022-01-25 14:00:00,43.8,43.8,43.39,43.68,530850.0,43.8,43.8,43.39,43.68,530850.0
2022-01-25 15:00:00,43.72,43.72,43.0,43.07,1178895.0,43.72,43.72,43.0,43.07,1178895.0
2022-01-26 09:30:00,43.27,43.64,43.2,43.56,341130.0,43.27,43.64,43.2,43.56,341130.0
2022-01-26 10:00:00,43.58,43.64,42.93,43.06,859095.0,43.58,43.64,42.93,43.06,859095.0
2022-01-26 11:00:00,43.11,43.31,42.99,43.27,631860.0,43.11,43.31,42.99,43.27,631860.0
2022-01-26 12:00:00,43.26,43.34,43.07,43.14,402900.0,43.26,43.34,43.07,43.14,402900.0
2022-01-26 13:00:00,43.08,43.16,42.96,43.08,421425.0,43.08,43.16,42.96,43.08,421425.0
2022-01-26 14:00:00,43.16,43.24,42.4,42.61,485340.0,43.16,43.24,42.4,42.61,485340.0
2022-01-26 15:00:00,42.58,42.58,42.0,42.11,1475295.0,42.58,42.58,42.0,42.11,1475295.0
2022-01-27 09:30:00,42.57,42.94,42.43,42.67,299295.0,42.57,42.94,42.43,42.67,299295.0
2022-01-27 10:00:00,42.61,42.76,42.34,42.76,456270.0,42.61,42.76,42.34,42.76,456270.0
2022-01-27 11:00:00,42.8,42.83,42.41,42.76,435615.0,42.8,42.83,42.41,42.76,435615.0
2022-01-27 12:00:00,42.69,42.69,42.22,42.51,602685.0,42.69,42.69,42.22,42.51,602685.0
2022-01-27 13:00:00,42.45,42.47,42.07,42.37,530070.0,42.45,42.47,42.07,42.37,530070.0
2022-01-27 14:00:00,42.38,42.43,42.11,42.28,301665.0,42.38,42.43,42.11,42.28,301665.0
2022-01-27 15:00:00,42.36,42.61,42.19,42.31,793410.0,42.36,42.61,42.19,42.31,793410.0
2022-01-28 09:30:00,42.74,42.74,41.97,42.03,234000.0,42.74,42.74,41.97,42.03,234000.0
2022-01-28 10:00:00,42.16,42.36,42.04,42.32,447180.0,42.16,42.36,42.04,42.32,447180.0
2022-01-28 11:00:00,42.36,42.73,42.22,42.73,539130.0,42.36,42.73,42.22,42.73,539130.0
2022-01-28 12:00:00,42.71,42.72,42.41,42.53,648675.0,42.71,42.72,42.41,42.53,648675.0
2022-01-28 13:00:00,42.51,42.68,42.4,42.64,349605.0,42.51,42.68,42.4,42.64,349605.0
2022-01-28 14:00:00,42.61,42.66,42.28,42.58,467460.0,42.61,42.66,42.28,42.58,467460.0
2022-01-28 15:00:00,42.6,42.9,42.49,42.86,2204895.0,42.6,42.9,42.49,42.86,2204895.0
2022-01-31 09:30:00,42.67,43.16,42.41,42.98,308190.0,42.67,43.16,42.41,42.98,308190.0
2022-01-31 10:00:00,42.97,43.32,42.86,43.21,376320.0,42.97,43.32,42.86,43.21,376320.0
2022-01-31 11:00:00,43.22,43.4,43.17,43.29,395745.0,43.22,43.4,43.17,43.29,395745.0
2022-01-31 12:00:00,43.26,43.39,43.15,43.17,205380.0,43.26,43.39,43.15,43.17,205380.0
2022-01-31 13:00:00,43.17,43.32,43.14,43.26,188550.0,43.17,43.32,43.14,43.26,188550.0
2022-01-31 14:00:00,43.26,43.41,43.25,43.33,220560.0,43.26,43.41,43.25,43.33,220560.0
2022-01-31 15:00:00,43.35,43.54,43.11,43.42,943515.0,43.35,43.54,43.11,43.42,943515.0
2022-02-01 09:30:00,43.42,43.75,43.21,43.32,512130.0,43.42,43.75,43.21,43.32,512130.0
2022-02-01 10:00:00,43.37,43.39,43.02,43.22,336855.0,43.37,43.39,43.02,43.22,336855.0
2022-02-01 11:00:00,43.34,43.69,43.31,43.52,349335.0,43.34,43.69,43.31,43.52,349335.0
2022-02-01 12:00:00,43.56,43.63,43.38,43.6,203115.0,43.56,43.63,43.38,43.6,203115.0
2022-02-01 13:00:00,43.57,43.57,43.38,43.46,138945.0,43.57,43.57,43.38,43.46,138945.0
2022-02-01 14:00:00,43.46,43.59,43.37,43.59,229320.0,43.46,43.59,43.37,43.59,229320.0
2022-02-01 15:00:00,43.63,43.85,43.61,43.8,408855.0,43.63,43.85,43.61,43.8,408855.0
2022-02-02 09:30:00,43.79,44.3,43.51,43.95,361425.0,43.79,44.3,43.51,43.95,361425.0
2022-02-02 10:00:00,43.98,44.15,43.66,44.0,355245.0,43.98,44.15,43.66,44.0,355245.0
2022-02-02 11:00:00,44.02,44.46,44.02,44.34,291870.0,44.02,44.46,44.02,44.34,291870.0
2022-02-02 12:00:00,44.36,44.64,44.34,44.6,279795.0,44.36,44.64,44.34,44.6,279795.0
2022-02-02 13:00:00,44.62,44.68,44.53,44.66,192975.0,44.62,44.68,44.53,44.66,192975.0
2022-02-02 14:00:00,44.64,44.78,44.54,44.75,228795.0,44.64,44.78,44.54,44.75,228795.0
2022-02-02 15:00:00,44.72,44.98,44.7,44.83,1141980.0,44.72,44.98,44.7,44.83,1141980.0
2022-02-03 09:30:00,44.43,44.89,44.42,44.52,397350.0,44.43,44.89,44.42,44.52,397350.0
2022-02-03 10:00:00,44.46,44.67,44.23,44.66,305085.0,44.46,44.67,44.23,44.66,305085.0
2022-02-03 11:00:00,44.67,44.78,44.36,44.4,195810.0,44.67,44.78,44.36,44.4,195810.0
2022-02-03 12:00:00,44.29,44.47,44.24,44.43,130560.0,44.29,44.47,44.24,44.43,130560.0
2022-02-03 13:00:00,44.47,44.54,44.42,44.5,154905.0,44.47,44.54,44.42,44.5,154905.0
2022-02-03 14:00:00,44.48,44.54,44.32,44.39,199110.0,44.48,44.54,44.32,44.39,199110.0
2022-02-03 15:00:00,44.36,44.41,43.88,44.03,814635.0,44.36,44.41,43.88,44.03,814635.0
2022-02-04 09:30:00,43.75,43.75,42.93,42.98,167805.0,43.75,43.75,42.93,42.98,167805.0
2022-02-04 10:00:00,42.96,42.96,42.28,42.4,1517025.0,42.96,42.96,42.28,42.4,1517025.0
2022-02-04 11:00:00,42.39,43.08,42.39,43.03,424005.0,42.39,43.08,42.39,43.03,424005.0
2022-02-04 12:00:00,43.02,43.29,42.84,43.29,360765.0,43.02,43.29,42.84,43.29,360765.0
2022-02-04 13:00:00,43.27,43.38,43.21,43.26,223500.0,43.27,43.38,43.21,43.26,223500.0
2022-02-04 14:00:00,43.27,43.3,43.06,43.24,229545.0,43.27,43.3,43.06,43.24,229545.0
2022-02-04 15:00:00,43.28,43.44,43.04,43.06,464160.0,43.28,43.44,43.04,43.06,464160.0
2022-02-07 09:30:00,43.17,43.4,42.83,43.0,172635.0,43.17,43.4,42.83,43.0,172635.0
2022-02-07 10:00:00,43.03,43.32,42.82,42.99,586245.0,43.03,43.32,42.82,42.99,586245.0
2022-02-07 11:00:00,43.01,43.01,42.21,42.41,941010.0,43.01,43.01,42.21,42.41,941010.0
2022-02-07 12:00:00,42.45,42.6,42.32,42.42,308130.0,42.45,42.6,42.32,42.42,308130.0
2022-02-07 13:00:00,42.44,42.82,42.43,42.74,342225.0,42.44,42.82,42.43,42.74,342225.0
2022-02-07 14:00:00,42.68,42.74,42.61,42.68,176325.0,42.68,42.74,42.61,42.68,176325.0
2022-02-07 15:00:00,42.67,42.76,42.2,42.27,720270.0,42.67,42.76,42.2,42.27,720270.0
2022-02-08 09:30:00,42.43,42.43,41.92,42.41,144315.0,42.43,42.43,41.92,42.41,144315.0
2022-02-08 10:00:00,42.42,42.8,42.4,42.78,258810.0,42.42,42.8,42.4,42.78,258810.0
2022-02-08 11:00:00,42.79,43.01,42.76,42.89,305160.0,42.79,43.01,42.76,42.89,305160.0
2022-02-08 12:00:00,42.89,43.0,42.78,42.94,275700.0,42.89,43.0,42.78,42.94,275700.0
2022-02-08 13:00:00,42.94,43.03,42.6,42.72,317160.0,42.94,43.03,42.6,42.72,317160.0
2022-02-08 14:00:00,42.71,42.72,42.53,42.58,386385.0,42.71,42.72,42.53,42.58,386385.0
2022-02-08 15:00:00,42.58,42.72,42.42,42.47,695550.0,42.58,42.72,42.42,42.47,695550.0
2022-02-09 09:30:00,43.03,43.41,42.8,43.31,264015.0,43.03,43.41,42.8,43.31,264015.0
2022-02-09 10:00:00,43.24,43.28,42.91,43.11,390030.0,43.24,43.28,42.91,43.11,390030.0
2022-02-09 11:00:00,43.13,43.26,42.92,43.05,345045.0,43.13,43.26,42.92,43.05,345045.0
2022-02-09 12:00:00,43.04,43.04,42.89,42.96,403350.0,43.04,43.04,42.89,42.96,403350.0
2022-02-09 13:00:00,42.94,42.98,42.82,42.82,531765.0,42.94,42.98,42.82,42.82,531765.0
2022-02-09 14:00:00,42.81,42.85,42.55,42.6,561060.0,42.81,42.85,42.55,42.6,561060.0
2022-02-09 15:00:00,42.58,42.65,42.29,42.65,1966470.0,42.58,42.65,42.29,42.65,1966470.0
2022-02-10 09:30:00,42.17,44.02,42.08,43.92,1421490.0,42.17,44.02,42.08,43.92,1421490.0
2022-02-10 10:00:00,43.91,43.99,43.43,43.91,1279635.0,43.91,43.99,43.43,43.91,1279635.0
2022-02-10 11:00:00,43.91,44.15,43.81,43.89,1435830.0,43.91,44.15,43.81,43.89,1435830.0
2022-02-10 12:00:00,43.81,44.7,43.81,44.15,857055.0,43.81,44.7,43.81,44.15,857055.0
2022-02-10 13:00:00,44.13,44.2,43.81,44.08,647400.0,44.13,44.2,43.81,44.08,647400.0
2022-02-10 14:00:00,44.1,44.36,43.86,44.02,794910.0,44.1,44.36,43.86,44.02,794910.0
2022-02-10 15:00:00,44.04,44.09,43.65,43.93,2383500.0,44.04,44.09,43.65,43.93,2383500.0
2022-02-11 09:30:00,44.02,44.97,43.67,44.84,950625.0,44.02,44.97,43.67,44.84,950625.0
2022-02-11 10:00:00,44.85,44.95,44.42,44.67,561195.0,44.85,44.95,44.42,44.67,561195.0
2022-02-11 11:00:00,44.68,44.92,44.55,44.9,354765.0,44.68,44.92,44.55,44.9,354765.0
2022-02-11 12:00:00,44.89,44.96,44.67,44.68,270555.0,44.89,44.96,44.67,44.68,270555.0
2022-02-11 13:00:00,44.67,44.8,44.19,44.34,420165.0,44.67,44.8,44.19,44.34,420165.0
2022-02-11 14:00:00,44.38,44.67,44.25,44.61,482445.0,44.38,44.67,44.25,44.61,482445.0
2022-02-11 15:00:00,44.61,44.68,44.34,44.56,934320.0,44.61,44.68,44.34,44.56,934320.0
2022-02-14 09:30:00,44.85,44.85,44.08,44.09,256605.0,44.85,44.85,44.08,44.09,256605.0
2022-02-14 10:00:00,44.08,44.09,43.49,43.61,541875.0,44.08,44.09,43.49,43.61,541875.0
2022-02-14 11:00:00,43.6,43.83,43.41,43.76,619395.0,43.6,43.83,43.41,43.76,619395.0
2022-02-14 12:00:00,43.75,44.2,43.71,44.2,699000.0,43.75,44.2,43.71,44.2,699000.0
2022-02-14 13:00:00,44.17,44.2,43.81,43.86,426015.0,44.17,44.2,43.81,43.86,426015.0
2022-02-14 14:00:00,43.87,43.91,43.62,43.76,361515.0,43.87,43.91,43.62,43.76,361515.0
2022-02-14 15:00:00,43.74,44.19,43.68,44.05,1061190.0,43.74,44.19,43.68,44.05,1061190.0
2022-02-15 09:30:00,44.33,44.71,44.1,44.66,676335.0,44.33,44.71,44.1,44.66,676335.0
2022-02-15 10:00:00,44.64,44.97,44.47,44.94,709965.0,44.64,44.97,44.47,44.94,709965.0
2022-02-15 11:00:00,44.92,45.04,44.65,45.0,371985.0,44.92,45.04,44.65,45.0,371985.0
2022-02-15 12:00:00,45.0,45.04,44.76,44.8,422655.0,45.0,45.04,44.76,44.8,422655.0
2022-02-15 13:00:00,44.84,45.08,44.84,45.01,276465.0,44.84,45.08,44.84,45.01,276465.0
2022-02-15 14:00:00,45.0,45.02,44.84,44.86,336960.0,45.0,45.02,44.84,44.86,336960.0
2022-02-15 15:00:00,44.88,45.19,44.8,44.99,1307625.0,44.88,45.19,44.8,44.99,1307625.0
2022-02-16 09:30:00,45.09,45.4,45.09,45.19,249000.0,45.09,45.4,45.09,45.19,249000.0
2022-02-16 10:00:00,45.16,45.27,44.65,44.68,938355.0,45.16,45.27,44.65,44.68,938355.0
2022-02-16 11:00:00,44.7,45.09,44.69,44.93,854970.0,44.7,45.09,44.69,44.93,854970.0
2022-02-16 12:00:00,44.93,45.0,44.7,44.96,256230.0,44.93,45.0,44.7,44.96,256230.0
2022-02-16 13:00:00,44.97,44.99,44.89,44.95,337140.0,44.97,44.99,44.89,44.95,337140.0
2022-02-16 14:00:00,44.95,45.28,44.86,45.07,353925.0,44.95,45.28,44.86,45.07,353925.0
2022-02-16 15:00:00,45.05,45.37,45.05,45.26,937950.0,45.05,45.37,45.05,45.26,937950.0
2022-02-17 09:30:00,45.18,45.21,44.67,44.94,232950.0,45.18,45.21,44.67,44.94,232950.0
2022-02-17 10:00:00,44.93,45.43,44.87,45.43,495735.0,44.93,45.43,44.87,45.43,495735.0
2022-02-17 11:00:00,45.39,45.55,45.16,45.4,342615.0,45.39,45.55,45.16,45.4,342615.0
2022-02-17 12:00:00,45.4,45.42,45.1,45.15,366345.0,45.4,45.42,45.1,45.15,366345.0
2022-02-17 13:00:00,45.17,45.4,45.16,45.33,451770.0,45.17,45.4,45.16,45.33,451770.0
2022-02-17 14:00:00,45.29,45.29,44.89,45.03,741405.0,45.29,45.29,44.89,45.03,741405.0
2022-02-17 15:00:00,45.03,45.19,44.87,45.02,947055.0,45.03,45.19,44.87,45.02,947055.0
2022-02-18 09:30:00,44.97,45.52,44.89,45.51,458115.0,44.97,45.52,44.89,45.51,458115.0
2022-02-18 10:00:00,45.52,45.63,45.38,45.49,450600.0,45.52,45.63,45.38,45.49,450600.0
2022-02-18 11:00:00,45.44,45.55,45.31,45.31,836775.0,45.44,45.55,45.31,45.31,836775.0
2022-02-18 12:00:00,45.31,45.35,45.09,45.23,496545.0,45.31,45.35,45.09,45.23,496545.0
2022-02-18 13:00:00,45.21,45.45,45.19,45.4,390990.0,45.21,45.45,45.19,45.4,390990.0
2022-02-18 14:00:00,45.4,45.55,45.32,45.45,335655.0,45.4,45.55,45.32,45.45,335655.0
2022-02-18 15:00:00,45.47,45.53,45.12,45.18,651930.0,45.47,45.53,45.12,45.18,651930.0
2022-02-22 09:30:00,44.99,45.16,44.38,44.89,837240.0,44.99,45.16,44.38,44.89,837240.0
2022-02-22 10:00:00,44.9,44.9,44.15,44.21,1328190.0,44.9,44.9,44.15,44.21,1328190.0
2022-02-22 11:00:00,44.27,44.37,44.08,44.15,834390.0,44.27,44.37,44.08,44.15,834390.0
2022-02-22 12:00:00,44.17,44.25,43.43,43.5,1193385.0,44.17,44.25,43.43,43.5,1193385.0
2022-02-22 13:00:00,43.52,43.62,43.18,43.23,1000890.0,43.52,43.62,43.18,43.23,1000890.0
2022-02-22 14:00:00,43.25,43.68,43.14,43.66,801315.0,43.25,43.68,43.14,43.66,801315.0
2022-02-22 15:00:00,43.64,43.91,43.35,43.48,1473285.0,43.64,43.91,43.35,43.48,1473285.0
2022-02-23 09:30:00,43.53,43.7,43.33,43.33,295095.0,43.53,43.7,43.33,43.33,295095.0
2022-02-23 10:00:00,43.28,43.32,42.68,42.72,633180.0,43.28,43.32,42.68,42.72,633180.0
2022-02-23 11:00:00,42.72,42.85,42.63,42.65,360075.0,42.72,42.85,42.63,42.65,360075.0
2022-02-23 12:00:00,42.65,43.01,42.62,42.77,335610.0,42.65,43.01,42.62,42.77,335610.0
2022-02-23 13:00:00,42.71,42.73,42.34,42.41,306270.0,42.71,42.73,42.34,42.41,306270.0
2022-02-23 14:00:00,42.39,42.4,41.89,42.0,445125.0,42.39,42.4,41.89,42.0,445125.0
2022-02-23 15:00:00,41.99,42.18,41.76,42.09,1483710.0,41.99,42.18,41.76,42.09,1483710.0
2022-02-24 09:30:00,41.53,42.19,41.39,42.19,513045.0,41.53,42.19,41.39,42.19,513045.0
2022-02-24 10:00:00,42.08,42.23,41.67,41.81,403980.0,42.08,42.23,41.67,41.81,403980.0
2022-02-24 11:00:00,41.77,42.06,41.59,41.87,365445.0,41.77,42.06,41.59,41.87,365445.0
2022-02-24 12:00:00,41.89,41.97,41.55,41.78,327585.0,41.89,41.97,41.55,41.78,327585.0
2022-02-24 13:00:00,41.67,42.06,41.67,41.92,390075.0,41.67,42.06,41.67,41.92,390075.0
2022-02-24 14:00:00,41.93,42.29,41.85,42.28,331710.0,41.93,42.29,41.85,42.28,331710.0
2022-02-24 15:00:00,42.29,42.55,42.16,42.45,935010.0,42.29,42.55,42.16,42.45,935010.0
2022-02-25 09:30:00,42.55,42.89,42.39,42.67,478800.0,42.55,42.89,42.39,42.67,478800.0
2022-02-25 10:00:00,42.6,43.24,42.6,43.16,319335.0,42.6,43.24,42.6,43.16,319335.0
2022-02-25 11:00:00,43.08,43.49,43.08,43.43,398265.0,43.08,43.49,43.08,43.43,398265.0
2022-02-25 12:00:00,43.4,43.58,43.38,43.46,246810.0,43.4,43.58,43.38,43.46,246810.0
2022-02-25 13:00:00,43.46,43.66,43.35,43.52,309885.0,43.46,43.66,43.35,43.52,309885.0
2022-02-25 14:00:00,43.5,43.53,43.37,43.42,183060.0,43.5,43.53,43.37,43.42,183060.0
2022-02-25 15:00:00,43.36,43.69,43.35,43.65,456615.0,43.36,43.69,43.35,43.65,456615.0
2022-02-28 09:30:00,43.31,43.58,42.76,43.39,309120.0,43.31,43.58,42.76,43.39,309120.0
2022-02-28 10:00:00,43.46,43.46,42.84,43.14,272520.0,43.46,43.46,42.84,43.14,272520.0
2022-02-28 11:00:00,43.21,43.52,43.2,43.32,359160.0,43.21,43.52,43.2,43.32,359160.0
2022-02-28 12:00:00,43.37,43.37,42.95,42.97,325185.0,43.37,43.37,42.95,42.97,325185.0
2022-02-28 13:00:00,43.0,43.1,42.8,43.0,560640.0,43.0,43.1,42.8,43.0,560640.0
2022-02-28 14:00:00,42.96,42.96,42.68,42.9,285690.0,42.96,42.96,42.68,42.9,285690.0
2022-02-28 15:00:00,42.88,43.29,42.75,43.28,1050870.0,42.88,43.29,42.75,43.28,1050870.0
2022-03-01 09:30:00,43.16,44.03,43.16,43.91,263325.0,43.16,44.03,43.16,43.91,263325.0
2022-03-01 10:00:00,43.99,44.03,43.05,43.25,1321905.0,43.99,44.03,43.05,43.25,1321905.0
2022-03-01 11:00:00,43.33,43.88,43.27,43.61,506865.0,43.33,43.88,43.27,43.61,506865.0
2022-03-01 12:00:00,43.54,43.69,43.34,43.64,278115.0,43.54,43.69,43.34,43.64,278115.0
2022-03-01 13:00:00,43.68,43.74,43.4,43.53,463320.0,43.68,43.74,43.4,43.53,463320.0
2022-03-01 14:00:00,43.55,43.88,43.49,43.76,634665.0,43.55,43.88,43.49,43.76,634665.0
2022-03-01 15:00:00,43.75,43.93,43.49,43.77,1513020.0,43.75,43.93,43.49,43.77,1513020.0
2022-03-02 09:30:00,43.77,44.65,43.64,44.56,289260.0,43.77,44.65,43.64,44.56,289260.0
2022-03-02 10:00:00,44.58,45.08,44.45,44.94,466455.0,44.58,45.08,44.45,44.94,466455.0
2022-03-02 11:00:00,44.89,45.27,44.82,45.17,404370.0,44.89,45.27,44.82,45.17,404370.0
2022-03-02 12:00:00,45.2,45.24,45.05,45.2,326220.0,45.2,45.24,45.05,45.2,326220.0
2022-03-02 13:00:00,45.22,45.43,45.2,45.3,492000.0,45.22,45.43,45.2,45.3,492000.0
2022-03-02 14:00:00,45.33,45.42,45.13,45.32,386940.0,45.33,45.42,45.13,45.32,386940.0
2022-03-02 15:00:00,45.33,45.41,45.05,45.06,1038495.0,45.33,45.41,45.05,45.06,1038495.0
2022-03-03 09:30:00,45.54,45.54,45.05,45.09,213315.0,45.54,45.54,45.05,45.09,213315.0
2022-03-03 10:00:00,45.16,45.3,44.93,44.97,507615.0,45.16,45.3,44.93,44.97,507615.0
2022-03-03 11:00:00,44.98,45.24,44.91,45.08,540720.0,44.98,45.24,44.91,45.08,540720.0
2022-03-03 12:00:00,45.06,45.63,45.06,45.6,594405.0,45.06,45.63,45.06,45.6,594405.0
2022-03-03 13:00:00,45.56,45.73,45.37,45.57,435555.0,45.56,45.73,45.37,45.57,435555.0
2022-03-03 14:00:00,45.59,45.82,45.53,45.62,789525.0,45.59,45.82,45.53,45.62,789525.0
2022-03-03 15:00:00,45.61,45.76,45.47,45.64,1674900.0,45.61,45.76,45.47,45.64,1674900.0
2022-03-04 09:30:00,45.38,45.45,44.94,45.45,330615.0,45.38,45.45,44.94,45.45,330615.0
2022-03-04 10:00:00,45.53,45.78,45.37,45.48,1709295.0,45.53,45.78,45.37,45.48,1709295.0
2022-03-04 11:00:00,45.49,45.54,45.24,45.37,469305.0,45.49,45.54,45.24,45.37,469305.0
2022-03-04 12:00:00,45.33,45.58,45.17,45.22,413670.0,45.33,45.58,45.17,45.22,413670.0
2022-03-04 13:00:00,45.23,45.46,45.02,45.02,301605.0,45.23,45.46,45.02,45.02,301605.0
2022-03-04 14:00:00,45.0,45.12,44.81,44.83,369675.0,45.0,45.12,44.81,44.83,369675.0
2022-03-04 15:00:00,44.79,45.05,44.78,44.94,861720.0,44.79,45.05,44.78,44.94,861720.0
2022-03-07 09:30:00,44.93,45.28,44.52,45.25,292140.0,44.93,45.28,44.52,45.25,292140.0
2022-03-07 10:00:00,45.26,45.49,45.15,45.18,752595.0,45.26,45.49,45.15,45.18,752595.0
2022-03-07 11:00:00,45.17,45.28,44.66,44.68,466020.0,45.17,45.28,44.66,44.68,466020.0
2022-03-07 12:00:00,44.67,44.67,44.17,44.27,495390.0,44.67,44.67,44.17,44.27,495390.0
2022-03-07 13:00:00,44.38,44.52,44.15,44.25,280665.0,44.38,44.52,44.15,44.25,280665.0
2022-03-07 14:00:00,44.22,44.48,44.22,44.39,362715.0,44.22,44.48,44.22,44.39,362715.0
2022-03-07 15:00:00,44.4,44.4,43.8,44.03,1016640.0,44.4,44.4,43.8,44.03,1016640.0
2022-03-08 09:30:00,44.08,44.43,43.78,44.36,288750.0,44.08,44.43,43.78,44.36,288750.0
2022-03-08 10:00:00,44.43,44.44,43.83,44.08,1172820.0,44.43,44.44,43.83,44.08,1172820.0
2022-03-08 11:00:00,44.02,44.13,43.37,43.86,528240.0,44.02,44.13,43.37,43.86,528240.0
2022-03-08 12:00:00,43.85,44.68,43.85,44.49,607110.0,43.85,44.68,43.85,44.49,607110.0
2022-03-08 13:00:00,44.54,44.85,44.06,44.1,343290.0,44.54,44.85,44.06,44.1,343290.0
2022-03-08 14:00:00,44.07,44.31,43.97,44.21,295440.0,44.07,44.31,43.97,44.21,295440.0
2022-03-08 15:00:00,44.21,44.39,43.58,43.61,580260.0,44.21,44.39,43.58,43.61,580260.0
2022-03-09 09:30:00,44.36,44.62,44.13,44.44,193560.0,44.36,44.62,44.13,44.44,193560.0
2022-03-09 10:00:00,44.43,44.74,44.32,44.49,348735.0,44.43,44.74,44.32,44.49,348735.0
2022-03-09 11:00:00,44.54,44.94,44.44,44.94,455490.0,44.54,44.94,44.44,44.94,455490.0
2022-03-09 12:00:00,44.94,45.32,44.94,45.31,272025.0,44.94,45.32,44.94,45.31,272025.0
2022-03-09 13:00:00,45.27,45.31,44.98,45.01,320580.0,45.27,45.31,44.98,45.01,320580.0
2022-03-09 14:00:00,45.03,45.2,44.99,45.05,273720.0,45.03,45.2,44.99,45.05,273720.0
2022-03-09 15:00:00,45.05,45.27,44.89,44.98,1012755.0,45.05,45.27,44.89,44.98,1012755.0
2022-03-10 09:30:00,44.35,44.63,44.01,44.43,235860.0,44.35,44.63,44.01,44.43,235860.0
2022-03-10 10:00:00,44.48,44.77,44.27,44.35,341445.0,44.48,44.77,44.27,44.35,341445.0
2022-03-10 11:00:00,44.42,44.66,44.34,44.59,259875.0,44.42,44.66,44.34,44.59,259875.0
2022-03-10 12:00:00,44.6,44.81,44.6,44.73,188685.0,44.6,44.81,44.6,44.73,188685.0
2022-03-10 13:00:00,44.7,44.91,44.63,44.69,246150.0,44.7,44.91,44.63,44.69,246150.0
2022-03-10 14:00:00,44.72,45.05,44.7,45.03,267750.0,44.72,45.05,44.7,45.03,267750.0
2022-03-10 15:00:00,45.0,45.13,44.9,45.07,704385.0,45.0,45.13,44.9,45.07,704385.0
2022-03-11 09:30:00,45.51,45.98,45.37,45.81,363390.0,45.51,45.98,45.37,45.81,363390.0
2022-03-11 10:00:00,45.8,45.85,45.28,45.58,325365.0,45.8,45.85,45.28,45.58,325365.0
2022-03-11 11:00:00,45.55,45.55,45.28,45.32,306825.0,45.55,45.55,45.28,45.32,306825.0
2022-03-11 12:00:00,45.28,45.41,45.06,45.33,255405.0,45.28,45.41,45.06,45.33,255405.0
2022-03-11 13:00:00,45.35,45.51,45.25,45.42,339030.0,45.35,45.51,45.25,45.42,339030.0
2022-03-11 14:00:00,45.41,45.49,45.22,45.27,178980.0,45.41,45.49,45.22,45.27,178980.0
2022-03-11 15:00:00,45.29,45.3,44.98,45.05,537105.0,45.29,45.3,44.98,45.05,537105.0
2022-03-14 09:30:00,45.2,45.73,45.2,45.5,279885.0,45.2,45.73,45.2,45.5,279885.0
2022-03-14 10:00:00,45.46,45.77,45.38,45.71,419655.0,45.46,45.77,45.38,45.71,419655.0
2022-03-14 11:00:00,45.71,45.77,45.24,45.29,699045.0,45.71,45.77,45.24,45.29,699045.0
2022-03-14 12:00:00,45.29,45.29,44.91,44.95,346230.0,45.29,45.29,44.91,44.95,346230.0
2022-03-14 13:00:00,44.94,45.0,44.79,44.79,452715.0,44.94,45.0,44.79,44.79,452715.0
2022-03-14 14:00:00,44.8,44.89,44.69,44.74,353175.0,44.8,44.89,44.69,44.74,353175.0
2022-03-14 15:00:00,44.75,45.11,44.73,44.99,1143060.0,44.75,45.11,44.73,44.99,1143060.0
2022-03-15 09:30:00,45.34,45.65,45.04,45.65,576420.0,45.34,45.65,45.04,45.65,576420.0
2022-03-15 10:00:00,45.62,45.89,45.49,45.87,615645.0,45.62,45.89,45.49,45.87,615645.0
2022-03-15 11:00:00,45.9,46.13,45.7,45.8,412845.0,45.9,46.13,45.7,45.8,412845.0
2022-03-15 12:00:00,45.8,46.13,45.79,45.99,334575.0,45.8,46.13,45.79,45.99,334575.0
2022-03-15 13:00:00,46.0,46.12,45.85,46.0,265320.0,46.0,46.12,45.85,46.0,265320.0
2022-03-15 14:00:00,45.94,46.19,45.76,46.19,288795.0,45.94,46.19,45.76,46.19,288795.0
2022-03-15 15:00:00,46.18,46.49,46.16,46.39,1285560.0,46.18,46.49,46.16,46.39,1285560.0
2022-03-16 09:30:00,46.55,46.72,46.17,46.45,382320.0,46.55,46.72,46.17,46.45,382320.0
2022-03-16 10:00:00,46.4,46.66,46.06,46.4,355425.0,46.4,46.66,46.06,46.4,355425.0
2022-03-16 11:00:00,46.31,46.47,46.12,46.3,274020.0,46.31,46.47,46.12,46.3,274020.0
2022-03-16 12:00:00,46.26,46.62,46.24,46.33,353940.0,46.26,46.62,46.24,46.33,353940.0
2022-03-16 13:00:00,46.34,46.4,46.2,46.21,290040.0,46.34,46.4,46.2,46.21,290040.0
2022-03-16 14:00:00,46.15,46.26,45.56,46.07,1014750.0,46.15,46.26,45.56,46.07,1014750.0
2022-03-16 15:00:00,46.07,46.77,46.07,46.76,1003230.0,46.07,46.77,46.07,46.76,1003230.0
2022-03-17 09:30:00,46.4,46.7,46.08,46.44,320970.0,46.4,46.7,46.08,46.44,320970.0
2022-03-17 10:00:00,46.43,46.57,46.21,46.29,268500.0,46.43,46.57,46.21,46.29,268500.0
2022-03-17 11:00:00,46.27,46.4,46.16,46.26,240870.0,46.27,46.4,46.16,46.26,240870.0
2022-03-17 12:00:00,46.3,46.56,46.3,46.39,239385.0,46.3,46.56,46.3,46.39,239385.0
2022-03-17 13:00:00,46.4,46.53,46.29,46.5,249855.0,46.4,46.53,46.29,46.5,249855.0
2022-03-17 14:00:00,46.48,46.56,46.34,46.52,209700.0,46.48,46.56,46.34,46.52,209700.0
2022-03-17 15:00:00,46.53,46.78,46.4,46.75,789810.0,46.53,46.78,46.4,46.75,789810.0
2022-03-18 09:30:00,46.38,46.41,44.67,44.79,1660755.0,46.38,46.41,44.67,44.79,1660755.0
2022-03-18 10:00:00,44.72,45.27,44.72,45.0,728955.0,44.72,45.27,44.72,45.0,728955.0
2022-03-18 11:00:00,45.01,45.4,44.98,45.18,320160.0,45.01,45.4,44.98,45.18,320160.0
2022-03-18 12:00:00,45.16,45.35,45.09,45.16,410910.0,45.16,45.35,45.09,45.16,410910.0
2022-03-18 13:00:00,45.17,45.32,45.13,45.32,256215.0,45.17,45.32,45.13,45.32,256215.0
2022-03-18 14:00:00,45.36,45.54,45.23,45.52,433695.0,45.36,45.54,45.23,45.52,433695.0
2022-03-18 15:00:00,45.51,46.03,45.5,46.0,1063995.0,45.51,46.03,45.5,46.0,1063995.0
2022-03-21 09:30:00,45.99,46.08,45.57,45.57,300675.0,45.99,46.08,45.57,45.57,300675.0
2022-03-21 10:00:00,45.57,45.76,45.37,45.73,362850.0,45.57,45.76,45.37,45.73,362850.0
2022-03-21 11:00:00,45.72,45.74,45.42,45.62,438675.0,45.72,45.74,45.42,45.62,438675.0
2022-03-21 12:00:00,45.66,45.74,45.48,45.54,420660.0,45.66,45.74,45.48,45.54,420660.0
2022-03-21 13:00:00,45.53,45.63,45.23,45.36,375750.0,45.53,45.63,45.23,45.36,375750.0
2022-03-21 14:00:00,45.38,45.57,45.28,45.31,355950.0,45.38,45.57,45.28,45.31,355950.0
2022-03-21 15:00:00,45.28,45.73,45.25,45.7,724740.0,45.28,45.73,45.25,45.7,724740.0
2022-03-22 09:30:00,46.05,46.05,45.61,45.63,230685.0,46.05,46.05,45.61,45.63,230685.0
2022-03-22 10:00:00,45.69,45.93,45.44,45.57,475725.0,45.69,45.93,45.44,45.57,475725.0
2022-03-22 11:00:00,45.59,45.75,45.53,45.69,509745.0,45.59,45.75,45.53,45.69,509745.0
2022-03-22 12:00:00,45.7,45.72,45.49,45.69,390585.0,45.7,45.72,45.49,45.69,390585.0
2022-03-22 13:00:00,45.68,45.72,45.57,45.63,322335.0,45.68,45.72,45.57,45.63,322335.0
2022-03-22 14:00:00,45.61,45.68,45.56,45.57,413625.0,45.61,45.68,45.56,45.57,413625.0
2022-03-22 15:00:00,45.58,45.85,45.58,45.82,1535865.0,45.58,45.85,45.58,45.82,1535865.0
2022-03-23 09:30:00,45.79,45.8,45.33,45.61,369855.0,45.79,45.8,45.33,45.61,369855.0
2022-03-23 10:00:00,45.59,45.75,45.57,45.59,1173075.0,45.59,45.75,45.57,45.59,1173075.0
2022-03-23 11:00:00,45.59,45.66,45.52,45.6,715590.0,45.59,45.66,45.52,45.6,715590.0
2022-03-23 12:00:00,45.6,45.7,45.52,45.59,371895.0,45.6,45.7,45.52,45.59,371895.0
2022-03-23 13:00:00,45.56,45.74,45.5,45.73,288540.0,45.56,45.74,45.5,45.73,288540.0
2022-03-23 14:00:00,45.71,45.76,45.61,45.67,477240.0,45.71,45.76,45.61,45.67,477240.0
2022-03-23 15:00:00,45.68,45.96,45.63,45.91,1033470.0,45.68,45.96,45.63,45.91,1033470.0
2022-03-24 09:30:00,45.88,46.3,45.65,46.16,889875.0,45.88,46.3,45.65,46.16,889875.0
2022-03-24 10:00:00,46.19,46.47,46.1,46.19,583680.0,46.19,46.47,46.1,46.19,583680.0
2022-03-24 11:00:00,46.19,46.42,46.18,46.36,823365.0,46.19,46.42,46.18,46.36,823365.0
2022-03-24 12:00:00,46.38,46.53,46.23,46.35,602745.0,46.38,46.53,46.23,46.35,602745.0
2022-03-24 13:00:00,46.44,46.7,46.41,46.68,290670.0,46.44,46.7,46.41,46.68,290670.0
2022-03-24 14:00:00,46.7,46.76,46.55,46.63,399525.0,46.7,46.76,46.55,46.63,399525.0
2022-03-24 15:00:00,46.61,46.73,46.6,46.68,644100.0,46.61,46.73,46.6,46.68,644100.0
2022-03-25 09:30:00,46.86,46.86,46.29,46.45,815745.0,46.86,46.86,46.29,46.45,815745.0
2022-03-25 10:00:00,46.52,46.86,46.49,46.6,414405.0,46.52,46.86,46.49,46.6,414405.0
2022-03-25 11:00:00,46.61,46.7,46.39,46.55,405360.0,46.61,46.7,46.39,46.55,405360.0
2022-03-25 12:00:00,46.64,46.8,46.5,46.72,297120.0,46.64,46.8,46.5,46.72,297120.0
2022-03-25 13:00:00,46.7,46.94,46.6,46.93,400905.0,46.7,46.94,46.6,46.93,400905.0
2022-03-25 14:00:00,46.93,46.95,46.75,46.77,403800.0,46.93,46.95,46.75,46.77,403800.0
2022-03-25 15:00:00,46.78,46.92,46.67,46.89,710445.0,46.78,46.92,46.67,46.89,710445.0
2022-03-28 09:30:00,47.0,47.0,46.5,46.69,644490.0,47.0,47.0,46.5,46.69,644490.0
2022-03-28 10:00:00,46.78,46.88,46.28,46.49,682155.0,46.78,46.88,46.28,46.49,682155.0
2022-03-28 11:00:00,46.51,46.54,45.62,45.73,1019325.0,46.51,46.54,45.62,45.73,1019325.0
2022-03-28 12:00:00,45.67,45.81,45.51,45.66,340125.0,45.67,45.81,45.51,45.66,340125.0
2022-03-28 13:00:00,45.7,45.75,45.57,45.7,229290.0,45.7,45.75,45.57,45.7,229290.0
2022-03-28 14:00:00,45.71,45.81,45.6,45.79,385515.0,45.71,45.81,45.6,45.79,385515.0
2022-03-28 15:00:00,45.75,45.81,45.64,45.77,681030.0,45.75,45.81,45.64,45.77,681030.0
2022-03-29 09:30:00,46.16,46.56,45.99,46.11,510225.0,46.16,46.56,45.99,46.11,510225.0
2022-03-29 10:00:00,46.19,46.53,46.1,46.53,750555.0,46.19,46.53,46.1,46.53,750555.0
2022-03-29 11:00:00,46.55,46.55,45.97,46.12,342225.0,46.55,46.55,45.97,46.12,342225.0
2022-03-29 12:00:00,46.13,46.34,46.02,46.31,328500.0,46.13,46.34,46.02,46.31,328500.0
2022-03-29 13:00:00,46.32,46.54,46.26,46.54,267585.0,46.32,46.54,46.26,46.54,267585.0
2022-03-29 14:00:00,46.57,46.74,46.48,46.71,351690.0,46.57,46.74,46.48,46.71,351690.0
2022-03-29 15:00:00,46.71,46.91,46.68,46.83,731310.0,46.71,46.91,46.68,46.83,731310.0
2022-03-30 09:30:00,46.83,46.94,46.25,46.74,484095.0,46.83,46.94,46.25,46.74,484095.0
2022-03-30 10:00:00,46.7,46.8,46.43,46.52,324030.0,46.7,46.8,46.43,46.52,324030.0
2022-03-30 11:00:00,46.55,46.57,46.35,46.55,402600.0,46.55,46.57,46.35,46.55,402600.0
2022-03-30 12:00:00,46.56,46.57,46.45,46.51,267360.0,46.56,46.57,46.45,46.51,267360.0
2022-03-30 13:00:00,46.51,46.63,46.47,46.56,354825.0,46.51,46.63,46.47,46.56,354825.0
2022-03-30 14:00:00,46.58,46.74,46.44,46.49,599835.0,46.58,46.74,46.44,46.49,599835.0
2022-03-30 15:00:00,46.48,46.54,46.27,46.47,780975.0,46.48,46.54,46.27,46.47,780975.0
2022-03-31 09:30:00,46.72,46.72,46.17,46.21,277965.0,46.72,46.72,46.17,46.21,277965.0
2022-03-31 10:00:00,46.29,46.29,46.05,46.06,291015.0,46.29,46.29,46.05,46.06,291015.0
2022-03-31 11:00:00,46.07,46.22,45.95,46.17,300885.0,46.07,46.22,45.95,46.17,300885.0
2022-03-31 12:00:00,46.16,46.37,46.15,46.31,227025.0,46.16,46.37,46.15,46.31,227025.0
2022-03-31 13:00:00,46.29,46.37,46.12,46.21,206205.0,46.29,46.37,46.12,46.21,206205.0
2022-03-31 14:00:00,46.16,46.18,46.03,46.16,204570.0,46.16,46.18,46.03,46.16,204570.0
2022-03-31 15:00:00,46.16,46.24,45.63,45.66,1229610.0,46.16,46.24,45.63,45.66,1229610.0
2022-04-01 09:30:00,45.89,46.14,45.55,45.82,254985.0,45.89,46.14,45.55,45.82,254985.0
2022-04-01 10:00:00,45.91,46.02,45.56,45.68,322440.0,45.91,46.02,45.56,45.68,322440.0
2022-04-01 11:00:00,45.64,45.69,45.55,45.57,214560.0,45.64,45.69,45.55,45.57,214560.0
2022-04-01 12:00:00,45.53,45.54,45.23,45.37,299715.0,45.53,45.54,45.23,45.37,299715.0
2022-04-01 13:00:00,45.38,45.4,44.84,44.87,402930.0,45.38,45.4,44.84,44.87,402930.0
2022-04-01 14:00:00,44.9,45.04,44.81,44.85,276975.0,44.9,45.04,44.81,44.85,276975.0
2022-04-01 15:00:00,44.86,44.93,44.33,44.49,1503510.0,44.86,44.93,44.33,44.49,1503510.0
2022-04-04 09:30:00,44.49,45.19,44.14,45.11,298665.0,44.49,45.19,44.14,45.11,298665.0
2022-04-04 10:00:00,45.07,45.31,44.88,45.02,610755.0,45.07,45.31,44.88,45.02,610755.0
2022-04-04 11:00:00,45.0,45.37,44.98,45.35,375630.0,45.0,45.37,44.98,45.35,375630.0
2022-04-04 12:00:00,45.38,45.45,45.19,45.36,461370.0,45.38,45.45,45.19,45.36,461370.0
2022-04-04 13:00:00,45.34,45.5,45.32,45.43,154530.0,45.34,45.5,45.32,45.43,154530.0
2022-04-04 14:00:00,45.45,45.65,45.33,45.59,495975.0,45.45,45.65,45.33,45.59,495975.0
2022-04-04 15:00:00,45.6,45.84,45.6,45.81,1483245.0,45.6,45.84,45.6,45.81,1483245.0
2022-04-05 09:30:00,45.52,46.12,45.48,45.99,644565.0,45.52,46.12,45.48,45.99,644565.0
2022-04-05 10:00:00,46.04,46.1,45.56,46.07,769005.0,46.04,46.1,45.56,46.07,769005.0
2022-04-05 11:00:00,46.07,46.53,45.98,46.28,616110.0,46.07,46.53,45.98,46.28,616110.0
2022-04-05 12:00:00,46.26,46.4,46.22,46.33,506970.0,46.26,46.4,46.22,46.33,506970.0
2022-04-05 13:00:00,46.33,46.43,46.2,46.21,571740.0,46.33,46.43,46.2,46.21,571740.0
2022-04-05 14:00:00,46.2,46.24,46.07,46.15,564240.0,46.2,46.24,46.07,46.15,564240.0
2022-04-05 15:00:00,46.15,46.19,45.9,46.05,1181325.0,46.15,46.19,45.9,46.05,1181325.0
2022-04-06 09:30:00,45.85,46.17,45.5,46.08,220500.0,45.85,46.17,45.5,46.08,220500.0
2022-04-06 10:00:00,46.12,46.3,45.95,46.01,411045.0,46.12,46.3,45.95,46.01,411045.0
2022-04-06 11:00:00,46.05,46.18,45.96,46.14,609810.0,46.05,46.18,45.96,46.14,609810.0
2022-04-06 12:00:00,46.13,46.38,46.12,46.38,255765.0,46.13,46.38,46.12,46.38,255765.0
2022-04-06 13:00:00,46.41,46.5,46.32,46.36,314625.0,46.41,46.5,46.32,46.36,314625.0
2022-04-06 14:00:00,46.32,46.53,46.15,46.48,312015.0,46.32,46.53,46.15,46.48,312015.0
2022-04-06 15:00:00,46.52,46.84,46.49,46.73,1097295.0,46.52,46.84,46.49,46.73,1097295.0
2022-04-07 09:30:00,46.36,47.09,46.36,47.0,595455.0,46.36,47.09,46.36,47.0,595455.0
2022-04-07 10:00:00,46.98,47.67,46.96,47.58,1368915.0,46.98,47.67,46.96,47.58,1368915.0
2022-04-07 11:00:00,47.58,48.03,47.52,47.66,691110.0,47.58,48.03,47.52,47.66,691110.0
2022-04-07 12:00:00,47.68,47.97,47.65,47.77,469110.0,47.68,47.97,47.65,47.77,469110.0
2022-04-07 13:00:00,47.73,48.16,47.71,48.16,222735.0,47.73,48.16,47.71,48.16,222735.0
2022-04-07 14:00:00,48.16,48.33,48.0,48.31,382995.0,48.16,48.33,48.0,48.31,382995.0
2022-04-07 15:00:00,48.33,48.56,48.31,48.44,1104390.0,48.33,48.56,48.31,48.44,1104390.0
2022-04-08 09:30:00,48.33,49.03,48.23,48.94,428655.0,48.33,49.03,48.23,48.94,428655.0
2022-04-08 10:00:00,48.95,49.8,48.95,49.73,387930.0,48.95,49.8,48.95,49.73,387930.0
2022-04-08 11:00:00,49.71,49.74,49.25,49.41,487275.0,49.71,49.74,49.25,49.41,487275.0
2022-04-08 12:00:00,49.43,49.43,49.08,49.25,437115.0,49.43,49.43,49.08,49.25,437115.0
2022-04-08 13:00:00,49.23,49.24,49.0,49.08,295320.0,49.23,49.24,49.0,49.08,295320.0
2022-04-08 14:00:00,49.07,49.26,49.0,49.21,190725.0,49.07,49.26,49.0,49.21,190725.0
2022-04-08 15:00:00,49.2,49.32,49.03,49.12,462630.0,49.2,49.32,49.03,49.12,462630.0
2022-04-11 09:30:00,48.92,49.29,48.82,49.06,261105.0,48.92,49.29,48.82,49.06,261105.0
2022-04-11 10:00:00,49.11,49.13,48.39,48.71,377685.0,49.11,49.13,48.39,48.71,377685.0
2022-04-11 11:00:00,48.76,48.76,48.43,48.58,186795.0,48.76,48.76,48.43,48.58,186795.0
2022-04-11 12:00:00,48.51,48.67,48.44,48.44,116205.0,48.51,48.67,48.44,48.44,116205.0
2022-04-11 13:00:00,48.41,48.41,48.07,48.35,435060.0,48.41,48.41,48.07,48.35,435060.0
2022-04-11 14:00:00,48.26,48.58,48.2,48.55,208290.0,48.26,48.58,48.2,48.55,208290.0
2022-04-11 15:00:00,48.53,48.53,48.1,48.23,589845.0,48.53,48.53,48.1,48.23,589845.0
2022-04-12 09:30:00,48.34,48.81,48.21,48.56,444465.0,48.34,48.81,48.21,48.56,444465.0
2022-04-12 10:00:00,48.46,48.69,48.25,48.29,290010.0,48.46,48.69,48.25,48.29,290010.0
2022-04-12 11:00:00,48.29,48.54,48.25,48.42,304440.0,48.29,48.54,48.25,48.42,304440.0
2022-04-12 12:00:00,48.44,48.45,48.05,48.24,233040.0,48.44,48.45,48.05,48.24,233040.0
2022-04-12 13:00:00,48.24,48.3,48.02,48.04,128415.0,48.24,48.3,48.02,48.04,128415.0
2022-04-12 14:00:00,48.0,48.05,47.83,47.93,568275.0,48.0,48.05,47.83,47.93,568275.0
2022-04-12 15:00:00,47.93,47.94,47.61,47.89,705600.0,47.93,47.94,47.61,47.89,705600.0
2022-04-13 09:30:00,48.01,48.01,47.62,47.64,175515.0,48.01,48.01,47.62,47.64,175515.0
2022-04-13 10:00:00,47.64,47.93,47.54,47.77,279915.0,47.64,47.93,47.54,47.77,279915.0
2022-04-13 11:00:00,47.75,47.87,47.63,47.76,287190.0,47.75,47.87,47.63,47.76,287190.0
2022-04-13 12:00:00,47.76,48.05,47.76,47.96,195750.0,47.76,48.05,47.76,47.96,195750.0
2022-04-13 13:00:00,47.96,48.12,47.94,48.11,152175.0,47.96,48.12,47.94,48.11,152175.0
2022-04-13 14:00:00,48.1,48.17,47.96,48.0,315180.0,48.1,48.17,47.96,48.0,315180.0
2022-04-13 15:00:00,47.99,48.33,47.94,48.27,958110.0,47.99,48.33,47.94,48.27,958110.0
2022-04-14 09:30:00,48.3,48.63,48.14,48.2,271875.0,48.3,48.63,48.14,48.2,271875.0
2022-04-14 10:00:00,48.21,48.43,48.0,48.31,163830.0,48.21,48.43,48.0,48.31,163830.0
2022-04-14 11:00:00,48.29,48.33,48.04,48.08,285375.0,48.29,48.33,48.04,48.08,285375.0
2022-04-14 12:00:00,48.06,48.08,47.79,47.9,317595.0,48.06,48.08,47.79,47.9,317595.0
2022-04-14 13:00:00,47.89,48.09,47.84,48.09,418425.0,47.89,48.09,47.84,48.09,418425.0
2022-04-14 14:00:00,48.09,48.1,47.74,47.79,194100.0,48.09,48.1,47.74,47.79,194100.0
2022-04-14 15:00:00,47.78,47.8,47.52,47.59,586215.0,47.78,47.8,47.52,47.59,586215.0
2022-04-18 09:30:00,47.33,47.84,47.33,47.82,284880.0,47.33,47.84,47.33,47.82,284880.0
2022-04-18 10:00:00,47.8,48.33,47.75,48.12,640770.0,47.8,48.33,47.75,48.12,640770.0
2022-04-18 11:00:00,48.09,48.13,47.67,47.78,355170.0,48.09,48.13,47.67,47.78,355170.0
2022-04-18 12:00:00,47.82,48.32,47.78,48.29,472245.0,47.82,48.32,47.78,48.29,472245.0
2022-04-18 13:00:00,48.29,48.49,48.16,48.37,399540.0,48.29,48.49,48.16,48.37,399540.0
2022-04-18 14:00:00,48.36,48.42,48.25,48.28,303090.0,48.36,48.42,48.25,48.28,303090.0
2022-04-18 15:00:00,48.28,48.34,47.91,48.13,694485.0,48.28,48.34,47.91,48.13,694485.0
2022-04-19 09:30:00,48.21,48.89,48.21,48.81,265215.0,48.21,48.89,48.21,48.81,265215.0
2022-04-19 10:00:00,48.77,48.83,48.31,48.52,264870.0,48.77,48.83,48.31,48.52,264870.0
2022-04-19 11:00:00,48.52,48.61,48.3,48.33,192045.0,48.52,48.61,48.3,48.33,192045.0
2022-04-19 12:00:00,48.3,48.37,48.19,48.32,218730.0,48.3,48.37,48.19,48.32,218730.0
2022-04-19 13:00:00,48.31,48.37,48.17,48.35,178815.0,48.31,48.37,48.17,48.35,178815.0
2022-04-19 14:00:00,48.33,48.59,48.15,48.59,340155.0,48.33,48.59,48.15,48.59,340155.0
2022-04-19 15:00:00,48.57,48.8,48.52,48.69,1009410.0,48.57,48.8,48.52,48.69,1009410.0
2022-04-20 09:30:00,48.94,49.33,48.89,49.18,194370.0,48.94,49.33,48.89,49.18,194370.0
2022-04-20 10:00:00,49.18,49.41,49.13,49.3,287505.0,49.18,49.41,49.13,49.3,287505.0
2022-04-20 11:00:00,49.25,49.65,49.12,49.65,186240.0,49.25,49.65,49.12,49.65,186240.0
2022-04-20 12:00:00,49.62,49.62,49.4,49.45,225720.0,49.62,49.62,49.4,49.45,225720.0
2022-04-20 13:00:00,49.47,49.57,49.38,49.44,255765.0,49.47,49.57,49.38,49.44,255765.0
2022-04-20 14:00:00,49.47,49.52,49.33,49.35,258030.0,49.47,49.52,49.33,49.35,258030.0
2022-04-20 15:00:00,49.34,49.64,49.34,49.6,1293105.0,49.34,49.64,49.34,49.6,1293105.0
2022-04-21 09:30:00,49.72,49.91,49.48,49.86,219795.0,49.72,49.91,49.48,49.86,219795.0
2022-04-21 10:00:00,49.83,49.89,49.44,49.55,153840.0,49.83,49.89,49.44,49.55,153840.0
2022-04-21 11:00:00,49.56,49.56,49.0,49.34,337890.0,49.56,49.56,49.0,49.34,337890.0
2022-04-21 12:00:00,49.3,49.35,49.11,49.2,283935.0,49.3,49.35,49.11,49.2,283935.0
2022-04-21 13:00:00,49.09,49.21,48.96,49.05,132885.0,49.09,49.21,48.96,49.05,132885.0
2022-04-21 14:00:00,49.04,49.15,48.71,48.76,306690.0,49.04,49.15,48.71,48.76,306690.0
2022-04-21 15:00:00,48.75,48.8,48.44,48.54,798120.0,48.75,48.8,48.44,48.54,798120.0
2022-04-22 09:30:00,48.35,48.37,47.47,47.47,216000.0,48.35,48.37,47.47,47.47,216000.0
2022-04-22 10:00:00,47.49,47.89,47.43,47.54,491070.0,47.49,47.89,47.43,47.54,491070.0
2022-04-22 11:00:00,47.5,47.77,47.41,47.49,388125.0,47.5,47.77,47.41,47.49,388125.0
2022-04-22 12:00:00,47.46,47.84,47.36,47.75,198000.0,47.46,47.84,47.36,47.75,198000.0
2022-04-22 13:00:00,47.77,47.88,47.69,47.75,204720.0,47.77,47.88,47.69,47.75,204720.0
2022-04-22 14:00:00,47.73,47.73,47.18,47.29,266370.0,47.73,47.73,47.18,47.29,266370.0
2022-04-22 15:00:00,47.28,47.6,47.08,47.12,655800.0,47.28,47.6,47.08,47.12,655800.0
2022-04-25 09:30:00,47.13,47.18,46.67,46.8,449010.0,47.13,47.18,46.67,46.8,449010.0
2022-04-25 10:00:00,46.84,47.13,46.77,47.0,330240.0,46.84,47.13,46.77,47.0,330240.0
2022-04-25 11:00:00,47.01,47.06,46.61,46.65,476685.0,47.01,47.06,46.61,46.65,476685.0
2022-04-25 12:00:00,46.63,46.93,46.63,46.88,470640.0,46.63,46.93,46.63,46.88,470640.0
2022-04-25 13:00:00,46.92,47.04,46.81,47.02,386160.0,46.92,47.04,46.81,47.02,386160.0
2022-04-25 14:00:00,46.98,47.37,46.95,47.29,144525.0,46.98,47.37,46.95,47.29,144525.0
2022-04-25 15:00:00,47.32,47.73,47.21,47.57,820470.0,47.32,47.73,47.21,47.57,820470.0
2022-04-26 09:30:00,47.58,47.85,47.16,47.72,203805.0,47.58,47.85,47.16,47.72,203805.0
2022-04-26 10:00:00,47.76,47.92,47.48,47.73,528060.0,47.76,47.92,47.48,47.73,528060.0
2022-04-26 11:00:00,47.71,48.02,47.51,47.88,392700.0,47.71,48.02,47.51,47.88,392700.0
2022-04-26 12:00:00,47.88,48.1,47.81,48.1,294375.0,47.88,48.1,47.81,48.1,294375.0
2022-04-26 13:00:00,48.1,48.14,47.81,47.84,247725.0,48.1,48.14,47.81,47.84,247725.0
2022-04-26 14:00:00,47.82,48.17,47.82,48.15,222735.0,47.82,48.17,47.82,48.15,222735.0
2022-04-26 15:00:00,48.14,48.14,47.6,47.64,790335.0,48.14,48.14,47.6,47.64,790335.0
2022-04-27 09:30:00,47.62,48.17,47.17,48.15,573615.0,47.62,48.17,47.17,48.15,573615.0
2022-04-27 10:00:00,48.1,48.15,47.58,48.0,416385.0,48.1,48.15,47.58,48.0,416385.0
2022-04-27 11:00:00,47.98,48.15,47.8,47.94,449175.0,47.98,48.15,47.8,47.94,449175.0
2022-04-27 12:00:00,47.97,48.07,47.8,48.05,379560.0,47.97,48.07,47.8,48.05,379560.0
2022-04-27 13:00:00,48.08,48.11,47.81,48.02,363645.0,48.08,48.11,47.81,48.02,363645.0
2022-04-27 14:00:00,48.0,48.05,47.65,47.7,349245.0,48.0,48.05,47.65,47.7,349245.0
2022-04-27 15:00:00,47.67,47.75,47.35,47.45,1201155.0,47.67,47.75,47.35,47.45,1201155.0
2022-04-28 09:30:00,43.61,44.43,41.6,42.75,3968460.0,43.61,44.43,41.6,42.75,3968460.0
2022-04-28 10:00:00,42.75,42.85,41.94,42.72,2569635.0,42.75,42.85,41.94,42.72,2569635.0
2022-04-28 11:00:00,42.8,43.73,42.7,43.08,2832705.0,42.8,43.73,42.7,43.08,2832705.0
2022-04-28 12:00:00,43.12,43.36,42.79,42.89,1303860.0,43.12,43.36,42.79,42.89,1303860.0
2022-04-28 13:00:00,42.89,43.28,42.67,42.72,859695.0,42.89,43.28,42.67,42.72,859695.0
2022-04-28 14:00:00,42.69,42.7,42.19,42.45,2124915.0,42.69,42.7,42.19,42.45,2124915.0
2022-04-28 15:00:00,42.44,42.44,41.44,41.51,3131040.0,42.44,42.44,41.44,41.51,3131040.0
2022-04-29 09:30:00,41.62,42.01,41.42,41.61,1163850.0,41.62,42.01,41.42,41.61,1163850.0
2022-04-29 10:00:00,41.62,42.02,40.8,40.94,1021785.0,41.62,42.02,40.8,40.94,1021785.0
2022-04-29 11:00:00,40.92,41.45,40.67,41.37,869115.0,40.92,41.45,40.67,41.37,869115.0
2022-04-29 12:00:00,41.35,41.52,41.16,41.25,548880.0,41.35,41.52,41.16,41.25,548880.0
2022-04-29 13:00:00,41.24,41.39,41.08,41.35,660405.0,41.24,41.39,41.08,41.35,660405.0
2022-04-29 14:00:00,41.34,41.35,40.83,40.96,834750.0,41.34,41.35,40.83,40.96,834750.0
2022-04-29 15:00:00,40.94,41.08,40.4,40.47,2138070.0,40.94,41.08,40.4,40.47,2138070.0
2022-05-02 09:30:00,40.21,41.09,40.21,40.76,492780.0,40.21,41.09,40.21,40.76,492780.0
2022-05-02 10:00:00,40.75,41.65,40.73,41.18,1372950.0,40.75,41.65,40.73,41.18,1372950.0
2022-05-02 11:00:00,41.17,41.21,40.55,40.82,551880.0,41.17,41.21,40.55,40.82,551880.0
2022-05-02 12:00:00,40.8,40.82,40.38,40.38,570405.0,40.8,40.82,40.38,40.38,570405.0
2022-05-02 13:00:00,40.42,40.62,40.15,40.28,615075.0,40.42,40.62,40.15,40.28,615075.0
2022-05-02 14:00:00,40.26,40.39,40.1,40.21,476205.0,40.26,40.39,40.1,40.21,476205.0
2022-05-02 15:00:00,40.29,40.88,40.21,40.66,1375785.0,40.29,40.88,40.21,40.66,1375785.0
2022-05-03 09:30:00,40.81,40.81,40.04,40.07,266685.0,40.81,40.81,40.04,40.07,266685.0
2022-05-03 10:00:00,40.04,40.35,39.75,40.26,1138230.0,40.04,40.35,39.75,40.26,1138230.0
2022-05-03 11:00:00,40.21,40.91,40.12,40.89,860580.0,40.21,40.91,40.12,40.89,860580.0
2022-05-03 12:00:00,40.89,40.92,40.35,40.56,362235.0,40.89,40.92,40.35,40.56,362235.0
2022-05-03 13:00:00,40.62,40.7,40.49,40.65,335820.0,40.62,40.7,40.49,40.65,335820.0
2022-05-03 14:00:00,40.64,40.64,40.0,40.35,397080.0,40.64,40.64,40.0,40.35,397080.0
2022-05-03 15:00:00,40.35,40.41,40.02,40.23,715830.0,40.35,40.41,40.02,40.23,715830.0
2022-05-04 09:30:00,40.12,40.66,39.99,40.37,585450.0,40.12,40.66,39.99,40.37,585450.0
2022-05-04 10:00:00,40.4,40.41,40.09,40.12,715665.0,40.4,40.41,40.09,40.12,715665.0
2022-05-04 11:00:00,40.11,40.59,40.02,40.49,784920.0,40.11,40.59,40.02,40.49,784920.0
2022-05-04 12:00:00,40.45,40.56,40.37,40.5,470370.0,40.45,40.56,40.37,40.5,470370.0
2022-05-04 13:00:00,40.5,40.55,40.33,40.47,540120.0,40.5,40.55,40.33,40.47,540120.0
2022-05-04 14:00:00,40.52,41.54,40.4,41.51,968205.0,40.52,41.54,40.4,41.51,968205.0
2022-05-04 15:00:00,41.52,41.97,41.46,41.87,1345230.0,41.52,41.97,41.46,41.87,1345230.0
2022-05-05 09:30:00,41.62,41.83,41.16,41.16,384540.0,41.62,41.83,41.16,41.16,384540.0
2022-05-05 10:00:00,41.23,41.24,40.71,40.89,926025.0,41.23,41.24,40.71,40.89,926025.0
2022-05-05 11:00:00,40.93,40.99,40.55,40.55,566850.0,40.93,40.99,40.55,40.55,566850.0
2022-05-05 12:00:00,40.55,40.7,40.14,40.36,553455.0,40.55,40.7,40.14,40.36,553455.0
2022-05-05 13:00:00,40.4,40.69,40.32,40.38,349350.0,40.4,40.69,40.32,40.38,349350.0
2022-05-05 14:00:00,40.39,40.45,39.99,40.05,460110.0,40.39,40.45,39.99,40.05,460110.0
2022-05-05 15:00:00,40.08,40.29,39.8,40.24,843165.0,40.08,40.29,39.8,40.24,843165.0
2022-05-06 09:30:00,39.94,40.26,39.12,39.54,248745.0,39.94,40.26,39.12,39.54,248745.0
2022-05-06 10:00:00,39.47,40.15,39.43,40.06,686235.0,39.47,40.15,39.43,40.06,686235.0
2022-05-06 11:00:00,40.03,40.57,39.85,39.9,603915.0,40.03,40.57,39.85,39.9,603915.0
2022-05-06 12:00:00,39.88,40.6,39.88,40.54,579105.0,39.88,40.6,39.88,40.54,579105.0
2022-05-06 13:00:00,40.51,40.6,40.27,40.37,500640.0,40.51,40.6,40.27,40.37,500640.0
2022-05-06 14:00:00,40.34,40.59,40.29,40.41,845610.0,40.34,40.59,40.29,40.41,845610.0
2022-05-06 15:00:00,40.36,40.63,40.25,40.56,1188195.0,40.36,40.63,40.25,40.56,1188195.0
2022-05-09 09:30:00,40.25,40.86,40.01,40.62,269985.0,40.25,40.86,40.01,40.62,269985.0
2022-05-09 10:00:00,40.61,40.71,40.24,40.31,887910.0,40.61,40.71,40.24,40.31,887910.0
2022-05-09 11:00:00,40.34,40.48,40.19,40.34,660390.0,40.34,40.48,40.19,40.34,660390.0
2022-05-09 12:00:00,40.36,40.63,40.17,40.23,302670.0,40.36,40.63,40.17,40.23,302670.0
2022-05-09 13:00:00,40.19,40.48,40.14,40.48,455355.0,40.19,40.48,40.14,40.48,455355.0
2022-05-09 14:00:00,40.48,40.79,40.36,40.77,757530.0,40.48,40.79,40.36,40.77,757530.0
2022-05-09 15:00:00,40.79,40.97,40.43,40.67,1831335.0,40.79,40.97,40.43,40.67,1831335.0
2022-05-10 09:30:00,41.44,41.87,40.91,41.07,721650.0,41.44,41.87,40.91,41.07,721650.0
2022-05-10 10:00:00,41.02,41.15,40.81,41.02,997215.0,41.02,41.15,40.81,41.02,997215.0
2022-05-10 11:00:00,41.01,41.19,40.63,40.67,630570.0,41.01,41.19,40.63,40.67,630570.0
2022-05-10 12:00:00,40.6,40.72,40.28,40.37,645120.0,40.6,40.72,40.28,40.37,645120.0
2022-05-10 13:00:00,40.38,41.13,40.35,41.13,723510.0,40.38,41.13,40.35,41.13,723510.0
2022-05-10 14:00:00,41.13,41.2,40.77,40.96,604590.0,41.13,41.2,40.77,40.96,604590.0
2022-05-10 15:00:00,41.0,41.14,40.69,40.82,921570.0,41.0,41.14,40.69,40.82,921570.0
2022-05-11 09:30:00,40.54,41.18,40.25,40.98,370845.0,40.54,41.18,40.25,40.98,370845.0
2022-05-11 10:00:00,40.99,41.32,40.49,40.53,970530.0,40.99,41.32,40.49,40.53,970530.0
2022-05-11 11:00:00,40.53,40.88,40.35,40.64,596340.0,40.53,40.88,40.35,40.64,596340.0
2022-05-11 12:00:00,40.63,40.75,40.43,40.43,321255.0,40.63,40.75,40.43,40.43,321255.0
2022-05-11 13:00:00,40.41,40.6,40.32,40.41,481110.0,40.41,40.6,40.32,40.41,481110.0
2022-05-11 14:00:00,40.46,41.04,40.45,40.79,613650.0,40.46,41.04,40.45,40.79,613650.0
2022-05-11 15:00:00,40.74,40.75,40.41,40.47,1471980.0,40.74,40.75,40.41,40.47,1471980.0
2022-05-12 09:30:00,40.42,41.48,40.42,41.31,399345.0,40.42,41.48,40.42,41.31,399345.0
2022-05-12 10:00:00,41.35,41.5,41.06,41.43,668145.0,41.35,41.5,41.06,41.43,668145.0
2022-05-12 11:00:00,41.45,41.73,41.2,41.29,750825.0,41.45,41.73,41.2,41.29,750825.0
2022-05-12 12:00:00,41.33,41.88,41.33,41.48,679305.0,41.33,41.88,41.33,41.48,679305.0
2022-05-12 13:00:00,41.49,41.59,41.0,41.05,515925.0,41.49,41.59,41.0,41.05,515925.0
2022-05-12 14:00:00,41.08,41.2,40.88,41.15,749775.0,41.08,41.2,40.88,41.15,749775.0
2022-05-12 15:00:00,41.16,41.58,41.07,41.47,1458435.0,41.16,41.58,41.07,41.47,1458435.0
2022-05-13 09:30:00,41.3,42.26,41.27,42.26,376845.0,41.3,42.26,41.27,42.26,376845.0
2022-05-13 10:00:00,42.19,42.61,42.17,42.57,727380.0,42.19,42.61,42.17,42.57,727380.0
2022-05-13 11:00:00,42.54,42.88,42.31,42.48,691755.0,42.54,42.88,42.31,42.48,691755.0
2022-05-13 12:00:00,42.44,42.58,42.24,42.35,321615.0,42.44,42.58,42.24,42.35,321615.0
2022-05-13 13:00:00,42.38,42.41,42.19,42.2,304860.0,42.38,42.41,42.19,42.2,304860.0
2022-05-13 14:00:00,42.16,42.38,42.04,42.25,417600.0,42.16,42.38,42.04,42.25,417600.0
2022-05-13 15:00:00,42.29,42.44,42.21,42.37,857940.0,42.29,42.44,42.21,42.37,857940.0
2022-05-16 09:30:00,42.29,42.6,41.98,42.31,355335.0,42.29,42.6,41.98,42.31,355335.0
2022-05-16 10:00:00,42.3,42.51,42.04,42.2,554610.0,42.3,42.51,42.04,42.2,554610.0
2022-05-16 11:00:00,42.17,42.57,42.05,42.54,296385.0,42.17,42.57,42.05,42.54,296385.0
2022-05-16 12:00:00,42.55,42.62,42.36,42.41,376080.0,42.55,42.62,42.36,42.41,376080.0
2022-05-16 13:00:00,42.41,42.84,42.41,42.81,297675.0,42.41,42.84,42.41,42.81,297675.0
2022-05-16 14:00:00,42.85,42.93,42.76,42.84,278250.0,42.85,42.93,42.76,42.84,278250.0
2022-05-16 15:00:00,42.87,42.89,42.47,42.6,923280.0,42.87,42.89,42.47,42.6,923280.0
2022-05-17 09:30:00,43.2,43.49,42.75,42.83,328920.0,43.2,43.49,42.75,42.83,328920.0
2022-05-17 10:00:00,42.86,42.95,42.41,42.83,463665.0,42.86,42.95,42.41,42.83,463665.0
2022-05-17 11:00:00,42.83,42.96,42.61,42.93,484980.0,42.83,42.96,42.61,42.93,484980.0
2022-05-17 12:00:00,42.94,43.24,42.9,43.16,485340.0,42.94,43.24,42.9,43.16,485340.0
2022-05-17 13:00:00,43.19,43.19,43.02,43.04,208815.0,43.19,43.19,43.02,43.04,208815.0
2022-05-17 14:00:00,43.02,43.18,42.84,43.13,356370.0,43.02,43.18,42.84,43.13,356370.0
2022-05-17 15:00:00,43.15,43.28,43.01,43.22,812565.0,43.15,43.28,43.01,43.22,812565.0
2022-05-18 09:30:00,42.49,42.57,42.04,42.15,540525.0,42.49,42.57,42.04,42.15,540525.0
2022-05-18 10:00:00,42.15,42.15,41.27,41.37,1227360.0,42.15,42.15,41.27,41.37,1227360.0
2022-05-18 11:00:00,41.45,41.48,40.82,40.93,1131615.0,41.45,41.48,40.82,40.93,1131615.0
2022-05-18 12:00:00,40.88,40.88,40.48,40.6,657450.0,40.88,40.88,40.48,40.6,657450.0
2022-05-18 13:00:00,40.54,40.63,40.06,40.06,481515.0,40.54,40.63,40.06,40.06,481515.0
2022-05-18 14:00:00,40.05,40.14,39.7,39.73,900555.0,40.05,40.14,39.7,39.73,900555.0
2022-05-18 15:00:00,39.75,40.07,39.5,39.99,1926210.0,39.75,40.07,39.5,39.99,1926210.0
2022-05-19 09:30:00,39.84,39.84,39.09,39.37,570450.0,39.84,39.84,39.09,39.37,570450.0
2022-05-19 10:00:00,39.39,39.8,39.25,39.51,1018575.0,39.39,39.8,39.25,39.51,1018575.0
2022-05-19 11:00:00,39.55,40.18,39.42,39.94,611655.0,39.55,40.18,39.42,39.94,611655.0
2022-05-19 12:00:00,39.92,40.14,39.87,40.01,441345.0,39.92,40.14,39.87,40.01,441345.0
2022-05-19 13:00:00,40.0,40.6,39.94,40.49,620280.0,40.0,40.6,39.94,40.49,620280.0
2022-05-19 14:00:00,40.48,40.51,40.25,40.48,542280.0,40.48,40.51,40.25,40.48,542280.0
2022-05-19 15:00:00,40.51,40.66,39.97,40.11,935505.0,40.51,40.66,39.97,40.11,935505.0
2022-05-20 09:30:00,40.15,40.17,38.73,39.01,817275.0,40.15,40.17,38.73,39.01,817275.0
2022-05-20 10:00:00,39.0,39.02,38.52,38.61,1218465.0,39.0,39.02,38.52,38.61,1218465.0
2022-05-20 11:00:00,38.59,38.6,38.31,38.45,1021395.0,38.59,38.6,38.31,38.45,1021395.0
2022-05-20 12:00:00,38.47,38.5,37.71,37.79,1162080.0,38.47,38.5,37.71,37.79,1162080.0
2022-05-20 13:00:00,37.76,37.95,37.55,37.73,1192965.0,37.76,37.95,37.55,37.73,1192965.0
2022-05-20 14:00:00,37.77,37.94,37.53,37.89,934500.0,37.77,37.94,37.53,37.89,934500.0
2022-05-20 15:00:00,37.86,38.21,37.69,38.17,2466450.0,37.86,38.21,37.69,38.17,2466450.0
2022-05-23 09:30:00,38.7,38.75,38.06,38.22,682005.0,38.7,38.75,38.06,38.22,682005.0
2022-05-23 10:00:00,38.2,38.24,37.84,38.17,1071405.0,38.2,38.24,37.84,38.17,1071405.0
2022-05-23 11:00:00,38.17,38.79,38.15,38.74,1117710.0,38.17,38.79,38.15,38.74,1117710.0
2022-05-23 12:00:00,38.76,38.88,38.48,38.55,566250.0,38.76,38.88,38.48,38.55,566250.0
2022-05-23 13:00:00,38.55,38.67,38.33,38.62,611115.0,38.55,38.67,38.33,38.62,611115.0
2022-05-23 14:00:00,38.67,38.86,38.66,38.7,523455.0,38.67,38.86,38.66,38.7,523455.0
2022-05-23 15:00:00,38.71,38.77,38.44,38.64,1221705.0,38.71,38.77,38.44,38.64,1221705.0
2022-05-24 09:30:00,39.04,39.44,38.54,39.33,646590.0,39.04,39.44,38.54,39.33,646590.0
2022-05-24 10:00:00,39.36,39.56,38.91,39.5,493170.0,39.36,39.56,38.91,39.5,493170.0
2022-05-24 11:00:00,39.53,40.36,39.53,40.21,939300.0,39.53,40.36,39.53,40.21,939300.0
2022-05-24 12:00:00,40.16,40.46,40.0,40.13,551280.0,40.16,40.46,40.0,40.13,551280.0
2022-05-24 13:00:00,40.08,40.29,40.02,40.22,418620.0,40.08,40.29,40.02,40.22,418620.0
2022-05-24 14:00:00,40.21,40.7,40.12,40.5,597705.0,40.21,40.7,40.12,40.5,597705.0
2022-05-24 15:00:00,40.43,40.77,40.32,40.58,1327995.0,40.43,40.77,40.32,40.58,1327995.0
2022-05-25 09:30:00,40.48,40.92,40.38,40.4,409545.0,40.48,40.92,40.38,40.4,409545.0
2022-05-25 10:00:00,40.36,41.24,40.27,41.08,795015.0,40.36,41.24,40.27,41.08,795015.0
2022-05-25 11:00:00,41.06,41.13,40.73,40.86,547305.0,41.06,41.13,40.73,40.86,547305.0
2022-05-25 12:00:00,40.85,40.95,40.68,40.87,462195.0,40.85,40.95,40.68,40.87,462195.0
2022-05-25 13:00:00,40.85,40.94,40.66,40.67,493725.0,40.85,40.94,40.66,40.67,493725.0
2022-05-25 14:00:00,40.66,41.2,40.61,41.15,778005.0,40.66,41.2,40.61,41.15,778005.0
2022-05-25 15:00:00,41.15,41.27,40.97,41.04,832620.0,41.15,41.27,40.97,41.04,832620.0
2022-05-26 09:30:00,41.33,41.86,41.17,41.5,430230.0,41.33,41.86,41.17,41.5,430230.0
2022-05-26 10:00:00,41.48,41.83,41.34,41.81,379905.0,41.48,41.83,41.34,41.81,379905.0
2022-05-26 11:00:00,41.82,42.26,41.82,42.18,436545.0,41.82,42.26,41.82,42.18,436545.0
2022-05-26 12:00:00,42.18,42.42,42.11,42.4,324390.0,42.18,42.42,42.11,42.4,324390.0
2022-05-26 13:00:00,42.46,42.66,42.45,42.63,295335.0,42.46,42.66,42.45,42.63,295335.0
2022-05-26 14:00:00,42.62,42.7,42.51,42.66,283260.0,42.62,42.7,42.51,42.66,283260.0
2022-05-26 15:00:00,42.65,42.85,42.52,42.61,728700.0,42.65,42.85,42.52,42.61,728700.0
2022-05-27 09:30:00,42.5,43.33,42.5,42.88,288540.0,42.5,43.33,42.5,42.88,288540.0
2022-05-27 10:00:00,42.83,42.9,42.62,42.9,269190.0,42.83,42.9,42.62,42.9,269190.0
2022-05-27 11:00:00,42.92,43.18,42.89,43.13,245085.0,42.92,43.18,42.89,43.13,245085.0
2022-05-27 12:00:00,43.15,43.27,43.03,43.03,336750.0,43.15,43.27,43.03,43.03,336750.0
2022-05-27 13:00:00,43.07,43.08,42.81,42.96,372210.0,43.07,43.08,42.81,42.96,372210.0
2022-05-27 14:00:00,42.96,42.97,42.68,42.76,411405.0,42.96,42.97,42.68,42.76,411405.0
2022-05-27 15:00:00,42.81,43.16,42.72,43.15,642510.0,42.81,43.16,42.72,43.15,642510.0
2022-05-31 09:30:00,42.75,43.12,42.28,42.83,264990.0,42.75,43.12,42.28,42.83,264990.0
2022-05-31 10:00:00,42.83,43.16,42.65,42.76,283290.0,42.83,43.16,42.65,42.76,283290.0
2022-05-31 11:00:00,42.79,42.81,42.37,42.65,513030.0,42.79,42.81,42.37,42.65,513030.0
2022-05-31 12:00:00,42.75,42.79,42.59,42.65,380820.0,42.75,42.79,42.59,42.65,380820.0
2022-05-31 13:00:00,42.68,42.7,42.53,42.7,351045.0,42.68,42.7,42.53,42.7,351045.0
2022-05-31 14:00:00,42.67,42.7,42.52,42.62,356565.0,42.67,42.7,42.52,42.62,356565.0
2022-05-31 15:00:00,42.58,42.63,42.33,42.43,943845.0,42.58,42.63,42.33,42.43,943845.0
2022-06-01 09:30:00,42.67,42.73,42.21,42.5,248670.0,42.67,42.73,42.21,42.5,248670.0
2022-06-01 10:00:00,42.44,42.45,42.15,42.21,238095.0,42.44,42.45,42.15,42.21,238095.0
2022-06-01 11:00:00,42.22,42.33,42.11,42.16,304770.0,42.22,42.33,42.11,42.16,304770.0
2022-06-01 12:00:00,42.16,42.25,42.06,42.17,264420.0,42.16,42.25,42.06,42.17,264420.0
2022-06-01 13:00:00,42.16,42.38,42.11,42.26,210990.0,42.16,42.38,42.11,42.26,210990.0
2022-06-01 14:00:00,42.27,42.29,41.99,42.0,350790.0,42.27,42.29,41.99,42.0,350790.0
2022-06-01 15:00:00,42.02,42.03,41.6,41.63,1151340.0,42.02,42.03,41.6,41.63,1151340.0
2022-06-02 09:30:00,41.66,41.66,40.91,41.08,407385.0,41.66,41.66,40.91,41.08,407385.0
2022-06-02 10:00:00,41.04,41.62,40.95,41.51,381105.0,41.04,41.62,40.95,41.51,381105.0
2022-06-02 11:00:00,41.5,41.71,41.47,41.58,388035.0,41.5,41.71,41.47,41.58,388035.0
2022-06-02 12:00:00,41.56,41.84,41.54,41.78,517860.0,41.56,41.84,41.54,41.78,517860.0
2022-06-02 13:00:00,41.77,41.94,41.77,41.94,255825.0,41.77,41.94,41.77,41.94,255825.0
2022-06-02 14:00:00,41.93,42.12,41.9,42.02,288930.0,41.93,42.12,41.9,42.02,288930.0
2022-06-02 15:00:00,42.03,42.3,41.98,42.28,644085.0,42.03,42.3,41.98,42.28,644085.0
2022-06-03 09:30:00,42.12,42.52,40.83,41.96,186000.0,42.12,42.52,40.83,41.96,186000.0
2022-06-03 10:00:00,42.0,42.26,41.97,42.17,267600.0,42.0,42.26,41.97,42.17,267600.0
2022-06-03 11:00:00,42.22,42.26,42.0,42.03,244860.0,42.22,42.26,42.0,42.03,244860.0
2022-06-03 12:00:00,42.03,42.23,41.95,42.21,158310.0,42.03,42.23,41.95,42.21,158310.0
2022-06-03 13:00:00,42.29,42.32,42.07,42.13,166005.0,42.29,42.32,42.07,42.13,166005.0
2022-06-03 14:00:00,42.12,42.26,42.09,42.23,182820.0,42.12,42.26,42.09,42.23,182820.0
2022-06-03 15:00:00,42.27,42.3,42.04,42.15,601875.0,42.27,42.3,42.04,42.15,601875.0
2022-06-06 09:30:00,42.3,42.57,41.94,42.07,227865.0,42.3,42.57,41.94,42.07,227865.0
2022-06-06 10:00:00,42.21,42.57,42.19,42.42,347310.0,42.21,42.57,42.19,42.42,347310.0
2022-06-06 11:00:00,42.41,42.44,42.16,42.35,141045.0,42.41,42.44,42.16,42.35,141045.0
2022-06-06 12:00:00,42.32,42.44,42.17,42.44,115620.0,42.32,42.44,42.17,42.44,115620.0
2022-06-06 13:00:00,42.41,42.62,42.39,42.62,137970.0,42.41,42.62,42.39,42.62,137970.0
2022-06-06 14:00:00,42.6,42.64,42.48,42.59,245340.0,42.6,42.64,42.48,42.59,245340.0
2022-06-06 15:00:00,42.56,42.58,42.44,42.53,382395.0,42.56,42.58,42.44,42.53,382395.0
2022-06-07 09:30:00,42.16,42.16,41.9,42.12,146220.0,42.16,42.16,41.9,42.12,146220.0
2022-06-07 10:00:00,42.19,42.31,41.74,42.31,275895.0,42.19,42.31,41.74,42.31,275895.0
2022-06-07 11:00:00,42.38,42.38,42.05,42.09,112710.0,42.38,42.38,42.05,42.09,112710.0
2022-06-07 12:00:00,42.06,42.13,41.9,42.02,142185.0,42.06,42.13,41.9,42.02,142185.0
2022-06-07 13:00:00,42.03,42.33,42.02,42.04,207015.0,42.03,42.33,42.02,42.04,207015.0
2022-06-07 14:00:00,42.08,42.37,42.08,42.35,185715.0,42.08,42.37,42.08,42.35,185715.0
2022-06-07 15:00:00,42.31,42.47,42.23,42.3,301620.0,42.31,42.47,42.23,42.3,301620.0
2022-06-08 09:30:00,42.34,42.34,41.82,42.19,180480.0,42.34,42.34,41.82,42.19,180480.0
2022-06-08 10:00:00,42.03,42.3,42.0,42.25,114810.0,42.03,42.3,42.0,42.25,114810.0
2022-06-08 11:00:00,42.25,42.38,42.21,42.35,523860.0,42.25,42.38,42.21,42.35,523860.0
2022-06-08 12:00:00,42.35,42.4,42.11,42.17,171900.0,42.35,42.4,42.11,42.17,171900.0
2022-06-08 13:00:00,42.19,42.25,41.84,41.88,293415.0,42.19,42.25,41.84,41.88,293415.0
2022-06-08 14:00:00,41.87,41.94,41.74,41.76,335610.0,41.87,41.94,41.74,41.76,335610.0
2022-06-08 15:00:00,41.76,41.83,41.61,41.67,499845.0,41.76,41.83,41.61,41.67,499845.0
2022-06-09 09:30:00,41.33,42.18,41.33,42.18,192570.0,41.33,42.18,41.33,42.18,192570.0
2022-06-09 10:00:00,42.21,42.24,41.8,41.87,256110.0,42.21,42.24,41.8,41.87,256110.0
2022-06-09 11:00:00,41.85,41.86,41.68,41.86,229665.0,41.85,41.86,41.68,41.86,229665.0
2022-06-09 12:00:00,41.87,42.1,41.8,42.09,228330.0,41.87,42.1,41.8,42.09,228330.0
2022-06-09 13:00:00,42.05,42.21,42.01,42.13,241785.0,42.05,42.21,42.01,42.13,241785.0
2022-06-09 14:00:00,42.16,42.18,41.86,41.86,306990.0,42.16,42.18,41.86,41.86,306990.0
2022-06-09 15:00:00,41.86,41.86,41.24,41.27,1345605.0,41.86,41.86,41.24,41.27,1345605.0
2022-06-10 09:30:00,40.94,40.94,40.56,40.7,318090.0,40.94,40.94,40.56,40.7,318090.0
2022-06-10 10:00:00,40.72,41.01,40.36,40.79,633900.0,40.72,41.01,40.36,40.79,633900.0
2022-06-10 11:00:00,40.78,40.91,40.46,40.59,449055.0,40.78,40.91,40.46,40.59,449055.0
2022-06-10 12:00:00,40.55,40.69,40.46,40.47,325095.0,40.55,40.69,40.46,40.47,325095.0
2022-06-10 13:00:00,40.48,40.68,40.43,40.56,305190.0,40.48,40.68,40.43,40.56,305190.0
2022-06-10 14:00:00,40.6,40.77,40.55,40.77,251565.0,40.6,40.77,40.55,40.77,251565.0
2022-06-10 15:00:00,40.76,40.8,40.45,40.5,687060.0,40.76,40.8,40.45,40.5,687060.0
2022-06-13 09:30:00,39.64,40.08,39.52,39.89,528105.0,39.64,40.08,39.52,39.89,528105.0
2022-06-13 10:00:00,39.91,39.96,39.33,39.54,465135.0,39.91,39.96,39.33,39.54,465135.0
2022-06-13 11:00:00,39.55,40.12,39.34,40.06,652155.0,39.55,40.12,39.34,40.06,652155.0
2022-06-13 12:00:00,40.07,40.31,40.0,40.05,419475.0,40.07,40.31,40.0,40.05,419475.0
2022-06-13 13:00:00,40.01,40.26,40.01,40.18,406680.0,40.01,40.26,40.01,40.18,406680.0
2022-06-13 14:00:00,40.17,40.18,39.89,39.89,466980.0,40.17,40.18,39.89,39.89,466980.0
2022-06-13 15:00:00,39.88,39.92,39.36,39.62,1375755.0,39.88,39.92,39.36,39.62,1375755.0
2022-06-14 09:30:00,39.92,40.37,39.82,40.22,304980.0,39.92,40.37,39.82,40.22,304980.0
2022-06-14 10:00:00,40.23,40.53,39.99,40.21,501165.0,40.23,40.53,39.99,40.21,501165.0
2022-06-14 11:00:00,40.21,40.31,39.94,40.07,557985.0,40.21,40.31,39.94,40.07,557985.0
2022-06-14 12:00:00,40.07,40.07,39.8,39.9,309525.0,40.07,40.07,39.8,39.9,309525.0
2022-06-14 13:00:00,39.9,40.0,39.69,39.71,344175.0,39.9,40.0,39.69,39.71,344175.0
2022-06-14 14:00:00,39.71,40.02,39.71,39.87,397995.0,39.71,40.02,39.71,39.87,397995.0
2022-06-14 15:00:00,39.91,39.92,39.59,39.8,609540.0,39.91,39.92,39.59,39.8,609540.0
2022-06-15 09:30:00,40.48,40.48,39.96,40.19,248700.0,40.48,40.48,39.96,40.19,248700.0
2022-06-15 10:00:00,40.16,40.29,39.88,39.89,219000.0,40.16,40.29,39.88,39.89,219000.0
2022-06-15 11:00:00,40.02,40.02,39.84,39.92,225720.0,40.02,40.02,39.84,39.92,225720.0
2022-06-15 12:00:00,39.91,40.05,39.85,39.96,252885.0,39.91,40.05,39.85,39.96,252885.0
2022-06-15 13:00:00,39.94,40.07,39.81,40.06,193110.0,39.94,40.07,39.81,40.06,193110.0
2022-06-15 14:00:00,40.04,40.28,39.59,39.99,590655.0,40.04,40.28,39.59,39.99,590655.0
2022-06-15 15:00:00,40.04,40.36,39.85,39.93,852960.0,40.04,40.36,39.85,39.93,852960.0
2022-06-16 09:30:00,39.45,39.5,38.73,39.49,436245.0,39.45,39.5,38.73,39.49,436245.0
2022-06-16 10:00:00,39.41,39.54,39.05,39.16,828810.0,39.41,39.54,39.05,39.16,828810.0
2022-06-16 11:00:00,39.2,39.22,38.93,39.11,326235.0,39.2,39.22,38.93,39.11,326235.0
2022-06-16 12:00:00,39.1,39.11,38.91,39.0,265860.0,39.1,39.11,38.91,39.0,265860.0
2022-06-16 13:00:00,39.02,39.11,38.91,39.01,259305.0,39.02,39.11,38.91,39.01,259305.0
2022-06-16 14:00:00,38.99,39.24,38.95,39.0,301440.0,38.99,39.24,38.95,39.0,301440.0
2022-06-16 15:00:00,38.96,39.12,38.67,39.0,1022700.0,38.96,39.12,38.67,39.0,1022700.0
2022-06-17 09:30:00,39.0,39.52,39.0,39.3,1339080.0,39.0,39.52,39.0,39.3,1339080.0
2022-06-17 10:00:00,39.28,39.28,38.75,38.84,383430.0,39.28,39.28,38.75,38.84,383430.0
2022-06-17 11:00:00,38.89,39.28,38.86,39.11,401655.0,38.89,39.28,38.86,39.11,401655.0
2022-06-17 12:00:00,39.08,39.18,38.99,39.11,352920.0,39.08,39.18,38.99,39.11,352920.0
2022-06-17 13:00:00,39.09,39.38,39.09,39.37,367320.0,39.09,39.38,39.09,39.37,367320.0
2022-06-17 14:00:00,39.41,39.47,39.25,39.31,289170.0,39.41,39.47,39.25,39.31,289170.0
2022-06-17 15:00:00,39.33,39.38,39.08,39.11,1008015.0,39.33,39.38,39.08,39.11,1008015.0
2022-06-21 09:30:00,39.67,39.96,39.36,39.78,732495.0,39.67,39.96,39.36,39.78,732495.0
2022-06-21 10:00:00,39.75,39.95,39.59,39.89,352215.0,39.75,39.95,39.59,39.89,352215.0
2022-06-21 11:00:00,39.87,39.96,39.76,39.84,400035.0,39.87,39.96,39.76,39.84,400035.0
2022-06-21 12:00:00,39.86,39.87,39.67,39.76,221505.0,39.86,39.87,39.67,39.76,221505.0
2022-06-21 13:00:00,39.75,39.79,39.54,39.56,280020.0,39.75,39.79,39.54,39.56,280020.0
2022-06-21 14:00:00,39.55,39.9,39.54,39.9,432300.0,39.55,39.9,39.54,39.9,432300.0
2022-06-21 15:00:00,39.89,39.9,39.72,39.82,792810.0,39.89,39.9,39.72,39.82,792810.0
2022-06-22 09:30:00,39.55,39.95,39.45,39.87,310785.0,39.55,39.95,39.45,39.87,310785.0
2022-06-22 10:00:00,39.84,40.49,39.84,40.32,427200.0,39.84,40.49,39.84,40.32,427200.0
2022-06-22 11:00:00,40.34,40.41,40.26,40.33,721110.0,40.34,40.41,40.26,40.33,721110.0
2022-06-22 12:00:00,40.34,40.46,40.27,40.46,413220.0,40.34,40.46,40.27,40.46,413220.0
2022-06-22 13:00:00,40.48,40.82,40.42,40.82,249585.0,40.48,40.82,40.42,40.82,249585.0
2022-06-22 14:00:00,40.82,40.93,40.73,40.83,360705.0,40.82,40.93,40.73,40.83,360705.0
2022-06-22 15:00:00,40.83,40.88,40.57,40.59,1025505.0,40.83,40.88,40.57,40.59,1025505.0
2022-06-23 09:30:00,41.37,41.69,41.0,41.69,614970.0,41.37,41.69,41.0,41.69,614970.0
2022-06-23 10:00:00,41.66,41.79,41.41,41.75,357105.0,41.66,41.79,41.41,41.75,357105.0
2022-06-23 11:00:00,41.67,41.86,41.56,41.63,270060.0,41.67,41.86,41.56,41.63,270060.0
2022-06-23 12:00:00,41.62,41.62,41.19,41.2,878055.0,41.62,41.62,41.19,41.2,878055.0
2022-06-23 13:00:00,41.2,41.38,41.12,41.34,371955.0,41.2,41.38,41.12,41.34,371955.0
2022-06-23 14:00:00,41.32,41.61,41.3,41.55,496485.0,41.32,41.61,41.3,41.55,496485.0
2022-06-23 15:00:00,41.56,41.89,41.5,41.88,1125675.0,41.56,41.89,41.5,41.88,1125675.0
2022-06-24 09:30:00,42.01,42.12,41.72,41.75,547035.0,42.01,42.12,41.72,41.75,547035.0
2022-06-24 10:00:00,41.9,42.1,41.87,42.05,844995.0,41.9,42.1,41.87,42.05,844995.0
2022-06-24 11:00:00,42.1,42.32,42.08,42.29,342375.0,42.1,42.32,42.08,42.29,342375.0
2022-06-24 12:00:00,42.3,42.46,42.17,42.18,338160.0,42.3,42.46,42.17,42.18,338160.0
2022-06-24 13:00:00,42.18,42.39,42.15,42.37,315375.0,42.18,42.39,42.15,42.37,315375.0
2022-06-24 14:00:00,42.37,42.44,42.21,42.44,744660.0,42.37,42.44,42.21,42.44,744660.0
2022-06-24 15:00:00,42.45,42.68,42.39,42.6,1032390.0,42.45,42.68,42.39,42.6,1032390.0
2022-06-27 09:30:00,42.65,42.79,42.31,42.47,230175.0,42.65,42.79,42.31,42.47,230175.0
2022-06-27 10:00:00,42.55,42.88,42.38,42.76,454515.0,42.55,42.88,42.38,42.76,454515.0
2022-06-27 11:00:00,42.71,42.86,42.65,42.86,212550.0,42.71,42.86,42.65,42.86,212550.0
2022-06-27 12:00:00,42.81,42.98,42.76,42.89,309810.0,42.81,42.98,42.76,42.89,309810.0
2022-06-27 13:00:00,42.86,42.89,42.71,42.71,187455.0,42.86,42.89,42.71,42.71,187455.0
2022-06-27 14:00:00,42.69,42.9,42.66,42.86,335220.0,42.69,42.9,42.66,42.86,335220.0
2022-06-27 15:00:00,42.84,42.95,42.65,42.76,730170.0,42.84,42.95,42.65,42.76,730170.0
2022-06-28 09:30:00,42.81,43.37,42.78,43.15,130245.0,42.81,43.37,42.78,43.15,130245.0
2022-06-28 10:00:00,43.14,43.23,42.78,42.78,486750.0,43.14,43.23,42.78,42.78,486750.0
2022-06-28 11:00:00,42.85,42.92,42.43,42.47,183615.0,42.85,42.92,42.43,42.47,183615.0
2022-06-28 12:00:00,42.47,42.56,42.35,42.53,195825.0,42.47,42.56,42.35,42.53,195825.0
2022-06-28 13:00:00,42.51,42.53,42.33,42.34,146940.0,42.51,42.53,42.33,42.34,146940.0
2022-06-28 14:00:00,42.34,42.43,42.31,42.35,272955.0,42.34,42.43,42.31,42.35,272955.0
2022-06-28 15:00:00,42.34,42.34,42.0,42.04,456375.0,42.34,42.34,42.0,42.04,456375.0
2022-06-29 09:30:00,42.69,42.93,42.04,42.52,359025.0,42.69,42.93,42.04,42.52,359025.0
2022-06-29 10:00:00,42.46,43.0,42.3,42.74,660195.0,42.46,43.0,42.3,42.74,660195.0
2022-06-29 11:00:00,42.73,43.09,42.7,42.9,618240.0,42.73,43.09,42.7,42.9,618240.0
2022-06-29 12:00:00,42.92,42.95,42.55,42.67,268515.0,42.92,42.95,42.55,42.67,268515.0
2022-06-29 13:00:00,42.7,42.7,42.45,42.57,350865.0,42.7,42.7,42.45,42.57,350865.0
2022-06-29 14:00:00,42.58,42.71,42.42,42.48,589575.0,42.58,42.71,42.42,42.48,589575.0
2022-06-29 15:00:00,42.48,42.79,42.39,42.45,964170.0,42.48,42.79,42.39,42.45,964170.0
2022-06-30 09:30:00,42.17,42.24,41.73,42.17,341865.0,42.17,42.24,41.73,42.17,341865.0
2022-06-30 10:00:00,42.1,42.34,41.94,42.06,416760.0,42.1,42.34,41.94,42.06,416760.0
2022-06-30 11:00:00,42.04,42.43,41.99,42.38,673875.0,42.04,42.43,41.99,42.38,673875.0
2022-06-30 12:00:00,42.35,42.61,42.24,42.53,178785.0,42.35,42.61,42.24,42.53,178785.0
2022-06-30 13:00:00,42.58,42.66,42.42,42.55,263130.0,42.58,42.66,42.42,42.55,263130.0
2022-06-30 14:00:00,42.57,42.58,42.35,42.43,309030.0,42.57,42.58,42.35,42.43,309030.0
2022-06-30 15:00:00,42.38,42.44,41.86,42.12,1195530.0,42.38,42.44,41.86,42.12,1195530.0
2022-07-01 09:30:00,41.98,42.37,41.79,42.22,405600.0,41.98,42.37,41.79,42.22,405600.0
2022-07-01 10:00:00,42.18,42.26,41.72,41.73,431445.0,42.18,42.26,41.72,41.73,431445.0
2022-07-01 11:00:00,41.69,42.0,41.66,41.79,555105.0,41.69,42.0,41.66,41.79,555105.0
2022-07-01 12:00:00,41.75,41.95,41.74,41.8,241860.0,41.75,41.95,41.74,41.8,241860.0
2022-07-01 13:00:00,41.82,42.12,41.8,42.09,353985.0,41.82,42.12,41.8,42.09,353985.0
2022-07-01 14:00:00,42.1,42.55,42.06,42.5,466155.0,42.1,42.55,42.06,42.5,466155.0
2022-07-01 15:00:00,42.49,42.55,42.33,42.41,796680.0,42.49,42.55,42.33,42.41,796680.0
2022-07-05 09:30:00,42.3,42.54,42.04,42.24,321150.0,42.3,42.54,42.04,42.24,321150.0
2022-07-05 10:00:00,42.18,42.21,41.76,41.87,556500.0,42.18,42.21,41.76,41.87,556500.0
2022-07-05 11:00:00,41.84,42.42,41.78,42.41,293895.0,41.84,42.42,41.78,42.41,293895.0
2022-07-05 12:00:00,42.37,42.45,42.24,42.35,209115.0,42.37,42.45,42.24,42.35,209115.0
2022-07-05 13:00:00,42.36,42.76,42.34,42.73,247350.0,42.36,42.76,42.34,42.73,247350.0
2022-07-05 14:00:00,42.73,43.05,42.73,42.98,261300.0,42.73,43.05,42.73,42.98,261300.0
2022-07-05 15:00:00,42.97,43.29,42.92,43.17,704040.0,42.97,43.29,42.92,43.17,704040.0
2022-07-06 09:30:00,43.4,43.76,42.95,43.21,346275.0,43.4,43.76,42.95,43.21,346275.0
2022-07-06 10:00:00,43.16,43.36,42.95,43.26,275100.0,43.16,43.36,42.95,43.26,275100.0
2022-07-06 11:00:00,43.27,43.27,43.0,43.16,166740.0,43.27,43.27,43.0,43.16,166740.0
2022-07-06 12:00:00,43.17,43.21,43.08,43.21,107355.0,43.17,43.21,43.08,43.21,107355.0
2022-07-06 13:00:00,43.24,43.47,43.24,43.47,156060.0,43.24,43.47,43.24,43.47,156060.0
2022-07-06 14:00:00,43.45,43.95,43.3,43.93,650550.0,43.45,43.95,43.3,43.93,650550.0
2022-07-06 15:00:00,43.92,44.1,43.79,43.88,887610.0,43.92,44.1,43.79,43.88,887610.0
2022-07-07 09:30:00,43.84,43.96,43.65,43.87,383310.0,43.84,43.96,43.65,43.87,383310.0
2022-07-07 10:00:00,43.86,44.08,43.67,44.07,375390.0,43.86,44.08,43.67,44.07,375390.0
2022-07-07 11:00:00,44.07,44.26,44.05,44.17,383310.0,44.07,44.26,44.05,44.17,383310.0
2022-07-07 12:00:00,44.21,44.29,44.04,44.05,264225.0,44.21,44.29,44.04,44.05,264225.0
2022-07-07 13:00:00,44.08,44.11,43.84,43.87,356940.0,44.08,44.11,43.84,43.87,356940.0
2022-07-07 14:00:00,43.87,44.11,43.87,44.08,522555.0,43.87,44.11,43.87,44.08,522555.0
2022-07-07 15:00:00,44.05,44.18,43.98,44.1,717720.0,44.05,44.18,43.98,44.1,717720.0
2022-07-08 09:30:00,43.91,44.2,43.85,43.93,204435.0,43.91,44.2,43.85,43.93,204435.0
2022-07-08 10:00:00,43.97,44.17,43.92,44.04,441795.0,43.97,44.17,43.92,44.04,441795.0
2022-07-08 11:00:00,44.02,44.1,43.99,43.99,262485.0,44.02,44.1,43.99,43.99,262485.0
2022-07-08 12:00:00,44.04,44.05,43.88,43.9,163260.0,44.04,44.05,43.88,43.9,163260.0
2022-07-08 13:00:00,43.92,43.94,43.84,43.86,414855.0,43.92,43.94,43.84,43.86,414855.0
2022-07-08 14:00:00,43.86,44.14,43.86,44.02,473940.0,43.86,44.14,43.86,44.02,473940.0
2022-07-08 15:00:00,44.04,44.04,43.83,43.86,900165.0,44.04,44.04,43.83,43.86,900165.0
2022-07-11 09:30:00,43.98,44.13,43.85,44.04,176580.0,43.98,44.13,43.85,44.04,176580.0
2022-07-11 10:00:00,43.99,44.05,43.65,43.77,157005.0,43.99,44.05,43.65,43.77,157005.0
2022-07-11 11:00:00,43.72,43.88,43.66,43.69,184965.0,43.72,43.88,43.66,43.69,184965.0
2022-07-11 12:00:00,43.71,43.82,43.67,43.78,135465.0,43.71,43.82,43.67,43.78,135465.0
2022-07-11 13:00:00,43.79,44.08,43.78,44.02,178395.0,43.79,44.08,43.78,44.02,178395.0
2022-07-11 14:00:00,44.01,44.03,43.83,43.9,150270.0,44.01,44.03,43.83,43.9,150270.0
2022-07-11 15:00:00,43.89,43.94,43.63,43.72,467370.0,43.89,43.94,43.63,43.72,467370.0
2022-07-12 09:30:00,43.81,44.28,43.81,44.17,220560.0,43.81,44.28,43.81,44.17,220560.0
2022-07-12 10:00:00,44.14,44.17,43.96,44.14,261660.0,44.14,44.17,43.96,44.14,261660.0
2022-07-12 11:00:00,44.14,44.18,43.85,43.94,244575.0,44.14,44.18,43.85,43.94,244575.0
2022-07-12 12:00:00,43.97,44.07,43.94,44.02,165195.0,43.97,44.07,43.94,44.02,165195.0
2022-07-12 13:00:00,44.03,44.06,43.82,43.82,160515.0,44.03,44.06,43.82,43.82,160515.0
2022-07-12 14:00:00,43.83,43.87,43.75,43.79,230865.0,43.83,43.87,43.75,43.79,230865.0
2022-07-12 15:00:00,43.75,43.76,43.37,43.55,685440.0,43.75,43.76,43.37,43.55,685440.0
2022-07-13 09:30:00,43.11,43.81,43.11,43.81,120870.0,43.11,43.81,43.11,43.81,120870.0
2022-07-13 10:00:00,43.81,44.12,43.4,44.12,248655.0,43.81,44.12,43.4,44.12,248655.0
2022-07-13 11:00:00,44.17,44.3,44.01,44.17,178335.0,44.17,44.3,44.01,44.17,178335.0
2022-07-13 12:00:00,44.19,44.43,44.19,44.42,113145.0,44.19,44.43,44.19,44.42,113145.0
2022-07-13 13:00:00,44.43,44.66,44.42,44.61,190290.0,44.43,44.66,44.42,44.61,190290.0
2022-07-13 14:00:00,44.55,44.7,44.44,44.61,253515.0,44.55,44.7,44.44,44.61,253515.0
2022-07-13 15:00:00,44.61,44.64,44.43,44.48,646260.0,44.61,44.64,44.43,44.48,646260.0
2022-07-14 09:30:00,44.13,44.46,43.74,44.22,185835.0,44.13,44.46,43.74,44.22,185835.0
2022-07-14 10:00:00,44.15,44.32,44.03,44.03,189765.0,44.15,44.32,44.03,44.03,189765.0
2022-07-14 11:00:00,44.14,44.42,44.12,44.36,219810.0,44.14,44.42,44.12,44.36,219810.0
2022-07-14 12:00:00,44.41,44.44,44.23,44.33,139470.0,44.41,44.44,44.23,44.33,139470.0
2022-07-14 13:00:00,44.35,44.49,44.29,44.48,217425.0,44.35,44.49,44.29,44.48,217425.0
2022-07-14 14:00:00,44.45,44.73,44.45,44.64,230295.0,44.45,44.73,44.45,44.64,230295.0
2022-07-14 15:00:00,44.64,45.04,44.62,44.92,679980.0,44.64,45.04,44.62,44.92,679980.0
2022-07-15 09:30:00,45.14,45.33,44.95,45.31,438090.0,45.14,45.33,44.95,45.31,438090.0
2022-07-15 10:00:00,45.33,45.58,45.33,45.52,201675.0,45.33,45.58,45.33,45.52,201675.0
2022-07-15 11:00:00,45.52,45.6,45.44,45.44,166785.0,45.52,45.6,45.44,45.44,166785.0
2022-07-15 12:00:00,45.43,45.46,45.33,45.39,125340.0,45.43,45.46,45.33,45.39,125340.0
2022-07-15 13:00:00,45.42,45.56,45.38,45.43,130830.0,45.42,45.56,45.38,45.43,130830.0
2022-07-15 14:00:00,45.39,45.47,45.38,45.41,113835.0,45.39,45.47,45.38,45.41,113835.0
2022-07-15 15:00:00,45.41,45.57,45.36,45.57,568245.0,45.41,45.57,45.36,45.57,568245.0
2022-07-18 09:30:00,45.43,45.61,44.91,44.92,339870.0,45.43,45.61,44.91,44.92,339870.0
2022-07-18 10:00:00,44.96,45.59,44.95,45.53,324975.0,44.96,45.59,44.95,45.53,324975.0
2022-07-18 11:00:00,45.54,45.61,45.42,45.46,268395.0,45.54,45.61,45.42,45.46,268395.0
2022-07-18 12:00:00,45.52,45.57,45.32,45.32,173625.0,45.52,45.57,45.32,45.32,173625.0
2022-07-18 13:00:00,45.37,45.39,45.24,45.27,244665.0,45.37,45.39,45.24,45.27,244665.0
2022-07-18 14:00:00,45.29,45.3,44.94,45.04,286785.0,45.29,45.3,44.94,45.04,286785.0
2022-07-18 15:00:00,45.03,45.11,44.76,44.87,603240.0,45.03,45.11,44.76,44.87,603240.0
2022-07-19 09:30:00,45.37,45.46,45.15,45.31,108825.0,45.37,45.46,45.15,45.31,108825.0
2022-07-19 10:00:00,45.35,45.54,45.35,45.48,218130.0,45.35,45.54,45.35,45.48,218130.0
2022-07-19 11:00:00,45.49,45.71,45.49,45.71,178845.0,45.49,45.71,45.49,45.71,178845.0
2022-07-19 12:00:00,45.68,45.71,45.53,45.58,156855.0,45.68,45.71,45.53,45.58,156855.0
2022-07-19 13:00:00,45.6,45.77,45.51,45.77,157950.0,45.6,45.77,45.51,45.77,157950.0
2022-07-19 14:00:00,45.75,45.83,45.69,45.8,166245.0,45.75,45.83,45.69,45.8,166245.0
2022-07-19 15:00:00,45.8,46.03,45.79,45.95,534870.0,45.8,46.03,45.79,45.95,534870.0
2022-07-20 09:30:00,46.07,46.13,45.66,45.77,275385.0,46.07,46.13,45.66,45.77,275385.0
2022-07-20 10:00:00,45.67,45.9,45.66,45.81,247965.0,45.67,45.9,45.66,45.81,247965.0
2022-07-20 11:00:00,45.81,45.86,45.68,45.78,349935.0,45.81,45.86,45.68,45.78,349935.0
2022-07-20 12:00:00,45.77,45.88,45.69,45.84,192045.0,45.77,45.88,45.69,45.84,192045.0
2022-07-20 13:00:00,45.79,45.83,45.68,45.75,185715.0,45.79,45.83,45.68,45.75,185715.0
2022-07-20 14:00:00,45.79,45.86,45.72,45.82,290100.0,45.79,45.86,45.72,45.82,290100.0
2022-07-20 15:00:00,45.83,46.01,45.78,46.0,658245.0,45.83,46.01,45.78,46.0,658245.0
2022-07-21 09:30:00,45.97,45.97,45.47,45.52,361560.0,45.97,45.97,45.47,45.52,361560.0
2022-07-21 10:00:00,45.51,45.65,45.18,45.39,608655.0,45.51,45.65,45.18,45.39,608655.0
2022-07-21 11:00:00,45.35,45.48,45.2,45.36,462960.0,45.35,45.48,45.2,45.36,462960.0
2022-07-21 12:00:00,45.35,45.54,45.32,45.41,265305.0,45.35,45.54,45.32,45.41,265305.0
2022-07-21 13:00:00,45.43,45.46,45.25,45.28,235125.0,45.43,45.46,45.25,45.28,235125.0
2022-07-21 14:00:00,45.31,45.46,45.23,45.42,270900.0,45.31,45.46,45.23,45.42,270900.0
2022-07-21 15:00:00,45.48,45.74,45.45,45.72,680115.0,45.48,45.74,45.45,45.72,680115.0
2022-07-22 09:30:00,46.0,46.35,45.78,46.08,205860.0,46.0,46.35,45.78,46.08,205860.0
2022-07-22 10:00:00,46.1,46.35,46.08,46.14,212160.0,46.1,46.35,46.08,46.14,212160.0
2022-07-22 11:00:00,46.15,46.17,45.93,45.96,246225.0,46.15,46.17,45.93,45.96,246225.0
2022-07-22 12:00:00,45.99,46.15,45.91,46.15,187695.0,45.99,46.15,45.91,46.15,187695.0
2022-07-22 13:00:00,46.11,46.13,45.97,46.03,149730.0,46.11,46.13,45.97,46.03,149730.0
2022-07-22 14:00:00,45.99,46.0,45.78,45.81,166140.0,45.99,46.0,45.78,45.81,166140.0
2022-07-22 15:00:00,45.82,45.98,45.81,45.88,604425.0,45.82,45.98,45.81,45.88,604425.0
2022-07-25 09:30:00,45.94,46.07,45.75,45.93,154530.0,45.94,46.07,45.75,45.93,154530.0
2022-07-25 10:00:00,45.88,45.99,45.76,45.89,225645.0,45.88,45.99,45.76,45.89,225645.0
2022-07-25 11:00:00,45.85,45.93,45.71,45.74,164115.0,45.85,45.93,45.71,45.74,164115.0
2022-07-25 12:00:00,45.72,45.78,45.65,45.74,110070.0,45.72,45.78,45.65,45.74,110070.0
2022-07-25 13:00:00,45.75,45.88,45.65,45.72,149835.0,45.75,45.88,45.65,45.72,149835.0
2022-07-25 14:00:00,45.71,45.76,45.62,45.67,241005.0,45.71,45.76,45.62,45.67,241005.0
2022-07-25 15:00:00,45.69,45.69,45.54,45.68,636885.0,45.69,45.69,45.54,45.68,636885.0
2022-07-26 09:30:00,45.1,45.35,44.89,45.14,380805.0,45.1,45.35,44.89,45.14,380805.0
2022-07-26 10:00:00,45.11,45.46,45.03,45.24,447750.0,45.11,45.46,45.03,45.24,447750.0
2022-07-26 11:00:00,45.27,45.27,44.9,44.92,384255.0,45.27,45.27,44.9,44.92,384255.0
2022-07-26 12:00:00,44.92,45.04,44.89,44.91,290100.0,44.92,45.04,44.89,44.91,290100.0
2022-07-26 13:00:00,44.91,45.04,44.9,44.97,299865.0,44.91,45.04,44.9,44.97,299865.0
2022-07-26 14:00:00,44.99,45.13,44.86,44.9,502560.0,44.99,45.13,44.86,44.9,502560.0
2022-07-26 15:00:00,44.9,45.11,44.83,45.02,725580.0,44.9,45.11,44.83,45.02,725580.0
2022-07-27 09:30:00,45.05,45.09,44.36,44.59,494805.0,45.05,45.09,44.36,44.59,494805.0
2022-07-27 10:00:00,44.56,45.2,44.48,45.12,610695.0,44.56,45.2,44.48,45.12,610695.0
2022-07-27 11:00:00,45.12,45.56,45.04,45.54,558690.0,45.12,45.56,45.04,45.54,558690.0
2022-07-27 12:00:00,45.5,45.73,45.41,45.41,575520.0,45.5,45.73,45.41,45.41,575520.0
2022-07-27 13:00:00,45.42,45.53,45.33,45.4,468165.0,45.42,45.53,45.33,45.4,468165.0
2022-07-27 14:00:00,45.48,45.83,45.28,45.74,607980.0,45.48,45.83,45.28,45.74,607980.0
2022-07-27 15:00:00,45.74,46.01,45.67,45.95,1073985.0,45.74,46.01,45.67,45.95,1073985.0
2022-07-28 09:30:00,44.93,45.57,44.75,45.27,1480170.0,44.93,45.57,44.75,45.27,1480170.0
2022-07-28 10:00:00,45.27,46.1,45.27,46.0,1005750.0,45.27,46.1,45.27,46.0,1005750.0
2022-07-28 11:00:00,46.01,46.67,45.8,46.67,931830.0,46.01,46.67,45.8,46.67,931830.0
2022-07-28 12:00:00,46.67,47.07,46.51,47.05,817650.0,46.67,47.07,46.51,47.05,817650.0
2022-07-28 13:00:00,47.05,47.37,46.97,47.26,483120.0,47.05,47.37,46.97,47.26,483120.0
2022-07-28 14:00:00,47.27,47.46,47.18,47.28,370890.0,47.27,47.46,47.18,47.28,370890.0
2022-07-28 15:00:00,47.27,47.29,46.98,47.13,1193145.0,47.27,47.29,46.98,47.13,1193145.0
2022-07-29 09:30:00,46.82,47.13,46.55,46.67,253065.0,46.82,47.13,46.55,46.67,253065.0
2022-07-29 10:00:00,46.67,46.82,46.61,46.64,441240.0,46.67,46.82,46.61,46.64,441240.0
2022-07-29 11:00:00,46.64,46.68,46.53,46.62,366930.0,46.64,46.68,46.53,46.62,366930.0
2022-07-29 12:00:00,46.64,46.96,46.64,46.96,165990.0,46.64,46.96,46.64,46.96,165990.0
2022-07-29 13:00:00,46.92,46.99,46.8,46.97,258780.0,46.92,46.99,46.8,46.97,258780.0
2022-07-29 14:00:00,47.01,47.04,46.87,46.91,252345.0,47.01,47.04,46.87,46.91,252345.0
2022-07-29 15:00:00,46.89,46.97,46.81,46.91,753210.0,46.89,46.97,46.81,46.91,753210.0
2022-08-01 09:30:00,46.64,47.28,46.64,47.28,365070.0,46.64,47.28,46.64,47.28,365070.0
2022-08-01 10:00:00,47.23,47.28,46.87,47.05,305835.0,47.23,47.28,46.87,47.05,305835.0
2022-08-01 11:00:00,47.09,47.2,46.98,47.07,245190.0,47.09,47.2,46.98,47.07,245190.0
2022-08-01 12:00:00,47.1,47.14,46.97,47.12,178410.0,47.1,47.14,46.97,47.12,178410.0
2022-08-01 13:00:00,47.11,47.16,46.99,47.05,148185.0,47.11,47.16,46.99,47.05,148185.0
2022-08-01 14:00:00,47.01,47.2,47.01,47.18,295260.0,47.01,47.2,47.01,47.18,295260.0
2022-08-01 15:00:00,47.13,47.41,47.12,47.28,664650.0,47.13,47.41,47.12,47.28,664650.0
2022-08-02 09:30:00,47.11,47.22,46.74,46.93,263385.0,47.11,47.22,46.74,46.93,263385.0
2022-08-02 10:00:00,46.86,47.44,46.79,47.31,283665.0,46.86,47.44,46.79,47.31,283665.0
2022-08-02 11:00:00,47.34,47.36,46.83,46.86,509190.0,47.34,47.36,46.83,46.86,509190.0
2022-08-02 12:00:00,46.86,47.23,46.85,47.13,232650.0,46.86,47.23,46.85,47.13,232650.0
2022-08-02 13:00:00,47.13,47.2,46.9,46.94,266760.0,47.13,47.2,46.9,46.94,266760.0
2022-08-02 14:00:00,46.92,47.17,46.92,47.09,171960.0,46.92,47.17,46.92,47.09,171960.0
2022-08-02 15:00:00,47.09,47.28,47.0,47.24,699120.0,47.09,47.28,47.0,47.24,699120.0
2022-08-03 09:30:00,47.31,47.51,47.09,47.14,204165.0,47.31,47.51,47.09,47.14,204165.0
2022-08-03 10:00:00,47.18,47.23,46.75,47.11,283725.0,47.18,47.23,46.75,47.11,283725.0
2022-08-03 11:00:00,47.15,47.36,47.08,47.33,246270.0,47.15,47.36,47.08,47.33,246270.0
2022-08-03 12:00:00,47.32,47.33,47.14,47.32,249870.0,47.32,47.33,47.14,47.32,249870.0
2022-08-03 13:00:00,47.34,47.38,47.04,47.19,268485.0,47.34,47.38,47.04,47.19,268485.0
2022-08-03 14:00:00,47.18,47.37,47.16,47.3,371370.0,47.18,47.37,47.16,47.3,371370.0
2022-08-03 15:00:00,47.3,47.39,47.01,47.02,1043610.0,47.3,47.39,47.01,47.02,1043610.0
2022-08-04 09:30:00,47.2,47.44,46.9,47.04,175725.0,47.2,47.44,46.9,47.04,175725.0
2022-08-04 10:00:00,47.08,47.21,46.98,47.1,118830.0,47.08,47.21,46.98,47.1,118830.0
2022-08-04 11:00:00,47.1,47.45,47.06,47.4,487350.0,47.1,47.45,47.06,47.4,487350.0
2022-08-04 12:00:00,47.41,47.41,47.25,47.25,292980.0,47.41,47.41,47.25,47.25,292980.0
2022-08-04 13:00:00,47.33,47.34,47.19,47.29,163845.0,47.33,47.34,47.19,47.29,163845.0
2022-08-04 14:00:00,47.3,47.45,47.22,47.45,295050.0,47.3,47.45,47.22,47.45,295050.0
2022-08-04 15:00:00,47.44,47.44,47.07,47.12,844080.0,47.44,47.44,47.07,47.12,844080.0
2022-08-05 09:30:00,46.82,47.0,46.63,46.75,204225.0,46.82,47.0,46.63,46.75,204225.0
2022-08-05 10:00:00,46.71,46.87,46.66,46.68,182040.0,46.71,46.87,46.66,46.68,182040.0
2022-08-05 11:00:00,46.68,46.77,46.52,46.72,210345.0,46.68,46.77,46.52,46.72,210345.0
2022-08-05 12:00:00,46.77,46.93,46.69,46.93,150780.0,46.77,46.93,46.69,46.93,150780.0
2022-08-05 13:00:00,47.0,47.03,46.91,46.91,119970.0,47.0,47.03,46.91,46.91,119970.0
2022-08-05 14:00:00,46.91,46.92,46.78,46.92,206070.0,46.91,46.92,46.78,46.92,206070.0
2022-08-05 15:00:00,46.89,47.32,46.89,47.25,576030.0,46.89,47.32,46.89,47.25,576030.0
2022-08-08 09:30:00,47.62,47.83,47.41,47.53,264750.0,47.62,47.83,47.41,47.53,264750.0
2022-08-08 10:00:00,47.54,47.63,47.4,47.54,161550.0,47.54,47.63,47.4,47.54,161550.0
2022-08-08 11:00:00,47.54,47.76,47.45,47.54,149940.0,47.54,47.76,47.45,47.54,149940.0
2022-08-08 12:00:00,47.54,47.54,47.24,47.33,189870.0,47.54,47.54,47.24,47.33,189870.0
2022-08-08 13:00:00,47.32,47.46,47.21,47.46,183540.0,47.32,47.46,47.21,47.46,183540.0
2022-08-08 14:00:00,47.43,47.43,47.3,47.35,112815.0,47.43,47.43,47.3,47.35,112815.0
2022-08-08 15:00:00,47.34,47.55,47.3,47.47,565035.0,47.34,47.55,47.3,47.47,565035.0
2022-08-09 09:30:00,47.37,47.54,47.31,47.52,211170.0,47.37,47.54,47.31,47.52,211170.0
2022-08-09 10:00:00,47.53,47.95,47.5,47.78,865005.0,47.53,47.95,47.5,47.78,865005.0
2022-08-09 11:00:00,47.76,47.95,47.63,47.88,458175.0,47.76,47.95,47.63,47.88,458175.0
2022-08-09 12:00:00,47.87,48.36,47.84,47.98,1816605.0,47.87,48.36,47.84,47.98,1816605.0
2022-08-09 13:00:00,47.98,47.99,47.75,47.83,171135.0,47.98,47.99,47.75,47.83,171135.0
2022-08-09 14:00:00,47.85,47.93,47.77,47.85,285495.0,47.85,47.93,47.77,47.85,285495.0
2022-08-09 15:00:00,47.86,48.0,47.72,47.82,1659000.0,47.86,48.0,47.72,47.82,1659000.0
2022-08-10 09:30:00,48.2,48.49,48.06,48.42,368415.0,48.2,48.49,48.06,48.42,368415.0
2022-08-10 10:00:00,48.43,48.65,48.38,48.44,964185.0,48.43,48.65,48.38,48.44,964185.0
2022-08-10 11:00:00,48.39,48.47,47.94,48.15,279900.0,48.39,48.47,47.94,48.15,279900.0
2022-08-10 12:00:00,48.16,48.44,48.1,48.3,1132590.0,48.16,48.44,48.1,48.3,1132590.0
2022-08-10 13:00:00,48.29,48.37,48.24,48.29,147840.0,48.29,48.37,48.24,48.29,147840.0
2022-08-10 14:00:00,48.22,48.25,47.97,47.99,492075.0,48.22,48.25,47.97,47.99,492075.0
2022-08-10 15:00:00,47.99,48.05,47.85,47.99,784995.0,47.99,48.05,47.85,47.99,784995.0
2022-08-11 09:30:00,48.19,48.33,48.02,48.07,136440.0,48.19,48.33,48.02,48.07,136440.0
2022-08-11 10:00:00,48.15,48.16,47.8,47.85,180720.0,48.15,48.16,47.8,47.85,180720.0
2022-08-11 11:00:00,47.84,47.91,47.62,47.76,381555.0,47.84,47.91,47.62,47.76,381555.0
2022-08-11 12:00:00,47.74,47.93,47.68,47.73,253470.0,47.74,47.93,47.68,47.73,253470.0
2022-08-11 13:00:00,47.71,47.91,47.66,47.91,339780.0,47.71,47.91,47.66,47.91,339780.0
2022-08-11 14:00:00,47.91,48.17,47.89,48.07,426180.0,47.91,48.17,47.89,48.07,426180.0
2022-08-11 15:00:00,48.07,48.09,47.95,48.0,864375.0,48.07,48.09,47.95,48.0,864375.0
2022-08-12 09:30:00,48.08,48.38,47.91,48.21,251025.0,48.08,48.38,47.91,48.21,251025.0
2022-08-12 10:00:00,48.23,48.51,48.05,48.32,690810.0,48.23,48.51,48.05,48.32,690810.0
2022-08-12 11:00:00,48.34,48.65,48.31,48.57,562965.0,48.34,48.65,48.31,48.57,562965.0
2022-08-12 12:00:00,48.58,48.65,48.41,48.44,112200.0,48.58,48.65,48.41,48.44,112200.0
2022-08-12 13:00:00,48.4,48.68,48.34,48.54,626505.0,48.4,48.68,48.34,48.54,626505.0
2022-08-12 14:00:00,48.53,48.8,48.49,48.67,770385.0,48.53,48.8,48.49,48.67,770385.0
2022-08-12 15:00:00,48.72,48.83,48.62,48.77,814755.0,48.72,48.83,48.62,48.77,814755.0
2022-08-15 09:30:00,48.68,48.95,48.57,48.92,156705.0,48.68,48.95,48.57,48.92,156705.0
2022-08-15 10:00:00,48.93,49.07,48.81,48.87,190275.0,48.93,49.07,48.81,48.87,190275.0
2022-08-15 11:00:00,48.89,48.97,48.75,48.9,153945.0,48.89,48.97,48.75,48.9,153945.0
2022-08-15 12:00:00,48.91,49.08,48.91,49.07,85455.0,48.91,49.08,48.91,49.07,85455.0
2022-08-15 13:00:00,49.03,49.08,48.9,48.95,98250.0,49.03,49.08,48.9,48.95,98250.0
2022-08-15 14:00:00,48.97,49.09,48.95,49.09,116955.0,48.97,49.09,48.95,49.09,116955.0
2022-08-15 15:00:00,49.1,49.28,49.1,49.2,505980.0,49.1,49.28,49.1,49.2,505980.0
2022-08-16 09:30:00,48.95,49.54,48.95,49.35,313545.0,48.95,49.54,48.95,49.35,313545.0
2022-08-16 10:00:00,49.36,49.62,49.36,49.47,249780.0,49.36,49.62,49.36,49.47,249780.0
2022-08-16 11:00:00,49.44,49.91,49.44,49.87,276900.0,49.44,49.91,49.44,49.87,276900.0
2022-08-16 12:00:00,49.87,49.94,49.75,49.91,259020.0,49.87,49.94,49.75,49.91,259020.0
2022-08-16 13:00:00,49.94,50.03,49.79,50.03,291165.0,49.94,50.03,49.79,50.03,291165.0
2022-08-16 14:00:00,50.01,50.06,49.51,49.52,307065.0,50.01,50.06,49.51,49.52,307065.0
2022-08-16 15:00:00,49.51,49.61,49.38,49.5,786705.0,49.51,49.61,49.38,49.5,786705.0
2022-08-17 09:30:00,49.51,49.8,49.26,49.66,258855.0,49.51,49.8,49.26,49.66,258855.0
2022-08-17 10:00:00,49.63,49.7,49.3,49.51,286905.0,49.63,49.7,49.3,49.51,286905.0
2022-08-17 11:00:00,49.5,49.55,49.33,49.38,301215.0,49.5,49.55,49.33,49.38,301215.0
2022-08-17 12:00:00,49.4,49.63,49.38,49.62,180375.0,49.4,49.63,49.38,49.62,180375.0
2022-08-17 13:00:00,49.61,49.61,49.48,49.58,298905.0,49.61,49.61,49.48,49.58,298905.0
2022-08-17 14:00:00,49.61,49.87,49.55,49.69,288225.0,49.61,49.87,49.55,49.69,288225.0
2022-08-17 15:00:00,49.69,49.73,49.52,49.59,795840.0,49.69,49.73,49.52,49.59,795840.0
2022-08-18 09:30:00,49.61,49.8,49.55,49.6,88965.0,49.61,49.8,49.55,49.6,88965.0
2022-08-18 10:00:00,49.62,49.68,49.31,49.31,195585.0,49.62,49.68,49.31,49.31,195585.0
2022-08-18 11:00:00,49.35,49.49,49.32,49.32,188625.0,49.35,49.49,49.32,49.32,188625.0
2022-08-18 12:00:00,49.3,49.37,49.07,49.07,199680.0,49.3,49.37,49.07,49.07,199680.0
2022-08-18 13:00:00,49.09,49.32,49.07,49.19,180090.0,49.09,49.32,49.07,49.19,180090.0
2022-08-18 14:00:00,49.18,49.28,49.15,49.22,188460.0,49.18,49.28,49.15,49.22,188460.0
2022-08-18 15:00:00,49.24,49.29,49.04,49.09,629115.0,49.24,49.29,49.04,49.09,629115.0
2022-08-19 09:30:00,49.01,49.3,48.92,49.03,417390.0,49.01,49.3,48.92,49.03,417390.0
2022-08-19 10:00:00,49.07,49.21,48.98,49.05,274050.0,49.07,49.21,48.98,49.05,274050.0
2022-08-19 11:00:00,49.07,49.17,49.03,49.11,129945.0,49.07,49.17,49.03,49.11,129945.0
2022-08-19 12:00:00,49.11,49.18,49.02,49.1,115200.0,49.11,49.18,49.02,49.1,115200.0
2022-08-19 13:00:00,49.09,49.16,49.04,49.06,162825.0,49.09,49.16,49.04,49.06,162825.0
2022-08-19 14:00:00,49.05,49.07,48.83,48.86,185055.0,49.05,49.07,48.83,48.86,185055.0
2022-08-19 15:00:00,48.84,49.16,48.77,49.12,557415.0,48.84,49.16,48.77,49.12,557415.0
2022-08-22 09:30:00,49.0,49.0,48.67,48.87,256425.0,49.0,49.0,48.67,48.87,256425.0
2022-08-22 10:00:00,48.87,48.93,48.72,48.72,170775.0,48.87,48.93,48.72,48.72,170775.0
2022-08-22 11:00:00,48.73,48.86,48.7,48.77,203670.0,48.73,48.86,48.7,48.77,203670.0
2022-08-22 12:00:00,48.76,48.82,48.61,48.64,214710.0,48.76,48.82,48.61,48.64,214710.0
2022-08-22 13:00:00,48.6,48.6,48.45,48.46,163575.0,48.6,48.6,48.45,48.46,163575.0
2022-08-22 14:00:00,48.47,48.54,48.36,48.36,188520.0,48.47,48.54,48.36,48.36,188520.0
2022-08-22 15:00:00,48.36,48.47,48.24,48.31,427605.0,48.36,48.47,48.24,48.31,427605.0
2022-08-23 09:30:00,48.41,48.65,48.21,48.27,114705.0,48.41,48.65,48.21,48.27,114705.0
2022-08-23 10:00:00,48.3,48.39,48.06,48.07,203700.0,48.3,48.39,48.06,48.07,203700.0
2022-08-23 11:00:00,48.1,48.19,47.91,48.15,143310.0,48.1,48.19,47.91,48.15,143310.0
2022-08-23 12:00:00,48.19,48.29,48.14,48.22,115410.0,48.19,48.29,48.14,48.22,115410.0
2022-08-23 13:00:00,48.21,48.25,48.02,48.08,138510.0,48.21,48.25,48.02,48.08,138510.0
2022-08-23 14:00:00,48.03,48.17,48.01,48.06,111930.0,48.03,48.17,48.01,48.06,111930.0
2022-08-23 15:00:00,48.09,48.24,48.0,48.0,261945.0,48.09,48.24,48.0,48.0,261945.0
2022-08-24 09:30:00,47.6,47.67,47.29,47.41,580860.0,47.6,47.67,47.29,47.41,580860.0
2022-08-24 10:00:00,47.45,47.75,47.45,47.66,317745.0,47.45,47.75,47.45,47.66,317745.0
2022-08-24 11:00:00,47.66,47.77,47.56,47.74,207360.0,47.66,47.77,47.56,47.74,207360.0
2022-08-24 12:00:00,47.73,47.85,47.56,47.66,200820.0,47.73,47.85,47.56,47.66,200820.0
2022-08-24 13:00:00,47.68,47.68,47.54,47.64,171450.0,47.68,47.68,47.54,47.64,171450.0
2022-08-24 14:00:00,47.64,47.71,47.5,47.59,266445.0,47.64,47.71,47.5,47.59,266445.0
2022-08-24 15:00:00,47.64,47.7,47.35,47.39,1222395.0,47.64,47.7,47.35,47.39,1222395.0
2022-08-25 09:30:00,47.41,47.44,47.0,47.1,360435.0,47.41,47.44,47.0,47.1,360435.0
2022-08-25 10:00:00,47.15,47.42,47.11,47.31,304695.0,47.15,47.42,47.11,47.31,304695.0
2022-08-25 11:00:00,47.34,47.36,47.05,47.08,324840.0,47.34,47.36,47.05,47.08,324840.0
2022-08-25 12:00:00,47.11,47.11,46.66,46.73,223965.0,47.11,47.11,46.66,46.73,223965.0
2022-08-25 13:00:00,46.75,47.25,46.75,47.22,143730.0,46.75,47.25,46.75,47.22,143730.0
2022-08-25 14:00:00,47.23,47.25,47.09,47.17,156990.0,47.23,47.25,47.09,47.17,156990.0
2022-08-25 15:00:00,47.17,47.62,47.17,47.58,550380.0,47.17,47.62,47.17,47.58,550380.0
2022-08-26 09:30:00,47.9,47.93,47.62,47.76,180585.0,47.9,47.93,47.62,47.76,180585.0
2022-08-26 10:00:00,47.72,47.79,47.18,47.25,193080.0,47.72,47.79,47.18,47.25,193080.0
2022-08-26 11:00:00,47.2,47.22,46.96,47.04,124860.0,47.2,47.22,46.96,47.04,124860.0
2022-08-26 12:00:00,47.02,47.04,46.87,47.04,76290.0,47.02,47.04,46.87,47.04,76290.0
2022-08-26 13:00:00,47.04,47.12,46.99,47.08,88845.0,47.04,47.12,46.99,47.08,88845.0
2022-08-26 14:00:00,47.11,47.11,46.86,46.89,108780.0,47.11,47.11,46.86,46.89,108780.0
2022-08-26 15:00:00,46.91,46.91,46.5,46.58,614910.0,46.91,46.91,46.5,46.58,614910.0
2022-08-29 09:30:00,46.31,46.5,46.15,46.35,478410.0,46.31,46.5,46.15,46.35,478410.0
2022-08-29 10:00:00,46.38,46.75,46.32,46.47,438870.0,46.38,46.75,46.32,46.47,438870.0
2022-08-29 11:00:00,46.46,46.83,46.46,46.81,224940.0,46.46,46.83,46.46,46.81,224940.0
2022-08-29 12:00:00,46.84,47.13,46.84,47.09,160560.0,46.84,47.13,46.84,47.09,160560.0
2022-08-29 13:00:00,47.12,47.2,46.97,47.1,158070.0,47.12,47.2,46.97,47.1,158070.0
2022-08-29 14:00:00,47.1,47.17,47.02,47.03,217500.0,47.1,47.17,47.02,47.03,217500.0
2022-08-29 15:00:00,47.06,47.2,46.88,46.98,708630.0,47.06,47.2,46.88,46.98,708630.0
2022-08-30 09:30:00,46.95,47.11,46.66,46.87,200955.0,46.95,47.11,46.66,46.87,200955.0
2022-08-30 10:00:00,46.9,46.91,46.46,46.55,264150.0,46.9,46.91,46.46,46.55,264150.0
2022-08-30 11:00:00,46.55,46.69,46.49,46.56,145020.0,46.55,46.69,46.49,46.56,145020.0
2022-08-30 12:00:00,46.59,46.72,46.53,46.55,162000.0,46.59,46.72,46.53,46.55,162000.0
2022-08-30 13:00:00,46.54,46.58,46.43,46.52,194625.0,46.54,46.58,46.43,46.52,194625.0
2022-08-30 14:00:00,46.5,46.55,46.42,46.48,198150.0,46.5,46.55,46.42,46.48,198150.0
2022-08-30 15:00:00,46.49,46.73,46.45,46.58,795240.0,46.49,46.73,46.45,46.58,795240.0
2022-08-31 09:30:00,46.51,46.87,46.37,46.66,155880.0,46.51,46.87,46.37,46.66,155880.0
2022-08-31 10:00:00,46.5,46.55,46.28,46.51,170280.0,46.5,46.55,46.28,46.51,170280.0
2022-08-31 11:00:00,46.53,46.67,46.36,46.65,136965.0,46.53,46.67,46.36,46.65,136965.0
2022-08-31 12:00:00,46.65,46.68,46.43,46.5,148725.0,46.65,46.68,46.43,46.5,148725.0
2022-08-31 13:00:00,46.49,46.58,46.39,46.46,118680.0,46.49,46.58,46.39,46.46,118680.0
2022-08-31 14:00:00,46.46,46.5,46.35,46.43,225885.0,46.46,46.5,46.35,46.43,225885.0
2022-08-31 15:00:00,46.41,46.65,46.41,46.48,647370.0,46.41,46.65,46.41,46.48,647370.0
2022-09-01 09:30:00,46.62,46.79,46.42,46.79,170760.0,46.62,46.79,46.42,46.79,170760.0
2022-09-01 10:00:00,46.84,46.84,46.57,46.62,157635.0,46.84,46.84,46.57,46.62,157635.0
2022-09-01 11:00:00,46.59,46.85,46.54,46.61,213060.0,46.59,46.85,46.54,46.61,213060.0
2022-09-01 12:00:00,46.64,46.79,46.51,46.51,181740.0,46.64,46.79,46.51,46.51,181740.0
2022-09-01 13:00:00,46.55,46.73,46.54,46.63,96540.0,46.55,46.73,46.54,46.63,96540.0
2022-09-01 14:00:00,46.64,46.85,46.61,46.79,195495.0,46.64,46.85,46.61,46.79,195495.0
2022-09-01 15:00:00,46.77,47.15,46.74,47.1,710475.0,46.77,47.15,46.74,47.1,710475.0
2022-09-02 09:30:00,47.28,47.35,46.98,47.26,205920.0,47.28,47.35,46.98,47.26,205920.0
2022-09-02 10:00:00,47.24,47.5,47.13,47.39,283350.0,47.24,47.5,47.13,47.39,283350.0
2022-09-02 11:00:00,47.33,47.46,47.25,47.39,178575.0,47.33,47.46,47.25,47.39,178575.0
2022-09-02 12:00:00,47.38,47.41,46.97,47.06,236475.0,47.38,47.41,46.97,47.06,236475.0
2022-09-02 13:00:00,47.0,47.0,46.65,46.74,343545.0,47.0,47.0,46.65,46.74,343545.0
2022-09-02 14:00:00,46.73,46.93,46.73,46.76,267720.0,46.73,46.93,46.73,46.76,267720.0
2022-09-02 15:00:00,46.77,46.91,46.6,46.86,879735.0,46.77,46.91,46.6,46.86,879735.0
2022-09-06 09:30:00,46.8,47.29,46.8,47.17,204705.0,46.8,47.29,46.8,47.17,204705.0
2022-09-06 10:00:00,47.2,47.47,46.8,47.41,297405.0,47.2,47.47,46.8,47.41,297405.0
2022-09-06 11:00:00,47.39,47.57,47.3,47.45,223095.0,47.39,47.57,47.3,47.45,223095.0
2022-09-06 12:00:00,47.45,47.45,47.17,47.42,206430.0,47.45,47.45,47.17,47.42,206430.0
2022-09-06 13:00:00,47.41,47.41,47.0,47.09,148965.0,47.41,47.41,47.0,47.09,148965.0
2022-09-06 14:00:00,47.1,47.18,46.98,47.0,178215.0,47.1,47.18,46.98,47.0,178215.0
2022-09-06 15:00:00,47.02,47.32,46.96,47.19,1065990.0,47.02,47.32,46.96,47.19,1065990.0
2022-09-07 09:30:00,47.41,47.75,47.34,47.68,294900.0,47.41,47.75,47.34,47.68,294900.0
2022-09-07 10:00:00,47.71,47.92,47.57,47.85,439740.0,47.71,47.92,47.57,47.85,439740.0
2022-09-07 11:00:00,47.8,48.02,47.71,48.01,349215.0,47.8,48.02,47.71,48.01,349215.0
2022-09-07 12:00:00,48.04,48.2,48.01,48.03,228165.0,48.04,48.2,48.01,48.03,228165.0
2022-09-07 13:00:00,48.05,48.18,47.96,48.17,230835.0,48.05,48.18,47.96,48.17,230835.0
2022-09-07 14:00:00,48.21,48.45,48.14,48.33,285825.0,48.21,48.45,48.14,48.33,285825.0
2022-09-07 15:00:00,48.33,48.39,48.2,48.28,545505.0,48.33,48.39,48.2,48.28,545505.0
2022-09-08 09:30:00,48.12,48.38,48.04,48.22,180930.0,48.12,48.38,48.04,48.22,180930.0
2022-09-08 10:00:00,48.27,48.43,48.11,48.43,181170.0,48.27,48.43,48.11,48.43,181170.0
2022-09-08 11:00:00,48.43,48.53,48.36,48.37,120165.0,48.43,48.53,48.36,48.37,120165.0
2022-09-08 12:00:00,48.39,48.4,47.97,48.1,181665.0,48.39,48.4,47.97,48.1,181665.0
2022-09-08 13:00:00,48.15,48.45,48.1,48.35,291075.0,48.15,48.45,48.1,48.35,291075.0
2022-09-08 14:00:00,48.39,48.58,48.37,48.42,231405.0,48.39,48.58,48.37,48.42,231405.0
2022-09-08 15:00:00,48.43,48.58,48.32,48.55,415935.0,48.43,48.58,48.32,48.55,415935.0
2022-09-09 09:30:00,48.6,48.6,48.18,48.32,186105.0,48.6,48.6,48.18,48.32,186105.0
2022-09-09 10:00:00,48.34,48.56,48.27,48.47,273900.0,48.34,48.56,48.27,48.47,273900.0
2022-09-09 11:00:00,48.49,48.5,48.19,48.26,251730.0,48.49,48.5,48.19,48.26,251730.0
2022-09-09 12:00:00,48.22,48.25,48.09,48.14,139170.0,48.22,48.25,48.09,48.14,139170.0
2022-09-09 13:00:00,48.17,48.32,48.09,48.3,226275.0,48.17,48.32,48.09,48.3,226275.0
2022-09-09 14:00:00,48.26,48.37,48.16,48.36,149280.0,48.26,48.37,48.16,48.36,149280.0
2022-09-09 15:00:00,48.35,48.37,48.03,48.07,623340.0,48.35,48.37,48.03,48.07,623340.0
2022-09-12 09:30:00,48.27,48.56,48.25,48.43,216015.0,48.27,48.56,48.25,48.43,216015.0
2022-09-12 10:00:00,48.41,48.64,48.32,48.51,694425.0,48.41,48.64,48.32,48.51,694425.0
2022-09-12 11:00:00,48.52,48.61,48.41,48.51,528750.0,48.52,48.61,48.41,48.51,528750.0
2022-09-12 12:00:00,48.52,48.53,48.37,48.44,170760.0,48.52,48.53,48.37,48.44,170760.0
2022-09-12 13:00:00,48.42,48.56,48.41,48.48,171015.0,48.42,48.56,48.41,48.48,171015.0
2022-09-12 14:00:00,48.48,48.52,48.45,48.46,515775.0,48.48,48.52,48.45,48.46,515775.0
2022-09-12 15:00:00,48.46,48.58,48.39,48.52,943320.0,48.46,48.58,48.39,48.52,943320.0
2022-09-13 09:30:00,47.76,48.06,47.31,47.46,252780.0,47.76,48.06,47.31,47.46,252780.0
2022-09-13 10:00:00,47.44,47.55,47.34,47.47,251295.0,47.44,47.55,47.34,47.47,251295.0
2022-09-13 11:00:00,47.42,47.45,47.28,47.31,239115.0,47.42,47.45,47.28,47.31,239115.0
2022-09-13 12:00:00,47.3,47.39,47.15,47.22,246360.0,47.3,47.39,47.15,47.22,246360.0
2022-09-13 13:00:00,47.19,47.29,46.93,46.93,224070.0,47.19,47.29,46.93,46.93,224070.0
2022-09-13 14:00:00,46.94,46.94,46.57,46.6,363885.0,46.94,46.94,46.57,46.6,363885.0
2022-09-13 15:00:00,46.6,46.61,46.28,46.38,1279755.0,46.6,46.61,46.28,46.38,1279755.0
2022-09-14 09:30:00,46.66,46.66,45.98,46.14,239235.0,46.66,46.66,45.98,46.14,239235.0
2022-09-14 10:00:00,46.11,46.2,45.73,46.09,304605.0,46.11,46.2,45.73,46.09,304605.0
2022-09-14 11:00:00,46.09,46.3,45.95,45.95,354135.0,46.09,46.3,45.95,45.95,354135.0
2022-09-14 12:00:00,45.93,46.14,45.91,46.13,235710.0,45.93,46.14,45.91,46.13,235710.0
2022-09-14 13:00:00,46.15,46.19,45.81,45.84,223455.0,46.15,46.19,45.81,45.84,223455.0
2022-09-14 14:00:00,45.84,45.86,45.63,45.64,309750.0,45.84,45.86,45.63,45.64,309750.0
2022-09-14 15:00:00,45.63,45.98,45.44,45.97,903795.0,45.63,45.98,45.44,45.97,903795.0
2022-09-15 09:30:00,46.22,46.22,45.66,45.78,204570.0,46.22,46.22,45.66,45.78,204570.0
2022-09-15 10:00:00,45.86,46.2,45.75,46.2,326085.0,45.86,46.2,45.75,46.2,326085.0
2022-09-15 11:00:00,46.18,46.3,45.82,45.83,308535.0,46.18,46.3,45.82,45.83,308535.0
2022-09-15 12:00:00,45.83,45.9,45.74,45.9,269175.0,45.83,45.9,45.74,45.9,269175.0
2022-09-15 13:00:00,45.97,46.17,45.97,45.98,190995.0,45.97,46.17,45.97,45.98,190995.0
2022-09-15 14:00:00,45.96,45.96,45.75,45.76,192585.0,45.96,45.96,45.75,45.76,192585.0
2022-09-15 15:00:00,45.75,45.98,45.54,45.92,859560.0,45.75,45.98,45.54,45.92,859560.0
2022-09-16 09:30:00,45.88,46.26,45.56,46.26,1425645.0,45.88,46.26,45.56,46.26,1425645.0
2022-09-16 10:00:00,46.27,46.29,45.8,46.18,377340.0,46.27,46.29,45.8,46.18,377340.0
2022-09-16 11:00:00,46.14,46.17,45.89,46.09,251700.0,46.14,46.17,45.89,46.09,251700.0
2022-09-16 12:00:00,46.09,46.12,45.85,46.09,347880.0,46.09,46.12,45.85,46.09,347880.0
2022-09-16 13:00:00,46.09,46.09,45.94,45.98,244890.0,46.09,46.09,45.94,45.98,244890.0
2022-09-16 14:00:00,45.96,46.19,45.93,46.11,373365.0,45.96,46.19,45.93,46.11,373365.0
2022-09-16 15:00:00,46.11,46.34,46.09,46.23,792660.0,46.11,46.34,46.09,46.23,792660.0
2022-09-19 09:30:00,46.22,46.88,46.22,46.54,535395.0,46.22,46.88,46.22,46.54,535395.0
2022-09-19 10:00:00,46.55,46.6,45.73,45.9,1675800.0,46.55,46.6,45.73,45.9,1675800.0
2022-09-19 11:00:00,45.87,46.12,45.8,45.87,522480.0,45.87,46.12,45.8,45.87,522480.0
2022-09-19 12:00:00,45.89,46.04,45.82,46.03,623235.0,45.89,46.04,45.82,46.03,623235.0
2022-09-19 13:00:00,46.03,46.21,45.99,46.13,337710.0,46.03,46.21,45.99,46.13,337710.0
2022-09-19 14:00:00,46.13,46.14,45.96,46.01,462390.0,46.13,46.14,45.96,46.01,462390.0
2022-09-19 15:00:00,46.0,46.37,46.0,46.35,1467285.0,46.0,46.37,46.0,46.35,1467285.0
2022-09-20 09:30:00,46.11,46.32,45.9,46.27,138465.0,46.11,46.32,45.9,46.27,138465.0
2022-09-20 10:00:00,46.27,46.32,46.05,46.17,262035.0,46.27,46.32,46.05,46.17,262035.0
2022-09-20 11:00:00,46.17,46.56,46.17,46.53,230265.0,46.17,46.56,46.17,46.53,230265.0
2022-09-20 12:00:00,46.49,46.62,46.32,46.32,204480.0,46.49,46.62,46.32,46.32,204480.0
2022-09-20 13:00:00,46.34,46.35,46.2,46.21,299160.0,46.34,46.35,46.2,46.21,299160.0
2022-09-20 14:00:00,46.2,46.58,46.19,46.56,467880.0,46.2,46.58,46.19,46.56,467880.0
2022-09-20 15:00:00,46.54,46.93,46.48,46.74,902325.0,46.54,46.93,46.48,46.74,902325.0
2022-09-21 09:30:00,47.09,47.33,46.95,47.22,351960.0,47.09,47.33,46.95,47.22,351960.0
2022-09-21 10:00:00,47.24,47.34,47.0,47.16,550650.0,47.24,47.34,47.0,47.16,550650.0
2022-09-21 11:00:00,47.15,47.29,47.03,47.29,261375.0,47.15,47.29,47.03,47.29,261375.0
2022-09-21 12:00:00,47.31,47.39,47.28,47.29,356955.0,47.31,47.39,47.28,47.29,356955.0
2022-09-21 13:00:00,47.3,47.38,47.17,47.38,244245.0,47.3,47.38,47.17,47.38,244245.0
2022-09-21 14:00:00,47.31,47.4,46.54,47.19,455295.0,47.31,47.4,46.54,47.19,455295.0
2022-09-21 15:00:00,47.28,47.3,46.36,46.36,920940.0,47.28,47.3,46.36,46.36,920940.0
2022-09-22 09:30:00,46.25,46.26,45.86,45.93,171600.0,46.25,46.26,45.86,45.93,171600.0
2022-09-22 10:00:00,45.93,45.96,45.61,45.74,345810.0,45.93,45.96,45.61,45.74,345810.0
2022-09-22 11:00:00,45.78,45.89,45.7,45.85,255810.0,45.78,45.89,45.7,45.85,255810.0
2022-09-22 12:00:00,45.92,46.12,45.82,46.11,149925.0,45.92,46.12,45.82,46.11,149925.0
2022-09-22 13:00:00,46.09,46.21,45.97,46.18,141000.0,46.09,46.21,45.97,46.18,141000.0
2022-09-22 14:00:00,46.18,46.27,46.04,46.24,231090.0,46.18,46.27,46.04,46.24,231090.0
2022-09-22 15:00:00,46.26,46.44,46.17,46.21,603390.0,46.26,46.44,46.17,46.21,603390.0
2022-09-23 09:30:00,45.97,46.3,45.97,46.26,147945.0,45.97,46.3,45.97,46.26,147945.0
2022-09-23 10:00:00,46.24,46.36,45.78,45.82,526080.0,46.24,46.36,45.78,45.82,526080.0
2022-09-23 11:00:00,45.87,45.97,45.69,45.74,308925.0,45.87,45.97,45.69,45.74,308925.0
2022-09-23 12:00:00,45.71,45.71,45.43,45.63,302595.0,45.71,45.71,45.43,45.63,302595.0
2022-09-23 13:00:00,45.63,45.69,45.53,45.67,232500.0,45.63,45.69,45.53,45.67,232500.0
2022-09-23 14:00:00,45.64,45.69,45.33,45.41,321375.0,45.64,45.69,45.33,45.41,321375.0
2022-09-23 15:00:00,45.4,46.0,45.4,45.88,698775.0,45.4,46.0,45.4,45.88,698775.0
2022-09-26 09:30:00,45.91,46.46,45.86,46.38,467400.0,45.91,46.46,45.86,46.38,467400.0
2022-09-26 10:00:00,46.39,46.72,46.31,46.7,544875.0,46.39,46.72,46.31,46.7,544875.0
2022-09-26 11:00:00,46.71,46.8,46.46,46.79,192075.0,46.71,46.8,46.46,46.79,192075.0
2022-09-26 12:00:00,46.76,46.9,46.39,46.52,286950.0,46.76,46.9,46.39,46.52,286950.0
2022-09-26 13:00:00,46.53,46.53,46.31,46.37,328845.0,46.53,46.53,46.31,46.37,328845.0
2022-09-26 14:00:00,46.35,46.49,46.25,46.41,244800.0,46.35,46.49,46.25,46.41,244800.0
2022-09-26 15:00:00,46.43,46.59,46.2,46.22,805935.0,46.43,46.59,46.2,46.22,805935.0
2022-09-27 09:30:00,46.31,46.78,46.31,46.64,246855.0,46.31,46.78,46.31,46.64,246855.0
2022-09-27 10:00:00,46.69,46.91,46.37,46.9,423705.0,46.69,46.91,46.37,46.9,423705.0
2022-09-27 11:00:00,46.95,46.96,46.6,46.6,332370.0,46.95,46.96,46.6,46.6,332370.0
2022-09-27 12:00:00,46.58,46.71,46.33,46.71,495900.0,46.58,46.71,46.33,46.71,495900.0
2022-09-27 13:00:00,46.7,46.71,46.29,46.32,999300.0,46.7,46.71,46.29,46.32,999300.0
2022-09-27 14:00:00,46.32,46.54,46.08,46.46,353010.0,46.32,46.54,46.08,46.46,353010.0
2022-09-27 15:00:00,46.43,46.44,46.21,46.21,665940.0,46.43,46.44,46.21,46.21,665940.0
2022-09-28 09:30:00,46.74,46.98,46.45,46.67,160245.0,46.74,46.98,46.45,46.67,160245.0
2022-09-28 10:00:00,46.8,47.36,46.58,47.3,383640.0,46.8,47.36,46.58,47.3,383640.0
2022-09-28 11:00:00,47.26,47.55,47.23,47.5,337470.0,47.26,47.55,47.23,47.5,337470.0
2022-09-28 12:00:00,47.51,47.75,47.41,47.7,540090.0,47.51,47.75,47.41,47.7,540090.0
2022-09-28 13:00:00,47.69,47.91,47.69,47.77,299955.0,47.69,47.91,47.69,47.77,299955.0
2022-09-28 14:00:00,47.79,47.84,47.68,47.76,328380.0,47.79,47.84,47.68,47.76,328380.0
2022-09-28 15:00:00,47.78,48.14,47.76,47.84,921330.0,47.78,48.14,47.76,47.84,921330.0
2022-09-29 09:30:00,47.38,47.38,46.91,46.91,232590.0,47.38,47.38,46.91,46.91,232590.0
2022-09-29 10:00:00,46.93,47.19,46.76,47.09,385155.0,46.93,47.19,46.76,47.09,385155.0
2022-09-29 11:00:00,47.11,47.36,47.07,47.33,327810.0,47.11,47.36,47.07,47.33,327810.0
2022-09-29 12:00:00,47.3,47.37,47.12,47.27,243360.0,47.3,47.37,47.12,47.27,243360.0
2022-09-29 13:00:00,47.25,47.34,47.16,47.19,285975.0,47.25,47.34,47.16,47.19,285975.0
2022-09-29 14:00:00,47.19,47.28,47.13,47.24,405345.0,47.19,47.28,47.13,47.24,405345.0
2022-09-29 15:00:00,47.22,47.59,47.22,47.48,574005.0,47.22,47.59,47.22,47.48,574005.0
2022-09-30 09:30:00,47.5,47.5,46.73,47.34,218895.0,47.5,47.5,46.73,47.34,218895.0
2022-09-30 10:00:00,47.34,47.46,47.02,47.4,292905.0,47.34,47.46,47.02,47.4,292905.0
2022-09-30 11:00:00,47.46,47.52,47.26,47.36,519555.0,47.46,47.52,47.26,47.36,519555.0
2022-09-30 12:00:00,47.34,47.57,47.3,47.49,159360.0,47.34,47.57,47.3,47.49,159360.0
2022-09-30 13:00:00,47.47,47.53,47.33,47.38,156690.0,47.47,47.53,47.33,47.38,156690.0
2022-09-30 14:00:00,47.37,47.47,47.09,47.1,425220.0,47.37,47.47,47.09,47.1,425220.0
2022-09-30 15:00:00,47.09,47.28,46.85,46.89,1004055.0,47.09,47.28,46.85,46.89,1004055.0
2022-10-03 09:30:00,47.24,47.59,47.15,47.22,276165.0,47.24,47.59,47.15,47.22,276165.0
2022-10-03 10:00:00,47.22,47.66,47.22,47.54,319410.0,47.22,47.66,47.22,47.54,319410.0
2022-10-03 11:00:00,47.56,47.74,47.56,47.6,178515.0,47.56,47.74,47.56,47.6,178515.0
2022-10-03 12:00:00,47.61,47.79,47.59,47.76,356700.0,47.61,47.79,47.59,47.76,356700.0
2022-10-03 13:00:00,47.79,48.14,47.79,48.14,283215.0,47.79,48.14,47.79,48.14,283215.0
2022-10-03 14:00:00,48.16,48.35,48.14,48.24,282165.0,48.16,48.35,48.14,48.24,282165.0
2022-10-03 15:00:00,48.21,48.26,47.83,47.85,1153215.0,48.21,48.26,47.83,47.85,1153215.0
2022-10-04 09:30:00,48.17,48.61,48.17,48.43,168210.0,48.17,48.61,48.17,48.43,168210.0
2022-10-04 10:00:00,48.51,49.0,48.42,48.93,633000.0,48.51,49.0,48.42,48.93,633000.0
2022-10-04 11:00:00,48.95,49.05,48.68,48.75,644130.0,48.95,49.05,48.68,48.75,644130.0
2022-10-04 12:00:00,48.75,48.89,48.69,48.74,518520.0,48.75,48.89,48.69,48.74,518520.0
2022-10-04 13:00:00,48.71,48.71,48.28,48.62,339660.0,48.71,48.71,48.28,48.62,339660.0
2022-10-04 14:00:00,48.63,48.67,48.43,48.67,229110.0,48.63,48.67,48.43,48.67,229110.0
2022-10-04 15:00:00,48.65,48.69,48.42,48.65,693945.0,48.65,48.69,48.42,48.65,693945.0
2022-10-05 09:30:00,48.42,48.61,48.34,48.61,125685.0,48.42,48.61,48.34,48.61,125685.0
2022-10-05 10:00:00,48.57,48.57,48.34,48.34,244035.0,48.57,48.57,48.34,48.34,244035.0
2022-10-05 11:00:00,48.35,48.63,48.34,48.63,194730.0,48.35,48.63,48.34,48.63,194730.0
2022-10-05 12:00:00,48.66,48.9,48.59,48.9,306930.0,48.66,48.9,48.59,48.9,306930.0
2022-10-05 13:00:00,48.85,49.07,48.85,48.89,348270.0,48.85,49.07,48.85,48.89,348270.0
2022-10-05 14:00:00,48.9,49.08,48.9,49.03,293400.0,48.9,49.08,48.9,49.03,293400.0
2022-10-05 15:00:00,49.05,49.26,48.7,48.75,536955.0,49.05,49.26,48.7,48.75,536955.0
2022-10-06 09:30:00,49.09,49.3,48.8,49.11,142920.0,49.09,49.3,48.8,49.11,142920.0
2022-10-06 10:00:00,49.08,49.17,48.74,49.17,223770.0,49.08,49.17,48.74,49.17,223770.0
2022-10-06 11:00:00,49.15,49.32,49.02,49.12,248070.0,49.15,49.32,49.02,49.12,248070.0
2022-10-06 12:00:00,49.05,49.12,49.01,49.07,103695.0,49.05,49.12,49.01,49.07,103695.0
2022-10-06 13:00:00,49.04,49.09,48.94,49.01,107520.0,49.04,49.09,48.94,49.01,107520.0
2022-10-06 14:00:00,48.99,49.01,48.8,48.86,136680.0,48.99,49.01,48.8,48.86,136680.0
2022-10-06 15:00:00,48.86,48.99,48.75,48.83,404730.0,48.86,48.99,48.75,48.83,404730.0
2022-10-07 09:30:00,48.56,48.62,47.91,48.06,295200.0,48.56,48.62,47.91,48.06,295200.0
2022-10-07 10:00:00,48.03,48.08,47.83,47.87,190875.0,48.03,48.08,47.83,47.87,190875.0
2022-10-07 11:00:00,47.94,47.96,47.44,47.68,338025.0,47.94,47.96,47.44,47.68,338025.0
2022-10-07 12:00:00,47.67,47.67,47.3,47.4,218655.0,47.67,47.67,47.3,47.4,218655.0
2022-10-07 13:00:00,47.38,47.46,47.34,47.37,169965.0,47.38,47.46,47.34,47.37,169965.0
2022-10-07 14:00:00,47.37,47.48,47.14,47.17,332100.0,47.37,47.48,47.14,47.17,332100.0
2022-10-07 15:00:00,47.23,47.42,47.05,47.39,753540.0,47.23,47.42,47.05,47.39,753540.0
2022-10-10 09:30:00,47.48,47.63,47.21,47.57,270570.0,47.48,47.63,47.21,47.57,270570.0
2022-10-10 10:00:00,47.59,48.29,47.59,47.93,374505.0,47.59,48.29,47.59,47.93,374505.0
2022-10-10 11:00:00,47.92,48.07,47.7,48.0,305595.0,47.92,48.07,47.7,48.0,305595.0
2022-10-10 12:00:00,48.04,48.06,47.85,47.87,161130.0,48.04,48.06,47.85,47.87,161130.0
2022-10-10 13:00:00,47.87,48.38,47.79,48.25,274815.0,47.87,48.38,47.79,48.25,274815.0
2022-10-10 14:00:00,48.27,48.46,48.23,48.41,189915.0,48.27,48.46,48.23,48.41,189915.0
2022-10-10 15:00:00,48.36,48.51,48.31,48.31,467595.0,48.36,48.51,48.31,48.31,467595.0
2022-10-11 09:30:00,48.47,49.08,48.46,48.85,310830.0,48.47,49.08,48.46,48.85,310830.0
2022-10-11 10:00:00,48.82,49.11,48.69,49.04,661365.0,48.82,49.11,48.69,49.04,661365.0
2022-10-11 11:00:00,49.07,49.33,49.06,49.22,402255.0,49.07,49.33,49.06,49.22,402255.0
2022-10-11 12:00:00,49.21,49.34,49.14,49.29,345555.0,49.21,49.34,49.14,49.29,345555.0
2022-10-11 13:00:00,49.3,49.33,49.25,49.33,302445.0,49.3,49.33,49.25,49.33,302445.0
2022-10-11 14:00:00,49.33,49.64,49.0,49.01,534375.0,49.33,49.64,49.0,49.01,534375.0
2022-10-11 15:00:00,49.0,49.03,48.69,48.71,1472940.0,49.0,49.03,48.69,48.71,1472940.0
2022-10-12 09:30:00,49.12,49.12,48.5,48.9,287100.0,49.12,49.12,48.5,48.9,287100.0
2022-10-12 10:00:00,48.98,49.04,48.56,48.57,305595.0,48.98,49.04,48.56,48.57,305595.0
2022-10-12 11:00:00,48.55,48.7,48.51,48.55,220395.0,48.55,48.7,48.51,48.55,220395.0
2022-10-12 12:00:00,48.56,48.72,48.54,48.67,118500.0,48.56,48.72,48.54,48.67,118500.0
2022-10-12 13:00:00,48.67,48.69,48.43,48.54,113175.0,48.67,48.69,48.43,48.54,113175.0
2022-10-12 14:00:00,48.54,48.66,48.4,48.42,287445.0,48.54,48.66,48.4,48.42,287445.0
2022-10-12 15:00:00,48.41,48.62,48.38,48.5,796035.0,48.41,48.62,48.38,48.5,796035.0
2022-10-13 09:30:00,47.76,48.14,47.65,47.82,321870.0,47.76,48.14,47.65,47.82,321870.0
2022-10-13 10:00:00,47.9,48.25,47.73,47.91,497520.0,47.9,48.25,47.73,47.91,497520.0
2022-10-13 11:00:00,47.91,49.22,47.91,49.0,528525.0,47.91,49.22,47.91,49.0,528525.0
2022-10-13 12:00:00,49.02,49.2,48.95,49.2,223950.0,49.02,49.2,48.95,49.2,223950.0
2022-10-13 13:00:00,49.2,49.5,49.2,49.4,249780.0,49.2,49.5,49.2,49.4,249780.0
2022-10-13 14:00:00,49.38,49.39,49.07,49.32,386175.0,49.38,49.39,49.07,49.32,386175.0
2022-10-13 15:00:00,49.33,49.49,49.11,49.2,734805.0,49.33,49.49,49.11,49.2,734805.0
2022-10-14 09:30:00,49.54,49.76,49.44,49.54,201225.0,49.54,49.76,49.44,49.54,201225.0
2022-10-14 10:00:00,49.49,49.49,48.93,49.12,352530.0,49.49,49.49,48.93,49.12,352530.0
2022-10-14 11:00:00,49.15,49.31,49.02,49.17,294030.0,49.15,49.31,49.02,49.17,294030.0
2022-10-14 12:00:00,49.18,49.4,49.08,49.19,324570.0,49.18,49.4,49.08,49.19,324570.0
2022-10-14 13:00:00,49.2,49.28,49.09,49.27,286215.0,49.2,49.28,49.09,49.27,286215.0
2022-10-14 14:00:00,49.24,49.24,48.88,48.96,315030.0,49.24,49.24,48.88,48.96,315030.0
2022-10-14 15:00:00,49.0,49.05,48.76,48.8,905250.0,49.0,49.05,48.76,48.8,905250.0
2022-10-17 09:30:00,49.15,49.27,48.91,49.1,172755.0,49.15,49.27,48.91,49.1,172755.0
2022-10-17 10:00:00,49.11,49.36,48.95,49.09,257295.0,49.11,49.36,48.95,49.09,257295.0
2022-10-17 11:00:00,49.11,49.35,49.05,49.34,260445.0,49.11,49.35,49.05,49.34,260445.0
2022-10-17 12:00:00,49.36,49.45,49.09,49.11,264825.0,49.36,49.45,49.09,49.11,264825.0
2022-10-17 13:00:00,49.12,49.13,48.88,48.96,495540.0,49.12,49.13,48.88,48.96,495540.0
2022-10-17 14:00:00,48.95,49.13,48.79,48.99,358020.0,48.95,49.13,48.79,48.99,358020.0
2022-10-17 15:00:00,48.99,49.24,48.97,49.09,765555.0,48.99,49.24,48.97,49.09,765555.0
2022-10-18 09:30:00,49.86,49.87,49.18,49.23,452055.0,49.86,49.87,49.18,49.23,452055.0
2022-10-18 10:00:00,49.26,49.52,49.22,49.46,320280.0,49.26,49.52,49.22,49.46,320280.0
2022-10-18 11:00:00,49.51,49.6,49.06,49.08,167760.0,49.51,49.6,49.06,49.08,167760.0
2022-10-18 12:00:00,49.11,49.41,49.0,49.41,199590.0,49.11,49.41,49.0,49.41,199590.0
2022-10-18 13:00:00,49.4,49.66,49.33,49.61,194535.0,49.4,49.66,49.33,49.61,194535.0
2022-10-18 14:00:00,49.64,49.66,49.35,49.42,258795.0,49.64,49.66,49.35,49.42,258795.0
2022-10-18 15:00:00,49.38,49.59,49.2,49.48,600525.0,49.38,49.59,49.2,49.48,600525.0
2022-10-19 09:30:00,49.31,49.65,49.25,49.46,169005.0,49.31,49.65,49.25,49.46,169005.0
2022-10-19 10:00:00,49.51,49.89,49.47,49.68,291510.0,49.51,49.89,49.47,49.68,291510.0
2022-10-19 11:00:00,49.71,49.86,49.58,49.72,173220.0,49.71,49.86,49.58,49.72,173220.0
2022-10-19 12:00:00,49.75,49.75,49.21,49.24,110220.0,49.75,49.75,49.21,49.24,110220.0
2022-10-19 13:00:00,49.18,49.24,48.94,49.06,208200.0,49.18,49.24,48.94,49.06,208200.0
2022-10-19 14:00:00,49.05,49.26,49.0,49.11,266625.0,49.05,49.26,49.0,49.11,266625.0
2022-10-19 15:00:00,49.13,49.28,49.08,49.16,1112625.0,49.13,49.28,49.08,49.16,1112625.0
2022-10-20 09:30:00,49.28,49.32,48.81,49.16,326415.0,49.28,49.32,48.81,49.16,326415.0
2022-10-20 10:00:00,49.24,49.47,49.09,49.2,321225.0,49.24,49.47,49.09,49.2,321225.0
2022-10-20 11:00:00,49.21,49.26,49.05,49.15,323190.0,49.21,49.26,49.05,49.15,323190.0
2022-10-20 12:00:00,49.02,49.04,48.73,48.83,168825.0,49.02,49.04,48.73,48.83,168825.0
2022-10-20 13:00:00,48.83,48.83,48.5,48.54,187575.0,48.83,48.83,48.5,48.54,187575.0
2022-10-20 14:00:00,48.6,48.78,48.57,48.76,228030.0,48.6,48.78,48.57,48.76,228030.0
2022-10-20 15:00:00,48.74,48.83,48.53,48.73,604785.0,48.74,48.83,48.53,48.73,604785.0
2022-10-21 09:30:00,48.86,49.21,48.64,49.12,400050.0,48.86,49.21,48.64,49.12,400050.0
2022-10-21 10:00:00,49.12,49.37,48.85,48.86,274335.0,49.12,49.37,48.85,48.86,274335.0
2022-10-21 11:00:00,48.85,49.16,48.7,49.16,162855.0,48.85,49.16,48.7,49.16,162855.0
2022-10-21 12:00:00,49.22,49.3,49.06,49.16,360090.0,49.22,49.3,49.06,49.16,360090.0
2022-10-21 13:00:00,49.19,49.42,49.13,49.38,184110.0,49.19,49.42,49.13,49.38,184110.0
2022-10-21 14:00:00,49.38,49.57,49.32,49.56,258540.0,49.38,49.57,49.32,49.56,258540.0
2022-10-21 15:00:00,49.56,49.65,49.44,49.6,750990.0,49.56,49.65,49.44,49.6,750990.0
2022-10-24 09:30:00,50.0,50.91,49.99,50.87,633855.0,50.0,50.91,49.99,50.87,633855.0
2022-10-24 10:00:00,50.84,51.11,50.33,51.07,396405.0,50.84,51.11,50.33,51.07,396405.0
2022-10-24 11:00:00,51.08,51.17,50.68,50.99,298350.0,51.08,51.17,50.68,50.99,298350.0
2022-10-24 12:00:00,50.98,51.06,50.85,50.85,200730.0,50.98,51.06,50.85,50.85,200730.0
2022-10-24 13:00:00,50.87,51.18,50.81,51.13,262980.0,50.87,51.18,50.81,51.13,262980.0
2022-10-24 14:00:00,51.15,51.31,51.09,51.23,343455.0,51.15,51.31,51.09,51.23,343455.0
2022-10-24 15:00:00,51.24,51.34,51.18,51.27,869310.0,51.24,51.34,51.18,51.27,869310.0
2022-10-25 09:30:00,51.44,51.55,50.78,51.5,288840.0,51.44,51.55,50.78,51.5,288840.0
2022-10-25 10:00:00,51.58,51.9,51.41,51.67,574305.0,51.58,51.9,51.41,51.67,574305.0
2022-10-25 11:00:00,51.7,51.78,51.35,51.63,460830.0,51.7,51.78,51.35,51.63,460830.0
2022-10-25 12:00:00,51.64,51.64,51.41,51.53,290070.0,51.64,51.64,51.41,51.53,290070.0
2022-10-25 13:00:00,51.58,51.59,51.38,51.51,227070.0,51.58,51.59,51.38,51.51,227070.0
2022-10-25 14:00:00,51.56,51.78,51.53,51.69,322725.0,51.56,51.78,51.53,51.69,322725.0
2022-10-25 15:00:00,51.7,51.87,51.63,51.69,1331730.0,51.7,51.87,51.63,51.69,1331730.0
2022-10-26 09:30:00,51.9,52.0,51.22,51.46,526080.0,51.9,52.0,51.22,51.46,526080.0
2022-10-26 10:00:00,51.5,51.96,51.49,51.67,802230.0,51.5,51.96,51.49,51.67,802230.0
2022-10-26 11:00:00,51.72,51.95,51.67,51.87,531960.0,51.72,51.95,51.67,51.87,531960.0
2022-10-26 12:00:00,51.89,51.95,51.72,51.78,426870.0,51.89,51.95,51.72,51.78,426870.0
2022-10-26 13:00:00,51.78,51.8,51.65,51.74,543075.0,51.78,51.8,51.65,51.74,543075.0
2022-10-26 14:00:00,51.75,51.85,51.49,51.71,548085.0,51.75,51.85,51.49,51.71,548085.0
2022-10-26 15:00:00,51.7,52.04,51.64,51.86,1249290.0,51.7,52.04,51.64,51.86,1249290.0
2022-10-27 09:30:00,54.47,54.53,53.67,54.2,1276275.0,54.47,54.53,53.67,54.2,1276275.0
2022-10-27 10:00:00,54.21,54.61,53.67,53.75,1409250.0,54.21,54.61,53.67,53.75,1409250.0
2022-10-27 11:00:00,53.74,54.0,53.46,53.69,689160.0,53.74,54.0,53.46,53.69,689160.0
2022-10-27 12:00:00,53.69,54.06,53.59,53.82,768975.0,53.69,54.06,53.59,53.82,768975.0
2022-10-27 13:00:00,53.82,53.96,53.74,53.78,581595.0,53.82,53.96,53.74,53.78,581595.0
2022-10-27 14:00:00,53.81,54.11,53.65,54.09,631290.0,53.81,54.11,53.65,54.09,631290.0
2022-10-27 15:00:00,54.11,54.5,54.09,54.22,1845360.0,54.11,54.5,54.09,54.22,1845360.0
2022-10-28 09:30:00,54.09,54.78,54.03,54.31,521250.0,54.09,54.78,54.03,54.31,521250.0
2022-10-28 10:00:00,54.32,54.96,53.98,54.91,531345.0,54.32,54.96,53.98,54.91,531345.0
2022-10-28 11:00:00,54.87,55.22,54.76,55.22,335535.0,54.87,55.22,54.76,55.22,335535.0
2022-10-28 12:00:00,55.22,55.51,55.1,55.51,316740.0,55.22,55.51,55.1,55.51,316740.0
2022-10-28 13:00:00,55.51,55.62,55.41,55.54,283020.0,55.51,55.62,55.41,55.54,283020.0
2022-10-28 14:00:00,55.52,55.94,55.52,55.79,272610.0,55.52,55.94,55.52,55.79,272610.0
2022-10-28 15:00:00,55.84,55.95,55.73,55.74,829740.0,55.84,55.95,55.73,55.74,829740.0
2022-10-31 09:30:00,55.48,55.86,55.44,55.73,218310.0,55.48,55.86,55.44,55.73,218310.0
2022-10-31 10:00:00,55.73,56.04,55.51,55.9,189645.0,55.73,56.04,55.51,55.9,189645.0
2022-10-31 11:00:00,55.93,56.14,55.86,55.86,406815.0,55.93,56.14,55.86,55.86,406815.0
2022-10-31 12:00:00,55.92,56.0,55.79,55.96,178485.0,55.92,56.0,55.79,55.96,178485.0
2022-10-31 13:00:00,55.95,56.24,55.94,56.24,266160.0,55.95,56.24,55.94,56.24,266160.0
2022-10-31 14:00:00,56.23,56.35,56.2,56.23,212685.0,56.23,56.35,56.2,56.23,212685.0
2022-10-31 15:00:00,56.22,56.23,55.75,55.81,1006785.0,56.22,56.23,55.75,55.81,1006785.0
2022-11-01 09:30:00,55.9,55.93,55.29,55.79,645405.0,55.9,55.93,55.29,55.79,645405.0
2022-11-01 10:00:00,55.71,55.77,55.26,55.58,492060.0,55.71,55.77,55.26,55.58,492060.0
2022-11-01 11:00:00,55.57,55.79,55.48,55.74,441150.0,55.57,55.79,55.48,55.74,441150.0
2022-11-01 12:00:00,55.77,55.95,55.7,55.76,304755.0,55.77,55.95,55.7,55.76,304755.0
2022-11-01 13:00:00,55.72,55.93,55.71,55.93,306405.0,55.72,55.93,55.71,55.93,306405.0
2022-11-01 14:00:00,55.96,55.96,55.66,55.72,256860.0,55.96,55.96,55.66,55.72,256860.0
2022-11-01 15:00:00,55.71,55.74,55.48,55.6,845730.0,55.71,55.74,55.48,55.6,845730.0
2022-11-02 09:30:00,55.83,55.88,55.44,55.55,166875.0,55.83,55.88,55.44,55.55,166875.0
2022-11-02 10:00:00,55.48,55.99,55.35,55.9,354615.0,55.48,55.99,55.35,55.9,354615.0
2022-11-02 11:00:00,55.9,56.16,55.82,55.86,487305.0,55.9,56.16,55.82,55.86,487305.0
2022-11-02 12:00:00,55.84,55.95,55.51,55.56,226170.0,55.84,55.95,55.51,55.56,226170.0
2022-11-02 13:00:00,55.54,55.62,55.37,55.46,490440.0,55.54,55.62,55.37,55.46,490440.0
2022-11-02 14:00:00,55.53,55.89,54.57,54.88,702900.0,55.53,55.89,54.57,54.88,702900.0
2022-11-02 15:00:00,54.87,55.12,54.26,54.33,1477500.0,54.87,55.12,54.26,54.33,1477500.0
2022-11-03 09:30:00,54.21,54.33,53.91,53.94,141795.0,54.21,54.33,53.91,53.94,141795.0
2022-11-03 10:00:00,53.98,54.62,53.96,54.42,162270.0,53.98,54.62,53.96,54.42,162270.0
2022-11-03 11:00:00,54.47,54.69,54.36,54.67,151875.0,54.47,54.69,54.36,54.67,151875.0
2022-11-03 12:00:00,54.7,54.94,54.66,54.79,179340.0,54.7,54.94,54.66,54.79,179340.0
2022-11-03 13:00:00,54.79,54.88,54.63,54.68,219060.0,54.79,54.88,54.63,54.68,219060.0
2022-11-03 14:00:00,54.64,54.94,54.63,54.88,128190.0,54.64,54.94,54.63,54.88,128190.0
2022-11-03 15:00:00,54.85,54.85,54.48,54.63,387570.0,54.85,54.85,54.48,54.63,387570.0
2022-11-04 09:30:00,54.77,54.87,54.48,54.57,158310.0,54.77,54.87,54.48,54.57,158310.0
2022-11-04 10:00:00,54.65,55.15,54.6,54.69,281010.0,54.65,55.15,54.6,54.69,281010.0
2022-11-04 11:00:00,54.68,54.83,54.15,54.15,254640.0,54.68,54.83,54.15,54.15,254640.0
2022-11-04 12:00:00,54.22,54.22,53.95,54.05,228405.0,54.22,54.22,53.95,54.05,228405.0
2022-11-04 13:00:00,54.06,54.1,53.71,53.71,275460.0,54.06,54.1,53.71,53.71,275460.0
2022-11-04 14:00:00,53.68,54.16,53.68,54.11,325515.0,53.68,54.16,53.68,54.11,325515.0
2022-11-04 15:00:00,54.13,54.43,53.97,54.36,845640.0,54.13,54.43,53.97,54.36,845640.0
2022-11-07 09:30:00,54.38,54.68,54.38,54.49,111945.0,54.38,54.68,54.38,54.49,111945.0
2022-11-07 10:00:00,54.49,54.96,54.49,54.79,117195.0,54.49,54.96,54.49,54.79,117195.0
2022-11-07 11:00:00,54.8,54.93,54.7,54.82,167460.0,54.8,54.93,54.7,54.82,167460.0
2022-11-07 12:00:00,54.8,55.03,54.8,54.97,250425.0,54.8,55.03,54.8,54.97,250425.0
2022-11-07 13:00:00,54.96,55.17,54.96,55.08,135810.0,54.96,55.17,54.96,55.08,135810.0
2022-11-07 14:00:00,55.1,55.4,55.1,55.14,264330.0,55.1,55.4,55.1,55.14,264330.0
2022-11-07 15:00:00,55.16,55.38,55.1,55.33,659940.0,55.16,55.38,55.1,55.33,659940.0
2022-11-08 09:30:00,55.66,55.67,55.29,55.52,155175.0,55.66,55.67,55.29,55.52,155175.0
2022-11-08 10:00:00,55.45,55.83,55.37,55.81,286020.0,55.45,55.83,55.37,55.81,286020.0
2022-11-08 11:00:00,55.84,55.99,55.81,55.83,172650.0,55.84,55.99,55.81,55.83,172650.0
2022-11-08 12:00:00,55.84,55.93,55.76,55.93,89535.0,55.84,55.93,55.76,55.93,89535.0
2022-11-08 13:00:00,55.96,56.04,55.38,55.43,165450.0,55.96,56.04,55.38,55.43,165450.0
2022-11-08 14:00:00,55.44,55.46,55.08,55.39,133560.0,55.44,55.46,55.08,55.39,133560.0
2022-11-08 15:00:00,55.45,55.89,55.45,55.59,460125.0,55.45,55.89,55.45,55.59,460125.0
2022-11-09 09:30:00,55.35,55.94,55.23,55.78,97560.0,55.35,55.94,55.23,55.78,97560.0
2022-11-09 10:00:00,55.78,56.01,55.7,55.9,106125.0,55.78,56.01,55.7,55.9,106125.0
2022-11-09 11:00:00,55.9,56.08,55.79,55.82,261360.0,55.9,56.08,55.79,55.82,261360.0
2022-11-09 12:00:00,55.83,55.83,55.73,55.79,160515.0,55.83,55.83,55.73,55.79,160515.0
2022-11-09 13:00:00,55.75,55.8,55.35,55.41,161700.0,55.75,55.8,55.35,55.41,161700.0
2022-11-09 14:00:00,55.4,55.5,55.16,55.25,238950.0,55.4,55.5,55.16,55.25,238950.0
2022-11-09 15:00:00,55.26,55.48,55.23,55.23,709080.0,55.26,55.48,55.23,55.23,709080.0
2022-11-10 09:30:00,56.53,56.58,55.85,56.09,319050.0,56.53,56.58,55.85,56.09,319050.0
2022-11-10 10:00:00,56.18,56.21,55.9,56.01,232890.0,56.18,56.21,55.9,56.01,232890.0
2022-11-10 11:00:00,56.0,56.01,55.71,55.98,202200.0,56.0,56.01,55.71,55.98,202200.0
2022-11-10 12:00:00,55.96,55.96,55.63,55.68,190875.0,55.96,55.96,55.63,55.68,190875.0
2022-11-10 13:00:00,55.62,55.86,55.62,55.79,121875.0,55.62,55.86,55.62,55.79,121875.0
2022-11-10 14:00:00,55.81,56.06,55.81,56.01,167760.0,55.81,56.06,55.81,56.01,167760.0
2022-11-10 15:00:00,55.97,56.47,55.97,56.25,581505.0,55.97,56.47,55.97,56.25,581505.0
2022-11-11 09:30:00,55.96,56.15,55.39,55.4,234915.0,55.96,56.15,55.39,55.4,234915.0
2022-11-11 10:00:00,55.33,55.42,54.29,54.32,460365.0,55.33,55.42,54.29,54.32,460365.0
2022-11-11 11:00:00,54.34,54.52,54.14,54.26,455985.0,54.34,54.52,54.14,54.26,455985.0
2022-11-11 12:00:00,54.25,54.38,53.92,53.96,244710.0,54.25,54.38,53.92,53.96,244710.0
2022-11-11 13:00:00,54.01,54.33,53.98,54.26,284520.0,54.01,54.33,53.98,54.26,284520.0
2022-11-11 14:00:00,54.24,54.43,54.24,54.25,394260.0,54.24,54.43,54.24,54.25,394260.0
2022-11-11 15:00:00,54.26,54.39,54.14,54.36,1156110.0,54.26,54.39,54.14,54.36,1156110.0
2022-11-14 09:30:00,54.91,55.53,54.64,55.29,322725.0,54.91,55.53,54.64,55.29,322725.0
2022-11-14 10:00:00,55.19,55.35,54.97,55.17,542190.0,55.19,55.35,54.97,55.17,542190.0
2022-11-14 11:00:00,55.14,55.21,54.7,55.21,254505.0,55.14,55.21,54.7,55.21,254505.0
2022-11-14 12:00:00,55.33,55.4,55.23,55.3,291270.0,55.33,55.4,55.23,55.3,291270.0
2022-11-14 13:00:00,55.29,55.49,55.28,55.36,487065.0,55.29,55.49,55.28,55.36,487065.0
2022-11-14 14:00:00,55.35,55.39,55.23,55.25,415425.0,55.35,55.39,55.23,55.25,415425.0
2022-11-14 15:00:00,55.26,55.3,54.93,55.01,869580.0,55.26,55.3,54.93,55.01,869580.0
2022-11-15 09:30:00,55.04,55.2,53.88,54.11,425790.0,55.04,55.2,53.88,54.11,425790.0
2022-11-15 10:00:00,54.21,54.91,53.88,54.79,466890.0,54.21,54.91,53.88,54.79,466890.0
2022-11-15 11:00:00,54.74,54.98,54.62,54.76,478455.0,54.74,54.98,54.62,54.76,478455.0
2022-11-15 12:00:00,54.74,54.78,54.56,54.58,343320.0,54.74,54.78,54.56,54.58,343320.0
2022-11-15 13:00:00,54.6,54.62,54.24,54.51,313710.0,54.6,54.62,54.24,54.51,313710.0
2022-11-15 14:00:00,54.53,54.84,54.43,54.84,457230.0,54.53,54.84,54.43,54.84,457230.0
2022-11-15 15:00:00,54.82,55.01,54.8,55.01,647985.0,54.82,55.01,54.8,55.01,647985.0
2022-11-16 09:30:00,54.31,55.6,54.28,55.29,374025.0,54.31,55.6,54.28,55.29,374025.0
2022-11-16 10:00:00,55.3,56.12,55.27,55.96,534645.0,55.3,56.12,55.27,55.96,534645.0
2022-11-16 11:00:00,55.96,56.05,55.72,55.98,334950.0,55.96,56.05,55.72,55.98,334950.0
2022-11-16 12:00:00,55.96,56.11,55.82,56.02,267390.0,55.96,56.11,55.82,56.02,267390.0
2022-11-16 13:00:00,56.0,56.12,55.87,55.92,155100.0,56.0,56.12,55.87,55.92,155100.0
2022-11-16 14:00:00,55.91,55.95,55.76,55.88,237150.0,55.91,55.95,55.76,55.88,237150.0
2022-11-16 15:00:00,55.91,56.06,55.53,55.62,1108440.0,55.91,56.06,55.53,55.62,1108440.0
2022-11-17 09:30:00,55.6,55.72,55.01,55.06,184995.0,55.6,55.72,55.01,55.06,184995.0
2022-11-17 10:00:00,55.06,55.35,54.84,54.85,211635.0,55.06,55.35,54.84,54.85,211635.0
2022-11-17 11:00:00,54.83,55.11,54.81,55.11,192900.0,54.83,55.11,54.81,55.11,192900.0
2022-11-17 12:00:00,55.18,55.48,55.18,55.46,87375.0,55.18,55.48,55.18,55.46,87375.0
2022-11-17 13:00:00,55.5,55.5,55.21,55.24,117450.0,55.5,55.5,55.21,55.24,117450.0
2022-11-17 14:00:00,55.27,55.29,55.12,55.19,131895.0,55.27,55.29,55.12,55.19,131895.0
2022-11-17 15:00:00,55.22,55.36,54.97,55.32,528390.0,55.22,55.36,54.97,55.32,528390.0
2022-11-18 09:30:00,55.33,55.6,55.19,55.55,423315.0,55.33,55.6,55.19,55.55,423315.0
2022-11-18 10:00:00,55.55,55.93,55.51,55.8,338220.0,55.55,55.93,55.51,55.8,338220.0
2022-11-18 11:00:00,55.79,55.9,55.72,55.75,103815.0,55.79,55.9,55.72,55.75,103815.0
2022-11-18 12:00:00,55.71,55.72,55.46,55.68,180600.0,55.71,55.72,55.46,55.68,180600.0
2022-11-18 13:00:00,55.73,55.97,55.49,55.68,191100.0,55.73,55.97,55.49,55.68,191100.0
2022-11-18 14:00:00,55.67,55.78,55.62,55.69,138810.0,55.67,55.78,55.62,55.69,138810.0
2022-11-18 15:00:00,55.71,55.92,55.69,55.89,573345.0,55.71,55.92,55.69,55.89,573345.0
2022-11-21 09:30:00,56.13,56.57,56.02,56.38,249615.0,56.13,56.57,56.02,56.38,249615.0
2022-11-21 10:00:00,56.4,56.82,56.34,56.63,593130.0,56.4,56.82,56.34,56.63,593130.0
2022-11-21 11:00:00,56.65,56.67,56.22,56.32,159975.0,56.65,56.67,56.22,56.32,159975.0
2022-11-21 12:00:00,56.35,56.69,56.29,56.64,134190.0,56.35,56.69,56.29,56.64,134190.0
2022-11-21 13:00:00,56.63,56.77,56.56,56.62,216300.0,56.63,56.77,56.56,56.62,216300.0
2022-11-21 14:00:00,56.62,56.63,56.38,56.5,222585.0,56.62,56.63,56.38,56.5,222585.0
2022-11-21 15:00:00,56.45,56.52,56.34,56.42,523860.0,56.45,56.52,56.34,56.42,523860.0
2022-11-22 09:30:00,56.73,56.9,56.66,56.83,192660.0,56.73,56.9,56.66,56.83,192660.0
2022-11-22 10:00:00,56.82,56.82,56.49,56.64,209325.0,56.82,56.82,56.49,56.64,209325.0
2022-11-22 11:00:00,56.69,56.69,56.3,56.47,198240.0,56.69,56.69,56.3,56.47,198240.0
2022-11-22 12:00:00,56.46,56.55,56.33,56.52,115590.0,56.46,56.55,56.33,56.52,115590.0
2022-11-22 13:00:00,56.53,56.64,56.5,56.59,183720.0,56.53,56.64,56.5,56.59,183720.0
2022-11-22 14:00:00,56.61,56.74,56.57,56.72,229215.0,56.61,56.74,56.57,56.72,229215.0
2022-11-22 15:00:00,56.71,56.93,56.68,56.82,446820.0,56.71,56.93,56.68,56.82,446820.0
2022-11-23 09:30:00,56.72,57.01,56.72,56.94,107685.0,56.72,57.01,56.72,56.94,107685.0
2022-11-23 10:00:00,56.9,57.01,56.75,56.79,148605.0,56.9,57.01,56.75,56.79,148605.0
2022-11-23 11:00:00,56.82,56.94,56.67,56.71,93135.0,56.82,56.94,56.67,56.71,93135.0
2022-11-23 12:00:00,56.72,56.82,56.67,56.67,71355.0,56.72,56.82,56.67,56.67,71355.0
2022-11-23 13:00:00,56.74,56.9,56.71,56.86,127740.0,56.74,56.9,56.71,56.86,127740.0
2022-11-23 14:00:00,56.9,57.01,56.81,56.88,145890.0,56.9,57.01,56.81,56.88,145890.0
2022-11-23 15:00:00,56.88,56.9,56.67,56.75,282720.0,56.88,56.9,56.67,56.75,282720.0
2022-11-25 09:30:00,56.68,56.89,56.56,56.72,177120.0,56.68,56.89,56.56,56.72,177120.0
2022-11-25 10:00:00,56.77,57.14,56.69,56.97,184680.0,56.77,57.14,56.69,56.97,184680.0
2022-11-25 11:00:00,57.01,57.2,56.9,57.15,181695.0,57.01,57.2,56.9,57.15,181695.0
2022-11-25 12:00:00,57.16,57.23,56.97,57.07,195180.0,57.16,57.23,56.97,57.07,195180.0
2022-11-28 09:30:00,56.75,57.18,56.75,57.06,350715.0,56.75,57.18,56.75,57.06,350715.0
2022-11-28 10:00:00,57.07,57.36,57.04,57.11,274455.0,57.07,57.36,57.04,57.11,274455.0
2022-11-28 11:00:00,57.12,57.22,57.08,57.18,287595.0,57.12,57.22,57.08,57.18,287595.0
2022-11-28 12:00:00,57.19,57.43,57.11,57.35,159810.0,57.19,57.43,57.11,57.35,159810.0
2022-11-28 13:00:00,57.32,57.34,57.19,57.2,120660.0,57.32,57.34,57.19,57.2,120660.0
2022-11-28 14:00:00,57.19,57.22,57.06,57.19,154830.0,57.19,57.22,57.06,57.19,154830.0
2022-11-28 15:00:00,57.16,57.16,56.77,56.83,623775.0,57.16,57.16,56.77,56.83,623775.0
2022-11-29 09:30:00,56.8,57.01,56.32,56.43,187305.0,56.8,57.01,56.32,56.43,187305.0
2022-11-29 10:00:00,56.41,56.8,56.35,56.5,218160.0,56.41,56.8,56.35,56.5,218160.0
2022-11-29 11:00:00,56.5,56.58,56.21,56.41,215100.0,56.5,56.58,56.21,56.41,215100.0
2022-11-29 12:00:00,56.32,56.7,56.24,56.67,163530.0,56.32,56.7,56.24,56.67,163530.0
2022-11-29 13:00:00,56.67,56.71,56.56,56.7,122685.0,56.67,56.71,56.56,56.7,122685.0
2022-11-29 14:00:00,56.71,56.77,56.58,56.64,153360.0,56.71,56.77,56.58,56.64,153360.0
2022-11-29 15:00:00,56.66,56.76,56.61,56.65,424395.0,56.66,56.76,56.61,56.65,424395.0
2022-11-30 09:30:00,56.41,56.95,56.35,56.95,124095.0,56.41,56.95,56.35,56.95,124095.0
2022-11-30 10:00:00,56.82,57.09,56.82,57.03,312345.0,56.82,57.09,56.82,57.03,312345.0
2022-11-30 11:00:00,57.06,57.14,56.91,56.96,113415.0,57.06,57.14,56.91,56.96,113415.0
2022-11-30 12:00:00,56.96,56.96,56.49,56.51,154710.0,56.96,56.96,56.49,56.51,154710.0
2022-11-30 13:00:00,56.52,56.87,56.44,56.86,170040.0,56.52,56.87,56.44,56.86,170040.0
2022-11-30 14:00:00,56.96,57.28,56.86,57.18,286455.0,56.96,57.28,56.86,57.18,286455.0
2022-11-30 15:00:00,57.19,58.06,57.19,57.6,1566210.0,57.19,58.06,57.19,57.6,1566210.0
2022-12-01 09:30:00,57.94,58.0,57.2,57.45,185925.0,57.94,58.0,57.2,57.45,185925.0
2022-12-01 10:00:00,57.52,57.54,57.03,57.46,284820.0,57.52,57.54,57.03,57.46,284820.0
2022-12-01 11:00:00,57.41,57.44,57.04,57.09,156465.0,57.41,57.44,57.04,57.09,156465.0
2022-12-01 12:00:00,57.05,57.32,56.92,57.29,113220.0,57.05,57.32,56.92,57.29,113220.0
2022-12-01 13:00:00,57.29,57.36,57.01,57.04,149910.0,57.29,57.36,57.01,57.04,149910.0
2022-12-01 14:00:00,57.02,57.28,56.98,57.21,173700.0,57.02,57.28,56.98,57.21,173700.0
2022-12-01 15:00:00,57.19,57.3,57.05,57.15,619155.0,57.19,57.3,57.05,57.15,619155.0
2022-12-02 09:30:00,56.6,56.82,56.49,56.57,176145.0,56.6,56.82,56.49,56.57,176145.0
2022-12-02 10:00:00,56.6,56.73,56.45,56.55,378060.0,56.6,56.73,56.45,56.55,378060.0
2022-12-02 11:00:00,56.55,57.0,56.5,56.91,335610.0,56.55,57.0,56.5,56.91,335610.0
2022-12-02 12:00:00,56.87,57.13,56.84,56.84,392250.0,56.87,57.13,56.84,56.84,392250.0
2022-12-02 13:00:00,56.82,56.95,56.81,56.93,101055.0,56.82,56.95,56.81,56.93,101055.0
2022-12-02 14:00:00,56.97,57.14,56.89,57.11,184170.0,56.97,57.14,56.89,57.11,184170.0
2022-12-02 15:00:00,57.16,57.28,57.03,57.24,474660.0,57.16,57.28,57.03,57.24,474660.0
2022-12-05 09:30:00,56.71,56.71,56.17,56.25,221895.0,56.71,56.71,56.17,56.25,221895.0
2022-12-05 10:00:00,56.16,56.76,56.16,56.73,108720.0,56.16,56.76,56.16,56.73,108720.0
2022-12-05 11:00:00,56.74,56.74,56.48,56.55,195900.0,56.74,56.74,56.48,56.55,195900.0
2022-12-05 12:00:00,56.57,56.71,56.53,56.56,104310.0,56.57,56.71,56.53,56.56,104310.0
2022-12-05 13:00:00,56.55,56.58,56.4,56.41,140460.0,56.55,56.58,56.4,56.41,140460.0
2022-12-05 14:00:00,56.37,56.37,56.1,56.11,144840.0,56.37,56.37,56.1,56.11,144840.0
2022-12-05 15:00:00,56.15,56.24,56.02,56.18,554280.0,56.15,56.24,56.02,56.18,554280.0
2022-12-06 09:30:00,56.0,56.08,55.4,55.52,455790.0,56.0,56.08,55.4,55.52,455790.0
2022-12-06 10:00:00,55.47,55.8,55.12,55.19,887295.0,55.47,55.8,55.12,55.19,887295.0
2022-12-06 11:00:00,55.15,55.24,54.81,55.01,562620.0,55.15,55.24,54.81,55.01,562620.0
2022-12-06 12:00:00,55.02,55.17,54.88,55.03,365835.0,55.02,55.17,54.88,55.03,365835.0
2022-12-06 13:00:00,55.06,55.08,54.8,54.89,227565.0,55.06,55.08,54.8,54.89,227565.0
2022-12-06 14:00:00,54.88,55.0,54.72,55.0,149700.0,54.88,55.0,54.72,55.0,149700.0
2022-12-06 15:00:00,55.03,55.48,54.99,55.29,1271310.0,55.03,55.48,54.99,55.29,1271310.0
2022-12-07 09:30:00,55.33,55.52,54.98,55.17,268845.0,55.33,55.52,54.98,55.17,268845.0
2022-12-07 10:00:00,55.24,55.57,55.18,55.57,419130.0,55.24,55.57,55.18,55.57,419130.0
2022-12-07 11:00:00,55.61,55.63,55.23,55.38,279540.0,55.61,55.63,55.23,55.38,279540.0
2022-12-07 12:00:00,55.34,55.47,55.22,55.45,271635.0,55.34,55.47,55.22,55.45,271635.0
2022-12-07 13:00:00,55.45,55.47,55.1,55.17,315255.0,55.45,55.47,55.1,55.17,315255.0
2022-12-07 14:00:00,55.14,55.14,54.84,54.9,349530.0,55.14,55.14,54.84,54.9,349530.0
2022-12-07 15:00:00,54.9,55.29,54.77,55.24,1242735.0,54.9,55.29,54.77,55.24,1242735.0
2022-12-08 09:30:00,55.47,55.71,55.44,55.6,200775.0,55.47,55.71,55.44,55.6,200775.0
2022-12-08 10:00:00,55.52,55.98,55.51,55.97,174390.0,55.52,55.98,55.51,55.97,174390.0
2022-12-08 11:00:00,55.95,55.95,55.57,55.77,232935.0,55.95,55.95,55.57,55.77,232935.0
2022-12-08 12:00:00,55.73,55.73,55.56,55.7,114330.0,55.73,55.73,55.56,55.7,114330.0
2022-12-08 13:00:00,55.72,55.83,55.67,55.79,148410.0,55.72,55.83,55.67,55.79,148410.0
2022-12-08 14:00:00,55.75,55.75,55.47,55.62,129090.0,55.75,55.75,55.47,55.62,129090.0
2022-12-08 15:00:00,55.59,55.83,55.47,55.77,502215.0,55.59,55.83,55.47,55.77,502215.0
2022-12-09 09:30:00,55.62,55.71,55.46,55.55,83640.0,55.62,55.71,55.46,55.55,83640.0
2022-12-09 10:00:00,55.6,55.7,55.48,55.69,178665.0,55.6,55.7,55.48,55.69,178665.0
2022-12-09 11:00:00,55.71,55.76,55.51,55.63,173745.0,55.71,55.76,55.51,55.63,173745.0
2022-12-09 12:00:00,55.65,55.73,55.45,55.59,155775.0,55.65,55.73,55.45,55.59,155775.0
2022-12-09 13:00:00,55.58,55.58,55.49,55.49,88500.0,55.58,55.58,55.49,55.49,88500.0
2022-12-09 14:00:00,55.48,55.69,55.46,55.64,110685.0,55.48,55.69,55.46,55.64,110685.0
2022-12-09 15:00:00,55.66,55.66,55.11,55.2,604905.0,55.66,55.66,55.11,55.2,604905.0
2022-12-12 09:30:00,55.4,55.65,55.25,55.4,225345.0,55.4,55.65,55.25,55.4,225345.0
2022-12-12 10:00:00,55.33,55.33,54.97,55.03,307575.0,55.33,55.33,54.97,55.03,307575.0
2022-12-12 11:00:00,55.06,55.3,54.97,54.99,191610.0,55.06,55.3,54.97,54.99,191610.0
2022-12-12 12:00:00,55.02,55.05,54.94,55.02,94665.0,55.02,55.05,54.94,55.02,94665.0
2022-12-12 13:00:00,55.02,55.25,54.96,55.25,109005.0,55.02,55.25,54.96,55.25,109005.0
2022-12-12 14:00:00,55.28,55.41,55.21,55.37,98925.0,55.28,55.41,55.21,55.37,98925.0
2022-12-12 15:00:00,55.4,55.66,55.38,55.62,368250.0,55.4,55.66,55.38,55.62,368250.0
2022-12-13 09:30:00,56.23,56.34,54.96,55.45,555750.0,56.23,56.34,54.96,55.45,555750.0
2022-12-13 10:00:00,55.44,55.47,54.72,55.24,566280.0,55.44,55.47,54.72,55.24,566280.0
2022-12-13 11:00:00,55.23,55.51,55.21,55.31,121575.0,55.23,55.51,55.21,55.31,121575.0
2022-12-13 12:00:00,55.32,55.37,54.71,54.73,269625.0,55.32,55.37,54.71,54.73,269625.0
2022-12-13 13:00:00,54.79,55.04,54.56,54.6,351285.0,54.79,55.04,54.56,54.6,351285.0
2022-12-13 14:00:00,54.67,54.79,54.53,54.65,165165.0,54.67,54.79,54.53,54.65,165165.0
2022-12-13 15:00:00,54.63,54.69,54.38,54.58,540630.0,54.63,54.69,54.38,54.58,540630.0
2022-12-14 09:30:00,54.73,55.08,54.67,54.97,98805.0,54.73,55.08,54.67,54.97,98805.0
2022-12-14 10:00:00,54.86,54.9,54.49,54.73,148605.0,54.86,54.9,54.49,54.73,148605.0
2022-12-14 11:00:00,54.75,54.82,54.5,54.55,133680.0,54.75,54.82,54.5,54.55,133680.0
2022-12-14 12:00:00,54.51,54.61,54.41,54.44,261060.0,54.51,54.61,54.41,54.44,261060.0
2022-12-14 13:00:00,54.42,54.64,54.41,54.64,194625.0,54.42,54.64,54.41,54.64,194625.0
2022-12-14 14:00:00,54.61,54.61,53.81,54.18,543315.0,54.61,54.61,53.81,54.18,543315.0
2022-12-14 15:00:00,54.21,54.52,53.84,54.3,1257195.0,54.21,54.52,53.84,54.3,1257195.0
2022-12-15 09:30:00,54.0,54.11,53.66,53.75,244575.0,54.0,54.11,53.66,53.75,244575.0
2022-12-15 10:00:00,53.7,53.7,53.46,53.61,337230.0,53.7,53.7,53.46,53.61,337230.0
2022-12-15 11:00:00,53.65,54.13,53.61,53.82,615795.0,53.65,54.13,53.61,53.82,615795.0
2022-12-15 12:00:00,53.81,53.89,53.51,53.58,239040.0,53.81,53.89,53.51,53.58,239040.0
2022-12-15 13:00:00,53.57,53.66,53.51,53.58,195210.0,53.57,53.66,53.51,53.58,195210.0
2022-12-15 14:00:00,53.55,53.7,53.43,53.7,245850.0,53.55,53.7,53.43,53.7,245850.0
2022-12-15 15:00:00,53.69,53.95,53.69,53.79,718545.0,53.69,53.95,53.69,53.79,718545.0
2022-12-16 09:30:00,53.8,53.83,53.42,53.83,1284900.0,53.8,53.83,53.42,53.83,1284900.0
2022-12-16 10:00:00,53.78,53.83,53.36,53.74,399375.0,53.78,53.83,53.36,53.74,399375.0
2022-12-16 11:00:00,53.72,54.18,53.72,54.03,370245.0,53.72,54.18,53.72,54.03,370245.0
2022-12-16 12:00:00,54.02,54.13,53.82,53.99,290700.0,54.02,54.13,53.82,53.99,290700.0
2022-12-16 13:00:00,53.99,54.13,53.83,54.1,421605.0,53.99,54.13,53.83,54.1,421605.0
2022-12-16 14:00:00,54.1,54.3,54.0,54.28,432630.0,54.1,54.3,54.0,54.28,432630.0
2022-12-16 15:00:00,54.28,54.36,53.91,54.1,1564380.0,54.28,54.36,53.91,54.1,1564380.0
2022-12-19 09:30:00,54.09,55.09,54.07,54.97,280635.0,54.09,55.09,54.07,54.97,280635.0
2022-12-19 10:00:00,54.98,55.2,54.81,54.9,288285.0,54.98,55.2,54.81,54.9,288285.0
2022-12-19 11:00:00,54.89,55.13,54.69,54.99,326250.0,54.89,55.13,54.69,54.99,326250.0
2022-12-19 12:00:00,55.01,55.02,54.84,54.92,339435.0,55.01,55.02,54.84,54.92,339435.0
2022-12-19 13:00:00,54.9,54.9,54.7,54.73,418230.0,54.9,54.9,54.7,54.73,418230.0
2022-12-19 14:00:00,54.73,54.77,54.65,54.7,438270.0,54.73,54.77,54.65,54.7,438270.0
2022-12-19 15:00:00,54.69,54.69,54.41,54.43,541380.0,54.69,54.69,54.41,54.43,541380.0
2022-12-20 09:30:00,54.7,54.76,54.4,54.7,314730.0,54.7,54.76,54.4,54.7,314730.0
2022-12-20 10:00:00,54.68,55.37,54.56,55.23,589890.0,54.68,55.37,54.56,55.23,589890.0
2022-12-20 11:00:00,55.23,55.27,54.84,55.08,431895.0,55.23,55.27,54.84,55.08,431895.0
2022-12-20 12:00:00,55.11,55.29,55.04,55.29,221250.0,55.11,55.29,55.04,55.29,221250.0
2022-12-20 13:00:00,55.28,55.41,55.15,55.15,223740.0,55.28,55.41,55.15,55.15,223740.0
2022-12-20 14:00:00,55.12,55.27,55.1,55.15,154650.0,55.12,55.27,55.1,55.15,154650.0
2022-12-20 15:00:00,55.14,55.14,54.86,54.91,568815.0,55.14,55.14,54.86,54.91,568815.0
2022-12-21 09:30:00,55.05,55.2,54.62,54.79,268290.0,55.05,55.2,54.62,54.79,268290.0
2022-12-21 10:00:00,54.87,55.15,54.75,55.15,680865.0,54.87,55.15,54.75,55.15,680865.0
2022-12-21 11:00:00,55.21,55.49,55.18,55.28,199455.0,55.21,55.49,55.18,55.28,199455.0
2022-12-21 12:00:00,55.26,55.56,55.19,55.56,179745.0,55.26,55.56,55.19,55.56,179745.0
2022-12-21 13:00:00,55.51,55.67,55.48,55.66,140730.0,55.51,55.67,55.48,55.66,140730.0
2022-12-21 14:00:00,55.68,55.75,55.53,55.58,244935.0,55.68,55.75,55.53,55.58,244935.0
2022-12-21 15:00:00,55.54,55.65,55.25,55.57,607980.0,55.54,55.65,55.25,55.57,607980.0
2022-12-22 09:30:00,55.64,55.64,54.91,55.05,374385.0,55.64,55.64,54.91,55.05,374385.0
2022-12-22 10:00:00,55.17,55.38,54.98,55.23,220875.0,55.17,55.38,54.98,55.23,220875.0
2022-12-22 11:00:00,55.22,55.26,55.1,55.13,124830.0,55.22,55.26,55.1,55.13,124830.0
2022-12-22 12:00:00,55.13,55.25,55.13,55.18,222570.0,55.13,55.25,55.13,55.18,222570.0
2022-12-22 13:00:00,55.17,55.26,54.89,54.89,240960.0,55.17,55.26,54.89,54.89,240960.0
2022-12-22 14:00:00,54.91,55.03,54.83,55.03,164145.0,54.91,55.03,54.83,55.03,164145.0
2022-12-22 15:00:00,55.07,55.15,54.74,54.96,455310.0,55.07,55.15,54.74,54.96,455310.0
2022-12-23 09:30:00,54.92,55.2,54.87,55.15,82185.0,54.92,55.2,54.87,55.15,82185.0
2022-12-23 10:00:00,55.33,55.57,55.2,55.25,112725.0,55.33,55.57,55.2,55.25,112725.0
2022-12-23 11:00:00,55.29,55.49,55.11,55.43,146295.0,55.29,55.49,55.11,55.43,146295.0
2022-12-23 12:00:00,55.48,55.69,55.48,55.59,118800.0,55.48,55.69,55.48,55.59,118800.0
2022-12-23 13:00:00,55.58,55.67,55.48,55.53,132660.0,55.58,55.67,55.48,55.53,132660.0
2022-12-23 14:00:00,55.5,55.6,55.46,55.6,64140.0,55.5,55.6,55.46,55.6,64140.0
2022-12-23 15:00:00,55.61,55.66,55.45,55.57,307530.0,55.61,55.66,55.45,55.57,307530.0
2022-12-27 09:30:00,55.81,56.02,55.75,55.93,145200.0,55.81,56.02,55.75,55.93,145200.0
2022-12-27 10:00:00,55.88,56.16,55.8,56.05,169920.0,55.88,56.16,55.8,56.05,169920.0
2022-12-27 11:00:00,56.03,56.2,56.0,56.2,133095.0,56.03,56.2,56.0,56.2,133095.0
2022-12-27 12:00:00,56.23,56.27,56.12,56.13,104445.0,56.23,56.27,56.12,56.13,104445.0
2022-12-27 13:00:00,56.15,56.24,56.09,56.12,169125.0,56.15,56.24,56.09,56.12,169125.0
2022-12-27 14:00:00,56.12,56.25,56.07,56.22,148500.0,56.12,56.25,56.07,56.22,148500.0
2022-12-27 15:00:00,56.22,56.5,56.22,56.26,489585.0,56.22,56.5,56.22,56.26,489585.0
2022-12-28 09:30:00,56.16,56.75,56.02,56.47,195180.0,56.16,56.75,56.02,56.47,195180.0
2022-12-28 10:00:00,56.53,56.54,56.13,56.19,307335.0,56.53,56.54,56.13,56.19,307335.0
2022-12-28 11:00:00,56.19,56.44,56.14,56.2,460605.0,56.19,56.44,56.14,56.2,460605.0
2022-12-28 12:00:00,56.21,56.34,56.2,56.31,106500.0,56.21,56.34,56.2,56.31,106500.0
2022-12-28 13:00:00,56.34,56.42,56.23,56.38,232410.0,56.34,56.42,56.23,56.38,232410.0
2022-12-28 14:00:00,56.39,56.47,56.29,56.46,142560.0,56.39,56.47,56.29,56.46,142560.0
2022-12-28 15:00:00,56.43,56.43,56.27,56.32,746895.0,56.43,56.43,56.27,56.32,746895.0
2022-12-29 09:30:00,56.5,56.63,56.4,56.57,102675.0,56.5,56.63,56.4,56.57,102675.0
2022-12-29 10:00:00,56.59,56.59,56.28,56.32,267105.0,56.59,56.59,56.28,56.32,267105.0
2022-12-29 11:00:00,56.36,56.4,56.09,56.23,192315.0,56.36,56.4,56.09,56.23,192315.0
2022-12-29 12:00:00,56.25,56.35,56.2,56.35,100170.0,56.25,56.35,56.2,56.35,100170.0
2022-12-29 13:00:00,56.34,56.41,56.23,56.27,168315.0,56.34,56.41,56.23,56.27,168315.0
2022-12-29 14:00:00,56.33,56.4,56.28,56.33,79875.0,56.33,56.4,56.28,56.33,79875.0
2022-12-29 15:00:00,56.3,56.3,56.15,56.24,413490.0,56.3,56.3,56.15,56.24,413490.0
2022-12-30 09:30:00,56.03,56.26,56.02,56.1,97905.0,56.03,56.26,56.02,56.1,97905.0
2022-12-30 10:00:00,56.19,56.19,55.97,56.04,272010.0,56.19,56.19,55.97,56.04,272010.0
2022-12-30 11:00:00,56.04,56.17,56.03,56.15,149790.0,56.04,56.17,56.03,56.15,149790.0
2022-12-30 12:00:00,56.15,56.2,56.1,56.15,101400.0,56.15,56.2,56.1,56.15,101400.0
2022-12-30 13:00:00,56.16,56.17,55.96,56.06,128310.0,56.16,56.17,55.96,56.06,128310.0
2022-12-30 14:00:00,56.08,56.13,56.05,56.06,186855.0,56.08,56.13,56.05,56.06,186855.0
2022-12-30 15:00:00,56.11,56.29,56.08,56.26,381345.0,56.11,56.29,56.08,56.26,381345.0
2023-01-03 09:30:00,56.16,56.26,55.57,55.72,693255.0,56.16,56.26,55.57,55.72,693255.0
2023-01-03 10:00:00,55.71,56.23,55.69,56.07,318825.0,55.71,56.23,55.69,56.07,318825.0
2023-01-03 11:00:00,56.08,56.08,55.67,55.84,449895.0,56.08,56.08,55.67,55.84,449895.0
2023-01-03 12:00:00,55.84,55.84,55.62,55.75,258690.0,55.84,55.84,55.62,55.75,258690.0
2023-01-03 13:00:00,55.77,55.87,55.72,55.83,388590.0,55.77,55.87,55.72,55.83,388590.0
2023-01-03 14:00:00,55.8,55.91,55.67,55.89,379785.0,55.8,55.91,55.67,55.89,379785.0
2023-01-03 15:00:00,55.91,56.1,55.88,56.06,564675.0,55.91,56.1,55.88,56.06,564675.0
2023-01-04 09:30:00,56.4,56.71,56.27,56.58,292425.0,56.4,56.71,56.27,56.58,292425.0
2023-01-04 10:00:00,56.48,56.57,56.07,56.43,305955.0,56.48,56.57,56.07,56.43,305955.0
2023-01-04 11:00:00,56.49,56.62,56.24,56.61,182265.0,56.49,56.62,56.24,56.61,182265.0
2023-01-04 12:00:00,56.64,56.67,56.38,56.4,187470.0,56.64,56.67,56.38,56.4,187470.0
2023-01-04 13:00:00,56.38,56.5,56.31,56.42,225165.0,56.38,56.5,56.31,56.42,225165.0
2023-01-04 14:00:00,56.37,56.48,55.69,55.71,399240.0,56.37,56.48,55.69,55.71,399240.0
2023-01-04 15:00:00,55.69,55.81,54.95,55.1,1068165.0,55.69,55.81,54.95,55.1,1068165.0
2023-01-05 09:30:00,54.98,55.22,54.91,55.18,237870.0,54.98,55.22,54.91,55.18,237870.0
2023-01-05 10:00:00,55.14,55.6,55.09,55.37,167265.0,55.14,55.6,55.09,55.37,167265.0
2023-01-05 11:00:00,55.42,55.54,55.32,55.37,130140.0,55.42,55.54,55.32,55.37,130140.0
2023-01-05 12:00:00,55.37,55.56,55.37,55.4,113925.0,55.37,55.56,55.37,55.4,113925.0
2023-01-05 13:00:00,55.4,55.61,55.29,55.48,168420.0,55.4,55.61,55.29,55.48,168420.0
2023-01-05 14:00:00,55.49,55.81,55.48,55.72,285165.0,55.49,55.81,55.48,55.72,285165.0
2023-01-05 15:00:00,55.68,55.72,55.57,55.62,575850.0,55.68,55.72,55.57,55.62,575850.0
2023-01-06 09:30:00,56.45,56.7,55.93,56.6,132720.0,56.45,56.7,55.93,56.6,132720.0
2023-01-06 10:00:00,56.67,56.85,56.6,56.83,594885.0,56.67,56.85,56.6,56.83,594885.0
2023-01-06 11:00:00,56.93,57.1,56.47,56.56,206085.0,56.93,57.1,56.47,56.56,206085.0
2023-01-06 12:00:00,56.49,56.53,56.17,56.17,138150.0,56.49,56.53,56.17,56.17,138150.0
2023-01-06 13:00:00,56.2,56.29,56.02,56.08,179325.0,56.2,56.29,56.02,56.08,179325.0
2023-01-06 14:00:00,56.12,56.44,56.12,56.42,202155.0,56.12,56.44,56.12,56.42,202155.0
2023-01-06 15:00:00,56.4,56.44,56.13,56.15,595335.0,56.4,56.44,56.13,56.15,595335.0
2023-01-09 09:30:00,56.11,56.14,55.73,56.09,144045.0,56.11,56.14,55.73,56.09,144045.0
2023-01-09 10:00:00,56.08,56.33,55.96,56.19,227730.0,56.08,56.33,55.96,56.19,227730.0
2023-01-09 11:00:00,56.2,56.24,55.99,56.04,186135.0,56.2,56.24,55.99,56.04,186135.0
2023-01-09 12:00:00,56.04,56.2,56.0,56.05,319005.0,56.04,56.2,56.0,56.05,319005.0
2023-01-09 13:00:00,56.05,56.05,55.75,55.81,265125.0,56.05,56.05,55.75,55.81,265125.0
2023-01-09 14:00:00,55.81,55.88,55.47,55.47,120690.0,55.81,55.88,55.47,55.47,120690.0
2023-01-09 15:00:00,55.41,55.45,55.12,55.24,474270.0,55.41,55.45,55.12,55.24,474270.0
2023-01-10 09:30:00,55.33,55.53,55.02,55.22,171495.0,55.33,55.53,55.02,55.22,171495.0
2023-01-10 10:00:00,55.15,55.24,54.73,55.03,262350.0,55.15,55.24,54.73,55.03,262350.0
2023-01-10 11:00:00,55.06,55.14,54.8,54.9,183720.0,55.06,55.14,54.8,54.9,183720.0
2023-01-10 12:00:00,54.89,54.89,54.71,54.84,165570.0,54.89,54.89,54.71,54.84,165570.0
2023-01-10 13:00:00,54.94,55.08,54.88,55.04,246090.0,54.94,55.08,54.88,55.04,246090.0
2023-01-10 14:00:00,55.04,55.19,54.93,54.93,168855.0,55.04,55.19,54.93,54.93,168855.0
2023-01-10 15:00:00,54.95,55.13,54.86,55.13,721035.0,54.95,55.13,54.86,55.13,721035.0
2023-01-11 09:30:00,55.35,55.63,55.35,55.47,157380.0,55.35,55.63,55.35,55.47,157380.0
2023-01-11 10:00:00,55.46,55.64,55.18,55.25,192585.0,55.46,55.64,55.18,55.25,192585.0
2023-01-11 11:00:00,55.25,55.28,54.94,54.97,115680.0,55.25,55.28,54.94,54.97,115680.0
2023-01-11 12:00:00,55.0,55.35,54.99,55.28,167490.0,55.0,55.35,54.99,55.28,167490.0
2023-01-11 13:00:00,55.27,55.41,55.23,55.31,89700.0,55.27,55.41,55.23,55.31,89700.0
2023-01-11 14:00:00,55.36,55.36,55.13,55.13,161505.0,55.36,55.36,55.13,55.13,161505.0
2023-01-11 15:00:00,55.13,55.22,55.0,55.03,675120.0,55.13,55.22,55.0,55.03,675120.0
2023-01-12 09:30:00,55.08,55.08,54.03,54.42,467565.0,55.08,55.08,54.03,54.42,467565.0
2023-01-12 10:00:00,54.39,54.83,54.38,54.48,264915.0,54.39,54.83,54.38,54.48,264915.0
2023-01-12 11:00:00,54.45,54.51,54.27,54.38,207375.0,54.45,54.51,54.27,54.38,207375.0
2023-01-12 12:00:00,54.4,54.56,54.32,54.32,472335.0,54.4,54.56,54.32,54.32,472335.0
2023-01-12 13:00:00,54.31,54.33,54.05,54.25,507840.0,54.31,54.33,54.05,54.25,507840.0
2023-01-12 14:00:00,54.25,54.25,53.95,54.0,523215.0,54.25,54.25,53.95,54.0,523215.0
2023-01-12 15:00:00,54.0,54.09,53.92,54.05,1318770.0,54.0,54.09,53.92,54.05,1318770.0
2023-01-13 09:30:00,53.83,54.18,53.73,54.13,173580.0,53.83,54.18,53.73,54.13,173580.0
2023-01-13 10:00:00,54.19,54.38,54.05,54.22,167385.0,54.19,54.38,54.05,54.22,167385.0
2023-01-13 11:00:00,54.22,54.28,54.09,54.15,257295.0,54.22,54.28,54.09,54.15,257295.0
2023-01-13 12:00:00,54.14,54.22,54.07,54.09,204525.0,54.14,54.22,54.07,54.09,204525.0
2023-01-13 13:00:00,54.08,54.25,53.99,54.25,190035.0,54.08,54.25,53.99,54.25,190035.0
2023-01-13 14:00:00,54.22,54.23,54.12,54.17,121545.0,54.22,54.23,54.12,54.17,121545.0
2023-01-13 15:00:00,54.16,54.46,54.13,54.36,435210.0,54.16,54.46,54.13,54.36,435210.0
2023-01-17 09:30:00,54.42,54.78,54.29,54.48,247305.0,54.42,54.78,54.29,54.48,247305.0
2023-01-17 10:00:00,54.48,54.74,54.39,54.41,219075.0,54.48,54.74,54.39,54.41,219075.0
2023-01-17 11:00:00,54.37,54.41,54.25,54.31,130590.0,54.37,54.41,54.25,54.31,130590.0
2023-01-17 12:00:00,54.29,54.32,54.0,54.0,131820.0,54.29,54.32,54.0,54.0,131820.0
2023-01-17 13:00:00,54.04,54.09,53.92,53.97,227565.0,54.04,54.09,53.92,53.97,227565.0
2023-01-17 14:00:00,53.96,54.06,53.91,54.03,140535.0,53.96,54.06,53.91,54.03,140535.0
2023-01-17 15:00:00,54.03,54.04,53.84,53.98,391290.0,54.03,54.04,53.84,53.98,391290.0
2023-01-18 09:30:00,53.83,54.28,53.8,54.28,106485.0,53.83,54.28,53.8,54.28,106485.0
2023-01-18 10:00:00,54.32,54.35,53.86,53.97,203385.0,54.32,54.35,53.86,53.97,203385.0
2023-01-18 11:00:00,54.0,54.11,53.88,54.06,482985.0,54.0,54.11,53.88,54.06,482985.0
2023-01-18 12:00:00,54.06,54.19,54.02,54.1,93420.0,54.06,54.19,54.02,54.1,93420.0
2023-01-18 13:00:00,54.04,54.06,53.9,54.02,90060.0,54.04,54.06,53.9,54.02,90060.0
2023-01-18 14:00:00,54.02,54.03,53.85,53.87,200370.0,54.02,54.03,53.85,53.87,200370.0
2023-01-18 15:00:00,53.88,53.96,53.59,53.65,506790.0,53.88,53.96,53.59,53.65,506790.0
2023-01-19 09:30:00,53.86,54.14,53.71,54.04,277380.0,53.86,54.14,53.71,54.04,277380.0
2023-01-19 10:00:00,54.01,54.13,53.71,53.82,254535.0,54.01,54.13,53.71,53.82,254535.0
2023-01-19 11:00:00,53.84,54.05,53.81,53.89,206820.0,53.84,54.05,53.81,53.89,206820.0
2023-01-19 12:00:00,53.91,53.93,53.54,53.62,155400.0,53.91,53.93,53.54,53.62,155400.0
2023-01-19 13:00:00,53.65,53.71,53.48,53.5,122670.0,53.65,53.71,53.48,53.5,122670.0
2023-01-19 14:00:00,53.54,53.61,53.34,53.4,178290.0,53.54,53.61,53.34,53.4,178290.0
2023-01-19 15:00:00,53.38,53.38,52.83,52.92,579555.0,53.38,53.38,52.83,52.92,579555.0
2023-01-20 09:30:00,52.86,52.96,52.53,52.65,541410.0,52.86,52.96,52.53,52.65,541410.0
2023-01-20 10:00:00,52.7,52.92,52.62,52.67,394740.0,52.7,52.92,52.62,52.67,394740.0
2023-01-20 11:00:00,52.66,52.76,52.57,52.57,220260.0,52.66,52.76,52.57,52.57,220260.0
2023-01-20 12:00:00,52.58,52.64,52.48,52.63,193170.0,52.58,52.64,52.48,52.63,193170.0
2023-01-20 13:00:00,52.62,52.73,52.5,52.68,169935.0,52.62,52.73,52.5,52.68,169935.0
2023-01-20 14:00:00,52.71,52.77,52.65,52.77,216300.0,52.71,52.77,52.65,52.77,216300.0
2023-01-20 15:00:00,52.81,52.92,52.7,52.88,880050.0,52.81,52.92,52.7,52.88,880050.0
2023-01-23 09:30:00,52.84,52.96,52.48,52.63,345405.0,52.84,52.96,52.48,52.63,345405.0
2023-01-23 10:00:00,52.61,52.66,52.27,52.63,696315.0,52.61,52.66,52.27,52.63,696315.0
2023-01-23 11:00:00,52.63,53.04,52.63,52.99,316755.0,52.63,53.04,52.63,52.99,316755.0
2023-01-23 12:00:00,53.0,53.02,52.87,53.02,168900.0,53.0,53.02,52.87,53.02,168900.0
2023-01-23 13:00:00,53.03,53.12,52.85,52.88,222885.0,53.03,53.12,52.85,52.88,222885.0
2023-01-23 14:00:00,52.86,52.87,52.53,52.63,212745.0,52.86,52.87,52.53,52.63,212745.0
2023-01-23 15:00:00,52.64,53.02,52.62,52.94,513885.0,52.64,53.02,52.62,52.94,513885.0
2023-01-24 09:30:00,53.07,53.26,52.79,52.85,135195.0,53.07,53.26,52.79,52.85,135195.0
2023-01-24 10:00:00,52.82,53.47,52.76,53.46,273090.0,52.82,53.47,52.76,53.46,273090.0
2023-01-24 11:00:00,53.46,53.79,53.0,53.0,524685.0,53.46,53.79,53.0,53.0,524685.0
2023-01-24 12:00:00,53.04,53.06,52.89,52.96,266610.0,53.04,53.06,52.89,52.96,266610.0
2023-01-24 13:00:00,52.97,53.03,52.89,53.0,87390.0,52.97,53.03,52.89,53.0,87390.0
2023-01-24 14:00:00,52.96,53.07,52.74,52.98,178575.0,52.96,53.07,52.74,52.98,178575.0
2023-01-24 15:00:00,52.98,53.31,52.92,53.27,536340.0,52.98,53.31,52.92,53.27,536340.0
2023-01-25 09:30:00,53.2,53.24,52.7,53.03,208740.0,53.2,53.24,52.7,53.03,208740.0
2023-01-25 10:00:00,52.98,53.43,52.98,53.34,277890.0,52.98,53.43,52.98,53.34,277890.0
2023-01-25 11:00:00,53.28,53.45,53.15,53.31,480855.0,53.28,53.45,53.15,53.31,480855.0
2023-01-25 12:00:00,53.31,53.5,53.23,53.49,316425.0,53.31,53.5,53.23,53.49,316425.0
2023-01-25 13:00:00,53.51,53.67,53.51,53.59,197235.0,53.51,53.67,53.51,53.59,197235.0
2023-01-25 14:00:00,53.6,53.64,53.39,53.46,228585.0,53.6,53.64,53.39,53.46,228585.0
2023-01-25 15:00:00,53.47,53.5,53.23,53.4,477375.0,53.47,53.5,53.23,53.4,477375.0
2023-01-26 09:30:00,53.64,54.0,53.6,53.83,215490.0,53.64,54.0,53.6,53.83,215490.0
2023-01-26 10:00:00,53.85,54.08,53.72,53.81,278070.0,53.85,54.08,53.72,53.81,278070.0
2023-01-26 11:00:00,53.8,53.93,53.7,53.81,290295.0,53.8,53.93,53.7,53.81,290295.0
2023-01-26 12:00:00,53.82,53.93,53.77,53.78,196200.0,53.82,53.93,53.77,53.78,196200.0
2023-01-26 13:00:00,53.8,53.81,53.58,53.64,175245.0,53.8,53.81,53.58,53.64,175245.0
2023-01-26 14:00:00,53.63,53.63,53.46,53.51,158760.0,53.63,53.63,53.46,53.51,158760.0
2023-01-26 15:00:00,53.51,53.61,53.33,53.37,602865.0,53.51,53.61,53.33,53.37,602865.0
2023-01-27 09:30:00,53.15,53.37,52.5,52.58,320175.0,53.15,53.37,52.5,52.58,320175.0
2023-01-27 10:00:00,52.57,52.57,51.94,52.21,1470240.0,52.57,52.57,51.94,52.21,1470240.0
2023-01-27 11:00:00,52.21,52.23,51.69,51.73,1208775.0,52.21,52.23,51.69,51.73,1208775.0
2023-01-27 12:00:00,51.67,51.75,51.48,51.74,519495.0,51.67,51.75,51.48,51.74,519495.0
2023-01-27 13:00:00,51.71,51.74,51.19,51.35,746895.0,51.71,51.74,51.19,51.35,746895.0
2023-01-27 14:00:00,51.36,51.4,51.15,51.19,839205.0,51.36,51.4,51.15,51.19,839205.0
2023-01-27 15:00:00,51.19,51.72,51.15,51.4,1783515.0,51.19,51.72,51.15,51.4,1783515.0
2023-01-30 09:30:00,51.88,52.68,51.8,52.55,340260.0,51.88,52.68,51.8,52.55,340260.0
2023-01-30 10:00:00,52.49,52.85,52.25,52.77,471135.0,52.49,52.85,52.25,52.77,471135.0
2023-01-30 11:00:00,52.77,53.03,52.68,53.03,245475.0,52.77,53.03,52.68,53.03,245475.0
2023-01-30 12:00:00,53.06,53.16,52.79,52.79,184635.0,53.06,53.16,52.79,52.79,184635.0
2023-01-30 13:00:00,52.79,52.96,52.78,52.81,188010.0,52.79,52.96,52.78,52.81,188010.0
2023-01-30 14:00:00,52.81,52.84,52.68,52.73,169815.0,52.81,52.84,52.68,52.73,169815.0
2023-01-30 15:00:00,52.73,52.76,52.59,52.64,665070.0,52.73,52.76,52.59,52.64,665070.0
2023-01-31 09:30:00,53.11,53.49,52.89,52.9,289620.0,53.11,53.49,52.89,52.9,289620.0
2023-01-31 10:00:00,52.96,52.96,52.57,52.57,203670.0,52.96,52.96,52.57,52.57,203670.0
2023-01-31 11:00:00,52.6,52.69,52.45,52.49,182280.0,52.6,52.69,52.45,52.49,182280.0
2023-01-31 12:00:00,52.5,52.53,52.35,52.49,265860.0,52.5,52.53,52.35,52.49,265860.0
2023-01-31 13:00:00,52.48,52.63,52.46,52.61,158475.0,52.48,52.63,52.46,52.61,158475.0
2023-01-31 14:00:00,52.62,52.81,52.6,52.71,177735.0,52.62,52.81,52.6,52.71,177735.0
2023-01-31 15:00:00,52.7,52.83,52.62,52.82,630015.0,52.7,52.83,52.62,52.82,630015.0
2023-02-01 09:30:00,52.57,53.79,52.31,53.68,466935.0,52.57,53.79,52.31,53.68,466935.0
2023-02-01 10:00:00,53.64,53.83,53.09,53.17,480540.0,53.64,53.83,53.09,53.17,480540.0
2023-02-01 11:00:00,53.24,53.36,53.16,53.24,147870.0,53.24,53.36,53.16,53.24,147870.0
2023-02-01 12:00:00,53.22,53.55,53.21,53.44,213495.0,53.22,53.55,53.21,53.44,213495.0
2023-02-01 13:00:00,53.45,53.7,53.45,53.62,266025.0,53.45,53.7,53.45,53.62,266025.0
2023-02-01 14:00:00,53.57,54.27,53.41,54.19,588135.0,53.57,54.27,53.41,54.19,588135.0
2023-02-01 15:00:00,54.22,54.32,53.83,53.86,875160.0,54.22,54.32,53.83,53.86,875160.0
2023-02-02 09:30:00,54.02,54.12,53.38,53.59,309240.0,54.02,54.12,53.38,53.59,309240.0
2023-02-02 10:00:00,53.55,54.0,53.49,53.92,475590.0,53.55,54.0,53.49,53.92,475590.0
2023-02-02 11:00:00,53.92,54.22,53.66,53.68,341325.0,53.92,54.22,53.66,53.68,341325.0
2023-02-02 12:00:00,53.66,53.7,53.43,53.49,225225.0,53.66,53.7,53.43,53.49,225225.0
2023-02-02 13:00:00,53.47,53.67,53.45,53.58,186435.0,53.47,53.67,53.45,53.58,186435.0
2023-02-02 14:00:00,53.61,53.64,53.35,53.48,187590.0,53.61,53.64,53.35,53.48,187590.0
2023-02-02 15:00:00,53.47,53.94,53.47,53.72,713085.0,53.47,53.94,53.47,53.72,713085.0
2023-02-03 09:30:00,53.65,54.11,53.26,53.33,220035.0,53.65,54.11,53.26,53.33,220035.0
2023-02-03 10:00:00,53.25,53.7,53.08,53.53,295950.0,53.25,53.7,53.08,53.53,295950.0
2023-02-03 11:00:00,53.52,53.67,53.3,53.3,283950.0,53.52,53.67,53.3,53.3,283950.0
2023-02-03 12:00:00,53.3,53.41,53.19,53.19,256260.0,53.3,53.41,53.19,53.19,256260.0
2023-02-03 13:00:00,53.18,53.38,53.07,53.27,273480.0,53.18,53.38,53.07,53.27,273480.0
2023-02-03 14:00:00,53.24,53.31,53.11,53.13,165225.0,53.24,53.31,53.11,53.13,165225.0
2023-02-03 15:00:00,53.11,53.11,52.81,52.97,545595.0,53.11,53.11,52.81,52.97,545595.0
2023-02-06 09:30:00,53.02,53.52,52.95,53.3,261660.0,53.02,53.52,52.95,53.3,261660.0
2023-02-06 10:00:00,53.3,53.98,53.23,53.89,444240.0,53.3,53.98,53.23,53.89,444240.0
2023-02-06 11:00:00,53.91,54.01,53.25,53.25,444345.0,53.91,54.01,53.25,53.25,444345.0
2023-02-06 12:00:00,53.24,53.39,53.21,53.36,184935.0,53.24,53.39,53.21,53.36,184935.0
2023-02-06 13:00:00,53.38,53.6,53.38,53.56,239595.0,53.38,53.6,53.38,53.56,239595.0
2023-02-06 14:00:00,53.62,53.71,53.5,53.64,306690.0,53.62,53.71,53.5,53.64,306690.0
2023-02-06 15:00:00,53.62,53.98,53.54,53.98,1643895.0,53.62,53.98,53.54,53.98,1643895.0
2023-02-07 09:30:00,53.67,53.67,53.0,53.1,1028385.0,53.67,53.67,53.0,53.1,1028385.0
2023-02-07 10:00:00,53.11,53.27,52.86,52.91,563670.0,53.11,53.27,52.86,52.91,563670.0
2023-02-07 11:00:00,52.91,53.17,52.79,52.88,558600.0,52.91,53.17,52.79,52.88,558600.0
2023-02-07 12:00:00,52.85,53.27,52.67,53.08,363240.0,52.85,53.27,52.67,53.08,363240.0
2023-02-07 13:00:00,53.1,53.32,52.55,52.69,441270.0,53.1,53.32,52.55,52.69,441270.0
2023-02-07 14:00:00,52.69,53.53,52.67,53.47,311895.0,52.69,53.53,52.67,53.47,311895.0
2023-02-07 15:00:00,53.53,53.69,53.29,53.39,1185615.0,53.53,53.69,53.29,53.39,1185615.0
2023-02-08 09:30:00,52.84,53.12,52.15,52.67,1144035.0,52.84,53.12,52.15,52.67,1144035.0
2023-02-08 10:00:00,52.65,52.76,51.76,52.57,2047965.0,52.65,52.76,51.76,52.57,2047965.0
2023-02-08 11:00:00,52.54,52.76,52.45,52.53,540885.0,52.54,52.76,52.45,52.53,540885.0
2023-02-08 12:00:00,52.54,52.6,52.25,52.43,267390.0,52.54,52.6,52.25,52.43,267390.0
2023-02-08 13:00:00,52.43,52.57,52.26,52.4,315465.0,52.43,52.57,52.26,52.4,315465.0
2023-02-08 14:00:00,52.35,52.68,52.35,52.57,362580.0,52.35,52.68,52.35,52.57,362580.0
2023-02-08 15:00:00,52.56,52.59,52.32,52.47,1147350.0,52.56,52.59,52.32,52.47,1147350.0
2023-02-09 09:30:00,53.75,54.27,52.17,53.6,1085550.0,53.75,54.27,52.17,53.6,1085550.0
2023-02-09 10:00:00,53.6,54.74,53.5,54.19,1008840.0,53.6,54.74,53.5,54.19,1008840.0
2023-02-09 11:00:00,54.16,54.27,53.73,54.0,740505.0,54.16,54.27,53.73,54.0,740505.0
2023-02-09 12:00:00,54.02,54.09,53.79,53.91,561615.0,54.02,54.09,53.79,53.91,561615.0
2023-02-09 13:00:00,53.91,54.16,53.71,54.09,621015.0,53.91,54.16,53.71,54.09,621015.0
2023-02-09 14:00:00,54.1,54.3,53.9,54.17,614295.0,54.1,54.3,53.9,54.17,614295.0
2023-02-09 15:00:00,54.2,54.83,54.1,54.48,2107590.0,54.2,54.83,54.1,54.48,2107590.0
2023-02-10 09:30:00,54.69,55.75,54.69,55.74,575130.0,54.69,55.75,54.69,55.74,575130.0
2023-02-10 10:00:00,55.69,56.0,55.34,55.88,966420.0,55.69,56.0,55.34,55.88,966420.0
2023-02-10 11:00:00,55.91,56.02,55.8,55.91,716355.0,55.91,56.02,55.8,55.91,716355.0
2023-02-10 12:00:00,55.91,56.22,55.84,55.89,308895.0,55.91,56.22,55.84,55.89,308895.0
2023-02-10 13:00:00,55.89,56.03,55.54,55.64,283605.0,55.89,56.03,55.54,55.64,283605.0
2023-02-10 14:00:00,55.63,55.74,55.3,55.37,320850.0,55.63,55.74,55.3,55.37,320850.0
2023-02-10 15:00:00,55.37,55.41,54.96,55.03,943995.0,55.37,55.41,54.96,55.03,943995.0
2023-02-13 09:30:00,55.02,55.27,54.67,55.27,460710.0,55.02,55.27,54.67,55.27,460710.0
2023-02-13 10:00:00,55.28,56.33,55.2,56.24,1016070.0,55.28,56.33,55.2,56.24,1016070.0
2023-02-13 11:00:00,56.21,56.47,56.21,56.34,620925.0,56.21,56.47,56.21,56.34,620925.0
2023-02-13 12:00:00,56.37,56.47,56.14,56.4,961410.0,56.37,56.47,56.14,56.4,961410.0
2023-02-13 13:00:00,56.38,56.43,56.15,56.38,331965.0,56.38,56.43,56.15,56.38,331965.0
2023-02-13 14:00:00,56.43,56.48,56.29,56.4,498465.0,56.43,56.48,56.29,56.4,498465.0
2023-02-13 15:00:00,56.36,56.66,56.21,56.64,833490.0,56.36,56.66,56.21,56.64,833490.0
2023-02-14 09:30:00,56.67,56.91,56.33,56.71,399000.0,56.67,56.91,56.33,56.71,399000.0
2023-02-14 10:00:00,56.71,57.27,56.67,57.23,2135055.0,56.71,57.27,56.67,57.23,2135055.0
2023-02-14 11:00:00,57.2,57.29,56.73,56.95,1757220.0,57.2,57.29,56.73,56.95,1757220.0
2023-02-14 12:00:00,56.95,57.16,56.93,57.1,350670.0,56.95,57.16,56.93,57.1,350670.0
2023-02-14 13:00:00,57.14,57.4,57.14,57.35,619335.0,57.14,57.4,57.14,57.35,619335.0
2023-02-14 14:00:00,57.35,57.41,57.26,57.34,668190.0,57.35,57.41,57.26,57.34,668190.0
2023-02-14 15:00:00,57.34,57.67,57.27,57.41,1804005.0,57.34,57.67,57.27,57.41,1804005.0
2023-02-15 09:30:00,57.2,57.58,57.2,57.43,440010.0,57.2,57.58,57.2,57.43,440010.0
2023-02-15 10:00:00,57.45,57.49,57.28,57.33,617730.0,57.45,57.49,57.28,57.33,617730.0
2023-02-15 11:00:00,57.35,57.42,57.2,57.2,433845.0,57.35,57.42,57.2,57.2,433845.0
2023-02-15 12:00:00,57.22,57.35,57.18,57.33,443910.0,57.22,57.35,57.18,57.33,443910.0
2023-02-15 13:00:00,57.34,57.47,57.3,57.4,267180.0,57.34,57.47,57.3,57.4,267180.0
2023-02-15 14:00:00,57.39,57.47,57.34,57.37,531390.0,57.39,57.47,57.34,57.37,531390.0
2023-02-15 15:00:00,57.38,57.62,57.34,57.42,1191525.0,57.38,57.62,57.34,57.42,1191525.0
2023-02-16 09:30:00,56.81,57.23,56.81,57.15,674565.0,56.81,57.23,56.81,57.15,674565.0
2023-02-16 10:00:00,57.08,57.21,56.81,56.97,547695.0,57.08,57.21,56.81,56.97,547695.0
2023-02-16 11:00:00,57.01,57.16,56.96,57.15,669450.0,57.01,57.16,56.96,57.15,669450.0
2023-02-16 12:00:00,57.12,57.61,57.12,57.6,357315.0,57.12,57.61,57.12,57.6,357315.0
2023-02-16 13:00:00,57.59,57.72,57.47,57.56,367095.0,57.59,57.72,57.47,57.56,367095.0
2023-02-16 14:00:00,57.54,57.56,57.37,57.45,480960.0,57.54,57.56,57.37,57.45,480960.0
2023-02-16 15:00:00,57.48,57.63,57.29,57.47,1446900.0,57.48,57.63,57.29,57.47,1446900.0
2023-02-17 09:30:00,57.69,57.93,57.47,57.62,321960.0,57.69,57.93,57.47,57.62,321960.0
2023-02-17 10:00:00,57.59,57.73,57.42,57.58,674505.0,57.59,57.73,57.42,57.58,674505.0
2023-02-17 11:00:00,57.61,57.86,57.59,57.81,776580.0,57.61,57.86,57.59,57.81,776580.0
2023-02-17 12:00:00,57.77,58.06,57.77,57.91,432825.0,57.77,58.06,57.77,57.91,432825.0
2023-02-17 13:00:00,57.9,58.07,57.78,58.05,473490.0,57.9,58.07,57.78,58.05,473490.0
2023-02-17 14:00:00,58.07,58.15,57.99,58.05,264225.0,58.07,58.15,57.99,58.05,264225.0
2023-02-17 15:00:00,58.08,58.26,57.95,58.23,1162395.0,58.08,58.26,57.95,58.23,1162395.0
2023-02-21 09:30:00,57.69,57.92,57.3,57.52,450270.0,57.69,57.92,57.3,57.52,450270.0
2023-02-21 10:00:00,57.47,57.68,57.43,57.54,531825.0,57.47,57.68,57.43,57.54,531825.0
2023-02-21 11:00:00,57.58,57.67,57.3,57.66,291855.0,57.58,57.67,57.3,57.66,291855.0
2023-02-21 12:00:00,57.64,57.67,57.55,57.64,222345.0,57.64,57.67,57.55,57.64,222345.0
2023-02-21 13:00:00,57.62,57.83,57.62,57.82,224175.0,57.62,57.83,57.62,57.82,224175.0
2023-02-21 14:00:00,57.81,57.88,57.66,57.74,254850.0,57.81,57.88,57.66,57.74,254850.0
2023-02-21 15:00:00,57.74,57.89,57.29,57.34,1132455.0,57.74,57.89,57.29,57.34,1132455.0
2023-02-22 09:30:00,57.27,57.35,56.63,56.7,414525.0,57.27,57.35,56.63,56.7,414525.0
2023-02-22 10:00:00,56.7,56.7,56.12,56.32,489465.0,56.7,56.7,56.12,56.32,489465.0
2023-02-22 11:00:00,56.35,56.41,56.11,56.27,368730.0,56.35,56.41,56.11,56.27,368730.0
2023-02-22 12:00:00,56.25,56.36,56.1,56.14,162105.0,56.25,56.36,56.1,56.14,162105.0
2023-02-22 13:00:00,56.11,56.29,55.98,56.26,157245.0,56.11,56.29,55.98,56.26,157245.0
2023-02-22 14:00:00,56.29,56.35,56.02,56.1,215910.0,56.29,56.35,56.02,56.1,215910.0
2023-02-22 15:00:00,56.11,56.21,55.99,56.17,784095.0,56.11,56.21,55.99,56.17,784095.0
2023-02-23 09:30:00,56.52,56.52,56.16,56.16,180915.0,56.52,56.52,56.16,56.16,180915.0
2023-02-23 10:00:00,56.28,56.32,56.0,56.11,260400.0,56.28,56.32,56.0,56.11,260400.0
2023-02-23 11:00:00,56.09,56.1,55.46,55.51,339270.0,56.09,56.1,55.46,55.51,339270.0
2023-02-23 12:00:00,55.51,55.82,55.45,55.82,134595.0,55.51,55.82,55.45,55.82,134595.0
2023-02-23 13:00:00,55.8,55.99,55.78,55.83,228450.0,55.8,55.99,55.78,55.83,228450.0
2023-02-23 14:00:00,55.84,56.08,55.78,56.06,220035.0,55.84,56.08,55.78,56.06,220035.0
2023-02-23 15:00:00,56.07,56.24,56.04,56.07,633180.0,56.07,56.24,56.04,56.07,633180.0
2023-02-24 09:30:00,55.58,55.8,55.49,55.63,147765.0,55.58,55.8,55.49,55.63,147765.0
2023-02-24 10:00:00,55.59,55.87,55.55,55.67,384195.0,55.59,55.87,55.55,55.67,384195.0
2023-02-24 11:00:00,55.68,55.89,55.59,55.77,166695.0,55.68,55.89,55.59,55.77,166695.0
2023-02-24 12:00:00,55.78,55.83,55.67,55.74,139320.0,55.78,55.83,55.67,55.74,139320.0
2023-02-24 13:00:00,55.7,55.76,55.63,55.63,116985.0,55.7,55.76,55.63,55.63,116985.0
2023-02-24 14:00:00,55.61,55.69,55.51,55.68,167835.0,55.61,55.69,55.51,55.68,167835.0
2023-02-24 15:00:00,55.69,55.7,55.37,55.48,491190.0,55.69,55.7,55.37,55.48,491190.0
2023-02-27 09:30:00,55.85,56.07,55.8,56.07,144735.0,55.85,56.07,55.8,56.07,144735.0
2023-02-27 10:00:00,56.02,56.11,55.89,55.98,353940.0,56.02,56.11,55.89,55.98,353940.0
2023-02-27 11:00:00,56.0,56.03,55.59,55.67,296370.0,56.0,56.03,55.59,55.67,296370.0
2023-02-27 12:00:00,55.7,55.84,55.69,55.84,154320.0,55.7,55.84,55.69,55.84,154320.0
2023-02-27 13:00:00,55.81,56.0,55.78,55.99,158460.0,55.81,56.0,55.78,55.99,158460.0
2023-02-27 14:00:00,56.0,56.07,55.96,55.99,230190.0,56.0,56.07,55.96,55.99,230190.0
2023-02-27 15:00:00,55.98,56.43,55.93,56.42,902490.0,55.98,56.43,55.93,56.42,902490.0
2023-02-28 09:30:00,56.34,56.49,56.06,56.35,281265.0,56.34,56.49,56.06,56.35,281265.0
2023-02-28 10:00:00,56.26,56.37,55.6,55.61,541845.0,56.26,56.37,55.6,55.61,541845.0
2023-02-28 11:00:00,55.59,55.64,55.23,55.52,810330.0,55.59,55.64,55.23,55.52,810330.0
2023-02-28 12:00:00,55.53,55.71,55.42,55.46,238305.0,55.53,55.71,55.42,55.46,238305.0
2023-02-28 13:00:00,55.5,55.61,55.44,55.56,218745.0,55.5,55.61,55.44,55.56,218745.0
2023-02-28 14:00:00,55.57,55.59,55.3,55.44,298515.0,55.57,55.59,55.3,55.44,298515.0
2023-02-28 15:00:00,55.42,55.55,55.23,55.34,795195.0,55.42,55.55,55.23,55.34,795195.0
2023-03-01 09:30:00,54.85,55.23,54.5,54.67,499995.0,54.85,55.23,54.5,54.67,499995.0
2023-03-01 10:00:00,54.72,54.82,54.51,54.61,456480.0,54.72,54.82,54.51,54.61,456480.0
2023-03-01 11:00:00,54.56,54.65,54.15,54.55,272745.0,54.56,54.65,54.15,54.55,272745.0
2023-03-01 12:00:00,54.55,54.67,54.47,54.52,75855.0,54.55,54.67,54.47,54.52,75855.0
2023-03-01 13:00:00,54.5,54.56,54.38,54.51,142440.0,54.5,54.56,54.38,54.51,142440.0
2023-03-01 14:00:00,54.52,54.53,54.4,54.53,214245.0,54.52,54.53,54.4,54.53,214245.0
2023-03-01 15:00:00,54.55,54.96,54.52,54.95,702060.0,54.55,54.96,54.52,54.95,702060.0
2023-03-02 09:30:00,55.0,55.42,54.8,55.34,264720.0,55.0,55.42,54.8,55.34,264720.0
2023-03-02 10:00:00,55.37,56.0,55.36,55.78,500085.0,55.37,56.0,55.36,55.78,500085.0
2023-03-02 11:00:00,55.75,55.84,55.54,55.78,536760.0,55.75,55.84,55.54,55.78,536760.0
2023-03-02 12:00:00,55.79,55.86,55.71,55.85,168555.0,55.79,55.86,55.71,55.85,168555.0
2023-03-02 13:00:00,55.86,56.18,55.82,56.11,283890.0,55.86,56.18,55.82,56.11,283890.0
2023-03-02 14:00:00,56.11,56.25,56.11,56.19,291375.0,56.11,56.25,56.11,56.19,291375.0
2023-03-02 15:00:00,56.2,56.23,55.94,56.06,725415.0,56.2,56.23,55.94,56.06,725415.0
2023-03-03 09:30:00,55.98,56.06,55.33,55.6,382560.0,55.98,56.06,55.33,55.6,382560.0
2023-03-03 10:00:00,55.62,55.76,55.28,55.29,400020.0,55.62,55.76,55.28,55.29,400020.0
2023-03-03 11:00:00,55.33,55.54,55.29,55.51,325035.0,55.33,55.54,55.29,55.51,325035.0
2023-03-03 12:00:00,55.5,55.59,55.4,55.5,161925.0,55.5,55.59,55.4,55.5,161925.0
2023-03-03 13:00:00,55.52,55.58,55.45,55.55,142485.0,55.52,55.58,55.45,55.55,142485.0
2023-03-03 14:00:00,55.55,55.72,55.5,55.72,146805.0,55.55,55.72,55.5,55.72,146805.0
2023-03-03 15:00:00,55.75,55.94,55.75,55.87,487425.0,55.75,55.94,55.75,55.87,487425.0
2023-03-06 09:30:00,55.88,56.33,55.88,56.21,301215.0,55.88,56.33,55.88,56.21,301215.0
2023-03-06 10:00:00,56.2,56.35,55.99,56.23,473415.0,56.2,56.35,55.99,56.23,473415.0
2023-03-06 11:00:00,56.27,56.5,56.23,56.41,335370.0,56.27,56.5,56.23,56.41,335370.0
2023-03-06 12:00:00,56.37,56.38,56.11,56.21,229890.0,56.37,56.38,56.11,56.21,229890.0
2023-03-06 13:00:00,56.21,56.27,55.9,55.98,283995.0,56.21,56.27,55.9,55.98,283995.0
2023-03-06 14:00:00,55.98,56.04,55.92,55.94,240135.0,55.98,56.04,55.92,55.94,240135.0
2023-03-06 15:00:00,55.93,56.04,55.84,55.96,791745.0,55.93,56.04,55.84,55.96,791745.0
2023-03-07 09:30:00,56.04,56.31,56.0,56.1,131760.0,56.04,56.31,56.0,56.1,131760.0
2023-03-07 10:00:00,56.1,56.1,55.44,55.47,275145.0,56.1,56.1,55.44,55.47,275145.0
2023-03-07 11:00:00,55.54,55.59,55.27,55.36,225525.0,55.54,55.59,55.27,55.36,225525.0
2023-03-07 12:00:00,55.32,55.45,55.18,55.18,98190.0,55.32,55.45,55.18,55.18,98190.0
2023-03-07 13:00:00,55.19,55.2,55.02,55.04,119385.0,55.19,55.2,55.02,55.04,119385.0
2023-03-07 14:00:00,55.07,55.25,55.06,55.18,126750.0,55.07,55.25,55.06,55.18,126750.0
2023-03-07 15:00:00,55.2,55.63,55.19,55.26,581955.0,55.2,55.63,55.19,55.26,581955.0
2023-03-08 09:30:00,55.25,55.53,55.17,55.38,146385.0,55.25,55.53,55.17,55.38,146385.0
2023-03-08 10:00:00,55.31,55.38,55.23,55.28,226545.0,55.31,55.38,55.23,55.28,226545.0
2023-03-08 11:00:00,55.23,55.27,55.02,55.11,262695.0,55.23,55.27,55.02,55.11,262695.0
2023-03-08 12:00:00,55.16,55.16,54.92,55.02,227445.0,55.16,55.16,54.92,55.02,227445.0
2023-03-08 13:00:00,55.01,55.08,54.99,55.07,149625.0,55.01,55.08,54.99,55.07,149625.0
2023-03-08 14:00:00,55.09,55.22,54.98,55.16,201390.0,55.09,55.22,54.98,55.16,201390.0
2023-03-08 15:00:00,55.17,55.47,55.16,55.39,497895.0,55.17,55.47,55.16,55.39,497895.0
2023-03-09 09:30:00,55.54,55.85,55.54,55.76,170475.0,55.54,55.85,55.54,55.76,170475.0
2023-03-09 10:00:00,55.8,55.87,55.32,55.62,446385.0,55.8,55.87,55.32,55.62,446385.0
2023-03-09 11:00:00,55.55,55.67,55.4,55.43,360840.0,55.55,55.67,55.4,55.43,360840.0
2023-03-09 12:00:00,55.42,55.52,55.39,55.47,117060.0,55.42,55.52,55.39,55.47,117060.0
2023-03-09 13:00:00,55.45,55.5,55.32,55.36,146895.0,55.45,55.5,55.32,55.36,146895.0
2023-03-09 14:00:00,55.39,55.44,55.0,55.0,163575.0,55.39,55.44,55.0,55.0,163575.0
2023-03-09 15:00:00,55.0,55.0,54.65,54.82,639210.0,55.0,55.0,54.65,54.82,639210.0
2023-03-10 09:30:00,54.82,55.4,54.76,55.3,172590.0,54.82,55.4,54.76,55.3,172590.0
2023-03-10 10:00:00,55.3,55.39,55.0,55.13,437070.0,55.3,55.39,55.0,55.13,437070.0
2023-03-10 11:00:00,55.12,55.53,55.09,55.24,307485.0,55.12,55.53,55.09,55.24,307485.0
2023-03-10 12:00:00,55.19,55.26,55.0,55.1,181785.0,55.19,55.26,55.0,55.1,181785.0
2023-03-10 13:00:00,55.1,55.2,54.9,54.91,169575.0,55.1,55.2,54.9,54.91,169575.0
2023-03-10 14:00:00,54.96,55.32,54.93,55.24,263850.0,54.96,55.32,54.93,55.24,263850.0
2023-03-10 15:00:00,55.22,55.27,54.61,54.67,873270.0,55.22,55.27,54.61,54.67,873270.0
2023-03-13 09:30:00,54.27,55.67,54.27,55.47,315855.0,54.27,55.67,54.27,55.47,315855.0
2023-03-13 10:00:00,55.41,55.46,54.94,55.23,343080.0,55.41,55.46,54.94,55.23,343080.0
2023-03-13 11:00:00,55.23,55.3,54.92,55.09,335115.0,55.23,55.3,54.92,55.09,335115.0
2023-03-13 12:00:00,55.12,55.27,54.93,54.96,246315.0,55.12,55.27,54.93,54.96,246315.0
2023-03-13 13:00:00,54.94,55.13,54.8,55.02,226290.0,54.94,55.13,54.8,55.02,226290.0
2023-03-13 14:00:00,55.08,55.08,54.86,54.93,217935.0,55.08,55.08,54.86,54.93,217935.0
2023-03-13 15:00:00,54.91,54.91,54.49,54.53,817500.0,54.91,54.91,54.49,54.53,817500.0
2023-03-14 09:30:00,54.47,55.0,54.44,54.69,287085.0,54.47,55.0,54.44,54.69,287085.0
2023-03-14 10:00:00,54.73,55.16,54.65,54.98,289275.0,54.73,55.16,54.65,54.98,289275.0
2023-03-14 11:00:00,55.02,55.08,54.6,54.74,315495.0,55.02,55.08,54.6,54.74,315495.0
2023-03-14 12:00:00,54.79,54.85,54.48,54.52,174060.0,54.79,54.85,54.48,54.52,174060.0
2023-03-14 13:00:00,54.53,54.63,54.38,54.38,218145.0,54.53,54.63,54.38,54.38,218145.0
2023-03-14 14:00:00,54.42,54.47,54.22,54.42,257700.0,54.42,54.47,54.22,54.42,257700.0
2023-03-14 15:00:00,54.43,54.79,54.26,54.75,491265.0,54.43,54.79,54.26,54.75,491265.0
2023-03-15 09:30:00,54.39,54.73,53.97,54.41,238350.0,54.39,54.73,53.97,54.41,238350.0
2023-03-15 10:00:00,54.4,54.44,54.13,54.3,536430.0,54.4,54.44,54.13,54.3,536430.0
2023-03-15 11:00:00,54.35,54.58,54.3,54.38,278130.0,54.35,54.58,54.3,54.38,278130.0
2023-03-15 12:00:00,54.35,54.4,54.19,54.32,245505.0,54.35,54.4,54.19,54.32,245505.0
2023-03-15 13:00:00,54.28,54.44,54.28,54.37,186390.0,54.28,54.44,54.28,54.37,186390.0
2023-03-15 14:00:00,54.38,54.68,54.34,54.51,169785.0,54.38,54.68,54.34,54.51,169785.0
2023-03-15 15:00:00,54.5,54.64,54.35,54.58,480270.0,54.5,54.64,54.35,54.58,480270.0
2023-03-16 09:30:00,54.2,54.64,54.13,54.64,127110.0,54.2,54.64,54.13,54.64,127110.0
2023-03-16 10:00:00,54.75,54.85,54.57,54.58,439695.0,54.75,54.85,54.57,54.58,439695.0
2023-03-16 11:00:00,54.56,54.67,54.42,54.64,185190.0,54.56,54.67,54.42,54.64,185190.0
2023-03-16 12:00:00,54.62,54.64,54.4,54.62,247260.0,54.62,54.64,54.4,54.62,247260.0
2023-03-16 13:00:00,54.57,54.61,54.34,54.42,200370.0,54.57,54.61,54.34,54.42,200370.0
2023-03-16 14:00:00,54.39,54.45,54.26,54.4,305040.0,54.39,54.45,54.26,54.4,305040.0
2023-03-16 15:00:00,54.45,54.7,54.42,54.63,737895.0,54.45,54.7,54.42,54.63,737895.0
2023-03-17 09:30:00,54.35,54.48,54.18,54.31,1038075.0,54.35,54.48,54.18,54.31,1038075.0
2023-03-17 10:00:00,54.33,54.48,53.85,54.09,706680.0,54.33,54.48,53.85,54.09,706680.0
2023-03-17 11:00:00,54.03,54.17,53.6,53.62,266115.0,54.03,54.17,53.6,53.62,266115.0
2023-03-17 12:00:00,53.7,53.75,53.61,53.71,188160.0,53.7,53.75,53.61,53.71,188160.0
2023-03-17 13:00:00,53.68,53.68,53.2,53.2,437340.0,53.68,53.68,53.2,53.2,437340.0
2023-03-17 14:00:00,53.24,53.35,53.05,53.33,382125.0,53.24,53.35,53.05,53.33,382125.0
2023-03-17 15:00:00,53.3,53.3,53.06,53.17,963855.0,53.3,53.3,53.06,53.17,963855.0
2023-03-20 09:30:00,53.2,54.44,53.2,54.39,258600.0,53.2,54.44,53.2,54.39,258600.0
2023-03-20 10:00:00,54.39,54.46,54.19,54.39,257130.0,54.39,54.46,54.19,54.39,257130.0
2023-03-20 11:00:00,54.46,54.58,54.17,54.25,250215.0,54.46,54.58,54.17,54.25,250215.0
2023-03-20 12:00:00,54.25,54.44,54.04,54.41,152805.0,54.25,54.44,54.04,54.41,152805.0
2023-03-20 13:00:00,54.45,54.6,54.35,54.37,232245.0,54.45,54.6,54.35,54.37,232245.0
2023-03-20 14:00:00,54.4,54.43,54.24,54.35,244290.0,54.4,54.43,54.24,54.35,244290.0
2023-03-20 15:00:00,54.36,54.6,54.28,54.4,806295.0,54.36,54.6,54.28,54.4,806295.0
2023-03-21 09:30:00,54.78,54.83,54.43,54.47,230925.0,54.78,54.83,54.43,54.47,230925.0
2023-03-21 10:00:00,54.5,54.89,54.46,54.71,471585.0,54.5,54.89,54.46,54.71,471585.0
2023-03-21 11:00:00,54.71,54.77,54.59,54.59,200130.0,54.71,54.77,54.59,54.59,200130.0
2023-03-21 12:00:00,54.56,54.56,54.34,54.42,198450.0,54.56,54.56,54.34,54.42,198450.0
2023-03-21 13:00:00,54.39,54.52,54.3,54.3,139935.0,54.39,54.52,54.3,54.3,139935.0
2023-03-21 14:00:00,54.32,54.7,54.32,54.68,208485.0,54.32,54.7,54.32,54.68,208485.0
2023-03-21 15:00:00,54.71,54.85,54.58,54.68,647880.0,54.71,54.85,54.58,54.68,647880.0
2023-03-22 09:30:00,54.61,54.76,54.33,54.51,113415.0,54.61,54.76,54.33,54.51,113415.0
2023-03-22 10:00:00,54.44,54.57,54.36,54.44,337770.0,54.44,54.57,54.36,54.44,337770.0
2023-03-22 11:00:00,54.44,54.53,54.38,54.53,236460.0,54.44,54.53,54.38,54.53,236460.0
2023-03-22 12:00:00,54.5,54.67,54.49,54.57,118065.0,54.5,54.67,54.49,54.57,118065.0
2023-03-22 13:00:00,54.57,54.78,54.52,54.75,228495.0,54.57,54.78,54.52,54.75,228495.0
2023-03-22 14:00:00,54.73,55.02,54.7,54.7,357075.0,54.73,55.02,54.7,54.7,357075.0
2023-03-22 15:00:00,54.71,54.75,53.9,53.9,690945.0,54.71,54.75,53.9,53.9,690945.0
2023-03-23 09:30:00,53.85,54.01,53.42,53.42,241275.0,53.85,54.01,53.42,53.42,241275.0
2023-03-23 10:00:00,53.51,54.0,53.47,53.86,411495.0,53.51,54.0,53.47,53.86,411495.0
2023-03-23 11:00:00,53.9,53.9,53.69,53.8,249000.0,53.9,53.9,53.69,53.8,249000.0
2023-03-23 12:00:00,53.78,53.88,53.67,53.67,153360.0,53.78,53.88,53.67,53.67,153360.0
2023-03-23 13:00:00,53.68,53.69,53.45,53.48,93165.0,53.68,53.69,53.45,53.48,93165.0
2023-03-23 14:00:00,53.5,53.6,53.05,53.15,166575.0,53.5,53.6,53.05,53.15,166575.0
2023-03-23 15:00:00,53.4,53.54,53.15,53.43,455310.0,53.4,53.54,53.15,53.43,455310.0
2023-03-24 09:30:00,53.47,53.65,53.36,53.48,180240.0,53.47,53.65,53.36,53.48,180240.0
2023-03-24 10:00:00,53.48,53.73,53.41,53.52,322635.0,53.48,53.73,53.41,53.52,322635.0
2023-03-24 11:00:00,53.46,53.76,53.37,53.71,130590.0,53.46,53.76,53.37,53.71,130590.0
2023-03-24 12:00:00,53.73,54.17,53.73,54.15,207240.0,53.73,54.17,53.73,54.15,207240.0
2023-03-24 13:00:00,54.18,54.25,53.93,54.0,314280.0,54.18,54.25,53.93,54.0,314280.0
2023-03-24 14:00:00,53.99,54.08,53.94,54.02,135675.0,53.99,54.08,53.94,54.02,135675.0
2023-03-24 15:00:00,54.01,54.11,53.85,54.0,491700.0,54.01,54.11,53.85,54.0,491700.0
2023-03-27 09:30:00,54.09,54.74,54.08,54.53,396330.0,54.09,54.74,54.08,54.53,396330.0
2023-03-27 10:00:00,54.54,54.72,54.37,54.55,370245.0,54.54,54.72,54.37,54.55,370245.0
2023-03-27 11:00:00,54.54,54.71,54.49,54.63,200910.0,54.54,54.71,54.49,54.63,200910.0
2023-03-27 12:00:00,54.62,54.62,54.3,54.32,174240.0,54.62,54.62,54.3,54.32,174240.0
2023-03-27 13:00:00,54.35,54.6,54.35,54.53,129225.0,54.35,54.6,54.35,54.53,129225.0
2023-03-27 14:00:00,54.52,54.71,54.45,54.71,262650.0,54.52,54.71,54.45,54.71,262650.0
2023-03-27 15:00:00,54.71,54.78,54.54,54.59,565890.0,54.71,54.78,54.54,54.59,565890.0
2023-03-28 09:30:00,54.65,55.15,54.65,55.12,165195.0,54.65,55.15,54.65,55.12,165195.0
2023-03-28 10:00:00,55.16,55.37,55.01,55.08,195315.0,55.16,55.37,55.01,55.08,195315.0
2023-03-28 11:00:00,55.14,55.3,55.14,55.25,211650.0,55.14,55.3,55.14,55.25,211650.0
2023-03-28 12:00:00,55.26,55.45,55.24,55.42,136155.0,55.26,55.45,55.24,55.42,136155.0
2023-03-28 13:00:00,55.43,55.48,55.35,55.37,270480.0,55.43,55.48,55.35,55.37,270480.0
2023-03-28 14:00:00,55.39,55.39,55.24,55.31,188310.0,55.39,55.39,55.24,55.31,188310.0
2023-03-28 15:00:00,55.3,55.31,55.07,55.26,366960.0,55.3,55.31,55.07,55.26,366960.0
2023-03-29 09:30:00,55.31,55.36,54.92,54.92,218880.0,55.31,55.36,54.92,54.92,218880.0
2023-03-29 10:00:00,54.96,55.08,54.82,54.87,610140.0,54.96,55.08,54.82,54.87,610140.0
2023-03-29 11:00:00,54.86,55.01,54.77,54.98,147705.0,54.86,55.01,54.77,54.98,147705.0
2023-03-29 12:00:00,54.98,55.18,54.87,55.14,211140.0,54.98,55.18,54.87,55.14,211140.0
2023-03-29 13:00:00,55.15,55.28,55.09,55.15,158070.0,55.15,55.28,55.09,55.15,158070.0
2023-03-29 14:00:00,55.17,55.24,55.07,55.22,124695.0,55.17,55.24,55.07,55.22,124695.0
2023-03-29 15:00:00,55.27,55.47,55.25,55.47,407670.0,55.27,55.47,55.25,55.47,407670.0
2023-03-30 09:30:00,55.59,55.9,55.55,55.73,151965.0,55.59,55.9,55.55,55.73,151965.0
2023-03-30 10:00:00,55.72,55.81,55.57,55.64,324900.0,55.72,55.81,55.57,55.64,324900.0
2023-03-30 11:00:00,55.64,55.86,55.62,55.75,155160.0,55.64,55.86,55.62,55.75,155160.0
2023-03-30 12:00:00,55.72,55.78,55.64,55.73,127725.0,55.72,55.78,55.64,55.73,127725.0
2023-03-30 13:00:00,55.82,55.94,55.81,55.85,188265.0,55.82,55.94,55.81,55.85,188265.0
2023-03-30 14:00:00,55.87,56.04,55.85,56.03,132930.0,55.87,56.04,55.85,56.03,132930.0
2023-03-30 15:00:00,56.02,56.18,56.01,56.08,434190.0,56.02,56.18,56.01,56.08,434190.0
2023-03-31 09:30:00,56.21,56.64,56.21,56.64,135060.0,56.21,56.64,56.21,56.64,135060.0
2023-03-31 10:00:00,56.61,56.64,56.34,56.47,230640.0,56.61,56.64,56.34,56.47,230640.0
2023-03-31 11:00:00,56.43,56.43,56.2,56.28,132990.0,56.43,56.43,56.2,56.28,132990.0
2023-03-31 12:00:00,56.3,56.37,56.23,56.37,87465.0,56.3,56.37,56.23,56.37,87465.0
2023-03-31 13:00:00,56.37,56.37,56.22,56.34,128055.0,56.37,56.37,56.22,56.34,128055.0
2023-03-31 14:00:00,56.33,56.39,56.19,56.21,226035.0,56.33,56.39,56.19,56.21,226035.0
2023-03-31 15:00:00,56.2,56.67,56.2,56.62,1183515.0,56.2,56.67,56.2,56.62,1183515.0
2023-04-03 09:30:00,56.78,57.11,56.75,57.09,151530.0,56.78,57.11,56.75,57.09,151530.0
2023-04-03 10:00:00,57.08,57.38,56.89,57.26,439275.0,57.08,57.38,56.89,57.26,439275.0
2023-04-03 11:00:00,57.23,57.67,57.17,57.65,227955.0,57.23,57.67,57.17,57.65,227955.0
2023-04-03 12:00:00,57.66,57.89,57.63,57.77,185205.0,57.66,57.89,57.63,57.77,185205.0
2023-04-03 13:00:00,57.77,57.82,57.6,57.71,191115.0,57.77,57.82,57.6,57.71,191115.0
2023-04-03 14:00:00,57.72,57.95,57.63,57.89,307110.0,57.72,57.95,57.63,57.89,307110.0
2023-04-03 15:00:00,57.9,57.98,57.69,57.85,573330.0,57.9,57.98,57.69,57.85,573330.0
2023-04-04 09:30:00,57.68,57.83,57.53,57.69,160785.0,57.68,57.83,57.53,57.69,160785.0
2023-04-04 10:00:00,57.72,57.78,57.26,57.42,728430.0,57.72,57.78,57.26,57.42,728430.0
2023-04-04 11:00:00,57.45,57.45,57.1,57.17,161580.0,57.45,57.45,57.1,57.17,161580.0
2023-04-04 12:00:00,57.14,57.2,57.03,57.16,203700.0,57.14,57.2,57.03,57.16,203700.0
2023-04-04 13:00:00,57.16,57.43,57.15,57.33,138345.0,57.16,57.43,57.15,57.33,138345.0
2023-04-04 14:00:00,57.33,57.42,57.28,57.41,125220.0,57.33,57.42,57.28,57.41,125220.0
2023-04-04 15:00:00,57.41,57.63,57.36,57.63,510240.0,57.41,57.63,57.36,57.63,510240.0
2023-04-05 09:30:00,57.63,57.88,57.39,57.59,140730.0,57.63,57.88,57.39,57.59,140730.0
2023-04-05 10:00:00,57.6,57.65,57.24,57.53,289110.0,57.6,57.65,57.24,57.53,289110.0
2023-04-05 11:00:00,57.51,57.64,57.41,57.43,255555.0,57.51,57.64,57.41,57.43,255555.0
2023-04-05 12:00:00,57.48,57.5,57.18,57.22,89655.0,57.48,57.5,57.18,57.22,89655.0
2023-04-05 13:00:00,57.24,57.26,57.05,57.17,194400.0,57.24,57.26,57.05,57.17,194400.0
2023-04-05 14:00:00,57.17,57.23,57.02,57.19,266760.0,57.17,57.23,57.02,57.19,266760.0
2023-04-05 15:00:00,57.2,57.51,57.14,57.21,605865.0,57.2,57.51,57.14,57.21,605865.0
2023-04-06 09:30:00,57.07,57.34,57.06,57.2,193410.0,57.07,57.34,57.06,57.2,193410.0
2023-04-06 10:00:00,57.17,57.27,57.06,57.24,256845.0,57.17,57.27,57.06,57.24,256845.0
2023-04-06 11:00:00,57.23,57.32,57.18,57.32,146145.0,57.23,57.32,57.18,57.32,146145.0
2023-04-06 12:00:00,57.32,57.6,57.29,57.55,82590.0,57.32,57.6,57.29,57.55,82590.0
2023-04-06 13:00:00,57.6,57.62,57.41,57.43,94500.0,57.6,57.62,57.41,57.43,94500.0
2023-04-06 14:00:00,57.46,57.52,57.45,57.51,99930.0,57.46,57.52,57.45,57.51,99930.0
2023-04-06 15:00:00,57.51,57.55,57.39,57.42,307605.0,57.51,57.55,57.39,57.42,307605.0
2023-04-10 09:30:00,57.34,57.66,57.32,57.32,134130.0,57.34,57.66,57.32,57.32,134130.0
2023-04-10 10:00:00,57.59,57.8,57.53,57.53,178200.0,57.59,57.8,57.53,57.53,178200.0
2023-04-10 11:00:00,57.5,57.77,57.5,57.77,115725.0,57.5,57.77,57.5,57.77,115725.0
2023-04-10 12:00:00,57.78,58.01,57.7,57.99,126315.0,57.78,58.01,57.7,57.99,126315.0
2023-04-10 13:00:00,57.99,58.05,57.85,57.93,122400.0,57.99,58.05,57.85,57.93,122400.0
2023-04-10 14:00:00,57.92,57.92,57.69,57.72,161370.0,57.92,57.92,57.69,57.72,161370.0
2023-04-10 15:00:00,57.71,58.01,57.67,58.01,663465.0,57.71,58.01,57.67,58.01,663465.0
2023-04-11 09:30:00,58.26,58.55,58.1,58.31,249585.0,58.26,58.55,58.1,58.31,249585.0
2023-04-11 10:00:00,58.26,58.29,58.06,58.17,309960.0,58.26,58.29,58.06,58.17,309960.0
2023-04-11 11:00:00,58.17,58.35,58.11,58.34,203490.0,58.17,58.35,58.11,58.34,203490.0
2023-04-11 12:00:00,58.34,58.34,58.2,58.28,96015.0,58.34,58.34,58.2,58.28,96015.0
2023-04-11 13:00:00,58.31,58.31,58.13,58.2,121695.0,58.31,58.31,58.13,58.2,121695.0
2023-04-11 14:00:00,58.19,58.35,58.19,58.24,137565.0,58.19,58.35,58.19,58.24,137565.0
2023-04-11 15:00:00,58.26,58.42,57.99,58.07,742560.0,58.26,58.42,57.99,58.07,742560.0
2023-04-12 09:30:00,58.29,58.66,58.13,58.59,168810.0,58.29,58.66,58.13,58.59,168810.0
2023-04-12 10:00:00,58.61,58.69,58.29,58.41,346485.0,58.61,58.69,58.29,58.41,346485.0
2023-04-12 11:00:00,58.44,58.53,58.31,58.47,139290.0,58.44,58.53,58.31,58.47,139290.0
2023-04-12 12:00:00,58.49,58.59,58.46,58.54,135675.0,58.49,58.59,58.46,58.54,135675.0
2023-04-12 13:00:00,58.55,58.69,58.55,58.66,174675.0,58.55,58.69,58.55,58.66,174675.0
2023-04-12 14:00:00,58.67,58.81,58.44,58.52,195495.0,58.67,58.81,58.44,58.52,195495.0
2023-04-12 15:00:00,58.52,58.53,58.32,58.51,359190.0,58.52,58.53,58.32,58.51,359190.0
2023-04-13 09:30:00,58.6,58.76,58.31,58.38,255660.0,58.6,58.76,58.31,58.38,255660.0
2023-04-13 10:00:00,58.42,58.87,58.42,58.78,241515.0,58.42,58.87,58.42,58.78,241515.0
2023-04-13 11:00:00,58.71,58.78,58.61,58.66,157755.0,58.71,58.78,58.61,58.66,157755.0
2023-04-13 12:00:00,58.69,58.88,58.69,58.84,81645.0,58.69,58.88,58.69,58.84,81645.0
2023-04-13 13:00:00,58.8,59.0,58.79,58.99,116835.0,58.8,59.0,58.79,58.99,116835.0
2023-04-13 14:00:00,58.97,59.33,58.97,59.3,235710.0,58.97,59.33,58.97,59.3,235710.0
2023-04-13 15:00:00,59.29,59.33,59.1,59.18,467205.0,59.29,59.33,59.1,59.18,467205.0
2023-04-14 09:30:00,59.02,59.74,59.02,59.57,132480.0,59.02,59.74,59.02,59.57,132480.0
2023-04-14 10:00:00,59.44,59.53,59.29,59.35,256440.0,59.44,59.53,59.29,59.35,256440.0
2023-04-14 11:00:00,59.36,59.5,59.34,59.39,128895.0,59.36,59.5,59.34,59.39,128895.0
2023-04-14 12:00:00,59.39,59.43,59.08,59.14,112380.0,59.39,59.43,59.08,59.14,112380.0
2023-04-14 13:00:00,59.15,59.29,59.08,59.25,141270.0,59.15,59.29,59.08,59.25,141270.0
2023-04-14 14:00:00,59.27,59.38,59.23,59.37,87795.0,59.27,59.38,59.23,59.37,87795.0
2023-04-14 15:00:00,59.37,59.57,59.27,59.5,229995.0,59.37,59.57,59.27,59.5,229995.0
2023-04-17 09:30:00,59.88,60.2,59.86,60.05,225705.0,59.88,60.2,59.86,60.05,225705.0
2023-04-17 10:00:00,60.05,60.3,59.84,59.84,268890.0,60.05,60.3,59.84,59.84,268890.0
2023-04-17 11:00:00,59.88,59.94,59.69,59.75,178320.0,59.88,59.94,59.69,59.75,178320.0
2023-04-17 12:00:00,59.77,59.87,59.65,59.72,91260.0,59.77,59.87,59.65,59.72,91260.0
2023-04-17 13:00:00,59.72,59.84,59.59,59.59,126840.0,59.72,59.84,59.59,59.59,126840.0
2023-04-17 14:00:00,59.57,59.66,59.5,59.64,172545.0,59.57,59.66,59.5,59.64,172545.0
2023-04-17 15:00:00,59.64,59.85,59.55,59.82,617775.0,59.64,59.85,59.55,59.82,617775.0
2023-04-18 09:30:00,59.89,60.4,59.63,60.32,201690.0,59.89,60.4,59.63,60.32,201690.0
2023-04-18 10:00:00,60.38,60.51,60.26,60.29,151545.0,60.38,60.51,60.26,60.29,151545.0
2023-04-18 11:00:00,60.32,60.35,60.18,60.32,130545.0,60.32,60.35,60.18,60.32,130545.0
2023-04-18 12:00:00,60.4,60.59,60.36,60.55,152070.0,60.4,60.59,60.36,60.55,152070.0
2023-04-18 13:00:00,60.54,60.68,60.52,60.67,125400.0,60.54,60.68,60.52,60.67,125400.0
2023-04-18 14:00:00,60.64,60.7,60.55,60.64,245160.0,60.64,60.7,60.55,60.64,245160.0
2023-04-18 15:00:00,60.64,60.7,60.55,60.68,578565.0,60.64,60.7,60.55,60.68,578565.0
2023-04-19 09:30:00,60.22,60.51,60.19,60.35,313335.0,60.22,60.51,60.19,60.35,313335.0
2023-04-19 10:00:00,60.42,60.57,60.31,60.4,317400.0,60.42,60.57,60.31,60.4,317400.0
2023-04-19 11:00:00,60.39,60.39,60.09,60.2,276360.0,60.39,60.39,60.09,60.2,276360.0
2023-04-19 12:00:00,60.2,60.37,60.16,60.26,97485.0,60.2,60.37,60.16,60.26,97485.0
2023-04-19 13:00:00,60.24,60.4,60.18,60.33,151245.0,60.24,60.4,60.18,60.33,151245.0
2023-04-19 14:00:00,60.35,60.38,60.07,60.15,290175.0,60.35,60.38,60.07,60.15,290175.0
2023-04-19 15:00:00,60.16,60.21,59.84,59.9,817800.0,60.16,60.21,59.84,59.9,817800.0
2023-04-20 09:30:00,59.73,60.2,59.73,59.95,566565.0,59.73,60.2,59.73,59.95,566565.0
2023-04-20 10:00:00,59.91,60.49,59.87,60.44,534855.0,59.91,60.49,59.87,60.44,534855.0
2023-04-20 11:00:00,60.45,60.61,60.36,60.53,243885.0,60.45,60.61,60.36,60.53,243885.0
2023-04-20 12:00:00,60.52,60.58,60.4,60.42,117240.0,60.52,60.58,60.4,60.42,117240.0
2023-04-20 13:00:00,60.43,60.52,60.38,60.47,175545.0,60.43,60.52,60.38,60.47,175545.0
2023-04-20 14:00:00,60.44,60.44,60.12,60.14,127920.0,60.44,60.44,60.12,60.14,127920.0
2023-04-20 15:00:00,60.17,60.37,60.04,60.37,545700.0,60.17,60.37,60.04,60.37,545700.0
2023-04-21 09:30:00,60.49,60.8,60.45,60.45,295290.0,60.49,60.8,60.45,60.45,295290.0
2023-04-21 10:00:00,60.46,60.71,60.3,60.49,125640.0,60.46,60.71,60.3,60.49,125640.0
2023-04-21 11:00:00,60.5,60.52,60.27,60.35,159060.0,60.5,60.52,60.27,60.35,159060.0
2023-04-21 12:00:00,60.38,60.42,60.33,60.36,203085.0,60.38,60.42,60.33,60.36,203085.0
2023-04-21 13:00:00,60.45,60.63,60.38,60.41,258480.0,60.45,60.63,60.38,60.41,258480.0
2023-04-21 14:00:00,60.43,60.48,60.28,60.33,274215.0,60.43,60.48,60.28,60.33,274215.0
2023-04-21 15:00:00,60.34,60.39,60.19,60.27,464220.0,60.34,60.39,60.19,60.27,464220.0
2023-04-24 09:30:00,60.25,60.33,59.98,60.15,268155.0,60.25,60.33,59.98,60.15,268155.0
2023-04-24 10:00:00,60.13,60.18,59.89,60.09,344235.0,60.13,60.18,59.89,60.09,344235.0
2023-04-24 11:00:00,60.09,60.33,60.03,60.23,234315.0,60.09,60.33,60.03,60.23,234315.0
2023-04-24 12:00:00,60.2,60.3,60.09,60.21,182820.0,60.2,60.3,60.09,60.21,182820.0
2023-04-24 13:00:00,60.24,60.36,60.19,60.32,214875.0,60.24,60.36,60.19,60.32,214875.0
2023-04-24 14:00:00,60.32,60.43,60.15,60.22,150105.0,60.32,60.43,60.15,60.22,150105.0
2023-04-24 15:00:00,60.22,60.49,60.21,60.47,414435.0,60.22,60.49,60.21,60.47,414435.0
2023-04-25 09:30:00,60.3,60.46,60.04,60.25,189855.0,60.3,60.46,60.04,60.25,189855.0
2023-04-25 10:00:00,60.31,60.42,60.23,60.42,230010.0,60.31,60.42,60.23,60.42,230010.0
2023-04-25 11:00:00,60.45,60.45,60.19,60.22,140460.0,60.45,60.45,60.19,60.22,140460.0
2023-04-25 12:00:00,60.18,60.23,60.08,60.12,156615.0,60.18,60.23,60.08,60.12,156615.0
2023-04-25 13:00:00,60.11,60.18,59.92,59.96,166440.0,60.11,60.18,59.92,59.96,166440.0
2023-04-25 14:00:00,59.97,60.02,59.83,59.89,263115.0,59.97,60.02,59.83,59.89,263115.0
2023-04-25 15:00:00,59.88,60.01,59.79,59.85,677250.0,59.88,60.01,59.79,59.85,677250.0
2023-04-26 09:30:00,59.16,59.92,59.02,59.87,588810.0,59.16,59.92,59.02,59.87,588810.0
2023-04-26 10:00:00,59.8,60.08,59.59,59.59,689550.0,59.8,60.08,59.59,59.59,689550.0
2023-04-26 11:00:00,59.6,59.76,59.47,59.51,321060.0,59.6,59.76,59.47,59.51,321060.0
2023-04-26 12:00:00,59.53,59.74,59.47,59.7,209850.0,59.53,59.74,59.47,59.7,209850.0
2023-04-26 13:00:00,59.72,59.72,59.4,59.42,127275.0,59.72,59.72,59.4,59.42,127275.0
2023-04-26 14:00:00,59.41,59.43,59.21,59.42,339030.0,59.41,59.43,59.21,59.42,339030.0
2023-04-26 15:00:00,59.38,59.68,59.29,59.61,1201635.0,59.38,59.68,59.29,59.61,1201635.0
2023-04-27 09:30:00,58.78,59.73,58.78,59.49,398820.0,58.78,59.73,58.78,59.49,398820.0
2023-04-27 10:00:00,59.33,59.53,59.26,59.37,495360.0,59.33,59.53,59.26,59.37,495360.0
2023-04-27 11:00:00,59.39,60.44,59.34,60.37,702915.0,59.39,60.44,59.34,60.37,702915.0
2023-04-27 12:00:00,60.38,60.59,60.27,60.55,241035.0,60.38,60.59,60.27,60.55,241035.0
2023-04-27 13:00:00,60.59,61.02,60.37,61.02,316665.0,60.59,61.02,60.37,61.02,316665.0
2023-04-27 14:00:00,61.03,61.19,60.84,61.17,569385.0,61.03,61.19,60.84,61.17,569385.0
2023-04-27 15:00:00,61.17,61.24,60.96,61.04,793050.0,61.17,61.24,60.96,61.04,793050.0
2023-04-28 09:30:00,61.13,61.45,61.04,61.31,131970.0,61.13,61.45,61.04,61.31,131970.0
2023-04-28 10:00:00,61.3,61.52,60.77,60.77,303975.0,61.3,61.52,60.77,60.77,303975.0
2023-04-28 11:00:00,60.81,60.86,60.62,60.83,211050.0,60.81,60.86,60.62,60.83,211050.0
2023-04-28 12:00:00,60.84,61.1,60.81,61.1,165795.0,60.84,61.1,60.81,61.1,165795.0
2023-04-28 13:00:00,61.08,61.21,60.91,60.92,212190.0,61.08,61.21,60.91,60.92,212190.0
2023-04-28 14:00:00,60.93,61.06,60.83,60.99,208905.0,60.93,61.06,60.83,60.99,208905.0
2023-04-28 15:00:00,60.98,61.19,60.98,61.16,642990.0,60.98,61.19,60.98,61.16,642990.0
2023-05-01 09:30:00,61.18,61.27,60.99,61.27,133530.0,61.18,61.27,60.99,61.27,133530.0
2023-05-01 10:00:00,61.24,61.52,61.14,61.46,202320.0,61.24,61.52,61.14,61.46,202320.0
2023-05-01 11:00:00,61.45,61.81,61.43,61.76,194700.0,61.45,61.81,61.43,61.76,194700.0
2023-05-01 12:00:00,61.77,61.86,61.73,61.86,107490.0,61.77,61.86,61.73,61.86,107490.0
2023-05-01 13:00:00,61.88,61.94,61.83,61.9,134595.0,61.88,61.94,61.83,61.9,134595.0
2023-05-01 14:00:00,61.92,61.92,61.51,61.7,359460.0,61.92,61.92,61.51,61.7,359460.0
2023-05-01 15:00:00,61.74,61.98,61.67,61.97,824475.0,61.74,61.98,61.67,61.97,824475.0
2023-05-02 09:30:00,61.93,61.97,61.29,61.68,342465.0,61.93,61.97,61.29,61.68,342465.0
2023-05-02 10:00:00,61.69,61.76,61.37,61.66,374595.0,61.69,61.76,61.37,61.66,374595.0
2023-05-02 11:00:00,61.62,61.67,61.52,61.6,481275.0,61.62,61.67,61.52,61.6,481275.0
2023-05-02 12:00:00,61.58,61.81,61.58,61.74,240990.0,61.58,61.81,61.58,61.74,240990.0
2023-05-02 13:00:00,61.74,61.95,61.67,61.76,510630.0,61.74,61.95,61.67,61.76,510630.0
2023-05-02 14:00:00,61.72,62.09,61.6,62.04,331950.0,61.72,62.09,61.6,62.04,331950.0
2023-05-02 15:00:00,62.01,62.48,61.94,62.44,1266105.0,62.01,62.48,61.94,62.44,1266105.0
2023-05-03 09:30:00,62.43,62.79,62.34,62.64,185115.0,62.43,62.79,62.34,62.64,185115.0
2023-05-03 10:00:00,62.59,62.6,61.94,62.03,380910.0,62.59,62.6,61.94,62.03,380910.0
2023-05-03 11:00:00,62.04,62.16,61.99,62.15,288450.0,62.04,62.16,61.99,62.15,288450.0
2023-05-03 12:00:00,62.13,62.16,61.92,62.06,300510.0,62.13,62.16,61.92,62.06,300510.0
2023-05-03 13:00:00,62.08,62.1,61.91,61.91,304935.0,62.08,62.1,61.91,61.91,304935.0
2023-05-03 14:00:00,61.92,62.46,61.89,62.46,507810.0,61.92,62.46,61.89,62.46,507810.0
2023-05-03 15:00:00,62.45,62.56,62.04,62.11,1294230.0,62.45,62.56,62.04,62.11,1294230.0
2023-05-04 09:30:00,62.39,62.64,62.19,62.42,205740.0,62.39,62.64,62.19,62.42,205740.0
2023-05-04 10:00:00,62.46,62.46,61.85,61.93,151965.0,62.46,62.46,61.85,61.93,151965.0
2023-05-04 11:00:00,61.98,62.05,61.81,61.96,124395.0,61.98,62.05,61.81,61.96,124395.0
2023-05-04 12:00:00,61.91,62.12,61.84,62.12,278250.0,61.91,62.12,61.84,62.12,278250.0
2023-05-04 13:00:00,62.15,62.39,62.15,62.33,166515.0,62.15,62.39,62.15,62.33,166515.0
2023-05-04 14:00:00,62.33,62.33,62.03,62.19,129975.0,62.33,62.33,62.03,62.19,129975.0
2023-05-04 15:00:00,62.19,62.33,62.13,62.25,646980.0,62.19,62.33,62.13,62.25,646980.0
2023-05-05 09:30:00,62.0,62.6,62.0,62.53,137235.0,62.0,62.6,62.0,62.53,137235.0
2023-05-05 10:00:00,62.51,62.68,62.33,62.59,178035.0,62.51,62.68,62.33,62.59,178035.0
2023-05-05 11:00:00,62.59,62.6,62.4,62.59,101175.0,62.59,62.6,62.4,62.59,101175.0
2023-05-05 12:00:00,62.59,62.59,62.39,62.42,153375.0,62.59,62.59,62.39,62.42,153375.0
2023-05-05 13:00:00,62.49,62.73,62.48,62.72,129555.0,62.49,62.73,62.48,62.72,129555.0
2023-05-05 14:00:00,62.69,62.85,62.64,62.81,83010.0,62.69,62.85,62.64,62.81,83010.0
2023-05-05 15:00:00,62.81,62.81,62.66,62.72,391710.0,62.81,62.81,62.66,62.72,391710.0
2023-05-08 09:30:00,62.65,62.65,62.31,62.6,136770.0,62.65,62.65,62.31,62.6,136770.0
2023-05-08 10:00:00,62.66,62.91,62.55,62.55,138600.0,62.66,62.91,62.55,62.55,138600.0
2023-05-08 11:00:00,62.57,62.72,62.48,62.67,276675.0,62.57,62.72,62.48,62.67,276675.0
2023-05-08 12:00:00,62.68,62.8,62.65,62.74,189180.0,62.68,62.8,62.65,62.74,189180.0
2023-05-08 13:00:00,62.72,62.9,62.72,62.88,166710.0,62.72,62.9,62.72,62.88,166710.0
2023-05-08 14:00:00,62.92,63.04,62.81,63.01,227340.0,62.92,63.04,62.81,63.01,227340.0
2023-05-08 15:00:00,63.01,63.14,62.97,63.13,780420.0,63.01,63.14,62.97,63.13,780420.0
2023-05-09 09:30:00,63.16,63.4,63.1,63.35,304530.0,63.16,63.4,63.1,63.35,304530.0
2023-05-09 10:00:00,63.34,63.4,63.14,63.32,145485.0,63.34,63.4,63.14,63.32,145485.0
2023-05-09 11:00:00,63.34,63.44,63.23,63.38,260865.0,63.34,63.44,63.23,63.38,260865.0
2023-05-09 12:00:00,63.37,63.48,63.31,63.43,319050.0,63.37,63.48,63.31,63.43,319050.0
2023-05-09 13:00:00,63.42,63.5,63.38,63.5,146820.0,63.42,63.5,63.38,63.5,146820.0
2023-05-09 14:00:00,63.51,63.55,63.39,63.46,201510.0,63.51,63.55,63.39,63.46,201510.0
2023-05-09 15:00:00,63.49,63.63,63.37,63.56,467340.0,63.49,63.63,63.37,63.56,467340.0
2023-05-10 09:30:00,63.46,63.81,63.46,63.81,123060.0,63.46,63.81,63.46,63.81,123060.0
2023-05-10 10:00:00,63.8,64.07,63.59,63.67,219330.0,63.8,64.07,63.59,63.67,219330.0
2023-05-10 11:00:00,63.67,63.79,63.6,63.64,166290.0,63.67,63.79,63.6,63.64,166290.0
2023-05-10 12:00:00,63.64,63.71,63.47,63.48,337380.0,63.64,63.71,63.47,63.48,337380.0
2023-05-10 13:00:00,63.49,63.49,62.94,63.05,223275.0,63.49,63.49,62.94,63.05,223275.0
2023-05-10 14:00:00,63.11,63.4,63.05,63.4,120270.0,63.11,63.4,63.05,63.4,120270.0
2023-05-10 15:00:00,63.38,63.69,63.27,63.65,516405.0,63.38,63.69,63.27,63.65,516405.0
2023-05-11 09:30:00,63.67,63.8,63.34,63.47,179745.0,63.67,63.8,63.34,63.47,179745.0
2023-05-11 10:00:00,63.46,63.64,63.46,63.62,189780.0,63.46,63.64,63.46,63.62,189780.0
2023-05-11 11:00:00,63.62,63.62,63.38,63.61,138780.0,63.62,63.62,63.38,63.61,138780.0
2023-05-11 12:00:00,63.6,63.69,63.53,63.61,91710.0,63.6,63.69,63.53,63.61,91710.0
2023-05-11 13:00:00,63.58,63.62,63.48,63.52,111585.0,63.58,63.62,63.48,63.52,111585.0
2023-05-11 14:00:00,63.63,63.85,63.61,63.82,129900.0,63.63,63.85,63.61,63.82,129900.0
2023-05-11 15:00:00,63.9,63.91,63.7,63.88,433530.0,63.9,63.91,63.7,63.88,433530.0
2023-05-12 09:30:00,63.93,64.31,63.82,64.26,164280.0,63.93,64.31,63.82,64.26,164280.0
2023-05-12 10:00:00,64.29,64.29,63.88,63.88,577860.0,64.29,64.29,63.88,63.88,577860.0
2023-05-12 11:00:00,63.91,63.92,63.68,63.82,208860.0,63.91,63.92,63.68,63.82,208860.0
2023-05-12 12:00:00,63.76,63.76,63.55,63.55,118125.0,63.76,63.76,63.55,63.55,118125.0
2023-05-12 13:00:00,63.6,63.65,63.51,63.57,147225.0,63.6,63.65,63.51,63.57,147225.0
2023-05-12 14:00:00,63.53,63.67,63.5,63.6,161205.0,63.53,63.67,63.5,63.6,161205.0
2023-05-12 15:00:00,63.6,64.14,63.55,64.14,917520.0,63.6,64.14,63.55,64.14,917520.0
2023-05-15 09:30:00,63.92,64.14,63.34,63.59,314265.0,63.92,64.14,63.34,63.59,314265.0
2023-05-15 10:00:00,63.62,63.62,63.04,63.19,330135.0,63.62,63.62,63.04,63.19,330135.0
2023-05-15 11:00:00,63.21,63.26,62.91,62.95,231570.0,63.21,63.26,62.91,62.95,231570.0
2023-05-15 12:00:00,62.93,63.11,62.86,63.08,519285.0,62.93,63.11,62.86,63.08,519285.0
2023-05-15 13:00:00,63.06,63.08,62.86,62.88,390540.0,63.06,63.08,62.86,62.88,390540.0
2023-05-15 14:00:00,62.88,62.89,62.7,62.77,564495.0,62.88,62.89,62.7,62.77,564495.0
2023-05-15 15:00:00,62.77,63.08,62.62,63.03,1288800.0,62.77,63.08,62.62,63.03,1288800.0
2023-05-16 09:30:00,62.71,62.87,62.4,62.85,388950.0,62.71,62.87,62.4,62.85,388950.0
2023-05-16 10:00:00,62.85,63.12,62.79,62.92,305715.0,62.85,63.12,62.79,62.92,305715.0
2023-05-16 11:00:00,62.92,62.99,62.69,62.74,181110.0,62.92,62.99,62.69,62.74,181110.0
2023-05-16 12:00:00,62.77,62.89,62.6,62.76,150540.0,62.77,62.89,62.6,62.76,150540.0
2023-05-16 13:00:00,62.78,62.88,62.75,62.75,113775.0,62.78,62.88,62.75,62.75,113775.0
2023-05-16 14:00:00,62.74,62.8,62.67,62.72,198225.0,62.74,62.8,62.67,62.72,198225.0
2023-05-16 15:00:00,62.72,62.83,62.48,62.5,943710.0,62.72,62.83,62.48,62.5,943710.0
2023-05-17 09:30:00,62.38,62.56,62.22,62.35,441885.0,62.38,62.56,62.22,62.35,441885.0
2023-05-17 10:00:00,62.36,62.49,62.24,62.38,400200.0,62.36,62.49,62.24,62.38,400200.0
2023-05-17 11:00:00,62.4,62.47,62.19,62.21,249495.0,62.4,62.47,62.19,62.21,249495.0
2023-05-17 12:00:00,62.22,62.55,62.17,62.53,245550.0,62.22,62.55,62.17,62.53,245550.0
2023-05-17 13:00:00,62.56,62.89,62.56,62.85,317535.0,62.56,62.89,62.56,62.85,317535.0
2023-05-17 14:00:00,62.89,62.93,62.65,62.69,143370.0,62.89,62.93,62.65,62.69,143370.0
2023-05-17 15:00:00,62.66,62.71,62.47,62.63,920835.0,62.66,62.71,62.47,62.63,920835.0
2023-05-18 09:30:00,62.24,62.55,62.06,62.19,276435.0,62.24,62.55,62.06,62.19,276435.0
2023-05-18 10:00:00,62.1,62.56,62.0,62.56,292005.0,62.1,62.56,62.0,62.56,292005.0
2023-05-18 11:00:00,62.6,62.61,62.3,62.34,162480.0,62.6,62.61,62.3,62.34,162480.0
2023-05-18 12:00:00,62.27,62.3,62.11,62.18,98760.0,62.27,62.3,62.11,62.18,98760.0
2023-05-18 13:00:00,62.16,62.32,62.13,62.21,164535.0,62.16,62.32,62.13,62.21,164535.0
2023-05-18 14:00:00,62.22,62.34,62.13,62.32,193650.0,62.22,62.34,62.13,62.32,193650.0
2023-05-18 15:00:00,62.3,62.84,62.24,62.79,602505.0,62.3,62.84,62.24,62.79,602505.0
2023-05-19 09:30:00,62.83,63.03,62.61,62.98,313065.0,62.83,63.03,62.61,62.98,313065.0
2023-05-19 10:00:00,62.97,63.45,62.97,63.28,644190.0,62.97,63.45,62.97,63.28,644190.0
2023-05-19 11:00:00,63.24,63.28,63.08,63.22,315780.0,63.24,63.28,63.08,63.22,315780.0
2023-05-19 12:00:00,63.21,63.3,63.09,63.28,163500.0,63.21,63.3,63.09,63.28,163500.0
2023-05-19 13:00:00,63.29,63.36,63.23,63.24,163155.0,63.29,63.36,63.23,63.24,163155.0
2023-05-19 14:00:00,63.23,63.38,63.14,63.36,298830.0,63.23,63.38,63.14,63.36,298830.0
2023-05-19 15:00:00,63.37,63.66,63.29,63.63,829800.0,63.37,63.66,63.29,63.63,829800.0
2023-05-22 09:30:00,63.91,64.0,63.06,63.06,351825.0,63.91,64.0,63.06,63.06,351825.0
2023-05-22 10:00:00,63.11,63.18,62.52,62.62,503700.0,63.11,63.18,62.52,62.62,503700.0
2023-05-22 11:00:00,62.62,62.76,62.1,62.35,489105.0,62.62,62.76,62.1,62.35,489105.0
2023-05-22 12:00:00,62.29,62.29,61.82,61.92,302055.0,62.29,62.29,61.82,61.92,302055.0
2023-05-22 13:00:00,61.96,62.0,61.8,61.84,255945.0,61.96,62.0,61.8,61.84,255945.0
2023-05-22 14:00:00,61.87,62.01,61.72,61.95,405600.0,61.87,62.01,61.72,61.95,405600.0
2023-05-22 15:00:00,61.95,62.11,61.77,61.89,739620.0,61.95,62.11,61.77,61.89,739620.0
2023-05-23 09:30:00,61.32,61.32,60.54,60.93,875670.0,61.32,61.32,60.54,60.93,875670.0
2023-05-23 10:00:00,60.92,61.87,60.82,61.31,330330.0,60.92,61.87,60.82,61.31,330330.0
2023-05-23 11:00:00,61.31,61.44,60.82,60.88,466365.0,61.31,61.44,60.82,60.88,466365.0
2023-05-23 12:00:00,60.86,61.17,60.78,60.9,392220.0,60.86,61.17,60.78,60.9,392220.0
2023-05-23 13:00:00,60.87,60.98,60.56,60.73,321705.0,60.87,60.98,60.56,60.73,321705.0
2023-05-23 14:00:00,60.66,60.68,60.36,60.51,434310.0,60.66,60.68,60.36,60.51,434310.0
2023-05-23 15:00:00,60.5,60.86,60.37,60.81,1907970.0,60.5,60.86,60.37,60.81,1907970.0
2023-05-24 09:30:00,61.24,61.93,61.07,61.71,474165.0,61.24,61.93,61.07,61.71,474165.0
2023-05-24 10:00:00,61.61,62.07,61.48,61.94,662475.0,61.61,62.07,61.48,61.94,662475.0
2023-05-24 11:00:00,61.89,62.23,61.85,62.11,397530.0,61.89,62.23,61.85,62.11,397530.0
2023-05-24 12:00:00,62.13,62.15,62.0,62.06,221520.0,62.13,62.15,62.0,62.06,221520.0
2023-05-24 13:00:00,62.03,62.18,61.98,62.06,147885.0,62.03,62.18,61.98,62.06,147885.0
2023-05-24 14:00:00,62.06,62.08,61.87,61.93,174285.0,62.06,62.08,61.87,61.93,174285.0
2023-05-24 15:00:00,61.91,62.19,61.82,61.94,651960.0,61.91,62.19,61.82,61.94,651960.0
2023-05-25 09:30:00,61.4,61.67,61.12,61.59,335805.0,61.4,61.67,61.12,61.59,335805.0
2023-05-25 10:00:00,61.62,62.07,61.54,62.0,284940.0,61.62,62.07,61.54,62.0,284940.0
2023-05-25 11:00:00,62.02,62.13,61.88,62.13,288525.0,62.02,62.13,61.88,62.13,288525.0
2023-05-25 12:00:00,62.1,62.37,62.1,62.23,234630.0,62.1,62.37,62.1,62.23,234630.0
2023-05-25 13:00:00,62.2,62.36,62.16,62.31,160725.0,62.2,62.36,62.16,62.31,160725.0
2023-05-25 14:00:00,62.31,62.53,62.3,62.34,184485.0,62.31,62.53,62.3,62.34,184485.0
2023-05-25 15:00:00,62.35,62.64,62.25,62.34,729945.0,62.35,62.64,62.25,62.34,729945.0
2023-05-26 09:30:00,62.23,62.35,62.07,62.18,206625.0,62.23,62.35,62.07,62.18,206625.0
2023-05-26 10:00:00,62.22,62.31,61.86,62.03,574260.0,62.22,62.31,61.86,62.03,574260.0
2023-05-26 11:00:00,62.03,62.09,61.87,61.93,231255.0,62.03,62.09,61.87,61.93,231255.0
2023-05-26 12:00:00,61.93,61.95,61.73,61.77,199590.0,61.93,61.95,61.73,61.77,199590.0
2023-05-26 13:00:00,61.77,61.81,61.5,61.52,216840.0,61.77,61.81,61.5,61.52,216840.0
2023-05-26 14:00:00,61.54,61.71,61.49,61.53,231780.0,61.54,61.71,61.49,61.53,231780.0
2023-05-26 15:00:00,61.53,61.68,61.45,61.52,749220.0,61.53,61.68,61.45,61.52,749220.0
2023-05-30 09:30:00,61.32,61.45,61.02,61.4,388995.0,61.32,61.45,61.02,61.4,388995.0
2023-05-30 10:00:00,61.47,61.65,61.25,61.56,275025.0,61.47,61.65,61.25,61.56,275025.0
2023-05-30 11:00:00,61.56,61.63,61.38,61.63,145530.0,61.56,61.63,61.38,61.63,145530.0
2023-05-30 12:00:00,61.64,61.77,61.51,61.59,208185.0,61.64,61.77,61.51,61.59,208185.0
2023-05-30 13:00:00,61.6,61.66,61.54,61.62,157230.0,61.6,61.66,61.54,61.62,157230.0
2023-05-30 14:00:00,61.66,61.73,61.55,61.58,305280.0,61.66,61.73,61.55,61.58,305280.0
2023-05-30 15:00:00,61.57,61.91,61.4,61.89,537300.0,61.57,61.91,61.4,61.89,537300.0
2023-05-31 09:30:00,59.08,59.71,58.25,59.27,1995630.0,59.08,59.71,58.25,59.27,1995630.0
2023-05-31 10:00:00,59.34,60.13,59.27,60.02,1473930.0,59.34,60.13,59.27,60.02,1473930.0
2023-05-31 11:00:00,60.02,60.07,59.52,59.69,955200.0,60.02,60.07,59.52,59.69,955200.0
2023-05-31 12:00:00,59.7,60.19,59.57,60.13,425895.0,59.7,60.19,59.57,60.13,425895.0
2023-05-31 13:00:00,60.16,60.4,59.84,60.35,402240.0,60.16,60.4,59.84,60.35,402240.0
2023-05-31 14:00:00,60.35,60.49,60.22,60.29,591495.0,60.35,60.49,60.22,60.29,591495.0
2023-05-31 15:00:00,60.26,60.55,60.18,60.24,1007760.0,60.26,60.55,60.18,60.24,1007760.0
2023-06-01 09:30:00,60.2,60.63,59.67,59.68,389670.0,60.2,60.63,59.67,59.68,389670.0
2023-06-01 10:00:00,59.67,60.22,59.49,60.09,443925.0,59.67,60.22,59.49,60.09,443925.0
2023-06-01 11:00:00,60.11,60.19,60.0,60.0,475095.0,60.11,60.19,60.0,60.0,475095.0
2023-06-01 12:00:00,60.05,60.21,59.84,60.18,356310.0,60.05,60.21,59.84,60.18,356310.0
2023-06-01 13:00:00,60.22,60.27,59.97,60.08,152745.0,60.22,60.27,59.97,60.08,152745.0
2023-06-01 14:00:00,60.05,60.08,59.63,59.69,385125.0,60.05,60.08,59.63,59.69,385125.0
2023-06-01 15:00:00,59.67,59.75,59.54,59.7,751575.0,59.67,59.75,59.54,59.7,751575.0
2023-06-02 09:30:00,59.73,60.21,59.43,59.98,580710.0,59.73,60.21,59.43,59.98,580710.0
2023-06-02 10:00:00,59.92,60.2,59.81,60.02,357600.0,59.92,60.2,59.81,60.02,357600.0
2023-06-02 11:00:00,60.06,60.19,60.0,60.02,315960.0,60.06,60.19,60.0,60.02,315960.0
2023-06-02 12:00:00,60.07,60.07,59.89,60.0,395955.0,60.07,60.07,59.89,60.0,395955.0
2023-06-02 13:00:00,60.0,60.09,59.83,60.09,338400.0,60.0,60.09,59.83,60.09,338400.0
2023-06-02 14:00:00,60.08,60.15,59.81,59.86,442245.0,60.08,60.15,59.81,59.86,442245.0
2023-06-02 15:00:00,59.88,59.93,59.59,59.7,874080.0,59.88,59.93,59.59,59.7,874080.0
2023-06-05 09:30:00,59.78,60.19,59.74,60.11,195900.0,59.78,60.19,59.74,60.11,195900.0
2023-06-05 10:00:00,60.17,60.34,60.0,60.19,459900.0,60.17,60.34,60.0,60.19,459900.0
2023-06-05 11:00:00,60.21,60.34,59.89,60.28,355245.0,60.21,60.34,59.89,60.28,355245.0
2023-06-05 12:00:00,60.33,60.33,59.92,59.96,223440.0,60.33,60.33,59.92,59.96,223440.0
2023-06-05 13:00:00,59.98,60.0,59.83,60.0,205725.0,59.98,60.0,59.83,60.0,205725.0
2023-06-05 14:00:00,59.99,60.13,59.94,60.11,251670.0,59.99,60.13,59.94,60.11,251670.0
2023-06-05 15:00:00,60.13,60.22,59.99,60.15,590010.0,60.13,60.22,59.99,60.15,590010.0
2023-06-06 09:30:00,60.15,60.15,59.61,59.81,317805.0,60.15,60.15,59.61,59.81,317805.0
2023-06-06 10:00:00,59.77,59.8,59.45,59.55,1365345.0,59.77,59.8,59.45,59.55,1365345.0
2023-06-06 11:00:00,59.52,59.58,58.36,58.39,607350.0,59.52,59.58,58.36,58.39,607350.0
2023-06-06 12:00:00,58.44,58.57,58.34,58.49,390765.0,58.44,58.57,58.34,58.49,390765.0
2023-06-06 13:00:00,58.51,59.01,58.51,58.91,297735.0,58.51,59.01,58.51,58.91,297735.0
2023-06-06 14:00:00,58.91,59.25,58.91,59.25,208620.0,58.91,59.25,58.91,59.25,208620.0
2023-06-06 15:00:00,59.24,59.26,58.89,59.09,701775.0,59.24,59.26,58.89,59.09,701775.0
2023-06-07 09:30:00,58.93,59.99,58.93,59.75,498780.0,58.93,59.99,58.93,59.75,498780.0
2023-06-07 10:00:00,59.75,59.77,58.95,59.11,1283175.0,59.75,59.77,58.95,59.11,1283175.0
2023-06-07 11:00:00,59.14,59.26,58.98,59.08,298590.0,59.14,59.26,58.98,59.08,298590.0
2023-06-07 12:00:00,59.01,59.09,58.88,59.02,205740.0,59.01,59.09,58.88,59.02,205740.0
2023-06-07 13:00:00,59.01,59.01,58.82,58.91,140370.0,59.01,59.01,58.82,58.91,140370.0
2023-06-07 14:00:00,58.89,58.94,58.67,58.83,256875.0,58.89,58.94,58.67,58.83,256875.0
2023-06-07 15:00:00,58.83,59.02,58.8,58.87,578640.0,58.83,59.02,58.8,58.87,578640.0
2023-06-08 09:30:00,58.84,59.73,58.67,59.6,338925.0,58.84,59.73,58.67,59.6,338925.0
2023-06-08 10:00:00,59.57,60.26,59.45,60.14,521325.0,59.57,60.26,59.45,60.14,521325.0
2023-06-08 11:00:00,60.11,60.23,60.03,60.18,275355.0,60.11,60.23,60.03,60.18,275355.0
2023-06-08 12:00:00,60.19,60.29,60.1,60.29,243735.0,60.19,60.29,60.1,60.29,243735.0
2023-06-08 13:00:00,60.29,60.29,60.05,60.1,385500.0,60.29,60.29,60.05,60.1,385500.0
2023-06-08 14:00:00,60.12,60.33,60.12,60.26,265095.0,60.12,60.33,60.12,60.26,265095.0
2023-06-08 15:00:00,60.28,60.5,60.28,60.45,482325.0,60.28,60.5,60.28,60.45,482325.0
2023-06-09 09:30:00,60.31,60.74,59.92,60.74,256785.0,60.31,60.74,59.92,60.74,256785.0
2023-06-09 10:00:00,60.77,60.89,60.6,60.78,289560.0,60.77,60.89,60.6,60.78,289560.0
2023-06-09 11:00:00,60.8,60.98,60.65,60.65,245280.0,60.8,60.98,60.65,60.65,245280.0
2023-06-09 12:00:00,60.65,60.95,60.55,60.85,309720.0,60.65,60.95,60.55,60.85,309720.0
2023-06-09 13:00:00,60.86,60.94,60.8,60.86,222945.0,60.86,60.94,60.8,60.86,222945.0
2023-06-09 14:00:00,60.85,60.87,60.55,60.69,277980.0,60.85,60.87,60.55,60.69,277980.0
2023-06-09 15:00:00,60.7,60.76,60.42,60.47,593505.0,60.7,60.76,60.42,60.47,593505.0
2023-06-12 09:30:00,60.41,60.82,60.33,60.68,299475.0,60.41,60.82,60.33,60.68,299475.0
2023-06-12 10:00:00,60.65,60.92,60.49,60.82,276645.0,60.65,60.92,60.49,60.82,276645.0
2023-06-12 11:00:00,60.72,60.72,60.54,60.65,206895.0,60.72,60.72,60.54,60.65,206895.0
2023-06-12 12:00:00,60.64,60.72,60.21,60.22,294030.0,60.64,60.72,60.21,60.22,294030.0
2023-06-12 13:00:00,60.24,60.42,60.17,60.27,172935.0,60.24,60.42,60.17,60.27,172935.0
2023-06-12 14:00:00,60.23,60.42,60.22,60.4,192495.0,60.23,60.42,60.22,60.4,192495.0
2023-06-12 15:00:00,60.41,60.81,60.39,60.79,412335.0,60.41,60.81,60.39,60.79,412335.0
2023-06-13 09:30:00,60.95,61.0,60.61,60.68,262590.0,60.95,61.0,60.61,60.68,262590.0
2023-06-13 10:00:00,60.65,60.96,60.58,60.58,396405.0,60.65,60.96,60.58,60.58,396405.0
2023-06-13 11:00:00,60.6,60.8,60.6,60.73,365025.0,60.6,60.8,60.6,60.73,365025.0
2023-06-13 12:00:00,60.71,60.81,60.62,60.79,216855.0,60.71,60.81,60.62,60.79,216855.0
2023-06-13 13:00:00,60.8,61.2,60.76,61.18,318630.0,60.8,61.2,60.76,61.18,318630.0
2023-06-13 14:00:00,61.18,61.2,60.87,60.95,146100.0,61.18,61.2,60.87,60.95,146100.0
2023-06-13 15:00:00,61.03,61.1,60.78,61.09,506265.0,61.03,61.1,60.78,61.09,506265.0
2023-06-14 09:30:00,61.08,61.08,60.67,60.83,252360.0,61.08,61.08,60.67,60.83,252360.0
2023-06-14 10:00:00,60.81,60.99,60.67,60.95,560760.0,60.81,60.99,60.67,60.95,560760.0
2023-06-14 11:00:00,60.95,61.23,60.9,61.07,460095.0,60.95,61.23,60.9,61.07,460095.0
2023-06-14 12:00:00,61.08,61.09,60.73,60.76,165975.0,61.08,61.09,60.73,60.76,165975.0
2023-06-14 13:00:00,60.73,60.82,60.53,60.53,962145.0,60.73,60.82,60.53,60.53,962145.0
2023-06-14 14:00:00,60.48,60.54,60.12,60.26,1253550.0,60.48,60.54,60.12,60.26,1253550.0
2023-06-14 15:00:00,60.25,60.65,60.13,60.65,1972080.0,60.25,60.65,60.13,60.65,1972080.0
2023-06-15 09:30:00,61.16,61.7,60.64,61.6,241920.0,61.16,61.7,60.64,61.6,241920.0
2023-06-15 10:00:00,61.48,61.68,61.35,61.54,432810.0,61.48,61.68,61.35,61.54,432810.0
2023-06-15 11:00:00,61.47,61.55,61.34,61.35,250950.0,61.47,61.55,61.34,61.35,250950.0
2023-06-15 12:00:00,61.35,61.75,61.24,61.67,257040.0,61.35,61.75,61.24,61.67,257040.0
2023-06-15 13:00:00,61.7,61.71,61.53,61.67,131505.0,61.7,61.71,61.53,61.67,131505.0
2023-06-15 14:00:00,61.73,61.91,61.57,61.91,262380.0,61.73,61.91,61.57,61.91,262380.0
2023-06-15 15:00:00,61.91,62.01,61.78,61.84,534810.0,61.91,62.01,61.78,61.84,534810.0
2023-06-16 09:30:00,62.55,62.69,62.16,62.4,1559490.0,62.55,62.69,62.16,62.4,1559490.0
2023-06-16 10:00:00,62.37,62.42,62.06,62.15,286095.0,62.37,62.42,62.06,62.15,286095.0
2023-06-16 11:00:00,62.18,62.19,61.65,61.78,138540.0,62.18,62.19,61.65,61.78,138540.0
2023-06-16 12:00:00,61.76,61.79,61.5,61.61,137535.0,61.76,61.79,61.5,61.61,137535.0
2023-06-16 13:00:00,61.62,61.78,61.5,61.57,154425.0,61.62,61.78,61.5,61.57,154425.0
2023-06-16 14:00:00,61.58,61.8,61.58,61.67,166065.0,61.58,61.8,61.58,61.67,166065.0
2023-06-16 15:00:00,61.67,61.69,61.13,61.3,472155.0,61.67,61.69,61.13,61.3,472155.0
2023-06-20 09:30:00,61.59,62.02,61.49,61.87,216570.0,61.59,62.02,61.49,61.87,216570.0
2023-06-20 10:00:00,61.92,61.93,61.36,61.43,220635.0,61.92,61.93,61.36,61.43,220635.0
2023-06-20 11:00:00,61.39,61.47,61.24,61.24,131790.0,61.39,61.47,61.24,61.24,131790.0
2023-06-20 12:00:00,61.28,61.48,61.13,61.48,164745.0,61.28,61.48,61.13,61.48,164745.0
2023-06-20 13:00:00,61.45,61.54,61.33,61.39,129435.0,61.45,61.54,61.33,61.39,129435.0
2023-06-20 14:00:00,61.42,61.48,61.1,61.11,140895.0,61.42,61.48,61.1,61.11,140895.0
2023-06-20 15:00:00,61.14,61.25,61.06,61.18,462045.0,61.14,61.25,61.06,61.18,462045.0
2023-06-21 09:30:00,61.34,61.81,61.19,61.81,201375.0,61.34,61.81,61.19,61.81,201375.0
2023-06-21 10:00:00,61.77,62.78,61.76,62.69,900270.0,61.77,62.78,61.76,62.69,900270.0
2023-06-21 11:00:00,62.66,62.88,62.55,62.88,324915.0,62.66,62.88,62.55,62.88,324915.0
2023-06-21 12:00:00,62.9,63.07,62.66,62.66,185325.0,62.9,63.07,62.66,62.66,185325.0
2023-06-21 13:00:00,62.69,62.69,62.33,62.51,134010.0,62.69,62.69,62.33,62.51,134010.0
2023-06-21 14:00:00,62.51,62.8,62.46,62.71,243495.0,62.51,62.8,62.46,62.71,243495.0
2023-06-21 15:00:00,62.7,62.72,62.45,62.53,503205.0,62.7,62.72,62.45,62.53,503205.0
2023-06-22 09:30:00,62.53,62.65,61.88,62.23,280575.0,62.53,62.65,61.88,62.23,280575.0
2023-06-22 10:00:00,62.22,62.56,62.13,62.42,326790.0,62.22,62.56,62.13,62.42,326790.0
2023-06-22 11:00:00,62.4,62.43,62.28,62.36,183765.0,62.4,62.43,62.28,62.36,183765.0
2023-06-22 12:00:00,62.35,62.35,62.01,62.02,161970.0,62.35,62.35,62.01,62.02,161970.0
2023-06-22 13:00:00,62.03,62.08,61.82,62.03,131250.0,62.03,62.08,61.82,62.03,131250.0
2023-06-22 14:00:00,62.09,62.19,62.01,62.14,119625.0,62.09,62.19,62.01,62.14,119625.0
2023-06-22 15:00:00,62.14,62.18,62.04,62.15,311085.0,62.14,62.18,62.04,62.15,311085.0
2023-06-23 09:30:00,62.18,62.18,61.53,61.88,278730.0,62.18,62.18,61.53,61.88,278730.0
2023-06-23 10:00:00,61.8,62.2,61.72,61.76,451080.0,61.8,62.2,61.72,61.76,451080.0
2023-06-23 11:00:00,61.76,61.94,61.57,61.84,376470.0,61.76,61.94,61.57,61.84,376470.0
2023-06-23 12:00:00,61.84,62.01,61.79,61.94,296835.0,61.84,62.01,61.79,61.94,296835.0
2023-06-23 13:00:00,61.91,61.91,61.76,61.83,326325.0,61.91,61.91,61.76,61.83,326325.0
2023-06-23 14:00:00,61.82,61.82,61.49,61.51,413100.0,61.82,61.82,61.49,61.51,413100.0
2023-06-23 15:00:00,61.51,61.83,61.37,61.65,1755090.0,61.51,61.83,61.37,61.65,1755090.0
2023-06-26 09:30:00,61.87,62.27,61.76,62.12,185445.0,61.87,62.27,61.76,62.12,185445.0
2023-06-26 10:00:00,62.27,62.7,62.22,62.39,205050.0,62.27,62.7,62.22,62.39,205050.0
2023-06-26 11:00:00,62.31,62.43,62.19,62.25,200895.0,62.31,62.43,62.19,62.25,200895.0
2023-06-26 12:00:00,62.2,62.25,62.05,62.23,179490.0,62.2,62.25,62.05,62.23,179490.0
2023-06-26 13:00:00,62.21,62.23,62.05,62.07,120450.0,62.21,62.23,62.05,62.07,120450.0
2023-06-26 14:00:00,62.09,62.17,62.01,62.17,104580.0,62.09,62.17,62.01,62.17,104580.0
2023-06-26 15:00:00,62.2,62.26,62.04,62.12,412410.0,62.2,62.26,62.04,62.12,412410.0
2023-06-27 09:30:00,62.47,62.71,62.3,62.3,99420.0,62.47,62.71,62.3,62.3,99420.0
2023-06-27 10:00:00,62.24,62.49,62.16,62.16,227250.0,62.24,62.49,62.16,62.16,227250.0
2023-06-27 11:00:00,62.21,62.57,62.21,62.51,142935.0,62.21,62.57,62.21,62.51,142935.0
2023-06-27 12:00:00,62.5,62.52,62.33,62.48,93945.0,62.5,62.52,62.33,62.48,93945.0
2023-06-27 13:00:00,62.5,62.55,62.45,62.51,122595.0,62.5,62.55,62.45,62.51,122595.0
2023-06-27 14:00:00,62.5,62.63,62.45,62.49,211020.0,62.5,62.63,62.45,62.49,211020.0
2023-06-27 15:00:00,62.51,62.53,62.33,62.35,288540.0,62.51,62.53,62.33,62.35,288540.0
2023-06-28 09:30:00,62.18,62.56,61.68,62.56,215655.0,62.18,62.56,61.68,62.56,215655.0
2023-06-28 10:00:00,62.62,62.85,62.57,62.85,233565.0,62.62,62.85,62.57,62.85,233565.0
2023-06-28 11:00:00,62.85,63.01,62.74,62.89,228750.0,62.85,63.01,62.74,62.89,228750.0
2023-06-28 12:00:00,62.87,62.87,62.58,62.65,139350.0,62.87,62.87,62.58,62.65,139350.0
2023-06-28 13:00:00,62.62,62.72,62.6,62.68,161985.0,62.62,62.72,62.6,62.68,161985.0
2023-06-28 14:00:00,62.67,62.71,62.4,62.43,121395.0,62.67,62.71,62.4,62.43,121395.0
2023-06-28 15:00:00,62.46,62.6,62.36,62.47,342840.0,62.46,62.6,62.36,62.47,342840.0
2023-06-29 09:30:00,62.51,62.51,62.09,62.2,126540.0,62.51,62.51,62.09,62.2,126540.0
2023-06-29 10:00:00,62.22,62.56,62.22,62.41,160620.0,62.22,62.56,62.22,62.41,160620.0
2023-06-29 11:00:00,62.42,62.76,62.42,62.64,123465.0,62.42,62.76,62.42,62.64,123465.0
2023-06-29 12:00:00,62.6,62.75,62.6,62.73,58755.0,62.6,62.75,62.6,62.73,58755.0
2023-06-29 13:00:00,62.7,62.7,62.41,62.51,51255.0,62.7,62.7,62.41,62.51,51255.0
2023-06-29 14:00:00,62.5,62.66,62.44,62.45,99585.0,62.5,62.66,62.44,62.45,99585.0
2023-06-29 15:00:00,62.46,62.52,62.25,62.47,253665.0,62.46,62.52,62.25,62.47,253665.0
2023-06-30 09:30:00,63.04,63.4,62.83,63.3,181740.0,63.04,63.4,62.83,63.3,181740.0
2023-06-30 10:00:00,63.33,63.36,63.14,63.36,351495.0,63.33,63.36,63.14,63.36,351495.0
2023-06-30 11:00:00,63.37,63.67,63.32,63.47,156255.0,63.37,63.67,63.32,63.47,156255.0
2023-06-30 12:00:00,63.46,63.73,63.43,63.6,104295.0,63.46,63.73,63.43,63.6,104295.0
2023-06-30 13:00:00,63.6,63.73,63.57,63.62,133530.0,63.6,63.73,63.57,63.62,133530.0
2023-06-30 14:00:00,63.62,63.88,63.56,63.79,105270.0,63.62,63.88,63.56,63.79,105270.0
2023-06-30 15:00:00,63.79,63.99,63.67,63.72,547725.0,63.79,63.99,63.67,63.72,547725.0
2023-07-03 09:30:00,63.63,63.63,62.66,63.12,190665.0,63.63,63.63,62.66,63.12,190665.0
2023-07-03 10:00:00,63.13,63.45,63.13,63.41,198135.0,63.13,63.45,63.13,63.41,198135.0
2023-07-03 11:00:00,63.35,63.37,63.01,63.1,216150.0,63.35,63.37,63.01,63.1,216150.0
2023-07-03 12:00:00,63.22,63.34,63.14,63.14,319440.0,63.22,63.34,63.14,63.14,319440.0
2023-07-05 09:30:00,63.19,63.33,62.87,62.91,153945.0,63.19,63.33,62.87,62.91,153945.0
2023-07-05 10:00:00,62.89,63.1,62.84,62.94,189270.0,62.89,63.1,62.84,62.94,189270.0
2023-07-05 11:00:00,62.94,62.98,62.72,62.74,160425.0,62.94,62.98,62.72,62.74,160425.0
2023-07-05 12:00:00,62.76,62.8,62.66,62.67,91380.0,62.76,62.8,62.66,62.67,91380.0
2023-07-05 13:00:00,62.74,62.87,62.56,62.87,155025.0,62.74,62.87,62.56,62.87,155025.0
2023-07-05 14:00:00,62.86,62.96,62.73,62.89,152925.0,62.86,62.96,62.73,62.89,152925.0
2023-07-05 15:00:00,62.84,63.22,62.82,63.19,466260.0,62.84,63.22,62.82,63.19,466260.0
2023-07-06 09:30:00,62.73,63.62,62.73,63.38,182505.0,62.73,63.62,62.73,63.38,182505.0
2023-07-06 10:00:00,63.32,63.44,63.09,63.35,220080.0,63.32,63.44,63.09,63.35,220080.0
2023-07-06 11:00:00,63.39,63.53,63.32,63.43,181560.0,63.39,63.53,63.32,63.43,181560.0
2023-07-06 12:00:00,63.41,63.61,63.41,63.47,130695.0,63.41,63.61,63.41,63.47,130695.0
2023-07-06 13:00:00,63.49,63.58,63.26,63.36,165555.0,63.49,63.58,63.26,63.36,165555.0
2023-07-06 14:00:00,63.33,63.33,63.12,63.24,132195.0,63.33,63.33,63.12,63.24,132195.0
2023-07-06 15:00:00,63.25,63.25,62.89,62.91,494355.0,63.25,63.25,62.89,62.91,494355.0
2023-07-07 09:30:00,62.68,62.76,62.01,62.24,237030.0,62.68,62.76,62.01,62.24,237030.0
2023-07-07 10:00:00,62.35,62.58,62.15,62.19,403290.0,62.35,62.58,62.15,62.19,403290.0
2023-07-07 11:00:00,62.17,62.49,62.17,62.38,213000.0,62.17,62.49,62.17,62.38,213000.0
2023-07-07 12:00:00,62.36,62.55,62.32,62.45,118635.0,62.36,62.55,62.32,62.45,118635.0
2023-07-07 13:00:00,62.48,62.58,62.37,62.53,221010.0,62.48,62.58,62.37,62.53,221010.0
2023-07-07 14:00:00,62.5,62.53,62.28,62.42,148800.0,62.5,62.53,62.28,62.42,148800.0
2023-07-07 15:00:00,62.46,62.61,62.28,62.31,576885.0,62.46,62.61,62.28,62.31,576885.0
2023-07-10 09:30:00,62.46,63.89,62.46,63.89,248505.0,62.46,63.89,62.46,63.89,248505.0
2023-07-10 10:00:00,63.81,63.85,63.35,63.44,246585.0,63.81,63.85,63.35,63.44,246585.0
2023-07-10 11:00:00,63.42,63.99,63.4,63.99,284430.0,63.42,63.99,63.4,63.99,284430.0
2023-07-10 12:00:00,63.93,64.24,63.89,64.16,346185.0,63.93,64.24,63.89,64.16,346185.0
2023-07-10 13:00:00,64.17,64.44,64.15,64.26,375630.0,64.17,64.44,64.15,64.26,375630.0
2023-07-10 14:00:00,64.22,64.29,63.88,64.11,236520.0,64.22,64.29,63.88,64.11,236520.0
2023-07-10 15:00:00,64.04,64.32,64.0,64.11,546300.0,64.04,64.32,64.0,64.11,546300.0
2023-07-11 09:30:00,64.49,64.84,64.36,64.69,213885.0,64.49,64.84,64.36,64.69,213885.0
2023-07-11 10:00:00,64.74,64.8,64.21,64.44,348075.0,64.74,64.8,64.21,64.44,348075.0
2023-07-11 11:00:00,64.52,64.67,64.33,64.41,212835.0,64.52,64.67,64.33,64.41,212835.0
2023-07-11 12:00:00,64.43,64.46,64.15,64.26,118500.0,64.43,64.46,64.15,64.26,118500.0
2023-07-11 13:00:00,64.22,64.22,64.08,64.13,134145.0,64.22,64.22,64.08,64.13,134145.0
2023-07-11 14:00:00,64.1,64.29,64.06,64.23,205140.0,64.1,64.29,64.06,64.23,205140.0
2023-07-11 15:00:00,64.22,64.55,64.14,64.45,396075.0,64.22,64.55,64.14,64.45,396075.0
2023-07-12 09:30:00,64.72,64.97,64.6,64.84,163200.0,64.72,64.97,64.6,64.84,163200.0
2023-07-12 10:00:00,64.92,65.05,64.62,64.71,390495.0,64.92,65.05,64.62,64.71,390495.0
2023-07-12 11:00:00,64.73,64.77,64.54,64.56,129000.0,64.73,64.77,64.54,64.56,129000.0
2023-07-12 12:00:00,64.57,64.73,64.45,64.73,85125.0,64.57,64.73,64.45,64.73,85125.0
2023-07-12 13:00:00,64.74,64.89,64.71,64.74,48645.0,64.74,64.89,64.71,64.74,48645.0
2023-07-12 14:00:00,64.74,64.87,64.72,64.78,100125.0,64.74,64.87,64.72,64.78,100125.0
2023-07-12 15:00:00,64.78,64.78,64.51,64.61,359310.0,64.78,64.78,64.51,64.61,359310.0
2023-07-13 09:30:00,64.6,64.66,64.37,64.37,161490.0,64.6,64.66,64.37,64.37,161490.0
2023-07-13 10:00:00,64.45,64.45,63.6,63.78,545610.0,64.45,64.45,63.6,63.78,545610.0
2023-07-13 11:00:00,63.86,63.98,63.66,63.75,308430.0,63.86,63.98,63.66,63.75,308430.0
2023-07-13 12:00:00,63.75,64.07,63.75,63.95,176100.0,63.75,64.07,63.75,63.95,176100.0
2023-07-13 13:00:00,63.92,64.0,63.75,63.75,143370.0,63.92,64.0,63.75,63.75,143370.0
2023-07-13 14:00:00,63.75,63.86,63.69,63.76,147960.0,63.75,63.86,63.69,63.76,147960.0
2023-07-13 15:00:00,63.77,63.9,63.67,63.71,577680.0,63.77,63.9,63.67,63.71,577680.0
2023-07-14 09:30:00,63.53,63.89,63.4,63.8,324270.0,63.53,63.89,63.4,63.8,324270.0
2023-07-14 10:00:00,63.74,63.91,63.63,63.84,277515.0,63.74,63.91,63.63,63.84,277515.0
2023-07-14 11:00:00,63.85,63.88,63.5,63.61,349920.0,63.85,63.88,63.5,63.61,349920.0
2023-07-14 12:00:00,63.63,63.73,63.57,63.68,92610.0,63.63,63.73,63.57,63.68,92610.0
2023-07-14 13:00:00,63.72,63.81,63.68,63.75,105480.0,63.72,63.81,63.68,63.75,105480.0
2023-07-14 14:00:00,63.8,64.06,63.72,63.98,303195.0,63.8,64.06,63.72,63.98,303195.0
2023-07-14 15:00:00,63.99,64.2,63.98,64.12,202065.0,63.99,64.2,63.98,64.12,202065.0
2023-07-17 09:30:00,64.06,64.79,63.96,64.73,148725.0,64.06,64.79,63.96,64.73,148725.0
2023-07-17 10:00:00,64.76,64.82,64.36,64.4,120660.0,64.76,64.82,64.36,64.4,120660.0
2023-07-17 11:00:00,64.38,64.76,64.35,64.73,76620.0,64.38,64.76,64.35,64.73,76620.0
2023-07-17 12:00:00,64.69,64.74,64.51,64.66,81000.0,64.69,64.74,64.51,64.66,81000.0
2023-07-17 13:00:00,64.65,64.73,64.5,64.68,60150.0,64.65,64.73,64.5,64.68,60150.0
2023-07-17 14:00:00,64.72,64.87,64.71,64.83,122445.0,64.72,64.87,64.71,64.83,122445.0
2023-07-17 15:00:00,64.83,64.97,64.58,64.62,408450.0,64.83,64.97,64.58,64.62,408450.0
2023-07-18 09:30:00,64.67,64.76,64.14,64.14,135870.0,64.67,64.76,64.14,64.14,135870.0
2023-07-18 10:00:00,64.16,64.37,63.8,64.25,315855.0,64.16,64.37,63.8,64.25,315855.0
2023-07-18 11:00:00,64.24,64.24,63.91,64.04,173490.0,64.24,64.24,63.91,64.04,173490.0
2023-07-18 12:00:00,64.06,64.09,63.57,63.92,207045.0,64.06,64.09,63.57,63.92,207045.0
2023-07-18 13:00:00,63.88,64.05,63.87,63.92,91680.0,63.88,64.05,63.87,63.92,91680.0
2023-07-18 14:00:00,63.98,64.15,63.89,64.08,65055.0,63.98,64.15,63.89,64.08,65055.0
2023-07-18 15:00:00,64.11,64.2,64.01,64.14,388845.0,64.11,64.2,64.01,64.14,388845.0
2023-07-19 09:30:00,63.91,64.65,63.91,64.57,149310.0,63.91,64.65,63.91,64.57,149310.0
2023-07-19 10:00:00,64.54,64.75,64.37,64.39,257070.0,64.54,64.75,64.37,64.39,257070.0
2023-07-19 11:00:00,64.36,64.53,64.3,64.42,184950.0,64.36,64.53,64.3,64.42,184950.0
2023-07-19 12:00:00,64.48,64.62,64.33,64.49,171225.0,64.48,64.62,64.33,64.49,171225.0
2023-07-19 13:00:00,64.48,64.65,64.47,64.55,71565.0,64.48,64.65,64.47,64.55,71565.0
2023-07-19 14:00:00,64.5,64.53,64.22,64.53,153165.0,64.5,64.53,64.22,64.53,153165.0
2023-07-19 15:00:00,64.41,64.46,64.14,64.23,447180.0,64.41,64.46,64.14,64.23,447180.0
2023-07-20 09:30:00,64.52,64.52,63.67,64.0,400335.0,64.52,64.52,63.67,64.0,400335.0
2023-07-20 10:00:00,63.95,64.39,63.85,64.32,202305.0,63.95,64.39,63.85,64.32,202305.0
2023-07-20 11:00:00,64.36,64.42,64.24,64.32,140865.0,64.36,64.42,64.24,64.32,140865.0
2023-07-20 12:00:00,64.21,64.3,64.05,64.06,108645.0,64.21,64.3,64.05,64.06,108645.0
2023-07-20 13:00:00,64.05,64.08,63.95,63.97,236265.0,64.05,64.08,63.95,63.97,236265.0
2023-07-20 14:00:00,64.0,64.02,63.87,63.91,122205.0,64.0,64.02,63.87,63.91,122205.0
2023-07-20 15:00:00,63.88,63.9,63.41,63.48,500385.0,63.88,63.9,63.41,63.48,500385.0
2023-07-21 09:30:00,63.73,64.31,63.65,64.25,318165.0,63.73,64.31,63.65,64.25,318165.0
2023-07-21 10:00:00,64.28,64.38,64.04,64.12,214965.0,64.28,64.38,64.04,64.12,214965.0
2023-07-21 11:00:00,64.12,64.17,63.78,63.88,167625.0,64.12,64.17,63.78,63.88,167625.0
2023-07-21 12:00:00,63.82,63.91,63.67,63.77,87675.0,63.82,63.91,63.67,63.77,87675.0
2023-07-21 13:00:00,63.79,63.94,63.76,63.86,130815.0,63.79,63.94,63.76,63.86,130815.0
2023-07-21 14:00:00,63.88,63.89,63.69,63.71,250515.0,63.88,63.89,63.69,63.71,250515.0
2023-07-21 15:00:00,63.7,64.05,63.55,63.73,768900.0,63.7,64.05,63.55,63.73,768900.0
2023-07-24 09:30:00,63.64,63.84,63.38,63.59,232890.0,63.64,63.84,63.38,63.59,232890.0
2023-07-24 10:00:00,63.6,63.74,63.48,63.74,233910.0,63.6,63.74,63.48,63.74,233910.0
2023-07-24 11:00:00,63.73,63.97,63.6,63.67,169035.0,63.73,63.97,63.6,63.67,169035.0
2023-07-24 12:00:00,63.73,63.91,63.53,63.81,127905.0,63.73,63.91,63.53,63.81,127905.0
2023-07-24 13:00:00,63.86,63.95,63.75,63.95,137565.0,63.86,63.95,63.75,63.95,137565.0
2023-07-24 14:00:00,64.0,64.03,63.85,64.01,166680.0,64.0,64.03,63.85,64.01,166680.0
2023-07-24 15:00:00,64.02,64.02,63.76,63.88,377835.0,64.02,64.02,63.76,63.88,377835.0
2023-07-25 09:30:00,63.2,63.37,63.01,63.33,420615.0,63.2,63.37,63.01,63.33,420615.0
2023-07-25 10:00:00,63.33,63.57,63.24,63.43,172020.0,63.33,63.57,63.24,63.43,172020.0
2023-07-25 11:00:00,63.44,63.97,63.4,63.89,114390.0,63.44,63.97,63.4,63.89,114390.0
2023-07-25 12:00:00,63.9,63.91,63.49,63.55,189780.0,63.9,63.91,63.49,63.55,189780.0
2023-07-25 13:00:00,63.55,63.88,63.53,63.88,193470.0,63.55,63.88,63.53,63.88,193470.0
2023-07-25 14:00:00,63.88,64.13,63.87,64.01,173580.0,63.88,64.13,63.87,64.01,173580.0
2023-07-25 15:00:00,64.05,64.31,64.0,64.29,695700.0,64.05,64.31,64.0,64.29,695700.0
2023-07-26 09:30:00,64.21,64.27,63.49,63.65,263655.0,64.21,64.27,63.49,63.65,263655.0
2023-07-26 10:00:00,63.63,64.73,63.63,64.73,367035.0,63.63,64.73,63.63,64.73,367035.0
2023-07-26 11:00:00,64.68,64.73,64.16,64.4,138450.0,64.68,64.73,64.16,64.4,138450.0
2023-07-26 12:00:00,64.41,64.48,64.13,64.28,100995.0,64.41,64.48,64.13,64.28,100995.0
2023-07-26 13:00:00,64.29,64.35,64.18,64.35,177900.0,64.29,64.35,64.18,64.35,177900.0
2023-07-26 14:00:00,64.32,64.45,64.21,64.38,268335.0,64.32,64.45,64.21,64.38,268335.0
2023-07-26 15:00:00,64.39,64.55,64.06,64.49,792585.0,64.39,64.55,64.06,64.49,792585.0
2023-07-27 09:30:00,63.3,63.84,61.73,62.57,1021995.0,63.3,63.84,61.73,62.57,1021995.0
2023-07-27 10:00:00,62.6,62.76,61.88,62.16,1331190.0,62.6,62.76,61.88,62.16,1331190.0
2023-07-27 11:00:00,62.17,62.43,61.73,62.05,516870.0,62.17,62.43,61.73,62.05,516870.0
2023-07-27 12:00:00,62.14,62.29,61.95,62.22,371490.0,62.14,62.29,61.95,62.22,371490.0
2023-07-27 13:00:00,62.23,62.31,61.84,62.02,563655.0,62.23,62.31,61.84,62.02,563655.0
2023-07-27 14:00:00,62.01,62.15,60.96,61.19,611565.0,62.01,62.15,60.96,61.19,611565.0
2023-07-27 15:00:00,61.21,61.65,61.12,61.31,1474395.0,61.21,61.65,61.12,61.31,1474395.0
2023-07-28 09:30:00,61.48,62.35,61.3,62.19,449400.0,61.48,62.35,61.3,62.19,449400.0
2023-07-28 10:00:00,62.27,62.34,61.91,62.2,426930.0,62.27,62.34,61.91,62.2,426930.0
2023-07-28 11:00:00,62.16,62.26,61.86,61.96,282195.0,62.16,62.26,61.86,61.96,282195.0
2023-07-28 12:00:00,61.92,62.22,61.86,61.9,194550.0,61.92,62.22,61.86,61.9,194550.0
2023-07-28 13:00:00,61.86,61.98,61.8,61.89,79635.0,61.86,61.98,61.8,61.89,79635.0
2023-07-28 14:00:00,61.84,61.94,61.78,61.82,170670.0,61.84,61.94,61.78,61.82,170670.0
2023-07-28 15:00:00,61.79,62.04,61.79,61.92,596610.0,61.79,62.04,61.79,61.92,596610.0
2023-07-31 09:30:00,61.84,62.19,61.59,61.81,158490.0,61.84,62.19,61.59,61.81,158490.0
2023-07-31 10:00:00,61.86,61.86,61.52,61.6,337020.0,61.86,61.86,61.52,61.6,337020.0
2023-07-31 11:00:00,61.61,61.88,61.4,61.43,217770.0,61.61,61.88,61.4,61.43,217770.0
2023-07-31 12:00:00,61.41,61.5,61.33,61.47,140385.0,61.41,61.5,61.33,61.47,140385.0
2023-07-31 13:00:00,61.41,61.7,61.41,61.67,95115.0,61.41,61.7,61.41,61.67,95115.0
2023-07-31 14:00:00,61.72,61.73,61.47,61.64,165210.0,61.72,61.73,61.47,61.64,165210.0
2023-07-31 15:00:00,61.66,61.73,61.41,61.73,853935.0,61.66,61.73,61.41,61.73,853935.0
2023-08-01 09:30:00,61.76,62.53,61.73,62.22,209265.0,61.76,62.53,61.73,62.22,209265.0
2023-08-01 10:00:00,62.2,62.29,62.01,62.28,208005.0,62.2,62.29,62.01,62.28,208005.0
2023-08-01 11:00:00,62.2,62.23,62.01,62.18,181725.0,62.2,62.23,62.01,62.18,181725.0
2023-08-01 12:00:00,62.16,62.2,61.9,62.2,145665.0,62.16,62.2,61.9,62.2,145665.0
2023-08-01 13:00:00,62.23,62.29,62.07,62.29,136590.0,62.23,62.29,62.07,62.29,136590.0
2023-08-01 14:00:00,62.28,62.44,62.2,62.44,164250.0,62.28,62.44,62.2,62.44,164250.0
2023-08-01 15:00:00,62.38,62.42,62.04,62.08,535170.0,62.38,62.42,62.04,62.08,535170.0
2023-08-02 09:30:00,62.09,62.27,61.76,62.01,761910.0,62.09,62.27,61.76,62.01,761910.0
2023-08-02 10:00:00,62.04,62.06,61.59,61.92,420195.0,62.04,62.06,61.59,61.92,420195.0
2023-08-02 11:00:00,61.93,62.01,61.81,61.84,186675.0,61.93,62.01,61.81,61.84,186675.0
2023-08-02 12:00:00,61.82,62.0,61.65,61.76,463350.0,61.82,62.0,61.65,61.76,463350.0
2023-08-02 13:00:00,61.76,61.84,61.51,61.56,154380.0,61.76,61.84,61.51,61.56,154380.0
2023-08-02 14:00:00,61.57,61.59,61.26,61.32,144900.0,61.57,61.59,61.26,61.32,144900.0
2023-08-02 15:00:00,61.33,61.45,61.2,61.22,1395720.0,61.33,61.45,61.2,61.22,1395720.0
2023-08-03 09:30:00,61.58,62.2,61.48,61.79,253035.0,61.58,62.2,61.48,61.79,253035.0
2023-08-03 10:00:00,61.83,61.9,61.41,61.47,356055.0,61.83,61.9,61.41,61.47,356055.0
2023-08-03 11:00:00,61.45,61.84,61.43,61.8,280710.0,61.45,61.84,61.43,61.8,280710.0
2023-08-03 12:00:00,61.78,61.89,61.59,61.89,145425.0,61.78,61.89,61.59,61.89,145425.0
2023-08-03 13:00:00,61.87,61.92,61.76,61.87,136995.0,61.87,61.92,61.76,61.87,136995.0
2023-08-03 14:00:00,61.89,62.24,61.89,62.16,157080.0,61.89,62.24,61.89,62.16,157080.0
2023-08-03 15:00:00,62.19,62.27,62.05,62.06,577035.0,62.19,62.27,62.05,62.06,577035.0
2023-08-04 09:30:00,62.11,62.11,61.78,62.1,171150.0,62.11,62.11,61.78,62.1,171150.0
2023-08-04 10:00:00,62.13,62.22,61.93,62.18,194850.0,62.13,62.22,61.93,62.18,194850.0
2023-08-04 11:00:00,62.23,62.23,61.9,62.18,138615.0,62.23,62.23,61.9,62.18,138615.0
2023-08-04 12:00:00,62.19,62.35,62.1,62.31,104475.0,62.19,62.35,62.1,62.31,104475.0
2023-08-04 13:00:00,62.33,62.41,62.04,62.04,90585.0,62.33,62.41,62.04,62.04,90585.0
2023-08-04 14:00:00,62.04,62.04,61.67,61.84,212730.0,62.04,62.04,61.67,61.84,212730.0
2023-08-04 15:00:00,61.83,61.91,61.63,61.74,384705.0,61.83,61.91,61.63,61.74,384705.0
2023-08-07 09:30:00,62.12,62.2,62.05,62.11,79095.0,62.12,62.2,62.05,62.11,79095.0
2023-08-07 10:00:00,62.1,62.1,61.84,61.87,378600.0,62.1,62.1,61.84,61.87,378600.0
2023-08-07 11:00:00,61.9,61.99,61.83,61.96,296160.0,61.9,61.99,61.83,61.96,296160.0
2023-08-07 12:00:00,62.01,62.29,62.0,62.27,124395.0,62.01,62.29,62.0,62.27,124395.0
2023-08-07 13:00:00,62.28,62.5,62.23,62.42,283395.0,62.28,62.5,62.23,62.42,283395.0
2023-08-07 14:00:00,62.47,62.47,62.23,62.3,85830.0,62.47,62.47,62.23,62.3,85830.0
2023-08-07 15:00:00,62.3,62.3,62.05,62.08,266955.0,62.3,62.3,62.05,62.08,266955.0
2023-08-08 09:30:00,62.13,62.5,61.76,61.86,364995.0,62.13,62.5,61.76,61.86,364995.0
2023-08-08 10:00:00,61.87,61.97,61.68,61.85,236070.0,61.87,61.97,61.68,61.85,236070.0
2023-08-08 11:00:00,61.9,61.96,61.68,61.72,124365.0,61.9,61.96,61.68,61.72,124365.0
2023-08-08 12:00:00,61.76,61.98,61.74,61.89,120345.0,61.76,61.98,61.74,61.89,120345.0
2023-08-08 13:00:00,61.87,61.97,61.87,61.93,81225.0,61.87,61.97,61.87,61.93,81225.0
2023-08-08 14:00:00,61.92,62.22,61.92,62.19,199245.0,61.92,62.22,61.92,62.19,199245.0
2023-08-08 15:00:00,62.2,62.2,61.91,61.94,308130.0,62.2,62.2,61.91,61.94,308130.0
2023-08-09 09:30:00,61.9,62.12,61.74,61.84,357450.0,61.9,62.12,61.74,61.84,357450.0
2023-08-09 10:00:00,61.79,62.18,61.7,62.18,275790.0,61.79,62.18,61.7,62.18,275790.0
2023-08-09 11:00:00,62.16,62.36,61.88,61.89,228480.0,62.16,62.36,61.88,61.89,228480.0
2023-08-09 12:00:00,61.9,62.18,61.9,62.15,93555.0,61.9,62.18,61.9,62.15,93555.0
2023-08-09 13:00:00,62.12,62.24,62.05,62.05,87960.0,62.12,62.24,62.05,62.05,87960.0
2023-08-09 14:00:00,62.05,62.31,62.05,62.24,180045.0,62.05,62.31,62.05,62.24,180045.0
2023-08-09 15:00:00,62.23,62.23,61.89,61.98,461115.0,62.23,62.23,61.89,61.98,461115.0
2023-08-10 09:30:00,62.32,62.78,62.32,62.6,372540.0,62.32,62.78,62.32,62.6,372540.0
2023-08-10 10:00:00,62.57,62.63,62.1,62.16,206385.0,62.57,62.63,62.1,62.16,206385.0
2023-08-10 11:00:00,62.22,62.27,62.05,62.21,314745.0,62.22,62.27,62.05,62.21,314745.0
2023-08-10 12:00:00,62.22,62.33,62.15,62.22,169455.0,62.22,62.33,62.15,62.22,169455.0
2023-08-10 13:00:00,62.21,62.37,62.11,62.15,263580.0,62.21,62.37,62.11,62.15,263580.0
2023-08-10 14:00:00,62.14,62.44,62.12,62.44,197655.0,62.14,62.44,62.12,62.44,197655.0
2023-08-10 15:00:00,62.44,62.49,62.29,62.49,780765.0,62.44,62.49,62.29,62.49,780765.0
2023-08-11 09:30:00,62.64,62.74,62.49,62.67,95655.0,62.64,62.74,62.49,62.67,95655.0
2023-08-11 10:00:00,62.69,62.95,62.69,62.83,137850.0,62.69,62.95,62.69,62.83,137850.0
2023-08-11 11:00:00,62.86,62.92,62.71,62.87,119730.0,62.86,62.92,62.71,62.87,119730.0
2023-08-11 12:00:00,62.89,62.93,62.68,62.71,147135.0,62.89,62.93,62.68,62.71,147135.0
2023-08-11 13:00:00,62.73,62.85,62.68,62.75,126975.0,62.73,62.85,62.68,62.75,126975.0
2023-08-11 14:00:00,62.75,63.04,62.75,62.98,162600.0,62.75,63.04,62.75,62.98,162600.0
2023-08-11 15:00:00,62.98,63.03,62.8,62.93,360990.0,62.98,63.03,62.8,62.93,360990.0
2023-08-14 09:30:00,63.17,63.55,63.17,63.37,127635.0,63.17,63.55,63.17,63.37,127635.0
2023-08-14 10:00:00,63.31,63.58,63.2,63.45,308385.0,63.31,63.58,63.2,63.45,308385.0
2023-08-14 11:00:00,63.42,63.58,63.31,63.35,151590.0,63.42,63.58,63.31,63.35,151590.0
2023-08-14 12:00:00,63.33,63.39,63.07,63.13,149445.0,63.33,63.39,63.07,63.13,149445.0
2023-08-14 13:00:00,63.13,63.21,62.98,63.07,172635.0,63.13,63.21,62.98,63.07,172635.0
2023-08-14 14:00:00,63.07,63.08,62.92,62.94,172395.0,63.07,63.08,62.92,62.94,172395.0
2023-08-14 15:00:00,62.95,63.01,62.7,63.01,444495.0,62.95,63.01,62.7,63.01,444495.0
2023-08-15 09:30:00,63.01,63.44,63.01,63.21,113175.0,63.01,63.44,63.01,63.21,113175.0
2023-08-15 10:00:00,63.14,63.29,63.02,63.11,151350.0,63.14,63.29,63.02,63.11,151350.0
2023-08-15 11:00:00,63.05,63.34,63.03,63.34,126420.0,63.05,63.34,63.03,63.34,126420.0
2023-08-15 12:00:00,63.34,63.61,63.33,63.58,98820.0,63.34,63.61,63.33,63.58,98820.0
2023-08-15 13:00:00,63.54,63.63,63.43,63.48,85545.0,63.54,63.63,63.43,63.48,85545.0
2023-08-15 14:00:00,63.57,63.63,63.48,63.56,69000.0,63.57,63.63,63.48,63.56,69000.0
2023-08-15 15:00:00,63.55,63.62,63.32,63.44,453690.0,63.55,63.62,63.32,63.44,453690.0
2023-08-16 09:30:00,63.66,64.03,63.33,63.55,137055.0,63.66,64.03,63.33,63.55,137055.0
2023-08-16 10:00:00,63.6,63.78,63.52,63.62,121305.0,63.6,63.78,63.52,63.62,121305.0
2023-08-16 11:00:00,63.69,63.95,63.68,63.86,144750.0,63.69,63.95,63.68,63.86,144750.0
2023-08-16 12:00:00,63.9,64.0,63.82,63.83,204150.0,63.9,64.0,63.82,63.83,204150.0
2023-08-16 13:00:00,63.84,63.87,63.45,63.62,112500.0,63.84,63.87,63.45,63.62,112500.0
2023-08-16 14:00:00,63.59,63.83,63.51,63.7,192045.0,63.59,63.83,63.51,63.7,192045.0
2023-08-16 15:00:00,63.7,63.72,63.39,63.4,744420.0,63.7,63.72,63.39,63.4,744420.0
2023-08-17 09:30:00,63.5,63.69,63.11,63.16,118020.0,63.5,63.69,63.11,63.16,118020.0
2023-08-17 10:00:00,63.16,63.21,62.98,63.18,172185.0,63.16,63.21,62.98,63.18,172185.0
2023-08-17 11:00:00,63.18,63.37,63.14,63.29,194085.0,63.18,63.37,63.14,63.29,194085.0
2023-08-17 12:00:00,63.3,63.3,63.12,63.24,240345.0,63.3,63.3,63.12,63.24,240345.0
2023-08-17 13:00:00,63.21,63.22,62.72,62.84,522330.0,63.21,63.22,62.72,62.84,522330.0
2023-08-17 14:00:00,62.77,62.81,62.34,62.44,248025.0,62.77,62.81,62.34,62.44,248025.0
2023-08-17 15:00:00,62.41,62.43,62.06,62.09,451305.0,62.41,62.43,62.06,62.09,451305.0
2023-08-18 09:30:00,62.23,63.01,62.11,63.01,260790.0,62.23,63.01,62.11,63.01,260790.0
2023-08-18 10:00:00,62.96,63.08,62.8,62.84,351825.0,62.96,63.08,62.8,62.84,351825.0
2023-08-18 11:00:00,62.89,63.01,62.69,62.84,168750.0,62.89,63.01,62.69,62.84,168750.0
2023-08-18 12:00:00,62.83,62.85,62.65,62.65,74535.0,62.83,62.85,62.65,62.65,74535.0
2023-08-18 13:00:00,62.6,62.71,62.57,62.67,79860.0,62.6,62.71,62.57,62.67,79860.0
2023-08-18 14:00:00,62.7,62.76,62.59,62.68,125205.0,62.7,62.76,62.59,62.68,125205.0
2023-08-18 15:00:00,62.66,62.82,62.51,62.54,639165.0,62.66,62.82,62.51,62.54,639165.0
2023-08-21 09:30:00,62.52,62.73,62.11,62.38,154065.0,62.52,62.73,62.11,62.38,154065.0
2023-08-21 10:00:00,62.42,62.58,62.11,62.58,178215.0,62.42,62.58,62.11,62.58,178215.0
2023-08-21 11:00:00,62.57,62.78,62.41,62.45,166125.0,62.57,62.78,62.41,62.45,166125.0
2023-08-21 12:00:00,62.48,62.94,62.45,62.81,157095.0,62.48,62.94,62.45,62.81,157095.0
2023-08-21 13:00:00,62.83,62.9,62.74,62.83,159990.0,62.83,62.9,62.74,62.83,159990.0
2023-08-21 14:00:00,62.81,63.07,62.78,63.05,96660.0,62.81,63.07,62.78,63.05,96660.0
2023-08-21 15:00:00,63.03,63.14,62.95,63.03,448980.0,63.03,63.14,62.95,63.03,448980.0
2023-08-22 09:30:00,62.77,63.18,61.83,61.94,216405.0,62.77,63.18,61.83,61.94,216405.0
2023-08-22 10:00:00,61.89,62.41,61.89,62.34,180900.0,61.89,62.41,61.89,62.34,180900.0
2023-08-22 11:00:00,62.39,62.63,62.15,62.15,146940.0,62.39,62.63,62.15,62.15,146940.0
2023-08-22 12:00:00,62.17,62.33,61.95,62.32,201210.0,62.17,62.33,61.95,62.32,201210.0
2023-08-22 13:00:00,62.24,62.31,62.12,62.21,130785.0,62.24,62.31,62.12,62.21,130785.0
2023-08-22 14:00:00,62.24,62.38,62.24,62.33,90270.0,62.24,62.38,62.24,62.33,90270.0
2023-08-22 15:00:00,62.33,62.41,62.12,62.25,375495.0,62.33,62.41,62.12,62.25,375495.0
2023-08-23 09:30:00,62.33,62.9,62.3,62.86,153150.0,62.33,62.9,62.3,62.86,153150.0
2023-08-23 10:00:00,62.93,62.99,62.63,62.77,203310.0,62.93,62.99,62.63,62.77,203310.0
2023-08-23 11:00:00,62.78,62.97,62.73,62.77,139590.0,62.78,62.97,62.73,62.77,139590.0
2023-08-23 12:00:00,62.75,63.12,62.67,63.04,173985.0,62.75,63.12,62.67,63.04,173985.0
2023-08-23 13:00:00,63.08,63.35,63.08,63.32,198735.0,63.08,63.35,63.08,63.32,198735.0
2023-08-23 14:00:00,63.28,63.35,63.17,63.2,212565.0,63.28,63.35,63.17,63.2,212565.0
2023-08-23 15:00:00,63.17,63.21,63.04,63.15,300120.0,63.17,63.21,63.04,63.15,300120.0
2023-08-24 09:30:00,63.12,63.51,62.97,63.51,182865.0,63.12,63.51,62.97,63.51,182865.0
2023-08-24 10:00:00,63.36,63.42,63.05,63.11,167640.0,63.36,63.42,63.05,63.11,167640.0
2023-08-24 11:00:00,63.09,63.26,62.94,62.97,144690.0,63.09,63.26,62.94,62.97,144690.0
2023-08-24 12:00:00,63.03,63.1,62.88,62.92,57435.0,63.03,63.1,62.88,62.92,57435.0
2023-08-24 13:00:00,62.93,62.93,62.74,62.82,138825.0,62.93,62.93,62.74,62.82,138825.0
2023-08-24 14:00:00,62.86,62.89,62.71,62.81,141285.0,62.86,62.89,62.71,62.81,141285.0
2023-08-24 15:00:00,62.79,62.8,62.33,62.33,340815.0,62.79,62.8,62.33,62.33,340815.0
2023-08-25 09:30:00,62.5,62.86,62.33,62.39,160485.0,62.5,62.86,62.33,62.39,160485.0
2023-08-25 10:00:00,62.35,62.58,61.94,62.08,360900.0,62.35,62.58,61.94,62.08,360900.0
2023-08-25 11:00:00,62.08,62.14,61.89,61.92,183330.0,62.08,62.14,61.89,61.92,183330.0
2023-08-25 12:00:00,61.89,61.91,61.7,61.77,161070.0,61.89,61.91,61.7,61.77,161070.0
2023-08-25 13:00:00,61.77,61.8,61.59,61.72,195540.0,61.77,61.8,61.59,61.72,195540.0
2023-08-25 14:00:00,61.73,61.99,61.67,61.96,216120.0,61.73,61.99,61.67,61.96,216120.0
2023-08-25 15:00:00,61.96,62.21,61.88,62.05,637590.0,61.96,62.21,61.88,62.05,637590.0
2023-08-28 09:30:00,62.11,62.23,61.95,62.03,112740.0,62.11,62.23,61.95,62.03,112740.0
2023-08-28 10:00:00,62.02,62.39,62.02,62.39,115905.0,62.02,62.39,62.02,62.39,115905.0
2023-08-28 11:00:00,62.3,62.6,62.19,62.19,134685.0,62.3,62.6,62.19,62.19,134685.0
2023-08-28 12:00:00,62.17,62.25,62.07,62.2,94905.0,62.17,62.25,62.07,62.2,94905.0
2023-08-28 13:00:00,62.3,62.39,62.06,62.07,121215.0,62.3,62.39,62.06,62.07,121215.0
2023-08-28 14:00:00,62.04,62.16,61.88,62.1,159405.0,62.04,62.16,61.88,62.1,159405.0
2023-08-28 15:00:00,62.11,62.35,62.08,62.3,274425.0,62.11,62.35,62.08,62.3,274425.0
2023-08-29 09:30:00,62.47,62.58,62.34,62.46,88215.0,62.47,62.58,62.34,62.46,88215.0
2023-08-29 10:00:00,62.59,62.64,62.13,62.34,143685.0,62.59,62.64,62.13,62.34,143685.0
2023-08-29 11:00:00,62.35,62.83,62.3,62.7,130395.0,62.35,62.83,62.3,62.7,130395.0
2023-08-29 12:00:00,62.73,62.97,62.73,62.93,111795.0,62.73,62.97,62.73,62.93,111795.0
2023-08-29 13:00:00,63.05,63.12,62.9,62.99,95295.0,63.05,63.12,62.9,62.99,95295.0
2023-08-29 14:00:00,62.99,63.21,62.99,63.13,150750.0,62.99,63.21,62.99,63.13,150750.0
2023-08-29 15:00:00,63.11,63.2,63.05,63.11,302625.0,63.11,63.2,63.05,63.11,302625.0
2023-08-30 09:30:00,62.95,63.7,62.87,63.68,122850.0,62.95,63.7,62.87,63.68,122850.0
2023-08-30 10:00:00,63.58,63.88,63.55,63.8,314385.0,63.58,63.88,63.55,63.8,314385.0
2023-08-30 11:00:00,63.86,63.86,63.67,63.81,130290.0,63.86,63.86,63.67,63.81,130290.0
2023-08-30 12:00:00,63.8,63.85,63.66,63.8,110205.0,63.8,63.85,63.66,63.8,110205.0
2023-08-30 13:00:00,63.8,63.83,63.59,63.6,280770.0,63.8,63.83,63.59,63.6,280770.0
2023-08-30 14:00:00,63.62,63.72,63.54,63.6,160680.0,63.62,63.72,63.54,63.6,160680.0
2023-08-30 15:00:00,63.61,63.77,63.45,63.49,739155.0,63.61,63.77,63.45,63.49,739155.0
2023-08-31 09:30:00,63.33,63.52,62.74,62.88,335415.0,63.33,63.52,62.74,62.88,335415.0
2023-08-31 10:00:00,62.8,63.21,62.76,63.1,279075.0,62.8,63.21,62.76,63.1,279075.0
2023-08-31 11:00:00,63.16,63.29,63.05,63.07,261930.0,63.16,63.29,63.05,63.07,261930.0
2023-08-31 12:00:00,63.13,63.26,62.97,63.2,128115.0,63.13,63.26,62.97,63.2,128115.0
2023-08-31 13:00:00,63.21,63.38,63.14,63.21,92040.0,63.21,63.38,63.14,63.21,92040.0
2023-08-31 14:00:00,63.24,63.24,63.02,63.03,128475.0,63.24,63.24,63.02,63.03,128475.0
2023-08-31 15:00:00,62.98,63.03,62.5,62.64,694080.0,62.98,63.03,62.5,62.64,694080.0
2023-09-01 09:30:00,63.04,63.04,62.66,62.73,132030.0,63.04,63.04,62.66,62.73,132030.0
2023-09-01 10:00:00,62.67,62.89,62.57,62.84,164895.0,62.67,62.89,62.57,62.84,164895.0
2023-09-01 11:00:00,62.93,62.93,62.69,62.75,422925.0,62.93,62.93,62.69,62.75,422925.0
2023-09-01 12:00:00,62.8,62.92,62.73,62.92,53400.0,62.8,62.92,62.73,62.92,53400.0
2023-09-01 13:00:00,62.94,63.03,62.93,62.97,148560.0,62.94,63.03,62.93,62.97,148560.0
2023-09-01 14:00:00,62.96,62.99,62.85,62.98,159030.0,62.96,62.99,62.85,62.98,159030.0
2023-09-01 15:00:00,63.0,63.26,62.95,63.17,817995.0,63.0,63.26,62.95,63.17,817995.0
2023-09-05 09:30:00,62.92,63.04,62.58,62.72,171015.0,62.92,63.04,62.58,62.72,171015.0
2023-09-05 10:00:00,62.83,63.09,62.52,63.03,316215.0,62.83,63.09,62.52,63.03,316215.0
2023-09-05 11:00:00,63.04,63.43,63.04,63.29,240735.0,63.04,63.43,63.04,63.29,240735.0
2023-09-05 12:00:00,63.27,63.34,63.09,63.11,133860.0,63.27,63.34,63.09,63.11,133860.0
2023-09-05 13:00:00,63.08,63.11,62.91,62.99,130560.0,63.08,63.11,62.91,62.99,130560.0
2023-09-05 14:00:00,63.04,63.27,62.99,63.25,177225.0,63.04,63.27,62.99,63.25,177225.0
2023-09-05 15:00:00,63.26,63.26,63.0,63.04,562395.0,63.26,63.26,63.0,63.04,562395.0
2023-09-06 09:30:00,62.99,63.46,62.68,63.46,354090.0,62.99,63.46,62.68,63.46,354090.0
2023-09-06 10:00:00,63.41,63.57,62.9,63.0,336450.0,63.41,63.57,62.9,63.0,336450.0
2023-09-06 11:00:00,62.99,63.01,62.74,62.82,135750.0,62.99,63.01,62.74,62.82,135750.0
2023-09-06 12:00:00,62.75,62.92,62.75,62.88,112965.0,62.75,62.92,62.75,62.88,112965.0
2023-09-06 13:00:00,62.84,62.9,62.58,62.9,149295.0,62.84,62.9,62.58,62.9,149295.0
2023-09-06 14:00:00,62.89,63.01,62.78,62.93,127950.0,62.89,63.01,62.78,62.93,127950.0
2023-09-06 15:00:00,62.9,63.07,62.85,62.99,420060.0,62.9,63.07,62.85,62.99,420060.0
2023-09-07 09:30:00,63.3,63.57,63.15,63.2,324690.0,63.3,63.57,63.15,63.2,324690.0
2023-09-07 10:00:00,63.13,63.13,62.67,62.79,240795.0,63.13,63.13,62.67,62.79,240795.0
2023-09-07 11:00:00,62.73,63.17,62.71,63.14,192945.0,62.73,63.17,62.71,63.14,192945.0
2023-09-07 12:00:00,63.15,63.3,62.89,63.04,177825.0,63.15,63.3,62.89,63.04,177825.0
2023-09-07 13:00:00,63.01,63.31,62.97,63.29,135735.0,63.01,63.31,62.97,63.29,135735.0
2023-09-07 14:00:00,63.32,63.36,63.2,63.2,135435.0,63.32,63.36,63.2,63.2,135435.0
2023-09-07 15:00:00,63.26,63.27,62.96,63.06,368475.0,63.26,63.27,62.96,63.06,368475.0
2023-09-08 09:30:00,63.2,63.52,63.0,63.48,250770.0,63.2,63.52,63.0,63.48,250770.0
2023-09-08 10:00:00,63.49,63.68,63.24,63.36,324105.0,63.49,63.68,63.24,63.36,324105.0
2023-09-08 11:00:00,63.41,63.57,63.35,63.52,247410.0,63.41,63.57,63.35,63.52,247410.0
2023-09-08 12:00:00,63.5,63.72,63.5,63.63,193035.0,63.5,63.72,63.5,63.63,193035.0
2023-09-08 13:00:00,63.64,63.78,63.6,63.73,208470.0,63.64,63.78,63.6,63.73,208470.0
2023-09-08 14:00:00,63.73,63.87,63.62,63.75,342135.0,63.73,63.87,63.62,63.75,342135.0
2023-09-08 15:00:00,63.73,63.95,63.67,63.89,1057140.0,63.73,63.95,63.67,63.89,1057140.0
2023-09-11 09:30:00,63.96,64.25,63.81,63.96,181230.0,63.96,64.25,63.81,63.96,181230.0
2023-09-11 10:00:00,63.94,64.02,63.32,63.33,192225.0,63.94,64.02,63.32,63.33,192225.0
2023-09-11 11:00:00,63.33,63.33,63.05,63.09,181830.0,63.33,63.33,63.05,63.09,181830.0
2023-09-11 12:00:00,63.12,63.12,62.84,62.96,128445.0,63.12,63.12,62.84,62.96,128445.0
2023-09-11 13:00:00,62.95,63.08,62.81,63.05,101970.0,62.95,63.08,62.81,63.05,101970.0
2023-09-11 14:00:00,63.04,63.13,62.79,62.84,121560.0,63.04,63.13,62.79,62.84,121560.0
2023-09-11 15:00:00,62.85,62.93,62.71,62.83,400635.0,62.85,62.93,62.71,62.83,400635.0
2023-09-12 09:30:00,62.83,63.11,62.03,62.24,228105.0,62.83,63.11,62.03,62.24,228105.0
2023-09-12 10:00:00,62.31,62.64,62.18,62.24,173610.0,62.31,62.64,62.18,62.24,173610.0
2023-09-12 11:00:00,62.19,62.21,61.84,61.84,382815.0,62.19,62.21,61.84,61.84,382815.0
2023-09-12 12:00:00,61.83,62.04,61.78,61.84,197580.0,61.83,62.04,61.78,61.84,197580.0
2023-09-12 13:00:00,61.87,61.93,61.77,61.78,129870.0,61.87,61.93,61.77,61.78,129870.0
2023-09-12 14:00:00,61.82,61.83,61.43,61.5,229005.0,61.82,61.83,61.43,61.5,229005.0
2023-09-12 15:00:00,61.5,61.66,61.33,61.62,841275.0,61.5,61.66,61.33,61.62,841275.0
2023-09-13 09:30:00,61.49,62.0,61.49,61.74,155220.0,61.49,62.0,61.49,61.74,155220.0
2023-09-13 10:00:00,61.8,61.94,61.62,61.64,426105.0,61.8,61.94,61.62,61.64,426105.0
2023-09-13 11:00:00,61.66,62.01,61.66,61.98,156165.0,61.66,62.01,61.66,61.98,156165.0
2023-09-13 12:00:00,62.01,62.15,61.9,62.03,128400.0,62.01,62.15,61.9,62.03,128400.0
2023-09-13 13:00:00,62.03,62.07,61.83,61.84,103245.0,62.03,62.07,61.83,61.84,103245.0
2023-09-13 14:00:00,61.93,61.93,61.72,61.74,145800.0,61.93,61.93,61.72,61.74,145800.0
2023-09-13 15:00:00,61.74,61.85,61.57,61.81,417705.0,61.74,61.85,61.57,61.81,417705.0
2023-09-14 09:30:00,61.9,62.09,61.74,61.95,153300.0,61.9,62.09,61.74,61.95,153300.0
2023-09-14 10:00:00,61.96,62.48,61.89,62.38,238665.0,61.96,62.48,61.89,62.38,238665.0
2023-09-14 11:00:00,62.39,62.54,62.3,62.54,137805.0,62.39,62.54,62.3,62.54,137805.0
2023-09-14 12:00:00,62.56,62.78,62.49,62.72,147570.0,62.56,62.78,62.49,62.72,147570.0
2023-09-14 13:00:00,62.75,62.77,62.51,62.55,63240.0,62.75,62.77,62.51,62.55,63240.0
2023-09-14 14:00:00,62.56,62.66,62.48,62.66,97515.0,62.56,62.66,62.48,62.66,97515.0
2023-09-14 15:00:00,62.66,62.76,62.63,62.72,251505.0,62.66,62.76,62.63,62.72,251505.0
2023-09-15 09:30:00,62.76,62.76,62.5,62.51,1284570.0,62.76,62.76,62.5,62.51,1284570.0
2023-09-15 10:00:00,62.52,62.62,62.17,62.17,194835.0,62.52,62.62,62.17,62.17,194835.0
2023-09-15 11:00:00,62.07,62.28,62.03,62.23,88410.0,62.07,62.28,62.03,62.23,88410.0
2023-09-15 12:00:00,62.19,62.34,62.15,62.15,67245.0,62.19,62.34,62.15,62.15,67245.0
2023-09-15 13:00:00,62.2,62.2,61.94,62.1,85140.0,62.2,62.2,61.94,62.1,85140.0
2023-09-15 14:00:00,62.11,62.26,61.96,62.26,142515.0,62.11,62.26,61.96,62.26,142515.0
2023-09-15 15:00:00,62.24,62.28,61.91,62.02,317970.0,62.24,62.28,61.91,62.02,317970.0
2023-09-18 09:30:00,62.33,62.73,61.83,62.08,226890.0,62.33,62.73,61.83,62.08,226890.0
2023-09-18 10:00:00,62.05,62.41,62.05,62.32,258525.0,62.05,62.41,62.05,62.32,258525.0
2023-09-18 11:00:00,62.27,62.55,62.25,62.46,229770.0,62.27,62.55,62.25,62.46,229770.0
2023-09-18 12:00:00,62.51,62.7,62.47,62.54,208455.0,62.51,62.7,62.47,62.54,208455.0
2023-09-18 13:00:00,62.52,62.72,62.5,62.5,205920.0,62.52,62.72,62.5,62.5,205920.0
2023-09-18 14:00:00,62.53,62.53,62.12,62.16,409065.0,62.53,62.53,62.12,62.16,409065.0
2023-09-18 15:00:00,62.2,62.2,61.9,61.95,562125.0,62.2,62.2,61.9,61.95,562125.0
2023-09-19 09:30:00,61.68,61.87,61.34,61.78,301920.0,61.68,61.87,61.34,61.78,301920.0
2023-09-19 10:00:00,61.7,62.16,61.01,62.12,492885.0,61.7,62.16,61.01,62.12,492885.0
2023-09-19 11:00:00,62.12,62.41,62.12,62.23,216525.0,62.12,62.41,62.12,62.23,216525.0
2023-09-19 12:00:00,62.23,62.25,62.0,62.1,181530.0,62.23,62.25,62.0,62.1,181530.0
2023-09-19 13:00:00,62.06,62.22,61.91,62.2,117240.0,62.06,62.22,61.91,62.2,117240.0
2023-09-19 14:00:00,62.2,62.21,62.09,62.14,152955.0,62.2,62.21,62.09,62.14,152955.0
2023-09-19 15:00:00,62.13,62.21,61.88,61.88,465930.0,62.13,62.21,61.88,61.88,465930.0
2023-09-20 09:30:00,61.93,62.72,61.93,62.62,281220.0,61.93,62.72,61.93,62.62,281220.0
2023-09-20 10:00:00,62.64,62.96,62.55,62.88,234435.0,62.64,62.96,62.55,62.88,234435.0
2023-09-20 11:00:00,62.95,63.17,62.93,63.13,271920.0,62.95,63.17,62.93,63.13,271920.0
2023-09-20 12:00:00,63.1,63.29,63.06,63.29,208710.0,63.1,63.29,63.06,63.29,208710.0
2023-09-20 13:00:00,63.29,63.39,63.16,63.27,148500.0,63.29,63.39,63.16,63.27,148500.0
2023-09-20 14:00:00,63.3,63.47,63.08,63.43,289440.0,63.3,63.47,63.08,63.43,289440.0
2023-09-20 15:00:00,63.43,63.6,62.99,63.04,791280.0,63.43,63.6,62.99,63.04,791280.0
2023-09-21 09:30:00,63.2,63.25,62.43,62.69,203940.0,63.2,63.25,62.43,62.69,203940.0
2023-09-21 10:00:00,62.67,62.68,62.4,62.48,303885.0,62.67,62.68,62.4,62.48,303885.0
2023-09-21 11:00:00,62.46,62.54,62.1,62.21,249030.0,62.46,62.54,62.1,62.21,249030.0
2023-09-21 12:00:00,62.25,62.3,62.02,62.03,127140.0,62.25,62.3,62.02,62.03,127140.0
2023-09-21 13:00:00,62.01,62.34,62.01,62.23,155685.0,62.01,62.34,62.01,62.23,155685.0
2023-09-21 14:00:00,62.18,62.28,62.08,62.26,190545.0,62.18,62.28,62.08,62.26,190545.0
2023-09-21 15:00:00,62.25,62.32,61.75,61.76,447525.0,62.25,62.32,61.75,61.76,447525.0
2023-09-22 09:30:00,61.41,62.2,61.41,62.15,111180.0,61.41,62.2,61.41,62.15,111180.0
2023-09-22 10:00:00,62.12,62.37,61.98,62.34,180270.0,62.12,62.37,61.98,62.34,180270.0
2023-09-22 11:00:00,62.36,62.61,62.34,62.46,300675.0,62.36,62.61,62.34,62.46,300675.0
2023-09-22 12:00:00,62.44,62.74,62.44,62.72,161040.0,62.44,62.74,62.44,62.72,161040.0
2023-09-22 13:00:00,62.73,62.76,62.57,62.66,218790.0,62.73,62.76,62.57,62.66,218790.0
2023-09-22 14:00:00,62.65,62.71,62.45,62.55,173760.0,62.65,62.71,62.45,62.55,173760.0
2023-09-22 15:00:00,62.55,62.72,62.32,62.44,784665.0,62.55,62.72,62.32,62.44,784665.0
2023-09-25 09:30:00,62.19,62.44,61.94,62.19,157380.0,62.19,62.44,61.94,62.19,157380.0
2023-09-25 10:00:00,62.18,62.43,62.11,62.28,169530.0,62.18,62.43,62.11,62.28,169530.0
2023-09-25 11:00:00,62.33,62.6,62.28,62.4,183345.0,62.33,62.6,62.28,62.4,183345.0
2023-09-25 12:00:00,62.41,62.58,62.24,62.26,119145.0,62.41,62.58,62.24,62.26,119145.0
2023-09-25 13:00:00,62.27,62.53,62.27,62.51,133245.0,62.27,62.53,62.27,62.51,133245.0
2023-09-25 14:00:00,62.49,62.51,62.28,62.28,120450.0,62.49,62.51,62.28,62.28,120450.0
2023-09-25 15:00:00,62.26,62.31,62.06,62.24,501645.0,62.26,62.31,62.06,62.24,501645.0
2023-09-26 09:30:00,62.19,62.22,61.86,61.88,141375.0,62.19,62.22,61.86,61.88,141375.0
2023-09-26 10:00:00,61.89,61.91,61.1,61.12,381870.0,61.89,61.91,61.1,61.12,381870.0
2023-09-26 11:00:00,61.1,61.21,60.91,61.19,278055.0,61.1,61.21,60.91,61.19,278055.0
2023-09-26 12:00:00,61.14,61.3,61.08,61.13,178890.0,61.14,61.3,61.08,61.13,178890.0
2023-09-26 13:00:00,61.09,61.26,61.0,61.07,204705.0,61.09,61.26,61.0,61.07,204705.0
2023-09-26 14:00:00,61.07,61.16,61.0,61.04,189765.0,61.07,61.16,61.0,61.04,189765.0
2023-09-26 15:00:00,61.03,61.12,60.83,60.99,613875.0,61.03,61.12,60.83,60.99,613875.0
2023-09-27 09:30:00,61.11,61.36,60.74,60.83,135855.0,61.11,61.36,60.74,60.83,135855.0
2023-09-27 10:00:00,60.76,61.0,60.63,60.7,364635.0,60.76,61.0,60.63,60.7,364635.0
2023-09-27 11:00:00,60.73,61.07,60.73,60.93,197355.0,60.73,61.07,60.73,60.93,197355.0
2023-09-27 12:00:00,60.96,61.06,60.76,61.06,543975.0,60.96,61.06,60.76,61.06,543975.0
2023-09-27 13:00:00,61.05,61.09,60.75,60.93,260730.0,61.05,61.09,60.75,60.93,260730.0
2023-09-27 14:00:00,60.91,61.25,60.82,61.25,228675.0,60.91,61.25,60.82,61.25,228675.0
2023-09-27 15:00:00,61.22,61.39,60.85,60.99,762285.0,61.22,61.39,60.85,60.99,762285.0
2023-09-28 09:30:00,61.06,61.39,60.81,60.98,173055.0,61.06,61.39,60.81,60.98,173055.0
2023-09-28 10:00:00,60.97,61.14,60.87,61.14,405330.0,60.97,61.14,60.87,61.14,405330.0
2023-09-28 11:00:00,61.19,61.37,61.11,61.3,143475.0,61.19,61.37,61.11,61.3,143475.0
2023-09-28 12:00:00,61.25,61.43,61.16,61.29,124605.0,61.25,61.43,61.16,61.29,124605.0
2023-09-28 13:00:00,61.28,61.28,61.09,61.2,152130.0,61.28,61.28,61.09,61.2,152130.0
2023-09-28 14:00:00,61.19,61.26,61.1,61.17,144735.0,61.19,61.26,61.1,61.17,144735.0
2023-09-28 15:00:00,61.17,61.42,61.11,61.16,528780.0,61.17,61.42,61.11,61.16,528780.0
2023-09-29 09:30:00,61.54,61.73,60.35,60.73,403815.0,61.54,61.73,60.35,60.73,403815.0
2023-09-29 10:00:00,60.72,61.13,60.69,61.03,406860.0,60.72,61.13,60.69,61.03,406860.0
2023-09-29 11:00:00,61.0,61.08,60.87,60.99,166965.0,61.0,61.08,60.87,60.99,166965.0
2023-09-29 12:00:00,60.95,61.12,60.79,60.79,163380.0,60.95,61.12,60.79,60.79,163380.0
2023-09-29 13:00:00,60.79,60.83,60.59,60.65,200190.0,60.79,60.83,60.59,60.65,200190.0
2023-09-29 14:00:00,60.63,60.82,60.63,60.79,147975.0,60.63,60.82,60.63,60.79,147975.0
2023-09-29 15:00:00,60.8,60.9,60.53,60.59,755310.0,60.8,60.9,60.53,60.59,755310.0
2023-10-02 09:30:00,60.59,60.7,60.23,60.51,200655.0,60.59,60.7,60.23,60.51,200655.0
2023-10-02 10:00:00,60.41,60.99,60.4,60.65,279645.0,60.41,60.99,60.4,60.65,279645.0
2023-10-02 11:00:00,60.58,60.74,60.35,60.4,197040.0,60.58,60.74,60.35,60.4,197040.0
2023-10-02 12:00:00,60.43,60.43,60.12,60.16,138570.0,60.43,60.43,60.12,60.16,138570.0
2023-10-02 13:00:00,60.19,60.31,59.97,59.99,335400.0,60.19,60.31,59.97,59.99,335400.0
2023-10-02 14:00:00,60.03,60.17,59.94,59.99,238995.0,60.03,60.17,59.94,59.99,238995.0
2023-10-02 15:00:00,60.0,60.05,59.8,59.89,1036470.0,60.0,60.05,59.8,59.89,1036470.0
2023-10-03 09:30:00,59.82,60.33,59.82,59.96,203070.0,59.82,60.33,59.82,59.96,203070.0
2023-10-03 10:00:00,59.96,59.96,59.56,59.82,305925.0,59.96,59.96,59.56,59.82,305925.0
2023-10-03 11:00:00,59.76,59.82,59.5,59.53,212235.0,59.76,59.82,59.5,59.53,212235.0
2023-10-03 12:00:00,59.52,59.54,59.38,59.46,171015.0,59.52,59.54,59.38,59.46,171015.0
2023-10-03 13:00:00,59.5,59.5,59.11,59.15,225825.0,59.5,59.5,59.11,59.15,225825.0
2023-10-03 14:00:00,59.18,59.33,59.17,59.29,328380.0,59.18,59.33,59.17,59.29,328380.0
2023-10-03 15:00:00,59.32,59.38,59.03,59.33,465075.0,59.32,59.38,59.03,59.33,465075.0
2023-10-04 09:30:00,59.59,59.86,59.34,59.69,113790.0,59.59,59.86,59.34,59.69,113790.0
2023-10-04 10:00:00,59.68,59.89,59.52,59.52,225075.0,59.68,59.89,59.52,59.52,225075.0
2023-10-04 11:00:00,59.55,59.87,59.55,59.81,256950.0,59.55,59.87,59.55,59.81,256950.0
2023-10-04 12:00:00,59.85,59.94,59.83,59.83,150990.0,59.85,59.94,59.83,59.83,150990.0
2023-10-04 13:00:00,59.8,59.81,59.51,59.64,245160.0,59.8,59.81,59.51,59.64,245160.0
2023-10-04 14:00:00,59.65,59.76,59.63,59.76,115155.0,59.65,59.76,59.63,59.76,115155.0
2023-10-04 15:00:00,59.76,59.93,59.68,59.84,416685.0,59.76,59.93,59.68,59.84,416685.0
2023-10-05 09:30:00,60.4,60.76,60.06,60.22,244950.0,60.4,60.76,60.06,60.22,244950.0
2023-10-05 10:00:00,60.16,60.16,59.62,59.7,232380.0,60.16,60.16,59.62,59.7,232380.0
2023-10-05 11:00:00,59.7,60.1,59.7,60.1,226395.0,59.7,60.1,59.7,60.1,226395.0
2023-10-05 12:00:00,60.03,60.2,59.84,59.89,106920.0,60.03,60.2,59.84,59.89,106920.0
2023-10-05 13:00:00,59.88,60.07,59.73,60.05,121800.0,59.88,60.07,59.73,60.05,121800.0
2023-10-05 14:00:00,60.05,60.27,59.96,60.21,249510.0,60.05,60.27,59.96,60.21,249510.0
2023-10-05 15:00:00,60.2,60.2,59.98,60.05,232500.0,60.2,60.2,59.98,60.05,232500.0
2023-10-06 09:30:00,59.22,59.67,58.81,59.36,323265.0,59.22,59.67,58.81,59.36,323265.0
2023-10-06 10:00:00,59.3,59.5,58.99,59.38,336675.0,59.3,59.5,58.99,59.38,336675.0
2023-10-06 11:00:00,59.38,60.27,59.38,60.27,194445.0,59.38,60.27,59.38,60.27,194445.0
2023-10-06 12:00:00,60.21,60.31,60.06,60.2,136125.0,60.21,60.31,60.06,60.2,136125.0
2023-10-06 13:00:00,60.23,60.33,60.12,60.25,167880.0,60.23,60.33,60.12,60.25,167880.0
2023-10-06 14:00:00,60.24,60.43,60.19,60.35,214020.0,60.24,60.43,60.19,60.35,214020.0
2023-10-06 15:00:00,60.38,60.4,60.05,60.14,603720.0,60.38,60.4,60.05,60.14,603720.0
2023-10-09 09:30:00,60.16,60.34,59.7,60.34,136095.0,60.16,60.34,59.7,60.34,136095.0
2023-10-09 10:00:00,60.31,60.38,60.09,60.25,156165.0,60.31,60.38,60.09,60.25,156165.0
2023-10-09 11:00:00,60.2,60.36,60.06,60.35,136575.0,60.2,60.36,60.06,60.35,136575.0
2023-10-09 12:00:00,60.39,60.75,60.39,60.5,342930.0,60.39,60.75,60.39,60.5,342930.0
2023-10-09 13:00:00,60.48,61.04,60.48,61.03,263700.0,60.48,61.04,60.48,61.03,263700.0
2023-10-09 14:00:00,61.05,61.12,60.93,60.99,394425.0,61.05,61.12,60.93,60.99,394425.0
2023-10-09 15:00:00,61.01,61.09,60.85,61.0,666135.0,61.01,61.09,60.85,61.0,666135.0
2023-10-10 09:30:00,61.27,61.46,60.89,61.2,218220.0,61.27,61.46,60.89,61.2,218220.0
2023-10-10 10:00:00,61.12,61.46,61.12,61.16,402210.0,61.12,61.46,61.12,61.16,402210.0
2023-10-10 11:00:00,61.16,61.47,61.11,61.46,269730.0,61.16,61.47,61.11,61.46,269730.0
2023-10-10 12:00:00,61.47,61.52,61.38,61.45,159885.0,61.47,61.52,61.38,61.45,159885.0
2023-10-10 13:00:00,61.47,61.47,61.2,61.2,229980.0,61.47,61.47,61.2,61.2,229980.0
2023-10-10 14:00:00,61.22,61.22,60.99,61.07,162180.0,61.22,61.22,60.99,61.07,162180.0
2023-10-10 15:00:00,61.09,61.25,61.02,61.24,391560.0,61.09,61.25,61.02,61.24,391560.0
2023-10-11 09:30:00,61.28,61.3,60.78,60.93,148545.0,61.28,61.3,60.78,60.93,148545.0
2023-10-11 10:00:00,60.93,61.12,60.89,61.04,325035.0,60.93,61.12,60.89,61.04,325035.0
2023-10-11 11:00:00,61.09,61.09,60.76,60.84,282345.0,61.09,61.09,60.76,60.84,282345.0
2023-10-11 12:00:00,60.85,60.94,60.8,60.84,228375.0,60.85,60.94,60.8,60.84,228375.0
2023-10-11 13:00:00,60.83,60.87,60.77,60.84,187020.0,60.83,60.87,60.77,60.84,187020.0
2023-10-11 14:00:00,60.9,60.96,60.83,60.93,234930.0,60.9,60.96,60.83,60.93,234930.0
2023-10-11 15:00:00,60.95,61.3,60.95,61.09,672570.0,60.95,61.3,60.95,61.09,672570.0
2023-10-12 09:30:00,61.26,61.48,60.94,60.97,205290.0,61.26,61.48,60.94,60.97,205290.0
2023-10-12 10:00:00,60.92,61.19,60.89,61.17,346650.0,60.92,61.19,60.89,61.17,346650.0
2023-10-12 11:00:00,61.19,61.29,61.1,61.27,332880.0,61.19,61.29,61.1,61.27,332880.0
2023-10-12 12:00:00,61.3,61.43,61.2,61.39,197655.0,61.3,61.43,61.2,61.39,197655.0
2023-10-12 13:00:00,61.39,61.39,61.03,61.11,275100.0,61.39,61.39,61.03,61.11,275100.0
2023-10-12 14:00:00,61.1,61.37,60.96,61.34,233160.0,61.1,61.37,60.96,61.34,233160.0
2023-10-12 15:00:00,61.35,61.38,61.12,61.31,572340.0,61.35,61.38,61.12,61.31,572340.0
2023-10-13 09:30:00,61.42,61.8,61.41,61.68,174825.0,61.42,61.8,61.41,61.68,174825.0
2023-10-13 10:00:00,61.56,61.69,61.19,61.22,312780.0,61.56,61.69,61.19,61.22,312780.0
2023-10-13 11:00:00,61.27,61.37,61.13,61.25,238215.0,61.27,61.37,61.13,61.25,238215.0
2023-10-13 12:00:00,61.25,61.47,61.25,61.28,179940.0,61.25,61.47,61.25,61.28,179940.0
2023-10-13 13:00:00,61.31,61.71,61.25,61.66,407865.0,61.31,61.71,61.25,61.66,407865.0
2023-10-13 14:00:00,61.68,61.86,61.61,61.71,323250.0,61.68,61.86,61.61,61.71,323250.0
2023-10-13 15:00:00,61.71,61.8,61.5,61.76,495270.0,61.71,61.8,61.5,61.76,495270.0
2023-10-16 09:30:00,62.13,62.8,61.93,62.75,335610.0,62.13,62.8,61.93,62.75,335610.0
2023-10-16 10:00:00,62.73,62.77,62.36,62.68,263475.0,62.73,62.77,62.36,62.68,263475.0
2023-10-16 11:00:00,62.68,62.75,62.48,62.67,151020.0,62.68,62.75,62.48,62.67,151020.0
2023-10-16 12:00:00,62.71,62.87,62.63,62.87,281265.0,62.71,62.87,62.63,62.87,281265.0
2023-10-16 13:00:00,62.87,62.97,62.64,62.97,175515.0,62.87,62.97,62.64,62.97,175515.0
2023-10-16 14:00:00,62.97,63.08,62.84,63.08,291240.0,62.97,63.08,62.84,63.08,291240.0
2023-10-16 15:00:00,63.08,63.32,62.98,62.99,683835.0,63.08,63.32,62.98,62.99,683835.0
2023-10-17 09:30:00,63.3,63.32,62.92,63.03,180990.0,63.3,63.32,62.92,63.03,180990.0
2023-10-17 10:00:00,63.06,63.3,62.91,62.96,240615.0,63.06,63.3,62.91,62.96,240615.0
2023-10-17 11:00:00,62.98,63.28,62.92,63.12,132300.0,62.98,63.28,62.92,63.12,132300.0
2023-10-17 12:00:00,63.12,63.2,62.96,63.02,129195.0,63.12,63.2,62.96,63.02,129195.0
2023-10-17 13:00:00,63.03,63.31,63.03,63.09,143850.0,63.03,63.31,63.03,63.09,143850.0
2023-10-17 14:00:00,63.08,63.11,62.93,62.96,96990.0,63.08,63.11,62.93,62.96,96990.0
2023-10-17 15:00:00,62.94,63.13,62.9,63.07,360000.0,62.94,63.13,62.9,63.07,360000.0
2023-10-18 09:30:00,63.16,63.16,62.92,62.96,159930.0,63.16,63.16,62.92,62.96,159930.0
2023-10-18 10:00:00,63.07,63.12,62.68,62.87,272025.0,63.07,63.12,62.68,62.87,272025.0
2023-10-18 11:00:00,62.97,62.97,62.6,62.72,287475.0,62.97,62.97,62.6,62.72,287475.0
2023-10-18 12:00:00,62.66,62.78,62.54,62.66,162705.0,62.66,62.78,62.54,62.66,162705.0
2023-10-18 13:00:00,62.62,62.75,62.49,62.61,146835.0,62.62,62.75,62.49,62.61,146835.0
2023-10-18 14:00:00,62.58,62.64,62.39,62.39,216510.0,62.58,62.64,62.39,62.39,216510.0
2023-10-18 15:00:00,62.36,62.42,61.96,61.99,918195.0,62.36,62.42,61.96,61.99,918195.0
2023-10-19 09:30:00,61.47,61.47,60.27,60.29,573510.0,61.47,61.47,60.27,60.29,573510.0
2023-10-19 10:00:00,60.23,60.23,59.54,59.79,714555.0,60.23,60.23,59.54,59.79,714555.0
2023-10-19 11:00:00,59.76,60.57,59.76,60.39,664800.0,59.76,60.57,59.76,60.39,664800.0
2023-10-19 12:00:00,60.33,60.75,60.06,60.73,311715.0,60.33,60.75,60.06,60.73,311715.0
2023-10-19 13:00:00,60.82,60.85,60.2,60.22,295395.0,60.82,60.85,60.2,60.22,295395.0
2023-10-19 14:00:00,60.19,60.26,59.79,59.94,289635.0,60.19,60.26,59.79,59.94,289635.0
2023-10-19 15:00:00,59.88,59.98,59.74,59.9,618690.0,59.88,59.98,59.74,59.9,618690.0
2023-10-20 09:30:00,60.11,60.37,59.86,60.36,350700.0,60.11,60.37,59.86,60.36,350700.0
2023-10-20 10:00:00,60.39,60.63,60.2,60.5,220455.0,60.39,60.63,60.2,60.5,220455.0
2023-10-20 11:00:00,60.57,60.74,60.51,60.66,211545.0,60.57,60.74,60.51,60.66,211545.0
2023-10-20 12:00:00,60.67,60.69,60.52,60.67,184980.0,60.67,60.69,60.52,60.67,184980.0
2023-10-20 13:00:00,60.68,60.84,60.62,60.78,244965.0,60.68,60.84,60.62,60.78,244965.0
2023-10-20 14:00:00,60.81,60.93,60.78,60.93,343485.0,60.81,60.93,60.78,60.93,343485.0
2023-10-20 15:00:00,60.93,60.96,60.36,60.5,629265.0,60.93,60.96,60.36,60.5,629265.0
2023-10-23 09:30:00,60.77,60.77,59.48,60.21,261180.0,60.77,60.77,59.48,60.21,261180.0
2023-10-23 10:00:00,60.16,60.19,59.11,59.45,349035.0,60.16,60.19,59.11,59.45,349035.0
2023-10-23 11:00:00,59.45,59.45,58.83,58.94,321870.0,59.45,59.45,58.83,58.94,321870.0
2023-10-23 12:00:00,59.0,59.24,58.9,59.24,274065.0,59.0,59.24,58.9,59.24,274065.0
2023-10-23 13:00:00,59.22,59.25,58.93,58.97,237630.0,59.22,59.25,58.93,58.97,237630.0
2023-10-23 14:00:00,59.0,59.11,58.77,58.9,314685.0,59.0,59.11,58.77,58.9,314685.0
2023-10-23 15:00:00,58.92,58.92,58.48,58.58,985395.0,58.92,58.92,58.48,58.58,985395.0
2023-10-24 09:30:00,58.64,59.18,58.64,58.92,145290.0,58.64,59.18,58.64,58.92,145290.0
2023-10-24 10:00:00,58.99,59.11,58.67,58.87,192615.0,58.99,59.11,58.67,58.87,192615.0
2023-10-24 11:00:00,58.87,58.93,58.36,58.57,126720.0,58.87,58.93,58.36,58.57,126720.0
2023-10-24 12:00:00,58.59,58.59,58.19,58.28,261150.0,58.59,58.59,58.19,58.28,261150.0
2023-10-24 13:00:00,58.21,58.31,58.07,58.13,190215.0,58.21,58.31,58.07,58.13,190215.0
2023-10-24 14:00:00,58.14,58.29,58.02,58.29,426600.0,58.14,58.29,58.02,58.29,426600.0
2023-10-24 15:00:00,58.3,58.3,58.08,58.14,692940.0,58.3,58.3,58.08,58.14,692940.0
2023-10-25 09:30:00,57.83,57.92,57.34,57.58,428670.0,57.83,57.92,57.34,57.58,428670.0
2023-10-25 10:00:00,57.46,58.1,57.38,58.1,440430.0,57.46,58.1,57.38,58.1,440430.0
2023-10-25 11:00:00,58.05,58.35,58.02,58.34,299040.0,58.05,58.35,58.02,58.34,299040.0
2023-10-25 12:00:00,58.35,58.47,57.91,57.97,255840.0,58.35,58.47,57.91,57.97,255840.0
2023-10-25 13:00:00,57.94,57.98,57.76,57.87,201855.0,57.94,57.98,57.76,57.87,201855.0
2023-10-25 14:00:00,57.84,58.08,57.74,58.03,268950.0,57.84,58.08,57.74,58.03,268950.0
2023-10-25 15:00:00,58.03,58.42,57.9,58.38,710610.0,58.03,58.42,57.9,58.38,710610.0
2023-10-26 09:30:00,60.27,61.2,59.73,60.97,834600.0,60.27,61.2,59.73,60.97,834600.0
2023-10-26 10:00:00,60.96,61.49,60.39,61.28,1391760.0,60.96,61.49,60.39,61.28,1391760.0
2023-10-26 11:00:00,61.32,61.46,60.98,61.31,415680.0,61.32,61.46,60.98,61.31,415680.0
2023-10-26 12:00:00,61.32,61.81,61.18,61.67,582120.0,61.32,61.81,61.18,61.67,582120.0
2023-10-26 13:00:00,61.65,62.08,61.53,61.78,665295.0,61.65,62.08,61.53,61.78,665295.0
2023-10-26 14:00:00,61.74,62.14,61.53,62.0,594660.0,61.74,62.14,61.53,62.0,594660.0
2023-10-26 15:00:00,62.03,62.06,61.35,61.44,1595265.0,62.03,62.06,61.35,61.44,1595265.0
2023-10-27 09:30:00,61.83,62.06,61.06,61.91,358320.0,61.83,62.06,61.06,61.91,358320.0
2023-10-27 10:00:00,61.58,61.73,61.22,61.64,764640.0,61.58,61.73,61.22,61.64,764640.0
2023-10-27 11:00:00,61.67,61.72,61.33,61.7,285210.0,61.67,61.72,61.33,61.7,285210.0
2023-10-27 12:00:00,61.72,61.82,61.45,61.62,279105.0,61.72,61.82,61.45,61.62,279105.0
2023-10-27 13:00:00,61.61,61.67,61.23,61.28,673980.0,61.61,61.67,61.23,61.28,673980.0
2023-10-27 14:00:00,61.31,61.43,61.12,61.42,978540.0,61.31,61.43,61.12,61.42,978540.0
2023-10-27 15:00:00,61.44,61.81,61.44,61.66,1629540.0,61.44,61.81,61.44,61.66,1629540.0
2023-10-30 09:30:00,61.66,62.04,61.2,62.0,189300.0,61.66,62.04,61.2,62.0,189300.0
2023-10-30 10:00:00,62.02,62.45,62.02,62.35,561180.0,62.02,62.45,62.02,62.35,561180.0
2023-10-30 11:00:00,62.34,62.49,62.12,62.12,631005.0,62.34,62.49,62.12,62.12,631005.0
2023-10-30 12:00:00,62.04,62.06,61.64,61.64,138090.0,62.04,62.06,61.64,61.64,138090.0
2023-10-30 13:00:00,61.72,62.11,61.72,62.03,138210.0,61.72,62.11,61.72,62.03,138210.0
2023-10-30 14:00:00,62.01,62.09,61.95,62.07,282090.0,62.01,62.09,61.95,62.07,282090.0
2023-10-30 15:00:00,62.04,62.17,61.88,62.03,1630200.0,62.04,62.17,61.88,62.03,1630200.0
2023-10-31 09:30:00,62.17,62.23,61.91,61.91,234930.0,62.17,62.23,61.91,61.91,234930.0
2023-10-31 10:00:00,61.86,61.97,61.69,61.87,208620.0,61.86,61.97,61.69,61.87,208620.0
2023-10-31 11:00:00,61.9,61.93,61.66,61.93,210195.0,61.9,61.93,61.66,61.93,210195.0
2023-10-31 12:00:00,61.94,62.14,61.87,62.04,273030.0,61.94,62.14,61.87,62.04,273030.0
2023-10-31 13:00:00,62.07,62.24,62.05,62.19,375090.0,62.07,62.24,62.05,62.19,375090.0
2023-10-31 14:00:00,62.19,62.19,61.99,62.13,337485.0,62.19,62.19,61.99,62.13,337485.0
2023-10-31 15:00:00,62.13,62.14,61.87,62.0,767475.0,62.13,62.14,61.87,62.0,767475.0
2023-11-01 09:30:00,62.33,62.33,61.7,61.8,136140.0,62.33,62.33,61.7,61.8,136140.0
2023-11-01 10:00:00,61.86,62.26,61.78,62.19,484455.0,61.86,62.26,61.78,62.19,484455.0
2023-11-01 11:00:00,62.22,62.45,62.21,62.26,209040.0,62.22,62.45,62.21,62.26,209040.0
2023-11-01 12:00:00,62.25,62.39,62.1,62.37,252525.0,62.25,62.39,62.1,62.37,252525.0
2023-11-01 13:00:00,62.37,62.56,62.34,62.5,242445.0,62.37,62.56,62.34,62.5,242445.0
2023-11-01 14:00:00,62.6,62.76,62.28,62.76,465885.0,62.6,62.76,62.28,62.76,465885.0
2023-11-01 15:00:00,62.86,63.11,62.84,63.08,837060.0,62.86,63.11,62.84,63.08,837060.0
2023-11-02 09:30:00,62.49,63.31,62.49,63.19,320805.0,62.49,63.31,62.49,63.19,320805.0
2023-11-02 10:00:00,63.25,63.67,63.14,63.6,557850.0,63.25,63.67,63.14,63.6,557850.0
2023-11-02 11:00:00,63.6,63.83,63.53,63.63,243120.0,63.6,63.83,63.53,63.63,243120.0
2023-11-02 12:00:00,63.63,63.86,63.62,63.77,204750.0,63.63,63.86,63.62,63.77,204750.0
2023-11-02 13:00:00,63.76,63.76,63.5,63.53,343605.0,63.76,63.76,63.5,63.53,343605.0
2023-11-02 14:00:00,63.53,63.6,63.19,63.28,275520.0,63.53,63.6,63.19,63.28,275520.0
2023-11-02 15:00:00,63.28,63.31,63.07,63.19,563505.0,63.28,63.31,63.07,63.19,563505.0
2023-11-03 09:30:00,63.33,63.92,63.33,63.74,133380.0,63.33,63.92,63.33,63.74,133380.0
2023-11-03 10:00:00,63.68,63.77,63.54,63.69,193260.0,63.68,63.77,63.54,63.69,193260.0
2023-11-03 11:00:00,63.69,63.83,63.58,63.58,110985.0,63.69,63.83,63.58,63.58,110985.0
2023-11-03 12:00:00,63.69,63.9,63.69,63.87,140040.0,63.69,63.9,63.69,63.87,140040.0
2023-11-03 13:00:00,63.82,63.85,63.64,63.78,95355.0,63.82,63.85,63.64,63.78,95355.0
2023-11-03 14:00:00,63.81,63.88,63.76,63.83,133245.0,63.81,63.88,63.76,63.83,133245.0
2023-11-03 15:00:00,63.81,63.96,63.4,63.51,564285.0,63.81,63.96,63.4,63.51,564285.0
2023-11-06 09:30:00,63.75,63.8,63.52,63.74,98580.0,63.75,63.8,63.52,63.74,98580.0
2023-11-06 10:00:00,63.75,64.01,63.68,63.82,269805.0,63.75,64.01,63.68,63.82,269805.0
2023-11-06 11:00:00,63.82,63.83,63.55,63.63,99330.0,63.82,63.83,63.55,63.63,99330.0
2023-11-06 12:00:00,63.63,63.67,63.5,63.55,83415.0,63.63,63.67,63.5,63.55,83415.0
2023-11-06 13:00:00,63.59,63.63,63.46,63.59,102315.0,63.59,63.63,63.46,63.59,102315.0
2023-11-06 14:00:00,63.58,63.67,63.53,63.59,70455.0,63.58,63.67,63.53,63.59,70455.0
2023-11-06 15:00:00,63.58,63.74,63.55,63.74,295815.0,63.58,63.74,63.55,63.74,295815.0
2023-11-07 09:30:00,63.92,63.92,63.53,63.7,167205.0,63.92,63.92,63.53,63.7,167205.0
2023-11-07 10:00:00,63.75,64.03,63.71,63.96,303930.0,63.75,64.03,63.71,63.96,303930.0
2023-11-07 11:00:00,63.92,64.13,63.86,64.08,331170.0,63.92,64.13,63.86,64.08,331170.0
2023-11-07 12:00:00,64.06,64.57,64.04,64.57,275475.0,64.06,64.57,64.04,64.57,275475.0
2023-11-07 13:00:00,64.55,64.83,64.5,64.79,323775.0,64.55,64.83,64.5,64.79,323775.0
2023-11-07 14:00:00,64.79,64.92,64.69,64.91,240120.0,64.79,64.92,64.69,64.91,240120.0
2023-11-07 15:00:00,64.93,65.05,64.75,64.99,543690.0,64.93,65.05,64.75,64.99,543690.0
2023-11-08 09:30:00,65.0,65.31,64.89,65.12,117150.0,65.0,65.31,64.89,65.12,117150.0
2023-11-08 10:00:00,65.22,65.38,65.12,65.15,197445.0,65.22,65.38,65.12,65.15,197445.0
2023-11-08 11:00:00,65.12,65.14,64.81,64.85,100080.0,65.12,65.14,64.81,64.85,100080.0
2023-11-08 12:00:00,64.83,64.83,64.59,64.73,94230.0,64.83,64.83,64.59,64.73,94230.0
2023-11-08 13:00:00,64.81,64.85,64.69,64.74,55140.0,64.81,64.85,64.69,64.74,55140.0
2023-11-08 14:00:00,64.76,64.97,64.76,64.91,154410.0,64.76,64.97,64.76,64.91,154410.0
2023-11-08 15:00:00,64.91,65.08,64.88,64.95,329625.0,64.91,65.08,64.88,64.95,329625.0
2023-11-09 09:30:00,64.77,64.77,64.61,64.72,69810.0,64.77,64.77,64.61,64.72,69810.0
2023-11-09 10:00:00,64.79,65.08,64.72,65.08,214290.0,64.79,65.08,64.72,65.08,214290.0
2023-11-09 11:00:00,65.11,65.28,65.0,65.28,173070.0,65.11,65.28,65.0,65.28,173070.0
2023-11-09 12:00:00,65.23,65.3,65.18,65.3,85920.0,65.23,65.3,65.18,65.3,85920.0
2023-11-09 13:00:00,65.33,65.45,65.16,65.39,322350.0,65.33,65.45,65.16,65.39,322350.0
2023-11-09 14:00:00,65.36,65.52,65.32,65.37,185385.0,65.36,65.52,65.32,65.37,185385.0
2023-11-09 15:00:00,65.35,65.36,65.13,65.21,532620.0,65.35,65.36,65.13,65.21,532620.0
2023-11-10 09:30:00,65.38,65.65,65.18,65.54,117915.0,65.38,65.65,65.18,65.54,117915.0
2023-11-10 10:00:00,65.54,65.63,65.43,65.48,161040.0,65.54,65.63,65.43,65.48,161040.0
2023-11-10 11:00:00,65.5,65.6,65.24,65.35,171435.0,65.5,65.6,65.24,65.35,171435.0
2023-11-10 12:00:00,65.4,65.8,65.33,65.67,127980.0,65.4,65.8,65.33,65.67,127980.0
2023-11-10 13:00:00,65.64,65.87,65.58,65.85,119865.0,65.64,65.87,65.58,65.85,119865.0
2023-11-10 14:00:00,65.88,65.98,65.76,65.77,88455.0,65.88,65.98,65.76,65.77,88455.0
2023-11-10 15:00:00,65.77,65.98,65.71,65.73,322950.0,65.77,65.98,65.71,65.73,322950.0
2023-11-13 09:30:00,65.75,66.08,65.71,65.88,115290.0,65.75,66.08,65.71,65.88,115290.0
2023-11-13 10:00:00,65.87,66.2,65.7,66.2,158220.0,65.87,66.2,65.7,66.2,158220.0
2023-11-13 11:00:00,66.14,66.33,65.94,66.29,140160.0,66.14,66.33,65.94,66.29,140160.0
2023-11-13 12:00:00,66.31,66.57,66.29,66.53,231945.0,66.31,66.57,66.29,66.53,231945.0
2023-11-13 13:00:00,66.46,66.56,66.25,66.47,239175.0,66.46,66.56,66.25,66.47,239175.0
2023-11-13 14:00:00,66.46,66.59,66.38,66.55,116265.0,66.46,66.59,66.38,66.55,116265.0
2023-11-13 15:00:00,66.53,66.61,66.35,66.42,578475.0,66.53,66.61,66.35,66.42,578475.0
2023-11-14 09:30:00,66.73,67.06,66.11,66.55,263610.0,66.73,67.06,66.11,66.55,263610.0
2023-11-14 10:00:00,66.59,66.88,66.24,66.33,311475.0,66.59,66.88,66.24,66.33,311475.0
2023-11-14 11:00:00,66.34,66.4,65.96,66.0,254940.0,66.34,66.4,65.96,66.0,254940.0
2023-11-14 12:00:00,65.98,66.0,65.63,65.72,339435.0,65.98,66.0,65.63,65.72,339435.0
2023-11-14 13:00:00,65.67,65.69,65.41,65.46,257700.0,65.67,65.69,65.41,65.46,257700.0
2023-11-14 14:00:00,65.44,65.65,65.35,65.65,438420.0,65.44,65.65,65.35,65.65,438420.0
2023-11-14 15:00:00,65.65,65.81,65.36,65.53,640470.0,65.65,65.81,65.36,65.53,640470.0
2023-11-15 09:30:00,65.43,65.5,64.88,65.04,215565.0,65.43,65.5,64.88,65.04,215565.0
2023-11-15 10:00:00,65.07,65.23,64.68,64.94,376755.0,65.07,65.23,64.68,64.94,376755.0
2023-11-15 11:00:00,64.96,65.14,64.89,65.11,222105.0,64.96,65.14,64.89,65.11,222105.0
2023-11-15 12:00:00,65.15,65.57,65.15,65.35,184935.0,65.15,65.57,65.15,65.35,184935.0
2023-11-15 13:00:00,65.35,65.4,65.22,65.22,212475.0,65.35,65.4,65.22,65.22,212475.0
2023-11-15 14:00:00,65.2,65.37,64.96,65.04,299760.0,65.2,65.37,64.96,65.04,299760.0
2023-11-15 15:00:00,65.07,65.08,64.79,64.91,918645.0,65.07,65.08,64.79,64.91,918645.0
2023-11-16 09:30:00,65.13,65.35,64.92,65.3,337920.0,65.13,65.35,64.92,65.3,337920.0
2023-11-16 10:00:00,65.32,65.32,64.98,65.05,450465.0,65.32,65.32,64.98,65.05,450465.0
2023-11-16 11:00:00,65.07,65.07,64.61,64.82,421440.0,65.07,65.07,64.61,64.82,421440.0
2023-11-16 12:00:00,64.79,65.18,64.74,65.13,328785.0,64.79,65.18,64.74,65.13,328785.0
2023-11-16 13:00:00,65.11,65.13,64.69,64.69,239640.0,65.11,65.13,64.69,64.69,239640.0
2023-11-16 14:00:00,64.66,64.89,64.66,64.85,305445.0,64.66,64.89,64.66,64.85,305445.0
2023-11-16 15:00:00,64.87,64.87,64.66,64.81,827625.0,64.87,64.87,64.66,64.81,827625.0
2023-11-17 09:30:00,65.43,65.43,64.86,64.91,308715.0,65.43,65.43,64.86,64.91,308715.0
2023-11-17 10:00:00,64.95,65.05,64.74,64.84,142860.0,64.95,65.05,64.74,64.84,142860.0
2023-11-17 11:00:00,64.86,65.15,64.86,65.13,128190.0,64.86,65.15,64.86,65.13,128190.0
2023-11-17 12:00:00,65.12,65.16,65.03,65.06,98700.0,65.12,65.16,65.03,65.06,98700.0
2023-11-17 13:00:00,65.06,65.08,64.96,65.08,82635.0,65.06,65.08,64.96,65.08,82635.0
2023-11-17 14:00:00,65.11,65.13,64.78,64.8,182130.0,65.11,65.13,64.78,64.8,182130.0
2023-11-17 15:00:00,64.84,64.87,64.38,64.51,775260.0,64.84,64.87,64.38,64.51,775260.0
2023-11-20 09:30:00,64.67,64.91,64.37,64.66,159300.0,64.67,64.91,64.37,64.66,159300.0
2023-11-20 10:00:00,64.68,64.77,64.48,64.72,260130.0,64.68,64.77,64.48,64.72,260130.0
2023-11-20 11:00:00,64.75,64.85,64.65,64.73,120840.0,64.75,64.85,64.65,64.73,120840.0
2023-11-20 12:00:00,64.75,65.02,64.75,64.98,168510.0,64.75,65.02,64.75,64.98,168510.0
2023-11-20 13:00:00,65.0,65.44,65.0,65.44,132120.0,65.0,65.44,65.0,65.44,132120.0
2023-11-20 14:00:00,65.42,65.45,65.32,65.43,111015.0,65.42,65.45,65.32,65.43,111015.0
2023-11-20 15:00:00,65.48,65.52,65.17,65.23,379020.0,65.48,65.52,65.17,65.23,379020.0
2023-11-21 09:30:00,65.33,65.62,65.15,65.53,85980.0,65.33,65.62,65.15,65.53,85980.0
2023-11-21 10:00:00,65.47,65.49,65.22,65.49,105930.0,65.47,65.49,65.22,65.49,105930.0
2023-11-21 11:00:00,65.5,65.58,65.37,65.53,98565.0,65.5,65.58,65.37,65.53,98565.0
2023-11-21 12:00:00,65.53,65.78,65.5,65.74,102225.0,65.53,65.78,65.5,65.74,102225.0
2023-11-21 13:00:00,65.76,65.87,65.6,65.64,117180.0,65.76,65.87,65.6,65.64,117180.0
2023-11-21 14:00:00,65.66,65.83,65.64,65.74,108075.0,65.66,65.83,65.64,65.74,108075.0
2023-11-21 15:00:00,65.85,65.87,65.54,65.57,332265.0,65.85,65.87,65.54,65.57,332265.0
2023-11-22 09:30:00,65.64,65.96,65.49,65.59,86520.0,65.64,65.96,65.49,65.59,86520.0
2023-11-22 10:00:00,65.72,66.04,65.65,65.84,155160.0,65.72,66.04,65.65,65.84,155160.0
2023-11-22 11:00:00,65.93,66.2,65.92,66.18,94575.0,65.93,66.2,65.92,66.18,94575.0
2023-11-22 12:00:00,66.19,66.28,66.06,66.25,98190.0,66.19,66.28,66.06,66.25,98190.0
2023-11-22 13:00:00,66.21,66.32,66.1,66.17,133950.0,66.21,66.32,66.1,66.17,133950.0
2023-11-22 14:00:00,66.16,66.34,66.08,66.14,95265.0,66.16,66.34,66.08,66.14,95265.0
2023-11-22 15:00:00,66.2,66.22,66.03,66.1,262380.0,66.2,66.22,66.03,66.1,262380.0
2023-11-24 09:30:00,66.17,66.17,65.69,65.69,35835.0,66.17,66.17,65.69,65.69,35835.0
2023-11-24 10:00:00,65.67,65.9,65.66,65.88,78060.0,65.67,65.9,65.66,65.88,78060.0
2023-11-24 11:00:00,65.82,65.97,65.73,65.83,73575.0,65.82,65.97,65.73,65.83,73575.0
2023-11-24 12:00:00,65.85,65.88,65.65,65.8,159375.0,65.85,65.88,65.65,65.8,159375.0
2023-11-27 09:30:00,65.64,65.94,65.58,65.84,129000.0,65.64,65.94,65.58,65.84,129000.0
2023-11-27 10:00:00,65.77,66.0,65.67,65.97,189735.0,65.77,66.0,65.67,65.97,189735.0
2023-11-27 11:00:00,65.94,65.99,65.62,65.71,70470.0,65.94,65.99,65.62,65.71,70470.0
2023-11-27 12:00:00,65.71,65.82,65.65,65.77,107760.0,65.71,65.82,65.65,65.77,107760.0
2023-11-27 13:00:00,65.8,65.93,65.79,65.91,71145.0,65.8,65.93,65.79,65.91,71145.0
2023-11-27 14:00:00,65.89,65.92,65.64,65.66,120525.0,65.89,65.92,65.64,65.66,120525.0
2023-11-27 15:00:00,65.66,65.82,65.48,65.54,382905.0,65.66,65.82,65.48,65.54,382905.0
2023-11-28 09:30:00,65.81,65.91,65.57,65.79,81120.0,65.81,65.91,65.57,65.79,81120.0
2023-11-28 10:00:00,65.76,65.93,65.58,65.58,134790.0,65.76,65.93,65.58,65.58,134790.0
2023-11-28 11:00:00,65.55,65.55,65.3,65.4,85935.0,65.55,65.55,65.3,65.4,85935.0
2023-11-28 12:00:00,65.41,65.41,65.02,65.02,85440.0,65.41,65.41,65.02,65.02,85440.0
2023-11-28 13:00:00,65.0,65.04,64.88,64.88,99465.0,65.0,65.04,64.88,64.88,99465.0
2023-11-28 14:00:00,64.89,65.08,64.8,65.0,71580.0,64.89,65.08,64.8,65.0,71580.0
2023-11-28 15:00:00,65.0,65.17,64.83,65.16,266070.0,65.0,65.17,64.83,65.16,266070.0
2023-11-29 09:30:00,65.05,65.18,64.8,64.91,119625.0,65.05,65.18,64.8,64.91,119625.0
2023-11-29 10:00:00,65.02,65.08,64.65,64.98,124050.0,65.02,65.08,64.65,64.98,124050.0
2023-11-29 11:00:00,64.85,65.0,64.74,64.87,121920.0,64.85,65.0,64.74,64.87,121920.0
2023-11-29 12:00:00,64.93,65.12,64.8,64.8,148845.0,64.93,65.12,64.8,64.8,148845.0
2023-11-29 13:00:00,64.81,64.91,64.75,64.91,56565.0,64.81,64.91,64.75,64.91,56565.0
2023-11-29 14:00:00,64.91,64.91,64.71,64.88,92340.0,64.91,64.91,64.71,64.88,92340.0
2023-11-29 15:00:00,64.9,64.97,64.82,64.95,254145.0,64.9,64.97,64.82,64.95,254145.0
2023-11-30 09:30:00,65.01,65.07,64.77,65.0,151680.0,65.01,65.07,64.77,65.0,151680.0
2023-11-30 10:00:00,65.03,65.06,64.85,64.92,75030.0,65.03,65.06,64.85,64.92,75030.0
2023-11-30 11:00:00,64.87,65.23,64.87,65.11,77325.0,64.87,65.23,64.87,65.11,77325.0
2023-11-30 12:00:00,65.1,65.14,64.79,64.81,69870.0,65.1,65.14,64.79,64.81,69870.0
2023-11-30 13:00:00,64.8,64.88,64.74,64.78,81645.0,64.8,64.88,64.74,64.78,81645.0
2023-11-30 14:00:00,64.85,65.11,64.82,65.11,85620.0,64.85,65.11,64.82,65.11,85620.0
2023-11-30 15:00:00,65.07,65.52,64.84,65.49,621720.0,65.07,65.52,64.84,65.49,621720.0
2023-12-01 09:30:00,65.63,65.92,65.44,65.44,301740.0,65.63,65.92,65.44,65.44,301740.0
2023-12-01 10:00:00,65.51,65.79,65.26,65.63,207045.0,65.51,65.79,65.26,65.63,207045.0
2023-12-01 11:00:00,65.48,65.7,65.33,65.7,121980.0,65.48,65.7,65.33,65.7,121980.0
2023-12-01 12:00:00,65.69,65.69,65.26,65.49,202140.0,65.69,65.69,65.26,65.49,202140.0
2023-12-01 13:00:00,65.5,65.65,65.48,65.51,107670.0,65.5,65.65,65.48,65.51,107670.0
2023-12-01 14:00:00,65.53,65.6,65.43,65.6,147045.0,65.53,65.6,65.43,65.6,147045.0
2023-12-01 15:00:00,65.58,65.62,65.22,65.34,389220.0,65.58,65.62,65.22,65.34,389220.0
2023-12-04 09:30:00,65.23,65.88,65.18,65.4,164145.0,65.23,65.88,65.18,65.4,164145.0
2023-12-04 10:00:00,65.47,65.47,64.7,65.07,442035.0,65.47,65.47,64.7,65.07,442035.0
2023-12-04 11:00:00,65.1,65.14,64.77,64.99,350340.0,65.1,65.14,64.77,64.99,350340.0
2023-12-04 12:00:00,64.99,65.25,64.99,65.22,166725.0,64.99,65.25,64.99,65.22,166725.0
2023-12-04 13:00:00,65.25,65.28,65.11,65.12,302010.0,65.25,65.28,65.11,65.12,302010.0
2023-12-04 14:00:00,65.13,65.32,65.09,65.23,248415.0,65.13,65.32,65.09,65.23,248415.0
2023-12-04 15:00:00,65.24,65.62,65.16,65.54,724350.0,65.24,65.62,65.16,65.54,724350.0
2023-12-05 09:30:00,65.47,65.47,64.71,65.19,171615.0,65.47,65.47,64.71,65.19,171615.0
2023-12-05 10:00:00,65.16,65.48,65.08,65.47,305970.0,65.16,65.48,65.08,65.47,305970.0
2023-12-05 11:00:00,65.48,65.48,65.12,65.21,224490.0,65.48,65.48,65.12,65.21,224490.0
2023-12-05 12:00:00,65.22,65.39,64.99,65.08,151515.0,65.22,65.39,64.99,65.08,151515.0
2023-12-05 13:00:00,65.08,65.24,64.99,65.04,189390.0,65.08,65.24,64.99,65.04,189390.0
2023-12-05 14:00:00,65.06,65.19,64.9,65.05,200865.0,65.06,65.19,64.9,65.05,200865.0
2023-12-05 15:00:00,65.03,65.2,64.93,65.2,466260.0,65.03,65.2,64.93,65.2,466260.0
2023-12-06 09:30:00,65.49,65.77,65.33,65.77,289035.0,65.49,65.77,65.33,65.77,289035.0
2023-12-06 10:00:00,65.59,65.69,65.42,65.48,270195.0,65.59,65.69,65.42,65.48,270195.0
2023-12-06 11:00:00,65.52,65.55,65.34,65.46,323640.0,65.52,65.55,65.34,65.46,323640.0
2023-12-06 12:00:00,65.46,65.63,65.27,65.44,167475.0,65.46,65.63,65.27,65.44,167475.0
2023-12-06 13:00:00,65.47,65.76,65.44,65.68,87105.0,65.47,65.76,65.44,65.68,87105.0
2023-12-06 14:00:00,65.76,65.79,65.54,65.54,266595.0,65.76,65.79,65.54,65.54,266595.0
2023-12-06 15:00:00,65.52,65.74,65.49,65.7,379080.0,65.52,65.74,65.49,65.7,379080.0
2023-12-07 09:30:00,65.87,65.87,65.53,65.77,101085.0,65.87,65.87,65.53,65.77,101085.0
2023-12-07 10:00:00,65.69,65.75,65.05,65.07,248370.0,65.69,65.75,65.05,65.07,248370.0
2023-12-07 11:00:00,65.01,65.02,64.64,64.76,122220.0,65.01,65.02,64.64,64.76,122220.0
2023-12-07 12:00:00,64.78,64.78,64.25,64.3,143025.0,64.78,64.78,64.25,64.3,143025.0
2023-12-07 13:00:00,64.34,64.36,64.0,64.07,157710.0,64.34,64.36,64.0,64.07,157710.0
2023-12-07 14:00:00,64.05,64.09,63.84,63.93,146925.0,64.05,64.09,63.84,63.93,146925.0
2023-12-07 15:00:00,63.95,63.96,63.54,63.54,583110.0,63.95,63.96,63.54,63.54,583110.0
2023-12-08 09:30:00,63.53,63.87,63.43,63.55,92415.0,63.53,63.87,63.43,63.55,92415.0
2023-12-08 10:00:00,63.72,63.86,63.09,63.31,165645.0,63.72,63.86,63.09,63.31,165645.0
2023-12-08 11:00:00,63.28,63.28,62.8,62.93,378945.0,63.28,63.28,62.8,62.93,378945.0
2023-12-08 12:00:00,62.97,63.01,62.89,62.91,110370.0,62.97,63.01,62.89,62.91,110370.0
2023-12-08 13:00:00,62.91,62.99,62.86,62.94,98490.0,62.91,62.99,62.86,62.94,98490.0
2023-12-08 14:00:00,62.96,63.02,62.93,62.99,80520.0,62.96,63.02,62.93,62.99,80520.0
2023-12-08 15:00:00,62.99,63.12,62.89,63.03,382575.0,62.99,63.12,62.89,63.03,382575.0
2023-12-11 09:30:00,63.67,64.64,63.55,64.55,205605.0,63.67,64.64,63.55,64.55,205605.0
2023-12-11 10:00:00,64.57,64.63,64.21,64.25,199800.0,64.57,64.63,64.21,64.25,199800.0
2023-12-11 11:00:00,64.23,64.23,63.97,64.14,71805.0,64.23,64.23,63.97,64.14,71805.0
2023-12-11 12:00:00,64.17,64.26,64.07,64.09,74520.0,64.17,64.26,64.07,64.09,74520.0
2023-12-11 13:00:00,64.16,64.31,64.15,64.23,71130.0,64.16,64.31,64.15,64.23,71130.0
2023-12-11 14:00:00,64.24,64.39,64.14,64.35,151785.0,64.24,64.39,64.14,64.35,151785.0
2023-12-11 15:00:00,64.36,64.39,64.21,64.38,157140.0,64.36,64.39,64.21,64.38,157140.0
2023-12-12 09:30:00,64.79,64.79,64.65,64.69,79635.0,64.79,64.79,64.65,64.69,79635.0
2023-12-12 10:00:00,64.71,64.76,64.5,64.56,129975.0,64.71,64.76,64.5,64.56,129975.0
2023-12-12 11:00:00,64.49,64.58,64.47,64.55,52515.0,64.49,64.58,64.47,64.55,52515.0
2023-12-12 12:00:00,64.53,64.62,64.49,64.54,71085.0,64.53,64.62,64.49,64.54,71085.0
2023-12-12 13:00:00,64.58,64.6,64.51,64.53,56670.0,64.58,64.6,64.51,64.53,56670.0
2023-12-12 14:00:00,64.53,64.65,64.51,64.61,70620.0,64.53,64.65,64.51,64.61,70620.0
2023-12-12 15:00:00,64.61,64.88,64.61,64.85,287925.0,64.61,64.88,64.61,64.85,287925.0
2023-12-13 09:30:00,65.1,65.39,64.93,65.31,130950.0,65.1,65.39,64.93,65.31,130950.0
2023-12-13 10:00:00,65.31,65.43,65.14,65.27,175155.0,65.31,65.43,65.14,65.27,175155.0
2023-12-13 11:00:00,65.25,65.51,65.25,65.37,104295.0,65.25,65.51,65.25,65.37,104295.0
2023-12-13 12:00:00,65.37,65.57,65.35,65.48,153600.0,65.37,65.57,65.35,65.48,153600.0
2023-12-13 13:00:00,65.48,65.51,65.34,65.35,156615.0,65.48,65.51,65.34,65.35,156615.0
2023-12-13 14:00:00,65.36,65.63,65.28,65.55,508875.0,65.36,65.63,65.28,65.55,508875.0
2023-12-13 15:00:00,65.55,65.87,65.47,65.51,774480.0,65.55,65.87,65.47,65.51,774480.0
2023-12-14 09:30:00,65.58,65.58,63.84,63.96,218055.0,65.58,65.58,63.84,63.96,218055.0
2023-12-14 10:00:00,64.0,64.0,63.26,63.57,449520.0,64.0,64.0,63.26,63.57,449520.0
2023-12-14 11:00:00,63.53,63.83,63.5,63.78,184830.0,63.53,63.83,63.5,63.78,184830.0
2023-12-14 12:00:00,63.8,64.03,63.41,63.41,206910.0,63.8,64.03,63.41,63.41,206910.0
2023-12-14 13:00:00,63.33,63.33,63.04,63.12,186105.0,63.33,63.33,63.04,63.12,186105.0
2023-12-14 14:00:00,63.14,63.39,63.08,63.38,268890.0,63.14,63.39,63.08,63.38,268890.0
2023-12-14 15:00:00,63.41,63.67,63.29,63.44,862575.0,63.41,63.67,63.29,63.44,862575.0
2023-12-15 09:30:00,63.3,63.34,62.53,62.69,1598625.0,63.3,63.34,62.53,62.69,1598625.0
2023-12-15 10:00:00,62.61,62.79,62.4,62.47,285720.0,62.61,62.79,62.4,62.47,285720.0
2023-12-15 11:00:00,62.47,62.7,62.45,62.58,175275.0,62.47,62.7,62.45,62.58,175275.0
2023-12-15 12:00:00,62.59,63.18,62.52,63.05,422520.0,62.59,63.18,62.52,63.05,422520.0
2023-12-15 13:00:00,63.06,63.26,63.04,63.18,127245.0,63.06,63.26,63.04,63.18,127245.0
2023-12-15 14:00:00,63.13,63.39,63.13,63.26,106680.0,63.13,63.39,63.13,63.26,106680.0
2023-12-15 15:00:00,63.26,63.49,63.12,63.43,449760.0,63.26,63.49,63.12,63.43,449760.0
2023-12-18 09:30:00,63.53,64.15,63.53,64.08,172230.0,63.53,64.15,63.53,64.08,172230.0
2023-12-18 10:00:00,64.11,64.28,63.99,64.01,337875.0,64.11,64.28,63.99,64.01,337875.0
2023-12-18 11:00:00,64.02,64.09,63.87,63.9,123525.0,64.02,64.09,63.87,63.9,123525.0
2023-12-18 12:00:00,63.86,64.01,63.82,64.0,144165.0,63.86,64.01,63.82,64.0,144165.0
2023-12-18 13:00:00,63.96,64.07,63.94,64.01,227535.0,63.96,64.07,63.94,64.01,227535.0
2023-12-18 14:00:00,63.99,64.01,63.78,63.96,159525.0,63.99,64.01,63.78,63.96,159525.0
2023-12-18 15:00:00,63.98,64.08,63.93,64.01,313980.0,63.98,64.08,63.93,64.01,313980.0
2023-12-19 09:30:00,64.25,64.35,63.93,64.0,103650.0,64.25,64.35,63.93,64.0,103650.0
2023-12-19 10:00:00,64.0,64.42,63.95,64.38,294660.0,64.0,64.42,63.95,64.38,294660.0
2023-12-19 11:00:00,64.38,64.44,64.07,64.08,160140.0,64.38,64.44,64.07,64.08,160140.0
2023-12-19 12:00:00,64.13,64.19,64.01,64.19,91620.0,64.13,64.19,64.01,64.19,91620.0
2023-12-19 13:00:00,64.13,64.19,64.05,64.12,48900.0,64.13,64.19,64.05,64.12,48900.0
2023-12-19 14:00:00,64.14,64.14,64.06,64.09,91140.0,64.14,64.14,64.06,64.09,91140.0
2023-12-19 15:00:00,64.11,64.31,63.91,64.29,380340.0,64.11,64.31,63.91,64.29,380340.0
2023-12-20 09:30:00,64.2,64.52,64.2,64.52,136545.0,64.2,64.52,64.2,64.52,136545.0
2023-12-20 10:00:00,64.52,64.61,64.21,64.4,164055.0,64.52,64.61,64.21,64.4,164055.0
2023-12-20 11:00:00,64.42,64.53,64.35,64.48,149145.0,64.42,64.53,64.35,64.48,149145.0
2023-12-20 12:00:00,64.49,64.49,64.32,64.36,160470.0,64.49,64.49,64.32,64.36,160470.0
2023-12-20 13:00:00,64.36,64.36,63.99,64.01,36000.0,64.36,64.36,63.99,64.01,36000.0
2023-12-20 14:00:00,63.99,64.03,63.6,63.62,95415.0,63.99,64.03,63.6,63.62,95415.0
2023-12-20 15:00:00,63.66,63.78,63.33,63.34,432615.0,63.66,63.78,63.33,63.34,432615.0
2023-12-21 09:30:00,63.59,64.14,63.59,63.85,74310.0,63.59,64.14,63.59,63.85,74310.0
2023-12-21 10:00:00,63.96,64.06,63.67,63.95,104325.0,63.96,64.06,63.67,63.95,104325.0
2023-12-21 11:00:00,63.95,64.0,63.79,63.79,157740.0,63.95,64.0,63.79,63.79,157740.0
2023-12-21 12:00:00,63.78,63.78,63.52,63.52,100920.0,63.78,63.78,63.52,63.52,100920.0
2023-12-21 13:00:00,63.64,63.86,63.57,63.77,66120.0,63.64,63.86,63.57,63.77,66120.0
2023-12-21 14:00:00,63.77,63.9,63.77,63.85,197970.0,63.77,63.9,63.77,63.85,197970.0
2023-12-21 15:00:00,63.82,63.99,63.81,63.86,263010.0,63.82,63.99,63.81,63.86,263010.0
2023-12-22 09:30:00,63.84,64.17,63.81,64.03,127350.0,63.84,64.17,63.81,64.03,127350.0
2023-12-22 10:00:00,64.04,64.04,63.57,63.8,233400.0,64.04,64.04,63.57,63.8,233400.0
2023-12-22 11:00:00,63.82,63.89,63.82,63.88,48780.0,63.82,63.89,63.82,63.88,48780.0
2023-12-22 12:00:00,63.88,63.94,63.81,63.9,99495.0,63.88,63.94,63.81,63.9,99495.0
2023-12-22 13:00:00,63.9,63.94,63.7,63.7,71085.0,63.9,63.94,63.7,63.7,71085.0
2023-12-22 14:00:00,63.7,63.83,63.65,63.7,81225.0,63.7,63.83,63.65,63.7,81225.0
2023-12-22 15:00:00,63.74,63.76,63.42,63.47,353820.0,63.74,63.76,63.42,63.47,353820.0
2023-12-26 09:30:00,63.38,63.53,63.1,63.26,95610.0,63.38,63.53,63.1,63.26,95610.0
2023-12-26 10:00:00,63.2,63.2,62.8,62.84,193710.0,63.2,63.2,62.8,62.84,193710.0
2023-12-26 11:00:00,62.81,63.06,62.69,62.92,160935.0,62.81,63.06,62.69,62.92,160935.0
2023-12-26 12:00:00,62.86,62.93,62.79,62.89,82545.0,62.86,62.93,62.79,62.89,82545.0
2023-12-26 13:00:00,62.85,62.93,62.84,62.89,88395.0,62.85,62.93,62.84,62.89,88395.0
2023-12-26 14:00:00,62.89,62.92,62.8,62.85,128910.0,62.89,62.92,62.8,62.85,128910.0
2023-12-26 15:00:00,62.86,62.95,62.72,62.8,311055.0,62.86,62.95,62.72,62.8,311055.0
2023-12-27 09:30:00,62.67,62.92,62.58,62.72,88365.0,62.67,62.92,62.58,62.72,88365.0
2023-12-27 10:00:00,62.69,62.78,62.41,62.56,113730.0,62.69,62.78,62.41,62.56,113730.0
2023-12-27 11:00:00,62.53,62.58,62.41,62.46,42750.0,62.53,62.58,62.41,62.46,42750.0
2023-12-27 12:00:00,62.43,62.66,62.43,62.5,77070.0,62.43,62.66,62.43,62.5,77070.0
2023-12-27 13:00:00,62.5,62.71,62.5,62.55,63090.0,62.5,62.71,62.5,62.55,63090.0
2023-12-27 14:00:00,62.53,62.75,62.49,62.69,158700.0,62.53,62.75,62.49,62.69,158700.0
2023-12-27 15:00:00,62.71,62.87,62.68,62.87,166845.0,62.71,62.87,62.68,62.87,166845.0
2023-12-28 09:30:00,63.05,63.06,62.82,62.84,448320.0,63.05,63.06,62.82,62.84,448320.0
2023-12-28 10:00:00,62.81,63.01,62.67,62.82,162630.0,62.81,63.01,62.67,62.82,162630.0
2023-12-28 11:00:00,62.85,62.94,62.63,62.63,84825.0,62.85,62.94,62.63,62.63,84825.0
2023-12-28 12:00:00,62.63,62.79,62.63,62.76,86700.0,62.63,62.79,62.63,62.76,86700.0
2023-12-28 13:00:00,62.76,62.83,62.62,62.77,95760.0,62.76,62.83,62.62,62.77,95760.0
2023-12-28 14:00:00,62.77,62.86,62.72,62.81,99735.0,62.77,62.86,62.72,62.81,99735.0
2023-12-28 15:00:00,62.78,62.95,62.7,62.74,212970.0,62.78,62.95,62.7,62.74,212970.0
2023-12-29 09:30:00,62.97,63.09,62.75,62.97,79455.0,62.97,63.09,62.75,62.97,79455.0
2023-12-29 10:00:00,62.99,63.33,62.99,63.25,168855.0,62.99,63.33,62.99,63.25,168855.0
2023-12-29 11:00:00,63.24,63.28,63.0,63.12,61650.0,63.24,63.28,63.0,63.12,61650.0
2023-12-29 12:00:00,63.09,63.1,62.94,63.1,51315.0,63.09,63.1,62.94,63.1,51315.0
2023-12-29 13:00:00,63.17,63.34,63.15,63.24,215040.0,63.17,63.34,63.15,63.24,215040.0
2023-12-29 14:00:00,63.28,63.28,63.17,63.25,38910.0,63.28,63.28,63.17,63.25,38910.0
2023-12-29 15:00:00,63.24,63.39,63.18,63.37,294105.0,63.24,63.39,63.18,63.37,294105.0
2024-01-02 09:30:00,63.26,64.38,63.26,64.24,245085.0,63.26,64.38,63.26,64.24,245085.0
2024-01-02 10:00:00,64.19,64.19,63.64,63.83,236370.0,64.19,64.19,63.64,63.83,236370.0
2024-01-02 11:00:00,63.81,63.81,63.35,63.48,418530.0,63.81,63.81,63.35,63.48,418530.0
2024-01-02 12:00:00,63.47,63.55,63.16,63.26,219540.0,63.47,63.55,63.16,63.26,219540.0
2024-01-02 13:00:00,63.26,63.31,63.02,63.08,145800.0,63.26,63.31,63.02,63.08,145800.0
2024-01-02 14:00:00,63.06,63.1,62.89,62.94,188025.0,63.06,63.1,62.89,62.94,188025.0
2024-01-02 15:00:00,62.95,63.05,62.91,63.0,403155.0,62.95,63.05,62.91,63.0,403155.0
2024-01-03 09:30:00,63.51,63.62,63.03,63.27,124635.0,63.51,63.62,63.03,63.27,124635.0
2024-01-03 10:00:00,63.5,63.9,63.26,63.72,410070.0,63.5,63.9,63.26,63.72,410070.0
2024-01-03 11:00:00,63.66,63.67,63.47,63.54,117435.0,63.66,63.67,63.47,63.54,117435.0
2024-01-03 12:00:00,63.54,63.59,63.42,63.59,141555.0,63.54,63.59,63.42,63.59,141555.0
2024-01-03 13:00:00,63.66,63.66,63.52,63.52,78180.0,63.66,63.66,63.52,63.52,78180.0
2024-01-03 14:00:00,63.36,63.52,63.3,63.38,91410.0,63.36,63.52,63.3,63.38,91410.0
2024-01-03 15:00:00,63.35,63.35,62.76,62.92,447870.0,63.35,63.35,62.76,62.92,447870.0
2024-01-04 09:30:00,63.03,63.19,63.0,63.03,63360.0,63.03,63.19,63.0,63.03,63360.0
2024-01-04 10:00:00,63.13,63.42,63.13,63.25,246750.0,63.13,63.42,63.13,63.25,246750.0
2024-01-04 11:00:00,63.24,63.3,63.0,63.05,96090.0,63.24,63.3,63.0,63.05,96090.0
2024-01-04 12:00:00,63.09,63.09,62.83,62.93,119565.0,63.09,63.09,62.83,62.93,119565.0
2024-01-04 13:00:00,62.91,62.99,62.67,62.67,109860.0,62.91,62.99,62.67,62.67,109860.0
2024-01-04 14:00:00,62.69,62.72,62.44,62.49,159585.0,62.69,62.72,62.44,62.49,159585.0
2024-01-04 15:00:00,62.47,62.64,62.34,62.36,552030.0,62.47,62.64,62.34,62.36,552030.0
2024-01-05 09:30:00,62.33,62.52,61.91,62.08,174690.0,62.33,62.52,61.91,62.08,174690.0
2024-01-05 10:00:00,62.07,62.5,61.95,62.25,343170.0,62.07,62.5,61.95,62.25,343170.0
2024-01-05 11:00:00,62.22,62.25,61.89,61.97,146385.0,62.22,62.25,61.89,61.97,146385.0
2024-01-05 12:00:00,61.93,61.94,61.77,61.81,105885.0,61.93,61.94,61.77,61.81,105885.0
2024-01-05 13:00:00,61.8,62.01,61.75,61.91,90315.0,61.8,62.01,61.75,61.91,90315.0
2024-01-05 14:00:00,61.94,62.0,61.71,61.77,199500.0,61.94,62.0,61.71,61.77,199500.0
2024-01-05 15:00:00,61.75,61.91,61.63,61.68,1078935.0,61.75,61.91,61.63,61.68,1078935.0
2024-01-08 09:30:00,61.77,62.24,61.65,61.65,158295.0,61.77,62.24,61.65,61.65,158295.0
2024-01-08 10:00:00,61.69,61.83,61.61,61.64,594495.0,61.69,61.83,61.61,61.64,594495.0
2024-01-08 11:00:00,61.64,61.65,61.17,61.19,247170.0,61.64,61.65,61.17,61.19,247170.0
2024-01-08 12:00:00,61.23,61.34,60.97,61.33,332130.0,61.23,61.34,60.97,61.33,332130.0
2024-01-08 13:00:00,61.34,61.61,61.33,61.51,607590.0,61.34,61.61,61.33,61.51,607590.0
2024-01-08 14:00:00,61.51,61.81,61.48,61.75,638655.0,61.51,61.81,61.48,61.75,638655.0
2024-01-08 15:00:00,61.74,62.0,61.66,61.85,913545.0,61.74,62.0,61.66,61.85,913545.0
2024-01-09 09:30:00,61.63,61.83,61.62,61.67,291945.0,61.63,61.83,61.62,61.67,291945.0
2024-01-09 10:00:00,61.68,61.94,61.61,61.74,274455.0,61.68,61.94,61.61,61.74,274455.0
2024-01-09 11:00:00,61.74,61.75,61.56,61.67,178875.0,61.74,61.75,61.56,61.67,178875.0
2024-01-09 12:00:00,61.61,61.68,61.43,61.45,115500.0,61.61,61.68,61.43,61.45,115500.0
2024-01-09 13:00:00,61.45,61.78,61.42,61.72,228930.0,61.45,61.78,61.42,61.72,228930.0
2024-01-09 14:00:00,61.74,61.81,61.67,61.75,104880.0,61.74,61.81,61.67,61.75,104880.0
2024-01-09 15:00:00,61.81,61.87,61.6,61.86,393585.0,61.81,61.87,61.6,61.86,393585.0
2024-01-10 09:30:00,61.83,62.33,61.83,62.2,183195.0,61.83,62.33,61.83,62.2,183195.0
2024-01-10 10:00:00,62.2,62.52,62.2,62.42,347025.0,62.2,62.52,62.2,62.42,347025.0
2024-01-10 11:00:00,62.37,62.43,62.22,62.27,170130.0,62.37,62.43,62.22,62.27,170130.0
2024-01-10 12:00:00,62.29,62.31,62.06,62.18,330645.0,62.29,62.31,62.06,62.18,330645.0
2024-01-10 13:00:00,62.16,62.24,62.02,62.02,111075.0,62.16,62.24,62.02,62.02,111075.0
2024-01-10 14:00:00,62.02,62.17,62.01,62.08,343380.0,62.02,62.17,62.01,62.08,343380.0
2024-01-10 15:00:00,62.08,62.45,62.07,62.44,697380.0,62.08,62.45,62.07,62.44,697380.0
2024-01-11 09:30:00,62.51,62.97,62.51,62.74,162255.0,62.51,62.97,62.51,62.74,162255.0
2024-01-11 10:00:00,62.87,62.89,62.63,62.73,258495.0,62.87,62.89,62.63,62.73,258495.0
2024-01-11 11:00:00,62.73,62.73,62.46,62.56,110505.0,62.73,62.73,62.46,62.56,110505.0
2024-01-11 12:00:00,62.49,62.55,62.38,62.47,155955.0,62.49,62.55,62.38,62.47,155955.0
2024-01-11 13:00:00,62.52,62.83,62.52,62.83,177630.0,62.52,62.83,62.52,62.83,177630.0
2024-01-11 14:00:00,62.83,62.96,62.71,62.96,142155.0,62.83,62.96,62.71,62.96,142155.0
2024-01-11 15:00:00,63.0,63.14,62.91,62.98,380850.0,63.0,63.14,62.91,62.98,380850.0
2024-01-12 09:30:00,63.23,63.7,62.74,63.39,237000.0,63.23,63.7,62.74,63.39,237000.0
2024-01-12 10:00:00,63.45,63.85,63.38,63.76,377250.0,63.45,63.85,63.38,63.76,377250.0
2024-01-12 11:00:00,63.73,63.86,63.34,63.5,149610.0,63.73,63.86,63.34,63.5,149610.0
2024-01-12 12:00:00,63.5,63.54,63.34,63.34,72780.0,63.5,63.54,63.34,63.34,72780.0
2024-01-12 13:00:00,63.43,63.44,63.24,63.28,83190.0,63.43,63.44,63.24,63.28,83190.0
2024-01-12 14:00:00,63.3,63.32,63.08,63.11,132975.0,63.3,63.32,63.08,63.11,132975.0
2024-01-12 15:00:00,63.09,63.56,63.09,63.52,470775.0,63.09,63.56,63.09,63.52,470775.0
2024-01-16 09:30:00,63.8,65.12,63.62,65.03,427455.0,63.8,65.12,63.62,65.03,427455.0
2024-01-16 10:00:00,64.95,65.49,64.78,65.31,496455.0,64.95,65.49,64.78,65.31,496455.0
2024-01-16 11:00:00,65.3,65.8,65.17,65.69,305955.0,65.3,65.8,65.17,65.69,305955.0
2024-01-16 12:00:00,65.71,66.23,65.71,66.03,590685.0,65.71,66.23,65.71,66.03,590685.0
2024-01-16 13:00:00,66.02,66.46,66.0,66.14,420810.0,66.02,66.46,66.0,66.14,420810.0
2024-01-16 14:00:00,66.12,66.13,65.74,65.97,270735.0,66.12,66.13,65.74,65.97,270735.0
2024-01-16 15:00:00,65.98,66.12,65.85,66.0,760815.0,65.98,66.12,65.85,66.0,760815.0
2024-01-17 09:30:00,66.08,66.74,65.64,65.94,318840.0,66.08,66.74,65.64,65.94,318840.0
2024-01-17 10:00:00,65.92,66.43,65.6,66.41,356580.0,65.92,66.43,65.6,66.41,356580.0
2024-01-17 11:00:00,66.4,66.96,66.34,66.86,419640.0,66.4,66.96,66.34,66.86,419640.0
2024-01-17 12:00:00,66.83,66.92,66.26,66.35,238440.0,66.83,66.92,66.26,66.35,238440.0
2024-01-17 13:00:00,66.4,66.55,66.02,66.09,179490.0,66.4,66.55,66.02,66.09,179490.0
2024-01-17 14:00:00,66.07,66.32,66.01,66.28,271740.0,66.07,66.32,66.01,66.28,271740.0
2024-01-17 15:00:00,66.24,66.24,65.87,66.13,679470.0,66.24,66.24,65.87,66.13,679470.0
2024-01-18 09:30:00,65.81,66.65,65.81,66.53,243570.0,65.81,66.65,65.81,66.53,243570.0
2024-01-18 10:00:00,66.63,67.08,66.41,66.93,281910.0,66.63,67.08,66.41,66.93,281910.0
2024-01-18 11:00:00,66.88,66.91,66.57,66.66,201960.0,66.88,66.91,66.57,66.66,201960.0
2024-01-18 12:00:00,66.64,66.74,66.43,66.69,178830.0,66.64,66.74,66.43,66.69,178830.0
2024-01-18 13:00:00,66.59,67.16,66.59,67.09,237735.0,66.59,67.16,66.59,67.09,237735.0
2024-01-18 14:00:00,67.08,67.37,67.06,67.29,340620.0,67.08,67.37,67.06,67.29,340620.0
2024-01-18 15:00:00,67.31,67.71,67.28,67.7,974340.0,67.31,67.71,67.28,67.7,974340.0
2024-01-19 09:30:00,67.71,68.08,67.66,68.04,530730.0,67.71,68.08,67.66,68.04,530730.0
2024-01-19 10:00:00,68.06,68.6,67.92,68.53,387210.0,68.06,68.6,67.92,68.53,387210.0
2024-01-19 11:00:00,68.54,68.88,68.53,68.82,394650.0,68.54,68.88,68.53,68.82,394650.0
2024-01-19 12:00:00,68.81,69.15,68.8,69.12,391005.0,68.81,69.15,68.8,69.12,391005.0
2024-01-19 13:00:00,69.13,69.13,68.85,68.95,220005.0,69.13,69.13,68.85,68.95,220005.0
2024-01-19 14:00:00,68.95,69.14,68.89,69.11,284820.0,68.95,69.14,68.89,69.11,284820.0
2024-01-19 15:00:00,69.1,69.1,68.47,68.57,1227450.0,69.1,69.1,68.47,68.57,1227450.0
2024-01-22 09:30:00,68.57,69.28,67.77,68.1,439065.0,68.57,69.28,67.77,68.1,439065.0
2024-01-22 10:00:00,68.06,68.85,67.71,68.58,180135.0,68.06,68.85,67.71,68.58,180135.0
2024-01-22 11:00:00,68.63,68.73,68.46,68.46,185535.0,68.63,68.73,68.46,68.46,185535.0
2024-01-22 12:00:00,68.46,68.77,68.44,68.65,151425.0,68.46,68.77,68.44,68.65,151425.0
2024-01-22 13:00:00,68.65,68.83,68.57,68.77,234615.0,68.65,68.83,68.57,68.77,234615.0
2024-01-22 14:00:00,68.78,69.02,68.68,68.85,196590.0,68.78,69.02,68.68,68.85,196590.0
2024-01-22 15:00:00,68.81,69.12,68.8,69.08,370695.0,68.81,69.12,68.8,69.08,370695.0
2024-01-23 09:30:00,69.17,69.32,68.6,69.19,217095.0,69.17,69.32,68.6,69.19,217095.0
2024-01-23 10:00:00,69.09,69.09,68.38,68.84,272160.0,69.09,69.09,68.38,68.84,272160.0
2024-01-23 11:00:00,68.83,68.83,67.85,67.99,248520.0,68.83,68.83,67.85,67.99,248520.0
2024-01-23 12:00:00,67.94,67.94,67.43,67.53,312600.0,67.94,67.94,67.43,67.53,312600.0
2024-01-23 13:00:00,67.52,68.02,67.46,68.01,188325.0,67.52,68.02,67.46,68.01,188325.0
2024-01-23 14:00:00,68.0,68.01,67.74,67.85,312870.0,68.0,68.01,67.74,67.85,312870.0
2024-01-23 15:00:00,67.85,68.39,67.84,68.34,314430.0,67.85,68.39,67.84,68.34,314430.0
2024-01-24 09:30:00,68.37,68.37,67.33,67.6,242490.0,68.37,68.37,67.33,67.6,242490.0
2024-01-24 10:00:00,67.65,68.11,67.65,67.96,164835.0,67.65,68.11,67.65,67.96,164835.0
2024-01-24 11:00:00,67.94,68.22,67.83,68.01,148995.0,67.94,68.22,67.83,68.01,148995.0
2024-01-24 12:00:00,68.07,68.19,67.97,68.16,184470.0,68.07,68.19,67.97,68.16,184470.0
2024-01-24 13:00:00,68.15,68.19,67.99,68.07,118050.0,68.15,68.19,67.99,68.07,118050.0
2024-01-24 14:00:00,68.01,68.09,67.76,67.94,251445.0,68.01,68.09,67.76,67.94,251445.0
2024-01-24 15:00:00,67.89,67.93,67.65,67.91,370935.0,67.89,67.93,67.65,67.91,370935.0
2024-01-25 09:30:00,68.26,68.26,67.78,67.95,85305.0,68.26,68.26,67.78,67.95,85305.0
2024-01-25 10:00:00,68.04,68.04,67.77,67.83,180240.0,68.04,68.04,67.77,67.83,180240.0
2024-01-25 11:00:00,67.77,67.85,67.57,67.75,88440.0,67.77,67.85,67.57,67.75,88440.0
2024-01-25 12:00:00,67.79,67.92,67.73,67.74,135090.0,67.79,67.92,67.73,67.74,135090.0
2024-01-25 13:00:00,67.69,67.77,67.58,67.6,142785.0,67.69,67.77,67.58,67.6,142785.0
2024-01-25 14:00:00,67.62,68.06,67.6,67.9,163440.0,67.62,68.06,67.6,67.9,163440.0
2024-01-25 15:00:00,67.9,68.29,67.84,68.29,369405.0,67.9,68.29,67.84,68.29,369405.0
2024-01-26 09:30:00,68.43,68.44,68.06,68.21,105540.0,68.43,68.44,68.06,68.21,105540.0
2024-01-26 10:00:00,68.16,68.59,68.16,68.29,157185.0,68.16,68.59,68.16,68.29,157185.0
2024-01-26 11:00:00,68.26,68.26,67.87,67.87,97680.0,68.26,68.26,67.87,67.87,97680.0
2024-01-26 12:00:00,67.9,68.25,67.9,68.14,192210.0,67.9,68.25,67.9,68.14,192210.0
2024-01-26 13:00:00,68.22,68.22,67.99,68.05,166260.0,68.22,68.22,67.99,68.05,166260.0
2024-01-26 14:00:00,68.14,68.2,68.05,68.12,101145.0,68.14,68.2,68.05,68.12,101145.0
2024-01-26 15:00:00,68.15,68.33,68.03,68.14,271770.0,68.15,68.33,68.03,68.14,271770.0
2024-01-29 09:30:00,68.27,68.47,67.81,68.46,80355.0,68.27,68.47,67.81,68.46,80355.0
2024-01-29 10:00:00,68.47,68.52,68.03,68.12,92160.0,68.47,68.52,68.03,68.12,92160.0
2024-01-29 11:00:00,68.14,68.44,68.12,68.41,74805.0,68.14,68.44,68.12,68.41,74805.0
2024-01-29 12:00:00,68.4,68.66,68.4,68.59,94965.0,68.4,68.66,68.4,68.59,94965.0
2024-01-29 13:00:00,68.59,68.67,68.51,68.53,56055.0,68.59,68.67,68.51,68.53,56055.0
2024-01-29 14:00:00,68.53,68.67,68.5,68.66,120870.0,68.53,68.67,68.5,68.66,120870.0
2024-01-29 15:00:00,68.72,68.84,68.63,68.63,228360.0,68.72,68.84,68.63,68.63,228360.0
2024-01-30 09:30:00,68.67,69.12,68.48,68.98,108660.0,68.67,69.12,68.48,68.98,108660.0
2024-01-30 10:00:00,68.97,69.41,68.93,69.41,169590.0,68.97,69.41,68.93,69.41,169590.0
2024-01-30 11:00:00,69.43,69.6,69.38,69.58,79380.0,69.43,69.6,69.38,69.58,79380.0
2024-01-30 12:00:00,69.56,69.84,69.53,69.63,163920.0,69.56,69.84,69.53,69.63,163920.0
2024-01-30 13:00:00,69.57,69.63,69.51,69.58,74670.0,69.57,69.63,69.51,69.58,74670.0
2024-01-30 14:00:00,69.59,69.65,69.43,69.53,104805.0,69.59,69.65,69.43,69.53,104805.0
2024-01-30 15:00:00,69.49,69.52,69.26,69.41,219105.0,69.49,69.52,69.26,69.41,219105.0
2024-01-31 09:30:00,69.12,69.72,68.71,68.77,262035.0,69.12,69.72,68.71,68.77,262035.0
2024-01-31 10:00:00,68.82,68.9,68.66,68.81,318855.0,68.82,68.9,68.66,68.81,318855.0
2024-01-31 11:00:00,68.81,68.84,68.67,68.74,123885.0,68.81,68.84,68.67,68.74,123885.0
2024-01-31 12:00:00,68.75,68.75,68.48,68.57,43575.0,68.75,68.75,68.48,68.57,43575.0
2024-01-31 13:00:00,68.61,68.61,68.37,68.47,54225.0,68.61,68.61,68.37,68.47,54225.0
2024-01-31 14:00:00,68.47,68.6,68.29,68.43,150225.0,68.47,68.6,68.29,68.43,150225.0
2024-01-31 15:00:00,68.27,68.37,68.16,68.2,229815.0,68.27,68.37,68.16,68.2,229815.0
2024-02-01 09:30:00,68.74,68.74,68.09,68.63,115215.0,68.74,68.74,68.09,68.63,115215.0
2024-02-01 10:00:00,68.52,69.43,68.52,69.18,151875.0,68.52,69.43,68.52,69.18,151875.0
2024-02-01 11:00:00,69.02,69.25,68.88,69.09,82935.0,69.02,69.25,68.88,69.09,82935.0
2024-02-01 12:00:00,69.15,69.26,68.78,69.04,125880.0,69.15,69.26,68.78,69.04,125880.0
2024-02-01 13:00:00,69.08,69.12,68.86,69.12,81660.0,69.08,69.12,68.86,69.12,81660.0
2024-02-01 14:00:00,69.11,69.43,69.11,69.42,88500.0,69.11,69.43,69.11,69.42,88500.0
2024-02-01 15:00:00,69.35,69.47,69.23,69.45,222780.0,69.35,69.47,69.23,69.45,222780.0
2024-02-02 09:30:00,69.13,69.47,68.99,69.37,111600.0,69.13,69.47,68.99,69.37,111600.0
2024-02-02 10:00:00,69.48,69.66,69.12,69.65,150720.0,69.48,69.66,69.12,69.65,150720.0
2024-02-02 11:00:00,69.6,69.96,69.55,69.9,171360.0,69.6,69.96,69.55,69.9,171360.0
2024-02-02 12:00:00,69.94,69.96,69.76,69.88,106275.0,69.94,69.96,69.76,69.88,106275.0
2024-02-02 13:00:00,70.07,70.2,69.97,70.09,91995.0,70.07,70.2,69.97,70.09,91995.0
2024-02-02 14:00:00,70.17,70.3,70.15,70.23,121185.0,70.17,70.3,70.15,70.23,121185.0
2024-02-02 15:00:00,70.22,70.25,69.78,69.82,333405.0,70.22,70.25,69.78,69.82,333405.0
2024-02-05 09:30:00,69.58,69.82,69.39,69.46,214875.0,69.58,69.82,69.39,69.46,214875.0
2024-02-05 10:00:00,69.42,69.67,69.38,69.42,133080.0,69.42,69.67,69.38,69.42,133080.0
2024-02-05 11:00:00,69.43,69.77,69.37,69.76,102990.0,69.43,69.77,69.37,69.76,102990.0
2024-02-05 12:00:00,69.71,70.03,69.7,69.96,152910.0,69.71,70.03,69.7,69.96,152910.0
2024-02-05 13:00:00,70.0,70.28,70.0,70.16,107100.0,70.0,70.28,70.0,70.16,107100.0
2024-02-05 14:00:00,70.15,70.38,70.12,70.36,120630.0,70.15,70.38,70.12,70.36,120630.0
2024-02-05 15:00:00,70.42,70.48,70.28,70.37,297390.0,70.42,70.48,70.28,70.37,297390.0
2024-02-06 09:30:00,70.31,70.42,69.9,69.93,168015.0,70.31,70.42,69.9,69.93,168015.0
2024-02-06 10:00:00,69.96,70.28,69.72,70.28,155070.0,69.96,70.28,69.72,70.28,155070.0
2024-02-06 11:00:00,70.28,70.34,69.92,70.02,137115.0,70.28,70.34,69.92,70.02,137115.0
2024-02-06 12:00:00,70.04,70.23,69.94,70.22,229965.0,70.04,70.23,69.94,70.22,229965.0
2024-02-06 13:00:00,70.19,70.29,69.94,70.02,189630.0,70.19,70.29,69.94,70.02,189630.0
2024-02-06 14:00:00,70.02,70.14,69.85,70.11,123195.0,70.02,70.14,69.85,70.11,123195.0
2024-02-06 15:00:00,70.13,70.26,69.98,70.13,289035.0,70.13,70.26,69.98,70.13,289035.0
2024-02-07 09:30:00,70.38,70.62,70.03,70.31,245745.0,70.38,70.62,70.03,70.31,245745.0
2024-02-07 10:00:00,70.28,71.17,70.28,71.12,434025.0,70.28,71.17,70.28,71.12,434025.0
2024-02-07 11:00:00,71.11,71.42,71.01,71.42,267060.0,71.11,71.42,71.01,71.42,267060.0
2024-02-07 12:00:00,71.41,71.52,71.18,71.52,245190.0,71.41,71.52,71.18,71.52,245190.0
2024-02-07 13:00:00,71.53,71.6,71.29,71.36,500460.0,71.53,71.6,71.29,71.36,500460.0
2024-02-07 14:00:00,71.36,71.54,71.06,71.08,472830.0,71.36,71.54,71.06,71.08,472830.0
2024-02-07 15:00:00,71.06,71.39,70.99,71.19,741390.0,71.06,71.39,70.99,71.19,741390.0
2024-02-08 09:30:00,67.37,71.29,67.37,69.4,1131360.0,67.37,71.29,67.37,69.4,1131360.0
2024-02-08 10:00:00,69.39,69.53,68.05,68.95,738840.0,69.39,69.53,68.05,68.95,738840.0
2024-02-08 11:00:00,69.01,69.25,67.54,67.95,550725.0,69.01,69.25,67.54,67.95,550725.0
2024-02-08 12:00:00,67.93,68.0,67.47,67.68,357000.0,67.93,68.0,67.47,67.68,357000.0
2024-02-08 13:00:00,67.59,67.89,67.29,67.34,242925.0,67.59,67.89,67.29,67.34,242925.0
2024-02-08 14:00:00,67.41,68.51,67.31,67.87,509325.0,67.41,68.51,67.31,67.87,509325.0
2024-02-08 15:00:00,67.82,68.17,67.59,68.12,1016220.0,67.82,68.17,67.59,68.12,1016220.0
2024-02-09 09:30:00,68.39,68.82,68.12,68.81,234540.0,68.39,68.82,68.12,68.81,234540.0
2024-02-09 10:00:00,68.77,69.42,68.73,68.85,404895.0,68.77,69.42,68.73,68.85,404895.0
2024-02-09 11:00:00,68.88,69.39,68.75,69.39,194955.0,68.88,69.39,68.75,69.39,194955.0
2024-02-09 12:00:00,69.32,69.4,68.98,69.03,220395.0,69.32,69.4,68.98,69.03,220395.0
2024-02-09 13:00:00,69.13,69.28,68.93,69.0,198420.0,69.13,69.28,68.93,69.0,198420.0
2024-02-09 14:00:00,69.02,69.18,68.65,68.65,316395.0,69.02,69.18,68.65,68.65,316395.0
2024-02-09 15:00:00,68.61,68.68,68.32,68.4,582795.0,68.61,68.68,68.32,68.4,582795.0
2024-02-12 09:30:00,68.38,68.38,67.79,68.02,131730.0,68.38,68.38,67.79,68.02,131730.0
2024-02-12 10:00:00,68.06,68.33,67.97,68.29,299535.0,68.06,68.33,67.97,68.29,299535.0
2024-02-12 11:00:00,68.24,68.34,68.01,68.07,279750.0,68.24,68.34,68.01,68.07,279750.0
2024-02-12 12:00:00,68.07,68.31,67.82,67.93,821970.0,68.07,68.31,67.82,67.93,821970.0
2024-02-12 13:00:00,68.08,68.17,67.92,68.14,268515.0,68.08,68.17,67.92,68.14,268515.0
2024-02-12 14:00:00,68.24,68.48,68.06,68.16,216930.0,68.24,68.48,68.06,68.16,216930.0
2024-02-12 15:00:00,68.19,68.49,68.06,68.43,582300.0,68.19,68.49,68.06,68.43,582300.0
2024-02-13 09:30:00,68.33,69.45,68.33,68.81,549135.0,68.33,69.45,68.33,68.81,549135.0
2024-02-13 10:00:00,68.73,69.13,68.61,69.1,201150.0,68.73,69.13,68.61,69.1,201150.0
2024-02-13 11:00:00,69.1,69.34,68.96,69.04,191025.0,69.1,69.34,68.96,69.04,191025.0
2024-02-13 12:00:00,68.99,69.3,68.98,69.1,343920.0,68.99,69.3,68.98,69.1,343920.0
2024-02-13 13:00:00,69.08,69.08,68.9,69.01,154935.0,69.08,69.08,68.9,69.01,154935.0
2024-02-13 14:00:00,69.02,69.06,68.69,68.78,152220.0,69.02,69.06,68.69,68.78,152220.0
2024-02-13 15:00:00,68.82,69.35,68.75,69.33,474300.0,68.82,69.35,68.75,69.33,474300.0
2024-02-14 09:30:00,69.0,69.79,68.98,69.21,558225.0,69.0,69.79,68.98,69.21,558225.0
2024-02-14 10:00:00,69.37,69.91,69.27,69.51,468780.0,69.37,69.91,69.27,69.51,468780.0
2024-02-14 11:00:00,69.44,69.75,69.37,69.55,509775.0,69.44,69.75,69.37,69.55,509775.0
2024-02-14 12:00:00,69.61,69.91,69.55,69.68,327585.0,69.61,69.91,69.55,69.68,327585.0
2024-02-14 13:00:00,69.68,69.94,69.64,69.72,236790.0,69.68,69.94,69.64,69.72,236790.0
2024-02-14 14:00:00,69.73,69.91,69.7,69.85,136365.0,69.73,69.91,69.7,69.85,136365.0
2024-02-14 15:00:00,69.84,70.04,69.78,69.95,381945.0,69.84,70.04,69.78,69.95,381945.0
2024-02-15 09:30:00,70.07,70.16,69.14,69.58,357435.0,70.07,70.16,69.14,69.58,357435.0
2024-02-15 10:00:00,69.57,69.93,69.52,69.93,159675.0,69.57,69.93,69.52,69.93,159675.0
2024-02-15 11:00:00,70.04,70.13,69.8,70.04,123585.0,70.04,70.13,69.8,70.04,123585.0
2024-02-15 12:00:00,70.06,70.34,70.06,70.34,76650.0,70.06,70.34,70.06,70.34,76650.0
2024-02-15 13:00:00,70.29,70.39,70.16,70.35,87615.0,70.29,70.39,70.16,70.35,87615.0
2024-02-15 14:00:00,70.35,70.48,70.26,70.29,149370.0,70.35,70.48,70.26,70.29,149370.0
2024-02-15 15:00:00,70.23,70.46,69.77,69.88,553395.0,70.23,70.46,69.77,69.88,553395.0
2024-02-16 09:30:00,70.35,70.6,69.47,69.81,493650.0,70.35,70.6,69.47,69.81,493650.0
2024-02-16 10:00:00,69.82,70.08,69.5,69.71,275055.0,69.82,70.08,69.5,69.71,275055.0
2024-02-16 11:00:00,69.74,70.35,69.69,70.35,136185.0,69.74,70.35,69.69,70.35,136185.0
2024-02-16 12:00:00,70.4,70.51,70.29,70.29,154125.0,70.4,70.51,70.29,70.29,154125.0
2024-02-16 13:00:00,70.28,70.61,70.21,70.58,65040.0,70.28,70.61,70.21,70.58,65040.0
2024-02-16 14:00:00,70.61,70.7,70.22,70.26,319575.0,70.61,70.7,70.22,70.26,319575.0
2024-02-16 15:00:00,70.24,70.28,69.88,70.05,492060.0,70.24,70.28,69.88,70.05,492060.0
2024-02-20 09:30:00,70.05,70.41,69.86,69.98,344550.0,70.05,70.41,69.86,69.98,344550.0
2024-02-20 10:00:00,69.94,70.04,69.57,69.67,196230.0,69.94,70.04,69.57,69.67,196230.0
2024-02-20 11:00:00,69.63,69.76,69.59,69.6,115185.0,69.63,69.76,69.59,69.6,115185.0
2024-02-20 12:00:00,69.6,69.65,69.14,69.18,148710.0,69.6,69.65,69.14,69.18,148710.0
2024-02-20 13:00:00,69.16,69.22,68.86,69.08,81885.0,69.16,69.22,68.86,69.08,81885.0
2024-02-20 14:00:00,69.14,69.14,68.85,69.12,176625.0,69.14,69.14,68.85,69.12,176625.0
2024-02-20 15:00:00,69.15,69.15,68.93,69.0,247290.0,69.15,69.15,68.93,69.0,247290.0
2024-02-21 09:30:00,69.27,69.43,68.96,69.39,215550.0,69.27,69.43,68.96,69.39,215550.0
2024-02-21 10:00:00,69.41,69.69,69.41,69.62,165195.0,69.41,69.69,69.41,69.62,165195.0
2024-02-21 11:00:00,69.61,69.83,69.6,69.67,127215.0,69.61,69.83,69.6,69.67,127215.0
2024-02-21 12:00:00,69.66,69.67,69.42,69.62,74460.0,69.66,69.67,69.42,69.62,74460.0
2024-02-21 13:00:00,69.6,69.63,69.47,69.53,74745.0,69.6,69.63,69.47,69.53,74745.0
2024-02-21 14:00:00,69.49,69.55,69.1,69.1,56205.0,69.49,69.55,69.1,69.1,56205.0
2024-02-21 15:00:00,69.12,69.37,68.88,69.32,255405.0,69.12,69.37,68.88,69.32,255405.0
2024-02-22 09:30:00,69.55,70.18,69.55,70.07,302835.0,69.55,70.18,69.55,70.07,302835.0
2024-02-22 10:00:00,70.06,70.11,69.79,69.8,225450.0,70.06,70.11,69.79,69.8,225450.0
2024-02-22 11:00:00,69.8,70.28,69.8,70.04,331350.0,69.8,70.28,69.8,70.04,331350.0
2024-02-22 12:00:00,69.98,70.24,69.93,70.18,150630.0,69.98,70.24,69.93,70.18,150630.0
2024-02-22 13:00:00,70.1,70.59,70.09,70.55,134760.0,70.1,70.59,70.09,70.55,134760.0
2024-02-22 14:00:00,70.48,70.54,70.2,70.3,78525.0,70.48,70.54,70.2,70.3,78525.0
2024-02-22 15:00:00,70.32,70.48,70.2,70.32,358140.0,70.32,70.48,70.2,70.32,358140.0
2024-02-23 09:30:00,70.26,71.05,70.26,70.88,175020.0,70.26,71.05,70.26,70.88,175020.0
2024-02-23 10:00:00,70.81,71.07,70.6,70.7,184050.0,70.81,71.07,70.6,70.7,184050.0
2024-02-23 11:00:00,70.69,70.84,70.44,70.57,130710.0,70.69,70.84,70.44,70.57,130710.0
2024-02-23 12:00:00,70.59,70.68,70.29,70.29,82110.0,70.59,70.68,70.29,70.29,82110.0
2024-02-23 13:00:00,70.28,70.44,70.25,70.29,95865.0,70.28,70.44,70.25,70.29,95865.0
2024-02-23 14:00:00,70.3,70.43,70.25,70.29,111555.0,70.3,70.43,70.25,70.29,111555.0
2024-02-23 15:00:00,70.35,70.7,70.3,70.57,303600.0,70.35,70.7,70.3,70.57,303600.0
2024-02-26 09:30:00,70.59,70.88,70.41,70.6,174600.0,70.59,70.88,70.41,70.6,174600.0
2024-02-26 10:00:00,70.42,70.83,70.42,70.67,249210.0,70.42,70.83,70.42,70.67,249210.0
2024-02-26 11:00:00,70.69,71.25,70.67,70.92,482880.0,70.69,71.25,70.67,70.92,482880.0
2024-02-26 12:00:00,70.92,71.03,70.78,70.93,150045.0,70.92,71.03,70.78,70.93,150045.0
2024-02-26 13:00:00,70.93,70.94,70.67,70.83,148215.0,70.93,70.94,70.67,70.83,148215.0
2024-02-26 14:00:00,70.89,71.08,70.89,70.99,184680.0,70.89,71.08,70.89,70.99,184680.0
2024-02-26 15:00:00,71.0,71.19,70.77,70.85,367080.0,71.0,71.19,70.77,70.85,367080.0
2024-02-27 09:30:00,71.28,71.67,70.59,71.47,302490.0,71.28,71.67,70.59,71.47,302490.0
2024-02-27 10:00:00,71.57,71.82,71.36,71.44,315060.0,71.57,71.82,71.36,71.44,315060.0
2024-02-27 11:00:00,71.34,71.64,71.23,71.54,119385.0,71.34,71.64,71.23,71.54,119385.0
2024-02-27 12:00:00,71.49,71.63,71.4,71.59,70965.0,71.49,71.63,71.4,71.59,70965.0
2024-02-27 13:00:00,71.57,71.91,71.57,71.9,122820.0,71.57,71.91,71.57,71.9,122820.0
2024-02-27 14:00:00,71.91,72.04,71.83,72.04,211890.0,71.91,72.04,71.83,72.04,211890.0
2024-02-27 15:00:00,72.1,72.24,71.97,72.12,389025.0,72.1,72.24,71.97,72.12,389025.0
2024-02-28 09:30:00,72.0,72.88,71.94,72.11,434835.0,72.0,72.88,71.94,72.11,434835.0
2024-02-28 10:00:00,72.29,72.38,71.66,72.33,333495.0,72.29,72.38,71.66,72.33,333495.0
2024-02-28 11:00:00,72.27,72.43,72.06,72.21,121395.0,72.27,72.43,72.06,72.21,121395.0
2024-02-28 12:00:00,72.19,72.35,72.09,72.35,390405.0,72.19,72.35,72.09,72.35,390405.0
2024-02-28 13:00:00,72.51,72.71,72.44,72.56,119940.0,72.51,72.71,72.44,72.56,119940.0
2024-02-28 14:00:00,72.56,72.68,72.43,72.67,124485.0,72.56,72.68,72.43,72.67,124485.0
2024-02-28 15:00:00,72.64,72.93,72.55,72.91,322560.0,72.64,72.93,72.55,72.91,322560.0
2024-02-29 09:30:00,73.26,73.26,72.15,72.56,162810.0,73.26,73.26,72.15,72.56,162810.0
2024-02-29 10:00:00,72.58,72.58,71.88,72.05,174045.0,72.58,72.58,71.88,72.05,174045.0
2024-02-29 11:00:00,72.13,72.4,72.13,72.22,113430.0,72.13,72.4,72.13,72.22,113430.0
2024-02-29 12:00:00,72.37,72.62,72.33,72.61,130890.0,72.37,72.62,72.33,72.61,130890.0
2024-02-29 13:00:00,72.59,72.69,72.46,72.46,34395.0,72.59,72.69,72.46,72.46,34395.0
2024-02-29 14:00:00,72.46,72.52,72.27,72.51,90345.0,72.46,72.52,72.27,72.51,90345.0
2024-02-29 15:00:00,72.67,72.84,72.29,72.53,507660.0,72.67,72.84,72.29,72.53,507660.0
2024-03-01 09:30:00,72.38,72.42,72.14,72.42,56130.0,72.38,72.42,72.14,72.42,56130.0
2024-03-01 10:00:00,72.58,72.68,72.37,72.54,81255.0,72.58,72.68,72.37,72.54,81255.0
2024-03-01 11:00:00,72.65,72.75,72.19,72.51,185460.0,72.65,72.75,72.19,72.51,185460.0
2024-03-01 12:00:00,72.5,72.66,72.45,72.54,96480.0,72.5,72.66,72.45,72.54,96480.0
2024-03-01 13:00:00,72.59,72.62,72.28,72.5,126015.0,72.59,72.62,72.28,72.5,126015.0
2024-03-01 14:00:00,72.54,72.54,72.41,72.49,64650.0,72.54,72.54,72.41,72.49,64650.0
2024-03-01 15:00:00,72.42,72.59,72.31,72.37,353715.0,72.42,72.59,72.31,72.37,353715.0
2024-03-04 09:30:00,72.54,72.72,71.97,72.24,103545.0,72.54,72.72,71.97,72.24,103545.0
2024-03-04 10:00:00,72.28,72.39,71.72,71.84,297675.0,72.28,72.39,71.72,71.84,297675.0
2024-03-04 11:00:00,71.81,72.01,71.8,71.8,319530.0,71.81,72.01,71.8,71.8,319530.0
2024-03-04 12:00:00,71.74,71.86,71.65,71.72,79290.0,71.74,71.86,71.65,71.72,79290.0
2024-03-04 13:00:00,71.82,71.82,71.61,71.72,71895.0,71.82,71.82,71.61,71.72,71895.0
2024-03-04 14:00:00,71.76,71.76,71.53,71.62,155685.0,71.76,71.76,71.53,71.62,155685.0
2024-03-04 15:00:00,71.58,71.91,71.52,71.84,359955.0,71.58,71.91,71.52,71.84,359955.0
2024-03-05 09:30:00,72.14,72.32,71.9,72.12,95775.0,72.14,72.32,71.9,72.12,95775.0
2024-03-05 10:00:00,72.12,72.19,71.86,72.08,66210.0,72.12,72.19,71.86,72.08,66210.0
2024-03-05 11:00:00,72.08,72.19,71.92,71.94,110715.0,72.08,72.19,71.92,71.94,110715.0
2024-03-05 12:00:00,71.96,72.23,71.9,72.22,88950.0,71.96,72.23,71.9,72.22,88950.0
2024-03-05 13:00:00,72.23,72.27,71.98,71.99,95790.0,72.23,72.27,71.98,71.99,95790.0
2024-03-05 14:00:00,72.04,72.07,71.88,72.05,94500.0,72.04,72.07,71.88,72.05,94500.0
2024-03-05 15:00:00,72.1,72.11,71.83,71.98,388605.0,72.1,72.11,71.83,71.98,388605.0
2024-03-06 09:30:00,71.98,72.44,71.91,72.37,186435.0,71.98,72.44,71.91,72.37,186435.0
2024-03-06 10:00:00,72.29,72.65,72.07,72.13,311070.0,72.29,72.65,72.07,72.13,311070.0
2024-03-06 11:00:00,72.16,72.44,72.1,72.44,238845.0,72.16,72.44,72.1,72.44,238845.0
2024-03-06 12:00:00,72.46,72.65,72.04,72.13,151500.0,72.46,72.65,72.04,72.13,151500.0
2024-03-06 13:00:00,72.08,72.1,71.74,72.01,156870.0,72.08,72.1,71.74,72.01,156870.0
2024-03-06 14:00:00,71.92,71.92,71.67,71.87,275805.0,71.92,71.92,71.67,71.87,275805.0
2024-03-06 15:00:00,71.84,72.22,71.79,72.09,398265.0,71.84,72.22,71.79,72.09,398265.0
2024-03-07 09:30:00,72.7,72.86,72.4,72.8,88515.0,72.7,72.86,72.4,72.8,88515.0
2024-03-07 10:00:00,72.79,73.11,72.71,72.88,128235.0,72.79,73.11,72.71,72.88,128235.0
2024-03-07 11:00:00,72.88,72.9,72.56,72.61,139905.0,72.88,72.9,72.56,72.61,139905.0
2024-03-07 12:00:00,72.75,72.76,72.56,72.59,67800.0,72.75,72.76,72.56,72.59,67800.0
2024-03-07 13:00:00,72.61,72.77,72.48,72.64,68355.0,72.61,72.77,72.48,72.64,68355.0
2024-03-07 14:00:00,72.54,72.68,72.49,72.49,75690.0,72.54,72.68,72.49,72.49,75690.0
2024-03-07 15:00:00,72.5,72.68,72.44,72.63,301800.0,72.5,72.68,72.44,72.63,301800.0
2024-03-08 09:30:00,72.26,73.0,71.93,72.43,147750.0,72.26,73.0,71.93,72.43,147750.0
2024-03-08 10:00:00,72.61,72.72,72.22,72.54,287970.0,72.61,72.72,72.22,72.54,287970.0
2024-03-08 11:00:00,72.71,72.9,72.52,72.53,127590.0,72.71,72.9,72.52,72.53,127590.0
2024-03-08 12:00:00,72.56,72.58,72.26,72.26,107385.0,72.56,72.58,72.26,72.26,107385.0
2024-03-08 13:00:00,72.27,72.37,72.2,72.27,65445.0,72.27,72.37,72.2,72.27,65445.0
2024-03-08 14:00:00,72.3,72.43,72.18,72.18,77145.0,72.3,72.43,72.18,72.18,77145.0
2024-03-08 15:00:00,72.2,72.37,72.13,72.28,354930.0,72.2,72.37,72.13,72.28,354930.0
2024-03-11 09:30:00,72.63,72.63,71.53,72.14,310395.0,72.63,72.63,71.53,72.14,310395.0
2024-03-11 10:00:00,72.24,72.24,71.44,71.52,128385.0,72.24,72.24,71.44,71.52,128385.0
2024-03-11 11:00:00,71.47,71.98,71.47,71.78,132360.0,71.47,71.98,71.47,71.78,132360.0
2024-03-11 12:00:00,71.78,71.84,71.72,71.72,33000.0,71.78,71.84,71.72,71.72,33000.0
2024-03-11 13:00:00,71.85,72.22,71.81,72.22,64365.0,71.85,72.22,71.81,72.22,64365.0
2024-03-11 14:00:00,72.24,72.34,72.17,72.31,63135.0,72.24,72.34,72.17,72.31,63135.0
2024-03-11 15:00:00,72.28,72.49,72.17,72.42,274095.0,72.28,72.49,72.17,72.42,274095.0
2024-03-12 09:30:00,72.4,72.67,72.32,72.67,97920.0,72.4,72.67,72.32,72.67,97920.0
2024-03-12 10:00:00,72.69,73.04,72.62,72.97,171465.0,72.69,73.04,72.62,72.97,171465.0
2024-03-12 11:00:00,72.98,73.06,72.73,72.74,123315.0,72.98,73.06,72.73,72.74,123315.0
2024-03-12 12:00:00,72.78,73.2,72.78,73.13,95010.0,72.78,73.2,72.78,73.13,95010.0
2024-03-12 13:00:00,73.07,73.18,72.98,73.05,104805.0,73.07,73.18,72.98,73.05,104805.0
2024-03-12 14:00:00,73.12,73.23,72.9,73.08,259500.0,73.12,73.23,72.9,73.08,259500.0
2024-03-12 15:00:00,73.06,73.18,72.9,72.93,252870.0,73.06,73.18,72.9,72.93,252870.0
2024-03-13 09:30:00,72.93,73.13,72.57,72.76,64230.0,72.93,73.13,72.57,72.76,64230.0
2024-03-13 10:00:00,72.88,73.26,72.8,73.08,187275.0,72.88,73.26,72.8,73.08,187275.0
2024-03-13 11:00:00,73.07,73.21,72.95,73.09,98640.0,73.07,73.21,72.95,73.09,98640.0
2024-03-13 12:00:00,73.08,73.46,73.08,73.46,86520.0,73.08,73.46,73.08,73.46,86520.0
2024-03-13 13:00:00,73.55,73.7,73.49,73.49,79920.0,73.55,73.7,73.49,73.49,79920.0
2024-03-13 14:00:00,73.49,73.52,73.29,73.32,65355.0,73.49,73.52,73.29,73.32,65355.0
2024-03-13 15:00:00,73.37,73.46,73.1,73.46,232065.0,73.37,73.46,73.1,73.46,232065.0
2024-03-14 09:30:00,73.67,73.81,73.49,73.67,85275.0,73.67,73.81,73.49,73.67,85275.0
2024-03-14 10:00:00,73.56,73.77,73.38,73.68,196050.0,73.56,73.77,73.38,73.68,196050.0
2024-03-14 11:00:00,73.66,73.89,73.64,73.85,124680.0,73.66,73.89,73.64,73.85,124680.0
2024-03-14 12:00:00,73.83,74.01,73.75,73.92,76305.0,73.83,74.01,73.75,73.92,76305.0
2024-03-14 13:00:00,73.94,74.1,73.83,74.05,149460.0,73.94,74.1,73.83,74.05,149460.0
2024-03-14 14:00:00,74.09,74.28,73.97,74.11,259170.0,74.09,74.28,73.97,74.11,259170.0
2024-03-14 15:00:00,74.12,74.54,73.93,74.5,605640.0,74.12,74.54,73.93,74.5,605640.0
2024-03-15 09:30:00,74.41,74.8,74.23,74.47,1145025.0,74.41,74.8,74.23,74.47,1145025.0
2024-03-15 10:00:00,74.34,74.51,74.19,74.35,143310.0,74.34,74.51,74.19,74.35,143310.0
2024-03-15 11:00:00,74.32,74.57,74.26,74.28,123390.0,74.32,74.57,74.26,74.28,123390.0
2024-03-15 12:00:00,74.34,74.37,74.03,74.19,125235.0,74.34,74.37,74.03,74.19,125235.0
2024-03-15 13:00:00,74.2,74.37,74.18,74.37,70260.0,74.2,74.37,74.18,74.37,70260.0
2024-03-15 14:00:00,74.48,74.48,74.27,74.32,90240.0,74.48,74.48,74.27,74.32,90240.0
2024-03-15 15:00:00,74.29,74.36,74.17,74.21,478005.0,74.29,74.36,74.17,74.21,478005.0
2024-03-18 09:30:00,74.84,75.0,74.4,74.63,214740.0,74.84,75.0,74.4,74.63,214740.0
2024-03-18 10:00:00,74.62,74.94,74.54,74.81,139020.0,74.62,74.94,74.54,74.81,139020.0
2024-03-18 11:00:00,74.83,75.02,74.75,74.94,57930.0,74.83,75.02,74.75,74.94,57930.0
2024-03-18 12:00:00,74.82,74.94,74.79,74.82,62025.0,74.82,74.94,74.79,74.82,62025.0
2024-03-18 13:00:00,74.88,74.88,74.5,74.5,91110.0,74.88,74.88,74.5,74.5,91110.0
2024-03-18 14:00:00,74.54,74.66,74.38,74.42,76185.0,74.54,74.66,74.38,74.42,76185.0
2024-03-18 15:00:00,74.44,74.73,74.1,74.26,360510.0,74.44,74.73,74.1,74.26,360510.0
2024-03-19 09:30:00,74.77,75.4,74.77,75.2,169905.0,74.77,75.4,74.77,75.2,169905.0
2024-03-19 10:00:00,75.15,75.41,75.03,75.35,89370.0,75.15,75.41,75.03,75.35,89370.0
2024-03-19 11:00:00,75.35,75.44,75.11,75.44,102390.0,75.35,75.44,75.11,75.44,102390.0
2024-03-19 12:00:00,75.44,75.49,75.33,75.49,88605.0,75.44,75.49,75.33,75.49,88605.0
2024-03-19 13:00:00,75.59,75.6,75.38,75.44,53760.0,75.59,75.6,75.38,75.44,53760.0
2024-03-19 14:00:00,75.38,75.45,75.26,75.29,82455.0,75.38,75.45,75.26,75.29,82455.0
2024-03-19 15:00:00,75.29,75.75,75.21,75.61,422925.0,75.29,75.75,75.21,75.61,422925.0
2024-03-20 09:30:00,76.08,76.35,75.8,75.87,195255.0,76.08,76.35,75.8,75.87,195255.0
2024-03-20 10:00:00,75.9,76.2,75.86,75.87,200835.0,75.9,76.2,75.86,75.87,200835.0
2024-03-20 11:00:00,75.8,75.99,75.74,75.9,165435.0,75.8,75.99,75.74,75.9,165435.0
2024-03-20 12:00:00,75.84,76.21,75.79,76.14,89010.0,75.84,76.21,75.79,76.14,89010.0
2024-03-20 13:00:00,76.17,76.26,75.88,76.03,88500.0,76.17,76.26,75.88,76.03,88500.0
2024-03-20 14:00:00,76.13,76.31,75.9,76.19,188595.0,76.13,76.31,75.9,76.19,188595.0
2024-03-20 15:00:00,76.19,76.38,75.98,76.35,500625.0,76.19,76.38,75.98,76.35,500625.0
2024-03-21 09:30:00,76.57,76.92,76.28,76.89,154620.0,76.57,76.92,76.28,76.89,154620.0
2024-03-21 10:00:00,76.85,77.53,76.82,77.47,315600.0,76.85,77.53,76.82,77.47,315600.0
2024-03-21 11:00:00,77.42,77.89,77.32,77.53,331170.0,77.42,77.89,77.32,77.53,331170.0
2024-03-21 12:00:00,77.45,77.6,77.35,77.48,167040.0,77.45,77.6,77.35,77.48,167040.0
2024-03-21 13:00:00,77.52,77.91,77.48,77.74,152940.0,77.52,77.91,77.48,77.74,152940.0
2024-03-21 14:00:00,77.87,77.94,77.59,77.68,185565.0,77.87,77.94,77.59,77.68,185565.0
2024-03-21 15:00:00,77.67,77.75,77.39,77.59,444615.0,77.67,77.75,77.39,77.59,444615.0
2024-03-22 09:30:00,77.53,77.72,77.06,77.42,81015.0,77.53,77.72,77.06,77.42,81015.0
2024-03-22 10:00:00,77.51,77.82,77.42,77.58,72285.0,77.51,77.82,77.42,77.58,72285.0
2024-03-22 11:00:00,77.57,77.86,77.57,77.77,59745.0,77.57,77.86,77.57,77.77,59745.0
2024-03-22 12:00:00,77.72,77.72,77.43,77.43,79110.0,77.72,77.72,77.43,77.43,79110.0
2024-03-22 13:00:00,77.46,77.68,77.46,77.68,41235.0,77.46,77.68,77.46,77.68,41235.0
2024-03-22 14:00:00,77.62,77.73,77.6,77.7,38280.0,77.62,77.73,77.6,77.7,38280.0
2024-03-22 15:00:00,77.74,77.91,77.74,77.84,326430.0,77.74,77.91,77.74,77.84,326430.0
2024-03-25 09:30:00,77.65,77.68,76.98,77.34,104520.0,77.65,77.68,76.98,77.34,104520.0
2024-03-25 10:00:00,77.2,77.22,76.54,76.54,120660.0,77.2,77.22,76.54,76.54,120660.0
2024-03-25 11:00:00,76.5,76.55,76.18,76.42,180555.0,76.5,76.55,76.18,76.42,180555.0
2024-03-25 12:00:00,76.43,76.5,76.2,76.23,141990.0,76.43,76.5,76.2,76.23,141990.0
2024-03-25 13:00:00,76.25,76.41,76.25,76.38,77040.0,76.25,76.41,76.25,76.38,77040.0
2024-03-25 14:00:00,76.37,76.4,76.04,76.07,145560.0,76.37,76.4,76.04,76.07,145560.0
2024-03-25 15:00:00,76.05,76.11,75.76,75.79,364740.0,76.05,76.11,75.76,75.79,364740.0
2024-03-26 09:30:00,75.43,75.7,74.92,75.6,191070.0,75.43,75.7,74.92,75.6,191070.0
2024-03-26 10:00:00,75.51,75.66,75.07,75.21,390075.0,75.51,75.66,75.07,75.21,390075.0
2024-03-26 11:00:00,75.24,75.79,75.15,75.75,183990.0,75.24,75.79,75.15,75.75,183990.0
2024-03-26 12:00:00,75.69,75.85,75.59,75.82,102915.0,75.69,75.85,75.59,75.82,102915.0
2024-03-26 13:00:00,75.81,75.85,75.62,75.67,97875.0,75.81,75.85,75.62,75.67,97875.0
2024-03-26 14:00:00,75.68,75.86,75.62,75.77,99225.0,75.68,75.86,75.62,75.77,99225.0
2024-03-26 15:00:00,75.78,76.04,75.59,75.7,283305.0,75.78,76.04,75.59,75.7,283305.0
2024-03-27 09:30:00,76.25,76.27,75.64,75.8,229875.0,76.25,76.27,75.64,75.8,229875.0
2024-03-27 10:00:00,75.91,75.94,75.32,75.38,171090.0,75.91,75.94,75.32,75.38,171090.0
2024-03-27 11:00:00,75.33,75.71,75.33,75.48,74070.0,75.33,75.71,75.33,75.48,74070.0
2024-03-27 12:00:00,75.38,75.38,75.16,75.29,143595.0,75.38,75.38,75.16,75.29,143595.0
2024-03-27 13:00:00,75.26,75.35,75.16,75.33,209700.0,75.26,75.35,75.16,75.33,209700.0
2024-03-27 14:00:00,75.33,75.38,75.15,75.15,251370.0,75.33,75.38,75.15,75.15,251370.0
2024-03-27 15:00:00,75.17,75.7,74.9,75.7,648765.0,75.17,75.7,74.9,75.7,648765.0
2024-03-28 09:30:00,76.06,76.06,75.41,75.98,82965.0,76.06,76.06,75.41,75.98,82965.0
2024-03-28 10:00:00,75.98,76.18,75.73,76.03,137085.0,75.98,76.18,75.73,76.03,137085.0
2024-03-28 11:00:00,76.03,76.07,75.7,75.74,132180.0,76.03,76.07,75.7,75.74,132180.0
2024-03-28 12:00:00,75.73,75.89,75.51,75.8,179940.0,75.73,75.89,75.51,75.8,179940.0
2024-03-28 13:00:00,75.86,75.86,75.6,75.6,75915.0,75.86,75.86,75.6,75.6,75915.0
2024-03-28 14:00:00,75.45,75.54,75.04,75.4,106380.0,75.45,75.54,75.04,75.4,106380.0
2024-03-28 15:00:00,75.46,75.64,75.21,75.3,335505.0,75.46,75.64,75.21,75.3,335505.0
2024-04-01 09:30:00,75.21,75.21,74.96,75.16,62250.0,75.21,75.21,74.96,75.16,62250.0
2024-04-01 10:00:00,75.2,75.58,75.2,75.4,108375.0,75.2,75.58,75.2,75.4,108375.0
2024-04-01 11:00:00,75.37,75.56,75.1,75.18,109995.0,75.37,75.56,75.1,75.18,109995.0
2024-04-01 12:00:00,75.18,75.18,74.88,75.01,190305.0,75.18,75.18,74.88,75.01,190305.0
2024-04-01 13:00:00,74.95,75.04,74.84,74.87,202140.0,74.95,75.04,74.84,74.87,202140.0
2024-04-01 14:00:00,74.9,75.08,74.83,74.89,149700.0,74.9,75.08,74.83,74.89,149700.0
2024-04-01 15:00:00,74.9,75.38,74.9,75.35,228510.0,74.9,75.38,74.9,75.35,228510.0
2024-04-02 09:30:00,75.67,75.94,75.43,75.75,136515.0,75.67,75.94,75.43,75.75,136515.0
2024-04-02 10:00:00,75.67,76.13,75.56,76.09,159705.0,75.67,76.13,75.56,76.09,159705.0
2024-04-02 11:00:00,76.06,76.13,75.65,75.65,340050.0,76.06,76.13,75.65,75.65,340050.0
2024-04-02 12:00:00,75.66,75.66,75.49,75.57,57870.0,75.66,75.66,75.49,75.57,57870.0
2024-04-02 13:00:00,75.61,75.87,75.61,75.82,83610.0,75.61,75.87,75.61,75.82,83610.0
2024-04-02 14:00:00,75.83,76.01,75.76,75.93,102375.0,75.83,76.01,75.76,75.93,102375.0
2024-04-02 15:00:00,75.98,76.14,75.9,76.04,409065.0,75.98,76.14,75.9,76.04,409065.0
2024-04-03 09:30:00,76.0,76.39,75.8,76.34,147930.0,76.0,76.39,75.8,76.34,147930.0
2024-04-03 10:00:00,76.55,76.62,76.16,76.52,277875.0,76.55,76.62,76.16,76.52,277875.0
2024-04-03 11:00:00,76.52,76.6,76.39,76.4,66060.0,76.52,76.6,76.39,76.4,66060.0
2024-04-03 12:00:00,76.4,76.56,76.38,76.47,105840.0,76.4,76.56,76.38,76.47,105840.0
2024-04-03 13:00:00,76.42,76.51,76.27,76.27,57645.0,76.42,76.51,76.27,76.27,57645.0
2024-04-03 14:00:00,76.26,76.47,76.23,76.26,118710.0,76.26,76.47,76.23,76.26,118710.0
2024-04-03 15:00:00,76.22,76.23,75.48,75.61,519345.0,76.22,76.23,75.48,75.61,519345.0
2024-04-04 09:30:00,75.72,75.72,74.86,74.92,115965.0,75.72,75.72,74.86,74.92,115965.0
2024-04-04 10:00:00,75.03,75.04,74.28,74.33,240105.0,75.03,75.04,74.28,74.33,240105.0
2024-04-04 11:00:00,74.33,74.38,73.9,73.99,59145.0,74.33,74.38,73.9,73.99,59145.0
2024-04-04 12:00:00,73.97,74.2,73.97,73.99,43995.0,73.97,74.2,73.97,73.99,43995.0
2024-04-04 13:00:00,73.99,74.07,73.9,73.9,58065.0,73.99,74.07,73.9,73.9,58065.0
2024-04-04 14:00:00,73.87,73.9,73.65,73.87,82410.0,73.87,73.9,73.65,73.87,82410.0
2024-04-04 15:00:00,73.9,73.95,73.25,73.32,405825.0,73.9,73.95,73.25,73.32,405825.0
2024-04-05 09:30:00,73.53,73.89,73.53,73.78,77865.0,73.53,73.89,73.53,73.78,77865.0
2024-04-05 10:00:00,73.84,74.19,73.83,74.16,172830.0,73.84,74.19,73.83,74.16,172830.0
2024-04-05 11:00:00,74.15,74.75,74.15,74.64,111750.0,74.15,74.75,74.15,74.64,111750.0
2024-04-05 12:00:00,74.65,74.65,74.39,74.53,102780.0,74.65,74.65,74.39,74.53,102780.0
2024-04-05 13:00:00,74.5,74.55,74.34,74.37,108735.0,74.5,74.55,74.34,74.37,108735.0
2024-04-05 14:00:00,74.43,74.57,74.34,74.47,89655.0,74.43,74.57,74.34,74.47,89655.0
2024-04-05 15:00:00,74.48,74.59,74.42,74.53,344940.0,74.48,74.59,74.42,74.53,344940.0
2024-04-08 09:30:00,74.5,74.69,74.32,74.64,112380.0,74.5,74.69,74.32,74.64,112380.0
2024-04-08 10:00:00,74.64,74.64,74.04,74.08,177765.0,74.64,74.64,74.04,74.08,177765.0
2024-04-08 11:00:00,74.0,74.02,73.74,73.92,122520.0,74.0,74.02,73.74,73.92,122520.0
2024-04-08 12:00:00,73.93,74.07,73.82,73.87,94650.0,73.93,74.07,73.82,73.87,94650.0
2024-04-08 13:00:00,73.87,74.03,73.87,74.03,52440.0,73.87,74.03,73.87,74.03,52440.0
2024-04-08 14:00:00,73.94,73.99,73.77,73.86,89325.0,73.94,73.99,73.77,73.86,89325.0
2024-04-08 15:00:00,73.86,74.05,73.73,73.82,231210.0,73.86,74.05,73.73,73.82,231210.0
2024-04-09 09:30:00,74.25,74.55,73.53,73.53,127695.0,74.25,74.55,73.53,73.53,127695.0
2024-04-09 10:00:00,73.53,73.77,72.68,72.87,220695.0,73.53,73.77,72.68,72.87,220695.0
2024-04-09 11:00:00,72.98,73.46,72.98,73.1,83520.0,72.98,73.46,72.98,73.1,83520.0
2024-04-09 12:00:00,73.04,73.19,73.01,73.08,62580.0,73.04,73.19,73.01,73.08,62580.0
2024-04-09 13:00:00,73.04,73.18,72.94,73.08,292740.0,73.04,73.18,72.94,73.08,292740.0
2024-04-09 14:00:00,73.13,73.13,72.65,72.65,260025.0,73.13,73.13,72.65,72.65,260025.0
2024-04-09 15:00:00,72.69,73.05,72.62,73.05,415455.0,72.69,73.05,72.62,73.05,415455.0
2024-04-10 09:30:00,72.73,73.0,72.55,72.63,138120.0,72.73,73.0,72.55,72.63,138120.0
2024-04-10 10:00:00,72.56,72.8,72.46,72.8,167880.0,72.56,72.8,72.46,72.8,167880.0
2024-04-10 11:00:00,72.74,72.9,72.72,72.78,47535.0,72.74,72.9,72.72,72.78,47535.0
2024-04-10 12:00:00,72.83,73.03,72.79,72.94,77355.0,72.83,73.03,72.79,72.94,77355.0
2024-04-10 13:00:00,72.89,73.05,72.74,72.91,96045.0,72.89,73.05,72.74,72.91,96045.0
2024-04-10 14:00:00,72.83,73.1,72.8,72.86,90975.0,72.83,73.1,72.8,72.86,90975.0
2024-04-10 15:00:00,72.87,72.95,72.71,72.87,229725.0,72.87,72.95,72.71,72.87,229725.0
2024-04-11 09:30:00,72.99,72.99,72.32,72.4,78645.0,72.99,72.99,72.32,72.4,78645.0
2024-04-11 10:00:00,72.4,72.4,71.79,71.9,223110.0,72.4,72.4,71.79,71.9,223110.0
2024-04-11 11:00:00,71.95,72.07,71.8,72.05,169965.0,71.95,72.07,71.8,72.05,169965.0
2024-04-11 12:00:00,72.04,72.4,72.04,72.38,21255.0,72.04,72.4,72.04,72.38,21255.0
2024-04-11 13:00:00,72.39,72.58,72.35,72.5,54750.0,72.39,72.58,72.35,72.5,54750.0
2024-04-11 14:00:00,72.43,72.73,72.43,72.59,35940.0,72.43,72.73,72.43,72.59,35940.0
2024-04-11 15:00:00,72.64,72.73,72.17,72.18,299505.0,72.64,72.73,72.17,72.18,299505.0
2024-04-12 09:30:00,71.8,72.17,71.74,72.12,84105.0,71.8,72.17,71.74,72.12,84105.0
2024-04-12 10:00:00,71.97,72.12,71.74,72.04,100935.0,71.97,72.12,71.74,72.04,100935.0
2024-04-12 11:00:00,72.08,72.1,71.7,71.7,53490.0,72.08,72.1,71.7,71.7,53490.0
2024-04-12 12:00:00,71.72,71.89,71.49,71.6,121620.0,71.72,71.89,71.49,71.6,121620.0
2024-04-12 13:00:00,71.6,71.88,71.54,71.73,48855.0,71.6,71.88,71.54,71.73,48855.0
2024-04-12 14:00:00,71.67,71.85,71.59,71.63,90750.0,71.67,71.85,71.59,71.63,90750.0
2024-04-12 15:00:00,71.66,71.79,71.48,71.78,313425.0,71.66,71.79,71.48,71.78,313425.0
2024-04-15 09:30:00,72.92,72.95,72.21,72.27,158610.0,72.92,72.95,72.21,72.27,158610.0
2024-04-15 10:00:00,72.25,72.41,71.89,72.04,202515.0,72.25,72.41,71.89,72.04,202515.0
2024-04-15 11:00:00,71.95,72.25,71.95,72.23,138855.0,71.95,72.25,71.95,72.23,138855.0
2024-04-15 12:00:00,72.23,72.38,71.78,71.78,66795.0,72.23,72.38,71.78,71.78,66795.0
2024-04-15 13:00:00,71.77,71.86,71.4,71.57,83235.0,71.77,71.86,71.4,71.57,83235.0
2024-04-15 14:00:00,71.55,71.67,71.46,71.57,84840.0,71.55,71.67,71.46,71.57,84840.0
2024-04-15 15:00:00,71.59,71.62,71.25,71.26,399030.0,71.59,71.62,71.25,71.26,399030.0
2024-04-16 09:30:00,71.55,72.44,71.55,72.44,433185.0,71.55,72.44,71.55,72.44,433185.0
2024-04-16 10:00:00,72.31,72.57,72.11,72.45,231030.0,72.31,72.57,72.11,72.45,231030.0
2024-04-16 11:00:00,72.45,72.58,72.34,72.44,150915.0,72.45,72.58,72.34,72.44,150915.0
2024-04-16 12:00:00,72.47,72.71,72.43,72.65,189315.0,72.47,72.71,72.43,72.65,189315.0
2024-04-16 13:00:00,72.61,72.65,72.36,72.58,371415.0,72.61,72.65,72.36,72.58,371415.0
2024-04-16 14:00:00,72.56,72.9,72.56,72.87,148515.0,72.56,72.9,72.56,72.87,148515.0
2024-04-16 15:00:00,72.88,73.0,72.54,72.64,450270.0,72.88,73.0,72.54,72.64,450270.0
2024-04-17 09:30:00,73.55,73.55,72.74,73.25,221955.0,73.55,73.55,72.74,73.25,221955.0
2024-04-17 10:00:00,73.25,73.55,73.17,73.18,257760.0,73.25,73.55,73.17,73.18,257760.0
2024-04-17 11:00:00,73.21,73.26,73.01,73.19,99540.0,73.21,73.26,73.01,73.19,99540.0
2024-04-17 12:00:00,73.21,73.21,73.02,73.07,94935.0,73.21,73.21,73.02,73.07,94935.0
2024-04-17 13:00:00,73.01,73.19,72.94,73.08,87075.0,73.01,73.19,72.94,73.08,87075.0
2024-04-17 14:00:00,73.05,73.17,72.94,73.04,72645.0,73.05,73.17,72.94,73.04,72645.0
2024-04-17 15:00:00,73.03,73.17,72.9,72.93,239235.0,73.03,73.17,72.9,72.93,239235.0
2024-04-18 09:30:00,73.67,74.16,73.0,73.52,172635.0,73.67,74.16,73.0,73.52,172635.0
2024-04-18 10:00:00,73.53,74.04,73.46,73.89,219375.0,73.53,74.04,73.46,73.89,219375.0
2024-04-18 11:00:00,73.98,74.0,73.75,73.78,61995.0,73.98,74.0,73.75,73.78,61995.0
2024-04-18 12:00:00,73.85,73.85,73.55,73.61,115155.0,73.85,73.85,73.55,73.61,115155.0
2024-04-18 13:00:00,73.68,73.73,73.3,73.51,193845.0,73.68,73.73,73.3,73.51,193845.0
2024-04-18 14:00:00,73.48,73.63,73.31,73.57,231300.0,73.48,73.63,73.31,73.57,231300.0
2024-04-18 15:00:00,73.54,73.63,73.28,73.4,311655.0,73.54,73.63,73.28,73.4,311655.0
2024-04-19 09:30:00,73.56,73.67,73.19,73.28,302895.0,73.56,73.67,73.19,73.28,302895.0
2024-04-19 10:00:00,73.24,73.35,72.9,72.9,126810.0,73.24,73.35,72.9,72.9,126810.0
2024-04-19 11:00:00,72.92,72.95,72.43,72.43,103380.0,72.92,72.95,72.43,72.43,103380.0
2024-04-19 12:00:00,72.32,72.39,72.08,72.2,116895.0,72.32,72.39,72.08,72.2,116895.0
2024-04-19 13:00:00,72.28,72.43,72.13,72.43,88590.0,72.28,72.43,72.13,72.43,88590.0
2024-04-19 14:00:00,72.35,72.4,72.21,72.28,71205.0,72.35,72.4,72.21,72.28,71205.0
2024-04-19 15:00:00,72.26,72.81,72.16,72.73,243600.0,72.26,72.81,72.16,72.73,243600.0
2024-04-22 09:30:00,73.31,73.52,72.57,72.71,177345.0,73.31,73.52,72.57,72.71,177345.0
2024-04-22 10:00:00,72.7,73.01,72.53,72.53,264825.0,72.7,73.01,72.53,72.53,264825.0
2024-04-22 11:00:00,72.5,72.52,72.07,72.4,334035.0,72.5,72.52,72.07,72.4,334035.0
2024-04-22 12:00:00,72.35,72.57,72.35,72.55,52305.0,72.35,72.57,72.35,72.55,52305.0
2024-04-22 13:00:00,72.58,72.92,72.55,72.84,104580.0,72.58,72.92,72.55,72.84,104580.0
2024-04-22 14:00:00,72.96,73.24,72.86,72.89,159975.0,72.96,73.24,72.86,72.89,159975.0
2024-04-22 15:00:00,72.9,73.03,72.64,72.7,345330.0,72.9,73.03,72.64,72.7,345330.0
2024-04-23 09:30:00,73.38,73.38,72.46,72.8,217695.0,73.38,73.38,72.46,72.8,217695.0
2024-04-23 10:00:00,72.92,73.21,72.8,73.08,344205.0,72.92,73.21,72.8,73.08,344205.0
2024-04-23 11:00:00,73.05,73.05,72.58,72.58,132780.0,73.05,73.05,72.58,72.58,132780.0
2024-04-23 12:00:00,72.55,72.82,72.43,72.72,119865.0,72.55,72.82,72.43,72.72,119865.0
2024-04-23 13:00:00,72.72,72.97,72.67,72.94,77265.0,72.72,72.97,72.67,72.94,77265.0
2024-04-23 14:00:00,72.9,73.02,72.67,72.7,68790.0,72.9,73.02,72.67,72.7,68790.0
2024-04-23 15:00:00,72.73,72.93,72.59,72.79,316035.0,72.73,72.93,72.59,72.79,316035.0
2024-04-24 09:30:00,72.42,73.08,71.93,72.93,298980.0,72.42,73.08,71.93,72.93,298980.0
2024-04-24 10:00:00,73.02,73.27,72.74,72.93,353250.0,73.02,73.27,72.74,72.93,353250.0
2024-04-24 11:00:00,72.83,72.83,72.53,72.71,188820.0,72.83,72.83,72.53,72.71,188820.0
2024-04-24 12:00:00,72.72,72.85,72.52,72.65,135030.0,72.72,72.85,72.52,72.65,135030.0
2024-04-24 13:00:00,72.64,73.01,72.6,72.9,83310.0,72.64,73.01,72.6,72.9,83310.0
2024-04-24 14:00:00,72.89,73.0,72.74,72.93,66255.0,72.89,73.0,72.74,72.93,66255.0
2024-04-24 15:00:00,72.89,73.05,72.75,72.79,531645.0,72.89,73.05,72.75,72.79,531645.0
2024-04-25 09:30:00,68.0,70.47,67.05,67.63,1368570.0,68.0,70.47,67.05,67.63,1368570.0
2024-04-25 10:00:00,67.63,68.63,67.45,68.58,710520.0,67.63,68.63,67.45,68.58,710520.0
2024-04-25 11:00:00,68.7,69.8,67.49,69.77,732390.0,68.7,69.8,67.49,69.77,732390.0
2024-04-25 12:00:00,69.88,71.14,69.82,70.44,926310.0,69.88,71.14,69.82,70.44,926310.0
2024-04-25 13:00:00,70.35,71.0,69.93,70.82,225390.0,70.35,71.0,69.93,70.82,225390.0
2024-04-25 14:00:00,70.87,70.9,70.06,70.24,341535.0,70.87,70.9,70.06,70.24,341535.0
2024-04-25 15:00:00,70.29,70.44,69.94,70.35,963465.0,70.29,70.44,69.94,70.35,963465.0
2024-04-26 09:30:00,69.64,70.17,69.47,70.16,185385.0,69.64,70.17,69.47,70.16,185385.0
2024-04-26 10:00:00,70.23,70.37,69.42,69.71,324105.0,70.23,70.37,69.42,69.71,324105.0
2024-04-26 11:00:00,69.62,69.71,69.39,69.44,118815.0,69.62,69.71,69.39,69.44,118815.0
2024-04-26 12:00:00,69.44,69.87,69.43,69.87,87735.0,69.44,69.87,69.43,69.87,87735.0
2024-04-26 13:00:00,69.82,69.95,69.66,69.95,97890.0,69.82,69.95,69.66,69.95,97890.0
2024-04-26 14:00:00,69.95,69.95,69.63,69.72,75090.0,69.95,69.95,69.63,69.72,75090.0
2024-04-26 15:00:00,69.77,69.77,69.42,69.59,350190.0,69.77,69.77,69.42,69.59,350190.0
2024-04-29 09:30:00,69.35,69.35,68.45,68.63,258075.0,69.35,69.35,68.45,68.63,258075.0
2024-04-29 10:00:00,68.71,69.41,68.64,68.96,258285.0,68.71,69.41,68.64,68.96,258285.0
2024-04-29 11:00:00,68.96,69.03,68.73,68.99,158835.0,68.96,69.03,68.73,68.99,158835.0
2024-04-29 12:00:00,68.94,69.12,68.75,69.12,69960.0,68.94,69.12,68.75,69.12,69960.0
2024-04-29 13:00:00,68.98,69.16,68.87,68.88,63345.0,68.98,69.16,68.87,68.88,63345.0
2024-04-29 14:00:00,68.83,69.06,68.79,69.01,104955.0,68.83,69.06,68.79,69.01,104955.0
2024-04-29 15:00:00,68.98,69.18,68.79,69.18,312540.0,68.98,69.18,68.79,69.18,312540.0
2024-04-30 09:30:00,68.57,69.02,68.44,68.78,326715.0,68.57,69.02,68.44,68.78,326715.0
2024-04-30 10:00:00,68.68,68.76,67.79,68.01,361140.0,68.68,68.76,67.79,68.01,361140.0
2024-04-30 11:00:00,67.99,68.17,67.52,67.96,402990.0,67.99,68.17,67.52,67.96,402990.0
2024-04-30 12:00:00,67.99,68.22,67.81,67.99,343965.0,67.99,68.22,67.81,67.99,343965.0
2024-04-30 13:00:00,67.99,67.99,67.41,67.77,363615.0,67.99,67.99,67.41,67.77,363615.0
2024-04-30 14:00:00,67.77,67.77,67.27,67.36,257460.0,67.77,67.77,67.27,67.36,257460.0
2024-04-30 15:00:00,67.33,67.58,67.33,67.52,534360.0,67.33,67.58,67.33,67.52,534360.0
2024-05-01 09:30:00,67.06,67.39,67.04,67.12,143115.0,67.06,67.39,67.04,67.12,143115.0
2024-05-01 10:00:00,67.18,67.6,67.07,67.13,388290.0,67.18,67.6,67.07,67.13,388290.0
2024-05-01 11:00:00,67.11,67.5,67.09,67.35,183840.0,67.11,67.5,67.09,67.35,183840.0
2024-05-01 12:00:00,67.33,67.87,67.33,67.68,613380.0,67.33,67.87,67.33,67.68,613380.0
2024-05-01 13:00:00,67.67,67.75,67.46,67.53,451620.0,67.67,67.75,67.46,67.53,451620.0
2024-05-01 14:00:00,67.6,67.81,67.4,67.64,719085.0,67.6,67.81,67.4,67.64,719085.0
2024-05-01 15:00:00,67.66,67.86,66.95,67.0,872925.0,67.66,67.86,66.95,67.0,872925.0
2024-05-02 09:30:00,66.94,67.08,66.67,67.08,161925.0,66.94,67.08,66.67,67.08,161925.0
2024-05-02 10:00:00,67.15,67.2,66.71,67.13,288030.0,67.15,67.2,66.71,67.13,288030.0
2024-05-02 11:00:00,67.16,67.19,66.86,67.03,230595.0,67.16,67.19,66.86,67.03,230595.0
2024-05-02 12:00:00,67.08,67.08,66.78,67.0,106275.0,67.08,67.08,66.78,67.0,106275.0
2024-05-02 13:00:00,66.99,67.06,66.86,66.95,153825.0,66.99,67.06,66.86,66.95,153825.0
2024-05-02 14:00:00,66.95,67.05,66.93,66.98,130185.0,66.95,67.05,66.93,66.98,130185.0
2024-05-02 15:00:00,67.01,67.14,66.86,67.11,615975.0,67.01,67.14,66.86,67.11,615975.0
2024-05-03 09:30:00,66.89,67.47,66.89,67.26,270990.0,66.89,67.47,66.89,67.26,270990.0
2024-05-03 10:00:00,67.31,67.66,67.23,67.38,361215.0,67.31,67.66,67.23,67.38,361215.0
2024-05-03 11:00:00,67.33,67.68,67.29,67.61,307710.0,67.33,67.68,67.29,67.61,307710.0
2024-05-03 12:00:00,67.61,67.65,67.44,67.62,128595.0,67.61,67.65,67.44,67.62,128595.0
2024-05-03 13:00:00,67.66,67.76,67.55,67.76,322845.0,67.66,67.76,67.55,67.76,322845.0
2024-05-03 14:00:00,67.78,67.78,67.56,67.68,396840.0,67.78,67.78,67.56,67.68,396840.0
2024-05-03 15:00:00,67.67,67.97,67.49,67.53,565185.0,67.67,67.97,67.49,67.53,565185.0
2024-05-06 09:30:00,67.43,67.69,67.01,67.69,359895.0,67.43,67.69,67.01,67.69,359895.0
2024-05-06 10:00:00,67.67,67.96,67.53,67.96,582195.0,67.67,67.96,67.53,67.96,582195.0
2024-05-06 11:00:00,67.95,67.96,67.45,67.55,133170.0,67.95,67.96,67.45,67.55,133170.0
2024-05-06 12:00:00,67.55,67.7,67.54,67.64,95970.0,67.55,67.7,67.54,67.64,95970.0
2024-05-06 13:00:00,67.67,67.82,67.6,67.68,137700.0,67.67,67.82,67.6,67.68,137700.0
2024-05-06 14:00:00,67.68,67.77,67.66,67.67,213780.0,67.68,67.77,67.66,67.67,213780.0
2024-05-06 15:00:00,67.64,67.77,67.51,67.76,667245.0,67.64,67.77,67.51,67.76,667245.0
2024-05-07 09:30:00,67.74,67.95,67.53,67.9,454950.0,67.74,67.95,67.53,67.9,454950.0
2024-05-07 10:00:00,67.93,68.19,67.64,68.09,557865.0,67.93,68.19,67.64,68.09,557865.0
2024-05-07 11:00:00,68.03,68.18,67.82,67.82,267405.0,68.03,68.18,67.82,67.82,267405.0
2024-05-07 12:00:00,67.85,68.09,67.85,67.91,156795.0,67.85,68.09,67.85,67.91,156795.0
2024-05-07 13:00:00,67.97,68.06,67.87,67.88,220680.0,67.97,68.06,67.87,67.88,220680.0
2024-05-07 14:00:00,67.85,67.99,67.8,67.89,230535.0,67.85,67.99,67.8,67.89,230535.0
2024-05-07 15:00:00,67.88,68.12,67.78,68.08,616425.0,67.88,68.12,67.78,68.08,616425.0
2024-05-08 09:30:00,68.3,68.41,68.13,68.39,78975.0,68.3,68.41,68.13,68.39,78975.0
2024-05-08 10:00:00,68.41,68.72,68.35,68.57,482595.0,68.41,68.72,68.35,68.57,482595.0
2024-05-08 11:00:00,68.55,68.55,68.1,68.1,82470.0,68.55,68.55,68.1,68.1,82470.0
2024-05-08 12:00:00,68.16,68.46,68.13,68.33,124260.0,68.16,68.46,68.13,68.33,124260.0
2024-05-08 13:00:00,68.3,68.38,68.11,68.2,209985.0,68.3,68.38,68.11,68.2,209985.0
2024-05-08 14:00:00,68.31,68.37,68.23,68.23,72360.0,68.31,68.37,68.23,68.23,72360.0
2024-05-08 15:00:00,68.2,68.33,68.02,68.02,210975.0,68.2,68.33,68.02,68.02,210975.0
2024-05-09 09:30:00,68.25,68.5,68.01,68.44,71760.0,68.25,68.5,68.01,68.44,71760.0
2024-05-09 10:00:00,68.47,68.92,68.38,68.85,171135.0,68.47,68.92,68.38,68.85,171135.0
2024-05-09 11:00:00,68.87,68.87,68.63,68.67,93795.0,68.87,68.87,68.63,68.67,93795.0
2024-05-09 12:00:00,68.68,68.8,68.51,68.68,184170.0,68.68,68.8,68.51,68.68,184170.0
2024-05-09 13:00:00,68.72,68.75,68.62,68.75,52140.0,68.72,68.75,68.62,68.75,52140.0
2024-05-09 14:00:00,68.69,68.86,68.65,68.82,156030.0,68.69,68.86,68.65,68.82,156030.0
2024-05-09 15:00:00,68.78,68.83,68.5,68.76,187050.0,68.78,68.83,68.5,68.76,187050.0
2024-05-10 09:30:00,68.44,68.72,68.44,68.48,165720.0,68.44,68.72,68.44,68.48,165720.0
2024-05-10 10:00:00,68.48,68.55,68.12,68.24,221100.0,68.48,68.55,68.12,68.24,221100.0
2024-05-10 11:00:00,68.33,68.43,68.3,68.4,105810.0,68.33,68.43,68.3,68.4,105810.0
2024-05-10 12:00:00,68.36,68.43,68.15,68.31,164325.0,68.36,68.43,68.15,68.31,164325.0
2024-05-10 13:00:00,68.27,68.27,67.95,68.0,75255.0,68.27,68.27,67.95,68.0,75255.0
2024-05-10 14:00:00,67.99,68.03,67.67,67.7,142350.0,67.99,68.03,67.67,67.7,142350.0
2024-05-10 15:00:00,67.68,68.1,67.54,67.95,336450.0,67.68,68.1,67.54,67.95,336450.0
2024-05-13 09:30:00,68.42,68.42,67.48,67.6,383355.0,68.42,68.42,67.48,67.6,383355.0
2024-05-13 10:00:00,67.63,67.99,67.46,67.6,568170.0,67.63,67.99,67.46,67.6,568170.0
2024-05-13 11:00:00,67.6,67.71,67.53,67.62,276435.0,67.6,67.71,67.53,67.62,276435.0
2024-05-13 12:00:00,67.61,67.64,67.3,67.37,250890.0,67.61,67.64,67.3,67.37,250890.0
2024-05-13 13:00:00,67.33,67.48,67.2,67.48,176460.0,67.33,67.48,67.2,67.48,176460.0
2024-05-13 14:00:00,67.46,67.62,67.43,67.57,233055.0,67.46,67.62,67.43,67.57,233055.0
2024-05-13 15:00:00,67.57,67.7,67.4,67.5,461430.0,67.57,67.7,67.4,67.5,461430.0
2024-05-14 09:30:00,67.47,67.47,66.17,66.43,431715.0,67.47,67.47,66.17,66.43,431715.0
2024-05-14 10:00:00,66.58,66.78,66.01,66.06,535965.0,66.58,66.78,66.01,66.06,535965.0
2024-05-14 11:00:00,66.06,66.5,66.01,66.33,619710.0,66.06,66.5,66.01,66.33,619710.0
2024-05-14 12:00:00,66.33,66.67,66.26,66.56,221025.0,66.33,66.67,66.26,66.56,221025.0
2024-05-14 13:00:00,66.54,66.8,66.54,66.63,264075.0,66.54,66.8,66.54,66.63,264075.0
2024-05-14 14:00:00,66.72,66.78,66.56,66.75,427485.0,66.72,66.78,66.56,66.75,427485.0
2024-05-14 15:00:00,66.78,67.16,66.67,67.1,720555.0,66.78,67.16,66.67,67.1,720555.0
2024-05-15 09:30:00,67.61,67.7,67.19,67.6,266865.0,67.61,67.7,67.19,67.6,266865.0
2024-05-15 10:00:00,67.55,67.91,67.55,67.89,239055.0,67.55,67.91,67.55,67.89,239055.0
2024-05-15 11:00:00,67.92,67.98,67.76,67.81,279825.0,67.92,67.98,67.76,67.81,279825.0
2024-05-15 12:00:00,67.87,67.87,67.65,67.81,195405.0,67.87,67.87,67.65,67.81,195405.0
2024-05-15 13:00:00,67.74,67.79,67.51,67.66,86985.0,67.74,67.79,67.51,67.66,86985.0
2024-05-15 14:00:00,67.71,67.86,67.62,67.73,46770.0,67.71,67.86,67.62,67.73,46770.0
2024-05-15 15:00:00,67.7,67.7,67.16,67.38,277425.0,67.7,67.7,67.16,67.38,277425.0
2024-05-16 09:30:00,67.18,67.63,67.03,67.03,87405.0,67.18,67.63,67.03,67.03,87405.0
2024-05-16 10:00:00,67.0,67.47,67.0,67.47,236145.0,67.0,67.47,67.0,67.47,236145.0
2024-05-16 11:00:00,67.46,67.49,66.86,67.11,144180.0,67.46,67.49,66.86,67.11,144180.0
2024-05-16 12:00:00,67.09,67.25,67.09,67.18,53070.0,67.09,67.25,67.09,67.18,53070.0
2024-05-16 13:00:00,67.18,67.21,66.84,67.04,117930.0,67.18,67.21,66.84,67.04,117930.0
2024-05-16 14:00:00,67.01,67.01,66.77,66.87,115065.0,67.01,67.01,66.77,66.87,115065.0
2024-05-16 15:00:00,66.9,67.17,66.69,67.09,374850.0,66.9,67.17,66.69,67.09,374850.0
2024-05-17 09:30:00,67.07,67.28,66.98,67.28,227790.0,67.07,67.28,66.98,67.28,227790.0
2024-05-17 10:00:00,67.28,67.39,67.21,67.28,133200.0,67.28,67.39,67.21,67.28,133200.0
2024-05-17 11:00:00,67.26,67.26,66.94,67.09,217590.0,67.26,67.26,66.94,67.09,217590.0
2024-05-17 12:00:00,67.05,67.12,66.97,67.06,80160.0,67.05,67.12,66.97,67.06,80160.0
2024-05-17 13:00:00,67.02,67.14,66.97,67.1,158895.0,67.02,67.14,66.97,67.1,158895.0
2024-05-17 14:00:00,67.1,67.36,67.1,67.3,86025.0,67.1,67.36,67.1,67.3,86025.0
2024-05-17 15:00:00,67.33,67.51,67.24,67.47,229200.0,67.33,67.51,67.24,67.47,229200.0
2024-05-20 09:30:00,67.49,67.49,67.0,67.05,246165.0,67.49,67.49,67.0,67.05,246165.0
2024-05-20 10:00:00,67.07,67.21,66.91,67.14,394035.0,67.07,67.21,66.91,67.14,394035.0
2024-05-20 11:00:00,67.19,67.19,66.69,66.7,136245.0,67.19,67.19,66.69,66.7,136245.0
2024-05-20 12:00:00,66.68,66.71,66.43,66.5,187920.0,66.68,66.71,66.43,66.5,187920.0
2024-05-20 13:00:00,66.51,66.61,66.35,66.5,174105.0,66.51,66.61,66.35,66.5,174105.0
2024-05-20 14:00:00,66.46,66.6,66.41,66.52,349125.0,66.46,66.6,66.41,66.52,349125.0
2024-05-20 15:00:00,66.59,66.66,66.25,66.36,588660.0,66.59,66.66,66.25,66.36,588660.0
2024-05-21 09:30:00,66.6,66.8,66.0,66.44,242415.0,66.6,66.8,66.0,66.44,242415.0
2024-05-21 10:00:00,66.62,66.94,66.51,66.51,363990.0,66.62,66.94,66.51,66.51,363990.0
2024-05-21 11:00:00,66.47,66.58,66.25,66.27,377910.0,66.47,66.58,66.25,66.27,377910.0
2024-05-21 12:00:00,66.25,66.27,66.1,66.26,160035.0,66.25,66.27,66.1,66.26,160035.0
2024-05-21 13:00:00,66.44,66.44,66.27,66.37,100455.0,66.44,66.44,66.27,66.37,100455.0
2024-05-21 14:00:00,66.42,66.47,66.36,66.46,122715.0,66.42,66.47,66.36,66.46,122715.0
2024-05-21 15:00:00,66.41,66.56,66.28,66.39,533565.0,66.41,66.56,66.28,66.39,533565.0
2024-05-22 09:30:00,66.63,66.74,66.41,66.7,210405.0,66.63,66.74,66.41,66.7,210405.0
2024-05-22 10:00:00,66.68,66.68,66.35,66.5,296280.0,66.68,66.68,66.35,66.5,296280.0
2024-05-22 11:00:00,66.53,66.53,66.21,66.26,190950.0,66.53,66.53,66.21,66.26,190950.0
2024-05-22 12:00:00,66.26,66.53,66.11,66.53,288915.0,66.26,66.53,66.11,66.53,288915.0
2024-05-22 13:00:00,66.53,66.56,66.39,66.39,169305.0,66.53,66.56,66.39,66.39,169305.0
2024-05-22 14:00:00,66.39,66.39,66.03,66.2,194265.0,66.39,66.39,66.03,66.2,194265.0
2024-05-22 15:00:00,66.21,66.29,65.87,66.1,481065.0,66.21,66.29,65.87,66.1,481065.0
2024-05-23 09:30:00,66.07,66.31,65.47,65.54,203985.0,66.07,66.31,65.47,65.54,203985.0
2024-05-23 10:00:00,65.55,66.05,65.48,65.97,322830.0,65.55,66.05,65.48,65.97,322830.0
2024-05-23 11:00:00,65.97,65.97,65.75,65.91,125205.0,65.97,65.97,65.75,65.91,125205.0
2024-05-23 12:00:00,65.87,65.88,65.59,65.6,428010.0,65.87,65.88,65.59,65.6,428010.0
2024-05-23 13:00:00,65.62,65.64,65.34,65.4,239475.0,65.62,65.64,65.34,65.4,239475.0
2024-05-23 14:00:00,65.39,65.44,65.29,65.37,169200.0,65.39,65.44,65.29,65.37,169200.0
2024-05-23 15:00:00,65.37,65.39,64.89,65.01,559395.0,65.37,65.39,64.89,65.01,559395.0
2024-05-24 09:30:00,65.15,65.49,65.15,65.24,216540.0,65.15,65.49,65.15,65.24,216540.0
2024-05-24 10:00:00,65.23,65.92,65.19,65.73,325755.0,65.23,65.92,65.19,65.73,325755.0
2024-05-24 11:00:00,65.8,66.04,65.8,66.04,86415.0,65.8,66.04,65.8,66.04,86415.0
2024-05-24 12:00:00,66.03,66.03,65.77,65.85,109245.0,66.03,66.03,65.77,65.85,109245.0
2024-05-24 13:00:00,65.83,65.9,65.69,65.72,56565.0,65.83,65.9,65.69,65.72,56565.0
2024-05-24 14:00:00,65.71,65.93,65.65,65.83,104640.0,65.71,65.93,65.65,65.83,104640.0
2024-05-24 15:00:00,65.8,65.86,65.55,65.74,343845.0,65.8,65.86,65.55,65.74,343845.0
2024-05-28 09:30:00,65.57,65.59,65.01,65.06,252090.0,65.57,65.59,65.01,65.06,252090.0
2024-05-28 10:00:00,65.11,65.18,64.67,64.67,670590.0,65.11,65.18,64.67,64.67,670590.0
2024-05-28 11:00:00,64.71,64.79,64.45,64.47,246555.0,64.71,64.79,64.45,64.47,246555.0
2024-05-28 12:00:00,64.46,64.56,64.34,64.37,135885.0,64.46,64.56,64.34,64.37,135885.0
2024-05-28 13:00:00,64.27,64.44,63.92,63.97,199485.0,64.27,64.44,63.92,63.97,199485.0
2024-05-28 14:00:00,63.98,64.18,63.84,63.89,265260.0,63.98,64.18,63.84,63.89,265260.0
2024-05-28 15:00:00,63.82,63.97,63.77,63.82,602235.0,63.82,63.97,63.77,63.82,602235.0
2024-05-29 09:30:00,63.43,63.64,63.35,63.58,235500.0,63.43,63.64,63.35,63.58,235500.0
2024-05-29 10:00:00,63.58,63.98,63.58,63.91,504990.0,63.58,63.98,63.58,63.91,504990.0
2024-05-29 11:00:00,63.83,63.83,63.46,63.5,181965.0,63.83,63.83,63.46,63.5,181965.0
2024-05-29 12:00:00,63.5,63.58,63.35,63.35,121815.0,63.5,63.58,63.35,63.35,121815.0
2024-05-29 13:00:00,63.35,63.42,63.17,63.27,204435.0,63.35,63.42,63.17,63.27,204435.0
2024-05-29 14:00:00,63.29,63.68,63.28,63.6,282765.0,63.29,63.68,63.28,63.6,282765.0
2024-05-29 15:00:00,63.66,63.93,63.5,63.87,702705.0,63.66,63.93,63.5,63.87,702705.0
2024-05-30 09:30:00,63.93,64.27,63.76,64.17,101835.0,63.93,64.27,63.76,64.17,101835.0
2024-05-30 10:00:00,64.17,64.84,64.17,64.62,564795.0,64.17,64.84,64.17,64.62,564795.0
2024-05-30 11:00:00,64.61,65.0,64.53,64.62,256710.0,64.61,65.0,64.53,64.62,256710.0
2024-05-30 12:00:00,64.63,64.64,64.35,64.42,193605.0,64.63,64.64,64.35,64.42,193605.0
2024-05-30 13:00:00,64.4,64.62,64.35,64.6,207105.0,64.4,64.62,64.35,64.6,207105.0
2024-05-30 14:00:00,64.59,64.59,64.22,64.22,219600.0,64.59,64.59,64.22,64.22,219600.0
2024-05-30 15:00:00,64.24,64.46,64.19,64.24,491280.0,64.24,64.46,64.19,64.24,491280.0
2024-05-31 09:30:00,64.5,64.86,64.47,64.6,307035.0,64.5,64.86,64.47,64.6,307035.0
2024-05-31 10:00:00,64.57,64.71,64.48,64.51,395835.0,64.57,64.71,64.48,64.51,395835.0
2024-05-31 11:00:00,64.47,64.53,64.16,64.21,246060.0,64.47,64.53,64.16,64.21,246060.0
2024-05-31 12:00:00,64.2,64.31,63.98,64.2,212775.0,64.2,64.31,63.98,64.2,212775.0
2024-05-31 13:00:00,64.2,64.39,64.2,64.22,89325.0,64.2,64.39,64.2,64.22,89325.0
2024-05-31 14:00:00,64.18,64.26,64.01,64.2,416160.0,64.18,64.26,64.01,64.2,416160.0
2024-05-31 15:00:00,64.22,64.4,64.01,64.22,1146915.0,64.22,64.4,64.01,64.22,1146915.0
2024-06-03 09:30:00,63.96,64.35,63.74,63.98,215850.0,63.96,64.35,63.74,63.98,215850.0
2024-06-03 10:00:00,64.01,64.01,63.75,63.85,478770.0,64.01,64.01,63.75,63.85,478770.0
2024-06-03 11:00:00,63.85,63.95,63.63,63.63,308220.0,63.85,63.95,63.63,63.63,308220.0
2024-06-03 12:00:00,63.67,63.87,63.67,63.74,127905.0,63.67,63.87,63.67,63.74,127905.0
2024-06-03 13:00:00,63.71,63.81,63.6,63.73,155700.0,63.71,63.81,63.6,63.73,155700.0
2024-06-03 14:00:00,63.73,63.91,63.61,63.82,256335.0,63.73,63.91,63.61,63.82,256335.0
2024-06-03 15:00:00,63.82,63.86,63.61,63.76,616800.0,63.82,63.86,63.61,63.76,616800.0
2024-06-04 09:30:00,63.43,64.19,63.37,64.19,155775.0,63.43,64.19,63.37,64.19,155775.0
2024-06-04 10:00:00,64.21,64.63,64.14,64.55,309375.0,64.21,64.63,64.14,64.55,309375.0
2024-06-04 11:00:00,64.54,64.61,64.25,64.26,88425.0,64.54,64.61,64.25,64.26,88425.0
2024-06-04 12:00:00,64.16,64.25,63.99,64.17,135390.0,64.16,64.25,63.99,64.17,135390.0
2024-06-04 13:00:00,64.19,64.34,64.16,64.3,54015.0,64.19,64.34,64.16,64.3,54015.0
2024-06-04 14:00:00,64.24,64.77,64.24,64.64,141765.0,64.24,64.77,64.24,64.64,141765.0
2024-06-04 15:00:00,64.62,64.77,64.45,64.68,535755.0,64.62,64.77,64.45,64.68,535755.0
2024-06-05 09:30:00,64.55,64.7,64.34,64.49,182340.0,64.55,64.7,64.34,64.49,182340.0
2024-06-05 10:00:00,64.31,65.04,64.31,65.02,389790.0,64.31,65.04,64.31,65.02,389790.0
2024-06-05 11:00:00,65.02,65.11,64.89,64.94,189165.0,65.02,65.11,64.89,64.94,189165.0
2024-06-05 12:00:00,64.95,65.0,64.77,64.86,149340.0,64.95,65.0,64.77,64.86,149340.0
2024-06-05 13:00:00,64.82,64.9,64.6,64.68,187185.0,64.82,64.9,64.6,64.68,187185.0
2024-06-05 14:00:00,64.66,64.94,64.53,64.94,280935.0,64.66,64.94,64.53,64.94,280935.0
2024-06-05 15:00:00,64.88,65.16,64.88,65.16,552030.0,64.88,65.16,64.88,65.16,552030.0
2024-06-06 09:30:00,65.5,65.96,65.4,65.87,324675.0,65.5,65.96,65.4,65.87,324675.0
2024-06-06 10:00:00,65.89,66.15,65.71,66.04,557235.0,65.89,66.15,65.71,66.04,557235.0
2024-06-06 11:00:00,66.0,66.0,65.73,65.79,337725.0,66.0,66.0,65.73,65.79,337725.0
2024-06-06 12:00:00,65.78,65.91,65.7,65.73,290805.0,65.78,65.91,65.7,65.73,290805.0
2024-06-06 13:00:00,65.76,65.86,65.75,65.81,209895.0,65.76,65.86,65.75,65.81,209895.0
2024-06-06 14:00:00,65.81,65.81,65.45,65.65,191190.0,65.81,65.81,65.45,65.65,191190.0
2024-06-06 15:00:00,65.65,65.7,65.43,65.52,310740.0,65.65,65.7,65.43,65.52,310740.0
2024-06-07 09:30:00,65.67,65.67,65.24,65.65,193980.0,65.67,65.67,65.24,65.65,193980.0
2024-06-07 10:00:00,65.59,65.88,65.51,65.76,211170.0,65.59,65.88,65.51,65.76,211170.0
2024-06-07 11:00:00,65.71,65.71,65.39,65.45,123210.0,65.71,65.71,65.39,65.45,123210.0
2024-06-07 12:00:00,65.43,65.48,65.33,65.46,152805.0,65.43,65.48,65.33,65.46,152805.0
2024-06-07 13:00:00,65.45,65.45,65.33,65.42,102435.0,65.45,65.45,65.33,65.42,102435.0
2024-06-07 14:00:00,65.41,65.41,65.24,65.26,98055.0,65.41,65.41,65.24,65.26,98055.0
2024-06-07 15:00:00,65.27,65.37,65.0,65.23,498600.0,65.27,65.37,65.0,65.23,498600.0
2024-06-10 09:30:00,65.4,65.49,65.18,65.49,67695.0,65.4,65.49,65.18,65.49,67695.0
2024-06-10 10:00:00,65.46,65.51,65.05,65.1,216195.0,65.46,65.51,65.05,65.1,216195.0
2024-06-10 11:00:00,64.94,64.94,64.65,64.78,74580.0,64.94,64.94,64.65,64.78,74580.0
2024-06-10 12:00:00,64.81,64.96,64.75,64.91,42615.0,64.81,64.96,64.75,64.91,42615.0
2024-06-10 13:00:00,64.88,65.08,64.79,65.02,109845.0,64.88,65.08,64.79,65.02,109845.0
2024-06-10 14:00:00,64.99,65.25,64.87,65.02,185835.0,64.99,65.25,64.87,65.02,185835.0
2024-06-10 15:00:00,65.03,65.06,64.73,65.01,655320.0,65.03,65.06,64.73,65.01,655320.0
2024-06-11 09:30:00,65.25,65.34,65.06,65.31,233475.0,65.25,65.34,65.06,65.31,233475.0
2024-06-11 10:00:00,65.38,66.27,65.27,66.07,533535.0,65.38,66.27,65.27,66.07,533535.0
2024-06-11 11:00:00,66.09,66.48,66.05,66.25,585465.0,66.09,66.48,66.05,66.25,585465.0
2024-06-11 12:00:00,66.25,66.6,66.23,66.59,813255.0,66.25,66.6,66.23,66.59,813255.0
2024-06-11 13:00:00,66.6,66.66,66.38,66.56,393795.0,66.6,66.66,66.38,66.56,393795.0
2024-06-11 14:00:00,66.56,66.86,66.41,66.55,485715.0,66.56,66.86,66.41,66.55,485715.0
2024-06-11 15:00:00,66.56,66.69,66.3,66.66,880920.0,66.56,66.69,66.3,66.66,880920.0
2024-06-12 09:30:00,66.46,66.77,65.99,66.75,343095.0,66.46,66.77,65.99,66.75,343095.0
2024-06-12 10:00:00,66.67,67.47,66.65,67.22,423720.0,66.67,67.47,66.65,67.22,423720.0
2024-06-12 11:00:00,67.16,67.61,67.1,67.55,735930.0,67.16,67.61,67.1,67.55,735930.0
2024-06-12 12:00:00,67.54,67.74,66.94,66.98,172365.0,67.54,67.74,66.94,66.98,172365.0
2024-06-12 13:00:00,67.0,67.31,67.0,67.24,210795.0,67.0,67.31,67.0,67.24,210795.0
2024-06-12 14:00:00,67.2,67.27,66.82,67.04,263595.0,67.2,67.27,66.82,67.04,263595.0
2024-06-12 15:00:00,67.05,67.18,66.88,66.92,387915.0,67.05,67.18,66.88,66.92,387915.0
2024-06-13 09:30:00,66.74,66.93,66.43,66.55,145485.0,66.74,66.93,66.43,66.55,145485.0
2024-06-13 10:00:00,66.53,66.63,66.16,66.61,308625.0,66.53,66.63,66.16,66.61,308625.0
2024-06-13 11:00:00,66.62,66.76,66.46,66.56,93795.0,66.62,66.76,66.46,66.56,93795.0
2024-06-13 12:00:00,66.59,66.59,66.33,66.49,101130.0,66.59,66.59,66.33,66.49,101130.0
2024-06-13 13:00:00,66.5,66.59,66.39,66.41,98865.0,66.5,66.59,66.39,66.41,98865.0
2024-06-13 14:00:00,66.36,66.69,66.36,66.61,235200.0,66.36,66.69,66.36,66.61,235200.0
2024-06-13 15:00:00,66.62,66.71,66.34,66.36,445350.0,66.62,66.71,66.34,66.36,445350.0
2024-06-14 09:30:00,66.38,66.38,66.06,66.06,112530.0,66.38,66.38,66.06,66.06,112530.0
2024-06-14 10:00:00,66.01,66.53,65.92,66.53,398205.0,66.01,66.53,65.92,66.53,398205.0
2024-06-14 11:00:00,66.52,66.83,66.45,66.8,257130.0,66.52,66.83,66.45,66.8,257130.0
2024-06-14 12:00:00,66.9,66.9,66.71,66.8,154095.0,66.9,66.9,66.71,66.8,154095.0
2024-06-14 13:00:00,66.77,66.9,66.77,66.85,173580.0,66.77,66.9,66.77,66.85,173580.0
2024-06-14 14:00:00,66.87,66.92,66.65,66.81,266220.0,66.87,66.92,66.65,66.81,266220.0
2024-06-14 15:00:00,66.79,67.16,66.73,67.14,585540.0,66.79,67.16,66.73,67.14,585540.0
2024-06-17 09:30:00,67.13,68.39,66.94,68.32,625905.0,67.13,68.39,66.94,68.32,625905.0
2024-06-17 10:00:00,68.33,68.81,68.14,68.74,815385.0,68.33,68.81,68.14,68.74,815385.0
2024-06-17 11:00:00,68.73,69.47,68.71,69.43,666525.0,68.73,69.47,68.71,69.43,666525.0
2024-06-17 12:00:00,69.39,69.57,69.27,69.38,432540.0,69.39,69.57,69.27,69.38,432540.0
2024-06-17 13:00:00,69.4,69.64,69.32,69.51,343410.0,69.4,69.64,69.32,69.51,343410.0
2024-06-17 14:00:00,69.65,69.85,69.63,69.7,272595.0,69.65,69.85,69.63,69.7,272595.0
2024-06-17 15:00:00,69.68,69.72,69.37,69.58,859545.0,69.68,69.72,69.37,69.58,859545.0
2024-06-18 09:30:00,69.61,70.12,69.47,69.81,298680.0,69.61,70.12,69.47,69.81,298680.0
2024-06-18 10:00:00,69.77,70.2,69.76,70.11,270180.0,69.77,70.2,69.76,70.11,270180.0
2024-06-18 11:00:00,70.1,70.53,70.09,70.27,254265.0,70.1,70.53,70.09,70.27,254265.0
2024-06-18 12:00:00,70.26,70.49,70.26,70.43,113625.0,70.26,70.49,70.26,70.43,113625.0
2024-06-18 13:00:00,70.4,70.59,70.4,70.42,124875.0,70.4,70.59,70.4,70.42,124875.0
2024-06-18 14:00:00,70.43,70.48,70.26,70.45,112905.0,70.43,70.48,70.26,70.45,112905.0
2024-06-18 15:00:00,70.37,70.52,70.32,70.47,387030.0,70.37,70.52,70.32,70.47,387030.0
2024-06-20 09:30:00,70.63,71.91,70.63,71.67,479970.0,70.63,71.91,70.63,71.67,479970.0
2024-06-20 10:00:00,71.69,71.78,71.51,71.77,583605.0,71.69,71.78,71.51,71.77,583605.0
2024-06-20 11:00:00,71.77,71.96,71.53,71.66,353430.0,71.77,71.96,71.53,71.66,353430.0
2024-06-20 12:00:00,71.65,71.88,71.52,71.86,283485.0,71.65,71.88,71.52,71.86,283485.0
2024-06-20 13:00:00,71.86,71.86,71.53,71.76,313470.0,71.86,71.86,71.53,71.76,313470.0
2024-06-20 14:00:00,71.79,71.94,71.71,71.88,237450.0,71.79,71.94,71.71,71.88,237450.0
2024-06-20 15:00:00,71.87,72.22,71.78,72.05,1321935.0,71.87,72.22,71.78,72.05,1321935.0
2024-06-21 09:30:00,72.39,72.62,72.13,72.37,1354920.0,72.39,72.62,72.13,72.37,1354920.0
2024-06-21 10:00:00,72.37,72.75,72.17,72.18,521460.0,72.37,72.75,72.17,72.18,521460.0
2024-06-21 11:00:00,72.22,72.25,71.83,72.17,329745.0,72.22,72.25,71.83,72.17,329745.0
2024-06-21 12:00:00,72.18,72.26,71.96,72.23,187845.0,72.18,72.26,71.96,72.23,187845.0
2024-06-21 13:00:00,72.22,72.27,72.16,72.25,116325.0,72.22,72.27,72.16,72.25,116325.0
2024-06-21 14:00:00,72.22,72.38,72.2,72.23,135375.0,72.22,72.38,72.2,72.23,135375.0
2024-06-21 15:00:00,72.2,72.28,71.97,72.13,573900.0,72.2,72.28,71.97,72.13,573900.0
2024-06-24 09:30:00,72.43,72.43,71.8,72.01,161370.0,72.43,72.43,71.8,72.01,161370.0
2024-06-24 10:00:00,72.03,72.24,71.72,71.93,280725.0,72.03,72.24,71.72,71.93,280725.0
2024-06-24 11:00:00,71.91,72.37,71.65,72.19,274500.0,71.91,72.37,71.65,72.19,274500.0
2024-06-24 12:00:00,72.16,72.22,72.01,72.14,122250.0,72.16,72.22,72.01,72.14,122250.0
2024-06-24 13:00:00,72.07,72.16,71.73,71.88,236205.0,72.07,72.16,71.73,71.88,236205.0
2024-06-24 14:00:00,71.86,72.19,71.8,72.14,98895.0,71.86,72.19,71.8,72.14,98895.0
2024-06-24 15:00:00,72.18,72.4,72.03,72.26,323955.0,72.18,72.4,72.03,72.26,323955.0
2024-06-25 09:30:00,72.41,72.41,71.27,71.28,161910.0,72.41,72.41,71.27,71.28,161910.0
2024-06-25 10:00:00,71.29,71.67,71.13,71.33,604215.0,71.29,71.67,71.13,71.33,604215.0
2024-06-25 11:00:00,71.19,71.19,70.67,70.72,177405.0,71.19,71.19,70.67,70.72,177405.0
2024-06-25 12:00:00,70.73,70.73,70.32,70.43,312990.0,70.73,70.73,70.32,70.43,312990.0
2024-06-25 13:00:00,70.43,70.49,70.2,70.25,117960.0,70.43,70.49,70.2,70.25,117960.0
2024-06-25 14:00:00,70.21,70.39,70.13,70.2,216600.0,70.21,70.39,70.13,70.2,216600.0
2024-06-25 15:00:00,70.21,70.57,70.17,70.54,377955.0,70.21,70.57,70.17,70.54,377955.0
2024-06-26 09:30:00,69.87,70.35,69.87,70.11,276000.0,69.87,70.35,69.87,70.11,276000.0
2024-06-26 10:00:00,70.12,70.12,69.58,70.01,735150.0,70.12,70.12,69.58,70.01,735150.0
2024-06-26 11:00:00,69.91,69.95,69.72,69.91,119055.0,69.91,69.95,69.72,69.91,119055.0
2024-06-26 12:00:00,69.83,70.07,69.83,70.01,96135.0,69.83,70.07,69.83,70.01,96135.0
2024-06-26 13:00:00,69.94,69.98,69.85,69.94,117420.0,69.94,69.98,69.85,69.94,117420.0
2024-06-26 14:00:00,69.87,70.03,69.87,69.99,90510.0,69.87,70.03,69.87,69.99,90510.0
2024-06-26 15:00:00,69.99,70.17,69.87,70.05,489975.0,69.99,70.17,69.87,70.05,489975.0
2024-06-27 09:30:00,70.31,70.31,69.92,70.12,163485.0,70.31,70.31,69.92,70.12,163485.0
2024-06-27 10:00:00,70.1,70.41,69.9,70.04,397275.0,70.1,70.41,69.9,70.04,397275.0
2024-06-27 11:00:00,70.04,70.29,70.04,70.14,219120.0,70.04,70.29,70.04,70.14,219120.0
2024-06-27 12:00:00,70.13,70.27,70.08,70.24,213360.0,70.13,70.27,70.08,70.24,213360.0
2024-06-27 13:00:00,70.19,70.28,69.89,69.89,50040.0,70.19,70.28,69.89,69.89,50040.0
2024-06-27 14:00:00,69.89,70.15,69.77,70.15,176355.0,69.89,70.15,69.77,70.15,176355.0
2024-06-27 15:00:00,70.15,70.52,70.14,70.52,419865.0,70.15,70.52,70.14,70.52,419865.0
2024-06-28 09:30:00,70.21,70.91,70.21,70.91,107235.0,70.21,70.91,70.21,70.91,107235.0
2024-06-28 10:00:00,70.95,71.24,70.93,71.05,292515.0,70.95,71.24,70.93,71.05,292515.0
2024-06-28 11:00:00,71.07,71.07,70.7,70.78,119640.0,71.07,71.07,70.7,70.78,119640.0
2024-06-28 12:00:00,70.74,70.91,70.57,70.91,94170.0,70.74,70.91,70.57,70.91,94170.0
2024-06-28 13:00:00,70.96,70.96,70.45,70.52,113235.0,70.96,70.96,70.45,70.52,113235.0
2024-06-28 14:00:00,70.51,70.58,70.12,70.12,124110.0,70.51,70.58,70.12,70.12,124110.0
2024-06-28 15:00:00,70.17,70.51,69.95,70.45,749235.0,70.17,70.51,69.95,70.45,749235.0
2024-07-01 09:30:00,70.0,70.49,67.24,68.37,745875.0,70.0,70.49,67.24,68.37,745875.0
2024-07-01 10:00:00,68.21,68.48,67.25,67.73,917805.0,68.21,68.48,67.25,67.73,917805.0
2024-07-01 11:00:00,67.73,67.95,67.49,67.66,207615.0,67.73,67.95,67.49,67.66,207615.0
2024-07-01 12:00:00,67.62,67.83,67.35,67.35,225075.0,67.62,67.83,67.35,67.35,225075.0
2024-07-01 13:00:00,67.32,67.65,67.29,67.53,202755.0,67.32,67.65,67.29,67.53,202755.0
2024-07-01 14:00:00,67.51,67.58,67.41,67.45,231975.0,67.51,67.58,67.41,67.45,231975.0
2024-07-01 15:00:00,67.49,67.82,67.43,67.74,586275.0,67.49,67.82,67.43,67.74,586275.0
2024-07-02 09:30:00,67.87,68.74,67.59,67.74,260070.0,67.87,68.74,67.59,67.74,260070.0
2024-07-02 10:00:00,67.74,68.44,67.71,68.38,400950.0,67.74,68.44,67.71,68.38,400950.0
2024-07-02 11:00:00,68.38,68.73,68.38,68.58,147675.0,68.38,68.73,68.38,68.58,147675.0
2024-07-02 12:00:00,68.59,68.92,68.55,68.87,117270.0,68.59,68.92,68.55,68.87,117270.0
2024-07-02 13:00:00,68.86,68.99,68.76,68.99,167010.0,68.86,68.99,68.76,68.99,167010.0
2024-07-02 14:00:00,68.88,69.07,68.67,69.07,121305.0,68.88,69.07,68.67,69.07,121305.0
2024-07-02 15:00:00,69.06,69.19,68.82,69.15,409215.0,69.06,69.19,68.82,69.15,409215.0
2024-07-03 09:30:00,68.89,69.22,68.3,68.6,214980.0,68.89,69.22,68.3,68.6,214980.0
2024-07-03 10:00:00,68.73,68.73,68.02,68.06,231930.0,68.73,68.73,68.02,68.06,231930.0
2024-07-03 11:00:00,68.03,68.03,67.66,67.75,211215.0,68.03,68.03,67.66,67.75,211215.0
2024-07-03 12:00:00,67.75,68.09,67.7,67.98,499590.0,67.75,68.09,67.7,67.98,499590.0
2024-07-05 09:30:00,68.29,68.6,67.85,68.6,97785.0,68.29,68.6,67.85,68.6,97785.0
2024-07-05 10:00:00,68.57,68.64,68.28,68.44,279330.0,68.57,68.64,68.28,68.44,279330.0
2024-07-05 11:00:00,68.45,68.45,67.72,67.89,147315.0,68.45,68.45,67.72,67.89,147315.0
2024-07-05 12:00:00,67.89,68.08,67.89,68.06,65070.0,67.89,68.08,67.89,68.06,65070.0
2024-07-05 13:00:00,68.01,68.21,68.01,68.08,86955.0,68.01,68.21,68.01,68.08,86955.0
2024-07-05 14:00:00,68.08,68.31,68.02,68.16,65250.0,68.08,68.31,68.02,68.16,65250.0
2024-07-05 15:00:00,68.18,68.52,68.08,68.43,303060.0,68.18,68.52,68.08,68.43,303060.0
2024-07-08 09:30:00,68.14,68.87,68.1,68.47,194760.0,68.14,68.87,68.1,68.47,194760.0
2024-07-08 10:00:00,68.62,68.76,68.43,68.65,275700.0,68.62,68.76,68.43,68.65,275700.0
2024-07-08 11:00:00,68.64,68.64,68.05,68.14,118170.0,68.64,68.64,68.05,68.14,118170.0
2024-07-08 12:00:00,68.18,68.22,68.05,68.16,58095.0,68.18,68.22,68.05,68.16,58095.0
2024-07-08 13:00:00,68.17,68.39,68.17,68.3,78405.0,68.17,68.39,68.17,68.3,78405.0
2024-07-08 14:00:00,68.3,68.38,68.21,68.24,69705.0,68.3,68.38,68.21,68.24,69705.0
2024-07-08 15:00:00,68.22,68.36,67.88,68.14,334005.0,68.22,68.36,67.88,68.14,334005.0
2024-07-09 09:30:00,68.02,68.26,67.8,68.05,161655.0,68.02,68.26,67.8,68.05,161655.0
2024-07-09 10:00:00,67.99,68.19,67.72,67.72,270480.0,67.99,68.19,67.72,67.72,270480.0
2024-07-09 11:00:00,67.77,67.83,67.55,67.68,126900.0,67.77,67.83,67.55,67.68,126900.0
2024-07-09 12:00:00,67.68,67.97,67.56,67.94,106005.0,67.68,67.97,67.56,67.94,106005.0
2024-07-09 13:00:00,67.87,67.91,67.69,67.83,54825.0,67.87,67.91,67.69,67.83,54825.0
2024-07-09 14:00:00,67.79,67.86,67.64,67.79,121935.0,67.79,67.86,67.64,67.79,121935.0
2024-07-09 15:00:00,67.8,67.91,67.69,67.71,258165.0,67.8,67.91,67.69,67.71,258165.0
2024-07-10 09:30:00,68.02,68.46,67.65,68.45,175290.0,68.02,68.46,67.65,68.45,175290.0
2024-07-10 10:00:00,68.46,68.77,68.37,68.45,259290.0,68.46,68.77,68.37,68.45,259290.0
2024-07-10 11:00:00,68.52,68.62,68.02,68.19,101280.0,68.52,68.62,68.02,68.19,101280.0
2024-07-10 12:00:00,68.16,68.67,68.16,68.55,40680.0,68.16,68.67,68.16,68.55,40680.0
2024-07-10 13:00:00,68.59,68.67,68.38,68.46,123975.0,68.59,68.67,68.38,68.46,123975.0
2024-07-10 14:00:00,68.51,68.55,68.4,68.45,166245.0,68.51,68.55,68.4,68.45,166245.0
2024-07-10 15:00:00,68.42,68.64,68.42,68.55,250005.0,68.42,68.64,68.42,68.55,250005.0
2024-07-11 09:30:00,68.25,69.32,68.07,69.32,238860.0,68.25,69.32,68.07,69.32,238860.0
2024-07-11 10:00:00,69.17,69.54,68.38,68.75,413850.0,69.17,69.54,68.38,68.75,413850.0
2024-07-11 11:00:00,68.74,69.25,68.44,68.99,136755.0,68.74,69.25,68.44,68.99,136755.0
2024-07-11 12:00:00,68.91,68.91,68.6,68.68,95370.0,68.91,68.91,68.6,68.68,95370.0
2024-07-11 13:00:00,68.7,68.74,68.55,68.71,56070.0,68.7,68.74,68.55,68.71,56070.0
2024-07-11 14:00:00,68.76,68.84,68.47,68.65,216165.0,68.76,68.84,68.47,68.65,216165.0
2024-07-11 15:00:00,68.64,69.03,68.5,68.88,562920.0,68.64,69.03,68.5,68.88,562920.0
2024-07-12 09:30:00,69.06,69.62,68.86,69.27,176310.0,69.06,69.62,68.86,69.27,176310.0
2024-07-12 10:00:00,69.24,70.0,69.13,69.84,265080.0,69.24,70.0,69.13,69.84,265080.0
2024-07-12 11:00:00,69.88,69.88,69.62,69.65,66270.0,69.88,69.88,69.62,69.65,66270.0
2024-07-12 12:00:00,69.63,69.64,69.3,69.61,99495.0,69.63,69.64,69.3,69.61,99495.0
2024-07-12 13:00:00,69.69,70.38,69.69,70.2,219690.0,69.69,70.38,69.69,70.2,219690.0
2024-07-12 14:00:00,70.21,70.22,69.93,70.04,55500.0,70.21,70.22,69.93,70.04,55500.0
2024-07-12 15:00:00,69.95,69.95,69.33,69.33,455625.0,69.95,69.95,69.33,69.33,455625.0
2024-07-15 09:30:00,68.86,69.36,68.71,69.21,190665.0,68.86,69.36,68.71,69.21,190665.0
2024-07-15 10:00:00,69.39,70.07,69.23,69.52,272685.0,69.39,70.07,69.23,69.52,272685.0
2024-07-15 11:00:00,69.56,69.93,69.49,69.82,229770.0,69.56,69.93,69.49,69.82,229770.0
2024-07-15 12:00:00,69.8,69.94,69.69,69.81,116775.0,69.8,69.94,69.69,69.81,116775.0
2024-07-15 13:00:00,69.79,70.01,69.79,69.96,123225.0,69.79,70.01,69.79,69.96,123225.0
2024-07-15 14:00:00,69.94,70.18,69.94,70.17,109080.0,69.94,70.18,69.94,70.17,109080.0
2024-07-15 15:00:00,70.13,70.2,69.29,69.55,318570.0,70.13,70.2,69.29,69.55,318570.0
2024-07-16 09:30:00,69.74,70.31,69.48,70.04,158310.0,69.74,70.31,69.48,70.04,158310.0
2024-07-16 10:00:00,70.13,70.25,69.46,69.46,270195.0,70.13,70.25,69.46,69.46,270195.0
2024-07-16 11:00:00,69.31,69.73,69.22,69.71,189795.0,69.31,69.73,69.22,69.71,189795.0
2024-07-16 12:00:00,69.65,70.17,69.64,70.12,68880.0,69.65,70.17,69.64,70.12,68880.0
2024-07-16 13:00:00,70.1,70.23,70.0,70.19,71265.0,70.1,70.23,70.0,70.19,71265.0
2024-07-16 14:00:00,70.16,70.16,69.96,70.02,96240.0,70.16,70.16,69.96,70.02,96240.0
2024-07-16 15:00:00,70.03,70.05,69.45,69.59,273840.0,70.03,70.05,69.45,69.59,273840.0
2024-07-17 09:30:00,69.71,69.88,69.6,69.88,108105.0,69.71,69.88,69.6,69.88,108105.0
2024-07-17 10:00:00,69.87,70.45,69.84,69.92,217515.0,69.87,70.45,69.84,69.92,217515.0
2024-07-17 11:00:00,69.89,69.99,69.72,69.83,134955.0,69.89,69.99,69.72,69.83,134955.0
2024-07-17 12:00:00,69.85,70.29,69.76,70.28,74010.0,69.85,70.29,69.76,70.28,74010.0
2024-07-17 13:00:00,70.24,70.24,69.73,69.8,60495.0,70.24,70.24,69.73,69.8,60495.0
2024-07-17 14:00:00,69.76,70.01,69.76,69.87,94005.0,69.76,70.01,69.76,69.87,94005.0
2024-07-17 15:00:00,69.83,69.96,69.49,69.58,478965.0,69.83,69.96,69.49,69.58,478965.0
2024-07-18 09:30:00,69.45,70.1,69.24,69.96,171045.0,69.45,70.1,69.24,69.96,171045.0
2024-07-18 10:00:00,69.98,70.13,69.11,69.22,220650.0,69.98,70.13,69.11,69.22,220650.0
2024-07-18 11:00:00,69.17,69.42,68.89,68.98,186120.0,69.17,69.42,68.89,68.98,186120.0
2024-07-18 12:00:00,68.97,69.11,68.83,69.08,98940.0,68.97,69.11,68.83,69.08,98940.0
2024-07-18 13:00:00,69.08,69.22,68.95,69.22,116280.0,69.08,69.22,68.95,69.22,116280.0
2024-07-18 14:00:00,69.07,69.07,68.8,68.96,66360.0,69.07,69.07,68.8,68.96,66360.0
2024-07-18 15:00:00,68.94,68.99,68.44,68.55,575265.0,68.94,68.99,68.44,68.55,575265.0
2024-07-19 09:30:00,68.64,69.29,68.56,68.91,390585.0,68.64,69.29,68.56,68.91,390585.0
2024-07-19 10:00:00,69.04,69.42,68.96,69.41,226185.0,69.04,69.42,68.96,69.41,226185.0
2024-07-19 11:00:00,69.41,69.54,69.23,69.39,165195.0,69.41,69.54,69.23,69.39,165195.0
2024-07-19 12:00:00,69.43,69.65,69.37,69.38,221400.0,69.43,69.65,69.37,69.38,221400.0
2024-07-19 13:00:00,69.41,69.52,69.15,69.46,250470.0,69.41,69.52,69.15,69.46,250470.0
2024-07-19 14:00:00,69.5,69.56,69.36,69.53,78345.0,69.5,69.56,69.36,69.53,78345.0
2024-07-19 15:00:00,69.6,69.78,69.45,69.53,454515.0,69.6,69.78,69.45,69.53,454515.0
2024-07-22 09:30:00,69.93,70.89,69.93,70.54,362910.0,69.93,70.89,69.93,70.54,362910.0
2024-07-22 10:00:00,70.4,70.97,70.21,70.66,575010.0,70.4,70.97,70.21,70.66,575010.0
2024-07-22 11:00:00,70.6,70.66,70.11,70.22,303015.0,70.6,70.66,70.11,70.22,303015.0
2024-07-22 12:00:00,70.22,70.43,70.05,70.36,152025.0,70.22,70.43,70.05,70.36,152025.0
2024-07-22 13:00:00,70.39,70.61,70.37,70.37,133830.0,70.39,70.61,70.37,70.37,133830.0
2024-07-22 14:00:00,70.41,70.76,70.4,70.58,201420.0,70.41,70.76,70.4,70.58,201420.0
2024-07-22 15:00:00,70.56,70.58,70.36,70.49,494880.0,70.56,70.58,70.36,70.49,494880.0
2024-07-23 09:30:00,70.04,70.79,70.04,70.78,306750.0,70.04,70.79,70.04,70.78,306750.0
2024-07-23 10:00:00,70.79,70.8,70.23,70.41,307455.0,70.79,70.8,70.23,70.41,307455.0
2024-07-23 11:00:00,70.5,70.52,69.95,70.29,316590.0,70.5,70.52,69.95,70.29,316590.0
2024-07-23 12:00:00,70.26,70.26,69.94,70.06,154140.0,70.26,70.26,69.94,70.06,154140.0
2024-07-23 13:00:00,70.02,70.19,69.89,70.11,215595.0,70.02,70.19,69.89,70.11,215595.0
2024-07-23 14:00:00,70.1,70.18,69.87,69.94,268140.0,70.1,70.18,69.87,69.94,268140.0
2024-07-23 15:00:00,69.98,70.06,69.78,69.96,272100.0,69.98,70.06,69.78,69.96,272100.0
2024-07-24 09:30:00,70.07,70.51,69.33,69.98,377430.0,70.07,70.51,69.33,69.98,377430.0
2024-07-24 10:00:00,69.99,70.7,69.98,70.49,578955.0,69.99,70.7,69.98,70.49,578955.0
2024-07-24 11:00:00,70.48,70.48,70.17,70.42,223800.0,70.48,70.48,70.17,70.42,223800.0
2024-07-24 12:00:00,70.43,70.57,70.01,70.35,168255.0,70.43,70.57,70.01,70.35,168255.0
2024-07-24 13:00:00,70.36,70.59,70.3,70.44,144720.0,70.36,70.59,70.3,70.44,144720.0
2024-07-24 14:00:00,70.44,70.77,70.43,70.49,170040.0,70.44,70.77,70.43,70.49,170040.0
2024-07-24 15:00:00,70.5,70.51,70.0,70.19,681915.0,70.5,70.51,70.0,70.19,681915.0
2024-07-25 09:30:00,70.05,72.6,70.05,72.38,1128570.0,70.05,72.6,70.05,72.38,1128570.0
2024-07-25 10:00:00,72.38,73.33,71.66,71.84,1147785.0,72.38,73.33,71.66,71.84,1147785.0
2024-07-25 11:00:00,71.9,74.07,71.9,73.33,950250.0,71.9,74.07,71.9,73.33,950250.0
2024-07-25 12:00:00,73.39,74.0,73.27,73.61,352965.0,73.39,74.0,73.27,73.61,352965.0
2024-07-25 13:00:00,73.76,74.15,73.68,73.8,216240.0,73.76,74.15,73.68,73.8,216240.0
2024-07-25 14:00:00,73.81,74.09,73.04,73.08,472590.0,73.81,74.09,73.04,73.08,472590.0
2024-07-25 15:00:00,73.08,73.51,72.41,72.85,967095.0,73.08,73.51,72.41,72.85,967095.0
2024-07-26 09:30:00,72.95,73.77,72.74,73.3,536655.0,72.95,73.77,72.74,73.3,536655.0
2024-07-26 10:00:00,73.38,74.27,73.3,74.19,461370.0,73.38,74.27,73.3,74.19,461370.0
2024-07-26 11:00:00,74.18,74.48,73.74,74.48,506910.0,74.18,74.48,73.74,74.48,506910.0
2024-07-26 12:00:00,74.48,74.77,74.26,74.65,419445.0,74.48,74.77,74.26,74.65,419445.0
2024-07-26 13:00:00,74.62,74.96,74.38,74.43,474000.0,74.62,74.96,74.38,74.43,474000.0
2024-07-26 14:00:00,74.36,74.49,73.98,74.2,138555.0,74.36,74.49,73.98,74.2,138555.0
2024-07-26 15:00:00,74.1,74.26,73.74,74.16,714120.0,74.1,74.26,73.74,74.16,714120.0
2024-07-29 09:30:00,74.65,74.65,73.87,74.22,134940.0,74.65,74.65,73.87,74.22,134940.0
2024-07-29 10:00:00,74.18,74.61,74.17,74.42,269040.0,74.18,74.61,74.17,74.42,269040.0
2024-07-29 11:00:00,74.41,74.47,73.66,74.03,195855.0,74.41,74.47,73.66,74.03,195855.0
2024-07-29 12:00:00,74.06,74.47,74.06,74.42,255615.0,74.06,74.47,74.06,74.42,255615.0
2024-07-29 13:00:00,74.43,74.5,73.79,73.8,116625.0,74.43,74.5,73.79,73.8,116625.0
2024-07-29 14:00:00,73.8,74.31,73.75,74.18,168435.0,73.8,74.31,73.75,74.18,168435.0
2024-07-29 15:00:00,74.25,74.77,74.18,74.58,527475.0,74.25,74.77,74.18,74.58,527475.0
2024-07-30 09:30:00,74.57,75.29,74.44,74.92,206865.0,74.57,75.29,74.44,74.92,206865.0
2024-07-30 10:00:00,75.04,75.08,74.54,74.81,182130.0,75.04,75.08,74.54,74.81,182130.0
2024-07-30 11:00:00,74.94,75.1,74.84,74.91,214635.0,74.94,75.1,74.84,74.91,214635.0
2024-07-30 12:00:00,75.0,75.47,75.0,75.33,236820.0,75.0,75.47,75.0,75.33,236820.0
2024-07-30 13:00:00,75.25,75.57,75.18,75.43,295875.0,75.25,75.57,75.18,75.43,295875.0
2024-07-30 14:00:00,75.41,75.7,75.3,75.57,396555.0,75.41,75.7,75.3,75.57,396555.0
2024-07-30 15:00:00,75.56,76.23,75.54,76.05,828630.0,75.56,76.23,75.54,76.05,828630.0
2024-07-31 09:30:00,76.49,76.49,74.95,75.16,274545.0,76.49,76.49,74.95,75.16,274545.0
2024-07-31 10:00:00,75.12,76.13,75.11,75.77,611925.0,75.12,76.13,75.11,75.77,611925.0
2024-07-31 11:00:00,75.83,76.12,75.82,76.0,167520.0,75.83,76.12,75.82,76.0,167520.0
2024-07-31 12:00:00,76.09,76.11,75.4,75.42,400230.0,76.09,76.11,75.4,75.42,400230.0
2024-07-31 13:00:00,75.37,76.09,75.26,76.09,321165.0,75.37,76.09,75.26,76.09,321165.0
2024-07-31 14:00:00,75.92,76.19,75.58,75.78,260625.0,75.92,76.19,75.58,75.78,260625.0
2024-07-31 15:00:00,75.79,76.16,74.88,75.09,1013940.0,75.79,76.16,74.88,75.09,1013940.0
2024-08-01 09:30:00,75.39,75.67,75.13,75.37,92955.0,75.39,75.67,75.13,75.37,92955.0
2024-08-01 10:00:00,75.41,76.06,75.23,75.83,261285.0,75.41,76.06,75.23,75.83,261285.0
2024-08-01 11:00:00,75.55,75.63,75.15,75.26,200280.0,75.55,75.63,75.15,75.26,200280.0
2024-08-01 12:00:00,75.26,75.35,75.04,75.1,111135.0,75.26,75.35,75.04,75.1,111135.0
2024-08-01 13:00:00,75.2,75.21,74.93,74.93,194145.0,75.2,75.21,74.93,74.93,194145.0
2024-08-01 14:00:00,74.97,75.1,74.88,75.06,150990.0,74.97,75.1,74.88,75.06,150990.0
2024-08-01 15:00:00,75.08,75.72,75.03,75.57,425790.0,75.08,75.72,75.03,75.57,425790.0
2024-08-02 09:30:00,75.95,75.95,75.01,75.77,215310.0,75.95,75.95,75.01,75.77,215310.0
2024-08-02 10:00:00,75.8,75.92,74.87,74.88,384420.0,75.8,75.92,74.87,74.88,384420.0
2024-08-02 11:00:00,74.88,74.89,73.97,74.03,397035.0,74.88,74.89,73.97,74.03,397035.0
2024-08-02 12:00:00,73.99,75.07,73.86,74.76,334485.0,73.99,75.07,73.86,74.76,334485.0
2024-08-02 13:00:00,74.83,75.07,74.66,75.03,223545.0,74.83,75.07,74.66,75.03,223545.0
2024-08-02 14:00:00,74.99,75.34,74.78,75.18,258495.0,74.99,75.34,74.78,75.18,258495.0
2024-08-02 15:00:00,75.24,75.91,75.17,75.85,438360.0,75.24,75.91,75.17,75.85,438360.0
2024-08-05 09:30:00,76.37,76.37,74.81,75.05,389265.0,76.37,76.37,74.81,75.05,389265.0
2024-08-05 10:00:00,75.21,75.5,74.45,74.55,296055.0,75.21,75.5,74.45,74.55,296055.0
2024-08-05 11:00:00,74.4,74.9,74.35,74.9,117270.0,74.4,74.9,74.35,74.9,117270.0
2024-08-05 12:00:00,74.96,75.05,74.3,74.33,184905.0,74.96,75.05,74.3,74.33,184905.0
2024-08-05 13:00:00,74.23,74.29,73.88,73.91,137985.0,74.23,74.29,73.88,73.91,137985.0
2024-08-05 14:00:00,73.87,73.93,73.52,73.75,248985.0,73.87,73.93,73.52,73.75,248985.0
2024-08-05 15:00:00,73.75,73.95,73.42,73.7,646905.0,73.75,73.95,73.42,73.7,646905.0
2024-08-06 09:30:00,73.25,74.5,73.25,74.38,505695.0,73.25,74.5,73.25,74.38,505695.0
2024-08-06 10:00:00,74.46,74.8,74.41,74.66,531720.0,74.46,74.8,74.41,74.66,531720.0
2024-08-06 11:00:00,74.64,75.21,74.64,75.12,198465.0,74.64,75.21,74.64,75.12,198465.0
2024-08-06 12:00:00,75.11,75.27,74.86,75.16,52095.0,75.11,75.27,74.86,75.16,52095.0
2024-08-06 13:00:00,75.13,75.14,74.86,74.86,73200.0,75.13,75.14,74.86,74.86,73200.0
2024-08-06 14:00:00,74.85,75.15,74.6,74.95,244230.0,74.85,75.15,74.6,74.95,244230.0
2024-08-06 15:00:00,74.92,74.92,74.04,74.04,749475.0,74.92,74.92,74.04,74.04,749475.0
2024-08-07 09:30:00,73.93,74.86,73.93,74.86,108015.0,73.93,74.86,73.93,74.86,108015.0
2024-08-07 10:00:00,75.03,75.33,74.95,75.21,214080.0,75.03,75.33,74.95,75.21,214080.0
2024-08-07 11:00:00,75.16,75.45,75.08,75.22,109665.0,75.16,75.45,75.08,75.22,109665.0
2024-08-07 12:00:00,75.23,75.39,74.94,74.97,123090.0,75.23,75.39,74.94,74.97,123090.0
2024-08-07 13:00:00,74.85,74.99,74.34,74.38,188130.0,74.85,74.99,74.34,74.38,188130.0
2024-08-07 14:00:00,74.37,74.37,73.92,74.33,287835.0,74.37,74.37,73.92,74.33,287835.0
2024-08-07 15:00:00,74.36,74.59,73.8,73.94,319860.0,74.36,74.59,73.8,73.94,319860.0
2024-08-08 09:30:00,73.94,74.48,73.69,74.44,117180.0,73.94,74.48,73.69,74.44,117180.0
2024-08-08 10:00:00,74.47,74.84,74.41,74.67,129525.0,74.47,74.84,74.41,74.67,129525.0
2024-08-08 11:00:00,74.63,75.03,74.63,74.83,107910.0,74.63,75.03,74.63,74.83,107910.0
2024-08-08 12:00:00,74.8,74.89,74.43,74.65,56850.0,74.8,74.89,74.43,74.65,56850.0
2024-08-08 13:00:00,74.74,75.0,74.53,74.86,100545.0,74.74,75.0,74.53,74.86,100545.0
2024-08-08 14:00:00,74.89,75.29,74.89,75.11,116790.0,74.89,75.29,74.89,75.11,116790.0
2024-08-08 15:00:00,75.05,75.1,74.61,74.75,441420.0,75.05,75.1,74.61,74.75,441420.0
2024-08-09 09:30:00,74.47,74.66,74.08,74.59,97320.0,74.47,74.66,74.08,74.59,97320.0
2024-08-09 10:00:00,74.55,74.9,74.37,74.69,181905.0,74.55,74.9,74.37,74.69,181905.0
2024-08-09 11:00:00,74.62,74.82,74.56,74.56,83640.0,74.62,74.82,74.56,74.56,83640.0
2024-08-09 12:00:00,74.59,74.64,74.48,74.58,31500.0,74.59,74.64,74.48,74.58,31500.0
2024-08-09 13:00:00,74.63,75.1,74.58,74.86,97815.0,74.63,75.1,74.58,74.86,97815.0
2024-08-09 14:00:00,74.78,74.85,74.58,74.67,58875.0,74.78,74.85,74.58,74.67,58875.0
2024-08-09 15:00:00,74.73,75.06,74.73,74.98,262740.0,74.73,75.06,74.73,74.98,262740.0
2024-08-12 09:30:00,74.71,74.77,74.08,74.11,282930.0,74.71,74.77,74.08,74.11,282930.0
2024-08-12 10:00:00,74.29,75.03,74.03,74.78,595515.0,74.29,75.03,74.03,74.78,595515.0
2024-08-12 11:00:00,74.81,74.85,74.11,74.42,256170.0,74.81,74.85,74.11,74.42,256170.0
2024-08-12 12:00:00,74.62,74.97,74.44,74.44,225540.0,74.62,74.97,74.44,74.44,225540.0
2024-08-12 13:00:00,74.41,74.59,74.23,74.35,196785.0,74.41,74.59,74.23,74.35,196785.0
2024-08-12 14:00:00,74.31,74.45,74.17,74.43,324870.0,74.31,74.45,74.17,74.43,324870.0
2024-08-12 15:00:00,74.37,74.82,74.23,74.73,544680.0,74.37,74.82,74.23,74.73,544680.0
2024-08-13 09:30:00,74.62,74.96,74.09,74.09,102720.0,74.62,74.96,74.09,74.09,102720.0
2024-08-13 10:00:00,74.24,74.52,74.01,74.51,156210.0,74.24,74.52,74.01,74.51,156210.0
2024-08-13 11:00:00,74.43,74.65,74.27,74.55,196830.0,74.43,74.65,74.27,74.55,196830.0
2024-08-13 12:00:00,74.53,74.91,74.5,74.74,268800.0,74.53,74.91,74.5,74.74,268800.0
2024-08-13 13:00:00,74.67,74.67,74.44,74.54,238575.0,74.67,74.67,74.44,74.54,238575.0
2024-08-13 14:00:00,74.57,74.62,74.43,74.5,192915.0,74.57,74.62,74.43,74.5,192915.0
2024-08-13 15:00:00,74.49,74.59,74.19,74.31,515910.0,74.49,74.59,74.19,74.31,515910.0
2024-08-14 09:30:00,74.02,74.82,74.02,74.75,68460.0,74.02,74.82,74.02,74.75,68460.0
2024-08-14 10:00:00,74.84,75.11,74.44,74.73,275655.0,74.84,75.11,74.44,74.73,275655.0
2024-08-14 11:00:00,74.89,75.26,74.86,75.23,139155.0,74.89,75.26,74.86,75.23,139155.0
2024-08-14 12:00:00,75.24,75.42,75.17,75.3,107775.0,75.24,75.42,75.17,75.3,107775.0
2024-08-14 13:00:00,75.25,75.25,74.88,74.93,171435.0,75.25,75.25,74.88,74.93,171435.0
2024-08-14 14:00:00,74.89,75.2,74.81,75.14,454635.0,74.89,75.2,74.81,75.14,454635.0
2024-08-14 15:00:00,75.12,75.31,74.64,75.2,458190.0,75.12,75.31,74.64,75.2,458190.0
2024-08-15 09:30:00,75.67,76.0,75.15,75.15,260265.0,75.67,76.0,75.15,75.15,260265.0
2024-08-15 10:00:00,75.15,75.15,74.71,74.83,353820.0,75.15,75.15,74.71,74.83,353820.0
2024-08-15 11:00:00,74.83,74.88,74.3,74.38,179190.0,74.83,74.88,74.3,74.38,179190.0
2024-08-15 12:00:00,74.35,74.35,74.07,74.15,196500.0,74.35,74.35,74.07,74.15,196500.0
2024-08-15 13:00:00,74.17,74.36,74.12,74.28,101085.0,74.17,74.36,74.12,74.28,101085.0
2024-08-15 14:00:00,74.25,74.38,73.75,74.33,267435.0,74.25,74.38,73.75,74.33,267435.0
2024-08-15 15:00:00,74.36,74.49,74.07,74.38,286005.0,74.36,74.49,74.07,74.38,286005.0
2024-08-16 09:30:00,74.62,74.71,74.26,74.57,277425.0,74.62,74.71,74.26,74.57,277425.0
2024-08-16 10:00:00,74.46,74.79,74.35,74.66,191550.0,74.46,74.79,74.35,74.66,191550.0
2024-08-16 11:00:00,74.56,74.82,74.44,74.72,57075.0,74.56,74.82,74.44,74.72,57075.0
2024-08-16 12:00:00,74.7,75.05,74.7,75.05,180045.0,74.7,75.05,74.7,75.05,180045.0
2024-08-16 13:00:00,74.96,75.01,74.87,74.93,34200.0,74.96,75.01,74.87,74.93,34200.0
2024-08-16 14:00:00,74.97,74.99,74.6,74.71,73380.0,74.97,74.99,74.6,74.71,73380.0
2024-08-16 15:00:00,74.7,74.9,74.55,74.63,326775.0,74.7,74.9,74.55,74.63,326775.0
2024-08-19 09:30:00,74.85,74.85,73.94,74.11,94185.0,74.85,74.85,73.94,74.11,94185.0
2024-08-19 10:00:00,74.3,74.58,74.26,74.48,106215.0,74.3,74.58,74.26,74.48,106215.0
2024-08-19 11:00:00,74.39,74.62,74.29,74.38,85095.0,74.39,74.62,74.29,74.38,85095.0
2024-08-19 12:00:00,74.46,74.68,74.46,74.68,56040.0,74.46,74.68,74.46,74.68,56040.0
2024-08-19 13:00:00,74.7,74.7,74.51,74.56,82530.0,74.7,74.7,74.51,74.56,82530.0
2024-08-19 14:00:00,74.56,74.74,74.51,74.66,126705.0,74.56,74.74,74.51,74.66,126705.0
2024-08-19 15:00:00,74.65,74.85,74.57,74.83,334815.0,74.65,74.85,74.57,74.83,334815.0
2024-08-20 09:30:00,74.73,74.89,74.4,74.83,47745.0,74.73,74.89,74.4,74.83,47745.0
2024-08-20 10:00:00,74.83,75.16,74.83,75.06,138915.0,74.83,75.16,74.83,75.06,138915.0
2024-08-20 11:00:00,75.11,75.33,75.08,75.33,122595.0,75.11,75.33,75.08,75.33,122595.0
2024-08-20 12:00:00,75.44,75.53,75.12,75.12,112185.0,75.44,75.53,75.12,75.12,112185.0
2024-08-20 13:00:00,75.12,75.25,75.11,75.2,68055.0,75.12,75.25,75.11,75.2,68055.0
2024-08-20 14:00:00,75.15,75.3,75.08,75.17,142125.0,75.15,75.3,75.08,75.17,142125.0
2024-08-20 15:00:00,75.17,75.35,75.03,75.17,229470.0,75.17,75.35,75.03,75.17,229470.0
2024-08-21 09:30:00,75.67,75.67,75.33,75.43,38265.0,75.67,75.67,75.33,75.43,38265.0
2024-08-21 10:00:00,75.53,75.79,75.13,75.6,326580.0,75.53,75.79,75.13,75.6,326580.0
2024-08-21 11:00:00,75.67,75.96,75.63,75.86,187215.0,75.67,75.96,75.63,75.86,187215.0
2024-08-21 12:00:00,75.71,76.12,75.67,76.12,173700.0,75.71,76.12,75.67,76.12,173700.0
2024-08-21 13:00:00,76.15,76.24,75.94,76.14,298260.0,76.15,76.24,75.94,76.14,298260.0
2024-08-21 14:00:00,76.15,76.18,75.89,75.91,216705.0,76.15,76.18,75.89,75.91,216705.0
2024-08-21 15:00:00,75.86,76.03,75.77,75.88,321375.0,75.86,76.03,75.77,75.88,321375.0
2024-08-22 09:30:00,75.29,75.92,74.8,75.67,538620.0,75.29,75.92,74.8,75.67,538620.0
2024-08-22 10:00:00,75.75,76.02,75.66,75.85,105015.0,75.75,76.02,75.66,75.85,105015.0
2024-08-22 11:00:00,75.85,75.92,75.6,75.66,188340.0,75.85,75.92,75.6,75.66,188340.0
2024-08-22 12:00:00,75.62,75.82,75.57,75.57,48060.0,75.62,75.82,75.57,75.57,48060.0
2024-08-22 13:00:00,75.39,75.53,75.32,75.38,103680.0,75.39,75.53,75.32,75.38,103680.0
2024-08-22 14:00:00,75.32,75.59,75.32,75.55,74220.0,75.32,75.59,75.32,75.55,74220.0
2024-08-22 15:00:00,75.46,75.49,75.09,75.17,271740.0,75.46,75.49,75.09,75.17,271740.0
2024-08-23 09:30:00,75.52,75.92,75.17,75.17,73575.0,75.52,75.92,75.17,75.17,73575.0
2024-08-23 10:00:00,75.22,75.24,74.55,74.66,154440.0,75.22,75.24,74.55,74.66,154440.0
2024-08-23 11:00:00,74.64,74.95,74.56,74.67,112395.0,74.64,74.95,74.56,74.67,112395.0
2024-08-23 12:00:00,74.55,74.56,74.13,74.31,82845.0,74.55,74.56,74.13,74.31,82845.0
2024-08-23 13:00:00,74.3,74.48,74.26,74.48,75630.0,74.3,74.48,74.26,74.48,75630.0
2024-08-23 14:00:00,74.43,74.53,74.3,74.34,57090.0,74.43,74.53,74.3,74.34,57090.0
2024-08-23 15:00:00,74.33,74.64,74.28,74.38,245715.0,74.33,74.64,74.28,74.38,245715.0
2024-08-26 09:30:00,74.44,74.75,74.4,74.64,129810.0,74.44,74.75,74.4,74.64,129810.0
2024-08-26 10:00:00,74.7,74.98,74.68,74.75,110295.0,74.7,74.98,74.68,74.75,110295.0
2024-08-26 11:00:00,74.78,74.95,74.51,74.57,96180.0,74.78,74.95,74.51,74.57,96180.0
2024-08-26 12:00:00,74.57,74.85,74.51,74.78,60255.0,74.57,74.85,74.51,74.78,60255.0
2024-08-26 13:00:00,74.82,74.82,74.54,74.6,48285.0,74.82,74.82,74.54,74.6,48285.0
2024-08-26 14:00:00,74.58,74.79,74.46,74.75,96420.0,74.58,74.79,74.46,74.75,96420.0
2024-08-26 15:00:00,74.69,74.69,74.38,74.69,365670.0,74.69,74.69,74.38,74.69,365670.0
2024-08-27 09:30:00,74.87,74.87,74.46,74.6,128925.0,74.87,74.87,74.46,74.6,128925.0
2024-08-27 10:00:00,74.58,74.87,74.45,74.72,198720.0,74.58,74.87,74.45,74.72,198720.0
2024-08-27 11:00:00,74.77,74.94,74.72,74.92,83970.0,74.77,74.94,74.72,74.92,83970.0
2024-08-27 12:00:00,74.95,74.95,74.75,74.8,127665.0,74.95,74.95,74.75,74.8,127665.0
2024-08-27 13:00:00,74.84,75.07,74.82,75.05,141450.0,74.84,75.07,74.82,75.05,141450.0
2024-08-27 14:00:00,75.06,75.09,74.87,74.95,92325.0,75.06,75.09,74.87,74.95,92325.0
2024-08-27 15:00:00,74.96,75.21,74.83,75.18,333135.0,74.96,75.21,74.83,75.18,333135.0
2024-08-28 09:30:00,74.92,75.66,74.92,75.6,102240.0,74.92,75.66,74.92,75.6,102240.0
2024-08-28 10:00:00,75.64,75.98,75.61,75.83,76830.0,75.64,75.98,75.61,75.83,76830.0
2024-08-28 11:00:00,75.87,76.12,75.78,75.92,109635.0,75.87,76.12,75.78,75.92,109635.0
2024-08-28 12:00:00,76.0,76.52,75.93,76.52,232680.0,76.0,76.52,75.93,76.52,232680.0
2024-08-28 13:00:00,76.52,76.6,75.91,75.91,78225.0,76.52,76.6,75.91,75.91,78225.0
2024-08-28 14:00:00,75.8,76.01,75.73,76.0,72690.0,75.8,76.01,75.73,76.0,72690.0
2024-08-28 15:00:00,76.09,76.15,75.84,75.87,243360.0,76.09,76.15,75.84,75.87,243360.0
2024-08-29 09:30:00,76.22,76.22,75.45,75.69,60030.0,76.22,76.22,75.45,75.69,60030.0
2024-08-29 10:00:00,75.7,76.06,75.7,76.02,205185.0,75.7,76.06,75.7,76.02,205185.0
2024-08-29 11:00:00,76.12,76.4,76.12,76.38,199530.0,76.12,76.4,76.12,76.38,199530.0
2024-08-29 12:00:00,76.36,76.59,76.36,76.53,208785.0,76.36,76.59,76.36,76.53,208785.0
2024-08-29 13:00:00,76.52,76.52,76.21,76.36,194715.0,76.52,76.52,76.21,76.36,194715.0
2024-08-29 14:00:00,76.3,76.35,76.04,76.1,99435.0,76.3,76.35,76.04,76.1,99435.0
2024-08-29 15:00:00,76.05,76.11,75.81,75.95,236145.0,76.05,76.11,75.81,75.95,236145.0
2024-08-30 09:30:00,75.88,76.08,75.49,75.61,83100.0,75.88,76.08,75.49,75.61,83100.0
2024-08-30 10:00:00,75.69,75.86,75.36,75.54,112725.0,75.69,75.86,75.36,75.54,112725.0
2024-08-30 11:00:00,75.53,75.53,74.95,75.0,116520.0,75.53,75.53,74.95,75.0,116520.0
2024-08-30 12:00:00,74.95,75.0,74.61,74.81,108000.0,74.95,75.0,74.61,74.81,108000.0
2024-08-30 13:00:00,74.94,74.95,74.78,74.83,77790.0,74.94,74.95,74.78,74.83,77790.0
2024-08-30 14:00:00,74.87,75.06,74.83,74.97,105660.0,74.87,75.06,74.83,74.97,105660.0
2024-08-30 15:00:00,74.99,75.49,74.99,75.28,566220.0,74.99,75.49,74.99,75.28,566220.0
2024-09-03 09:30:00,75.49,75.85,75.19,75.31,236175.0,75.49,75.85,75.19,75.31,236175.0
2024-09-03 10:00:00,75.25,75.44,74.86,75.44,377445.0,75.25,75.44,74.86,75.44,377445.0
2024-09-03 11:00:00,75.45,75.73,75.28,75.59,491580.0,75.45,75.73,75.28,75.59,491580.0
2024-09-03 12:00:00,75.59,75.86,75.35,75.86,117450.0,75.59,75.86,75.35,75.86,117450.0
2024-09-03 13:00:00,75.86,75.87,75.52,75.62,120300.0,75.86,75.87,75.52,75.62,120300.0
2024-09-03 14:00:00,75.57,76.0,75.48,75.68,214410.0,75.57,76.0,75.48,75.68,214410.0
2024-09-03 15:00:00,75.66,75.99,75.48,75.83,295515.0,75.66,75.99,75.48,75.83,295515.0
2024-09-04 09:30:00,76.01,76.19,75.64,75.86,96555.0,76.01,76.19,75.64,75.86,96555.0
2024-09-04 10:00:00,75.82,75.93,75.05,75.1,191220.0,75.82,75.93,75.05,75.1,191220.0
2024-09-04 11:00:00,75.11,75.33,75.04,75.33,60090.0,75.11,75.33,75.04,75.33,60090.0
2024-09-04 12:00:00,75.38,75.41,75.21,75.36,46815.0,75.38,75.41,75.21,75.36,46815.0
2024-09-04 13:00:00,75.26,75.35,75.1,75.35,70650.0,75.26,75.35,75.1,75.35,70650.0
2024-09-04 14:00:00,75.36,75.53,75.36,75.53,40455.0,75.36,75.53,75.36,75.53,40455.0
2024-09-04 15:00:00,75.52,76.04,75.51,75.84,269040.0,75.52,76.04,75.51,75.84,269040.0
2024-09-05 09:30:00,75.86,75.86,74.52,74.96,140145.0,75.86,75.86,74.52,74.96,140145.0
2024-09-05 10:00:00,75.12,75.47,74.93,75.38,382350.0,75.12,75.47,74.93,75.38,382350.0
2024-09-05 11:00:00,75.28,75.52,75.1,75.34,243810.0,75.28,75.52,75.1,75.34,243810.0
2024-09-05 12:00:00,75.3,75.67,75.12,75.59,214230.0,75.3,75.67,75.12,75.59,214230.0
2024-09-05 13:00:00,75.44,75.44,75.11,75.25,622335.0,75.44,75.44,75.11,75.25,622335.0
2024-09-05 14:00:00,75.26,75.51,75.25,75.45,148665.0,75.26,75.51,75.25,75.45,148665.0
2024-09-05 15:00:00,75.45,75.91,75.18,75.84,709845.0,75.45,75.91,75.18,75.84,709845.0
2024-09-06 09:30:00,75.95,76.21,75.87,75.98,59715.0,75.95,76.21,75.87,75.98,59715.0
2024-09-06 10:00:00,76.09,76.15,74.99,74.99,120960.0,76.09,76.15,74.99,74.99,120960.0
2024-09-06 11:00:00,74.97,75.25,74.52,74.63,214575.0,74.97,75.25,74.52,74.63,214575.0
2024-09-06 12:00:00,74.62,74.95,74.62,74.93,186780.0,74.62,74.95,74.62,74.93,186780.0
2024-09-06 13:00:00,74.94,74.97,74.83,74.97,120675.0,74.94,74.97,74.83,74.97,120675.0
2024-09-06 14:00:00,74.99,75.03,74.75,75.03,48255.0,74.99,75.03,74.75,75.03,48255.0
2024-09-06 15:00:00,75.07,75.07,74.49,74.61,289110.0,75.07,75.07,74.49,74.61,289110.0
2024-09-09 09:30:00,74.93,75.35,74.45,75.27,176835.0,74.93,75.35,74.45,75.27,176835.0
2024-09-09 10:00:00,75.24,75.33,74.77,75.18,458325.0,75.24,75.33,74.77,75.18,458325.0
2024-09-09 11:00:00,75.17,75.67,75.16,75.53,92565.0,75.17,75.67,75.16,75.53,92565.0
2024-09-09 12:00:00,75.5,75.63,75.39,75.39,118950.0,75.5,75.63,75.39,75.39,118950.0
2024-09-09 13:00:00,75.49,75.56,75.07,75.17,61455.0,75.49,75.56,75.07,75.17,61455.0
2024-09-09 14:00:00,75.05,75.1,74.94,75.01,83475.0,75.05,75.1,74.94,75.01,83475.0
2024-09-09 15:00:00,74.96,75.06,74.78,74.92,181200.0,74.96,75.06,74.78,74.92,181200.0
2024-09-10 09:30:00,74.55,75.3,74.55,75.04,94005.0,74.55,75.3,74.55,75.04,94005.0
2024-09-10 10:00:00,75.03,75.07,74.69,74.95,290595.0,75.03,75.07,74.69,74.95,290595.0
2024-09-10 11:00:00,75.02,75.25,74.74,74.74,85110.0,75.02,75.25,74.74,74.74,85110.0
2024-09-10 12:00:00,74.69,74.77,74.62,74.73,43350.0,74.69,74.77,74.62,74.73,43350.0
2024-09-10 13:00:00,74.79,75.09,74.79,75.08,114735.0,74.79,75.09,74.79,75.08,114735.0
2024-09-10 14:00:00,75.12,75.31,75.0,75.31,65475.0,75.12,75.31,75.0,75.31,65475.0
2024-09-10 15:00:00,75.31,75.54,75.24,75.3,252450.0,75.31,75.54,75.24,75.3,252450.0
2024-09-11 09:30:00,75.31,75.31,73.37,73.88,209235.0,75.31,75.31,73.37,73.88,209235.0
2024-09-11 10:00:00,73.82,73.83,73.17,73.23,367185.0,73.82,73.83,73.17,73.23,367185.0
2024-09-11 11:00:00,73.18,73.89,73.11,73.81,298845.0,73.18,73.89,73.11,73.81,298845.0
2024-09-11 12:00:00,73.81,74.1,73.8,74.07,153240.0,73.81,74.1,73.8,74.07,153240.0
2024-09-11 13:00:00,74.12,74.2,74.0,74.06,123435.0,74.12,74.2,74.0,74.06,123435.0
2024-09-11 14:00:00,74.09,74.29,73.96,74.16,276105.0,74.09,74.29,73.96,74.16,276105.0
2024-09-11 15:00:00,74.16,74.32,73.87,74.16,910815.0,74.16,74.32,73.87,74.16,910815.0
2024-09-12 09:30:00,74.24,74.7,73.9,73.93,210240.0,74.24,74.7,73.9,73.93,210240.0
2024-09-12 10:00:00,73.92,74.23,73.82,73.99,331755.0,73.92,74.23,73.82,73.99,331755.0
2024-09-12 11:00:00,74.1,74.41,74.03,74.29,125745.0,74.1,74.41,74.03,74.29,125745.0
2024-09-12 12:00:00,74.23,74.3,74.06,74.3,51750.0,74.23,74.3,74.06,74.3,51750.0
2024-09-12 13:00:00,74.28,74.45,74.26,74.42,68520.0,74.28,74.45,74.26,74.42,68520.0
2024-09-12 14:00:00,74.39,74.47,74.21,74.31,158610.0,74.39,74.47,74.21,74.31,158610.0
2024-09-12 15:00:00,74.41,74.84,74.32,74.69,661200.0,74.41,74.84,74.32,74.69,661200.0
2024-09-13 09:30:00,74.86,74.9,74.56,74.85,113535.0,74.86,74.9,74.56,74.85,113535.0
2024-09-13 10:00:00,74.75,75.0,74.46,75.0,171615.0,74.75,75.0,74.46,75.0,171615.0
2024-09-13 11:00:00,74.89,75.26,74.77,75.26,111705.0,74.89,75.26,74.77,75.26,111705.0
2024-09-13 12:00:00,75.3,75.36,75.07,75.08,110385.0,75.3,75.36,75.07,75.08,110385.0
2024-09-13 13:00:00,75.16,75.43,75.16,75.3,65205.0,75.16,75.43,75.16,75.3,65205.0
2024-09-13 14:00:00,75.26,75.26,74.9,74.96,62175.0,75.26,75.26,74.9,74.96,62175.0
2024-09-13 15:00:00,74.96,75.25,74.96,75.02,243660.0,74.96,75.25,74.96,75.02,243660.0
2024-09-16 09:30:00,75.64,76.2,75.25,75.75,167895.0,75.64,76.2,75.25,75.75,167895.0
2024-09-16 10:00:00,75.77,75.92,75.03,75.21,524085.0,75.77,75.92,75.03,75.21,524085.0
2024-09-16 11:00:00,75.11,75.31,75.04,75.14,169155.0,75.11,75.31,75.04,75.14,169155.0
2024-09-16 12:00:00,75.14,75.19,74.96,75.06,164610.0,75.14,75.19,74.96,75.06,164610.0
2024-09-16 13:00:00,75.09,75.09,74.71,74.71,112440.0,75.09,75.09,74.71,74.71,112440.0
2024-09-16 14:00:00,74.74,75.35,74.74,75.25,211305.0,74.74,75.35,74.74,75.25,211305.0
2024-09-16 15:00:00,75.26,75.77,75.06,75.38,449355.0,75.26,75.77,75.06,75.38,449355.0
2024-09-17 09:30:00,75.29,75.63,75.29,75.33,68190.0,75.29,75.63,75.29,75.33,68190.0
2024-09-17 10:00:00,75.37,75.83,75.26,75.39,197745.0,75.37,75.83,75.26,75.39,197745.0
2024-09-17 11:00:00,75.46,75.72,75.4,75.45,103530.0,75.46,75.72,75.4,75.45,103530.0
2024-09-17 12:00:00,75.47,75.47,74.89,75.12,108615.0,75.47,75.47,74.89,75.12,108615.0
2024-09-17 13:00:00,75.12,75.31,75.01,75.15,256350.0,75.12,75.31,75.01,75.15,256350.0
2024-09-17 14:00:00,75.15,75.3,74.87,75.0,228255.0,75.15,75.3,74.87,75.0,228255.0
2024-09-17 15:00:00,74.96,75.41,74.96,75.23,433725.0,74.96,75.41,74.96,75.23,433725.0
2024-09-18 09:30:00,75.42,76.08,75.26,75.52,231585.0,75.42,76.08,75.26,75.52,231585.0
2024-09-18 10:00:00,75.53,75.81,75.5,75.71,186060.0,75.53,75.81,75.5,75.71,186060.0
2024-09-18 11:00:00,75.64,75.67,75.38,75.52,147075.0,75.64,75.67,75.38,75.52,147075.0
2024-09-18 12:00:00,75.43,75.73,75.37,75.66,118575.0,75.43,75.73,75.37,75.66,118575.0
2024-09-18 13:00:00,75.69,75.72,75.48,75.69,158280.0,75.69,75.72,75.48,75.69,158280.0
2024-09-18 14:00:00,75.74,76.18,75.66,75.73,216270.0,75.74,76.18,75.66,75.73,216270.0
2024-09-18 15:00:00,75.75,75.82,75.16,75.54,415740.0,75.75,75.82,75.16,75.54,415740.0
2024-09-19 09:30:00,75.77,76.39,75.73,75.93,225300.0,75.77,76.39,75.73,75.93,225300.0
2024-09-19 10:00:00,75.8,75.89,74.91,75.06,203145.0,75.8,75.89,74.91,75.06,203145.0
2024-09-19 11:00:00,75.07,75.07,74.55,74.62,350205.0,75.07,75.07,74.55,74.62,350205.0
2024-09-19 12:00:00,74.62,74.71,74.17,74.17,160440.0,74.62,74.71,74.17,74.17,160440.0
2024-09-19 13:00:00,74.17,74.61,74.09,74.47,246615.0,74.17,74.61,74.09,74.47,246615.0
2024-09-19 14:00:00,74.45,74.51,74.2,74.45,177300.0,74.45,74.51,74.2,74.45,177300.0
2024-09-19 15:00:00,74.49,74.68,74.27,74.38,519165.0,74.49,74.68,74.27,74.38,519165.0
2024-09-20 09:30:00,74.02,74.46,74.02,74.45,990360.0,74.02,74.46,74.02,74.45,990360.0
2024-09-20 10:00:00,74.45,74.84,73.95,73.95,217860.0,74.45,74.84,73.95,73.95,217860.0
2024-09-20 11:00:00,73.84,74.21,73.84,74.07,295410.0,73.84,74.21,73.84,74.07,295410.0
2024-09-20 12:00:00,74.06,74.27,73.91,74.18,204915.0,74.06,74.27,73.91,74.18,204915.0
2024-09-20 13:00:00,74.18,74.23,73.85,74.02,158580.0,74.18,74.23,73.85,74.02,158580.0
2024-09-20 14:00:00,74.03,74.03,73.64,73.75,220995.0,74.03,74.03,73.64,73.75,220995.0
2024-09-20 15:00:00,73.76,74.13,73.64,73.94,555435.0,73.76,74.13,73.64,73.94,555435.0
2024-09-23 09:30:00,74.44,74.77,73.86,73.98,141090.0,74.44,74.77,73.86,73.98,141090.0
2024-09-23 10:00:00,74.05,74.56,74.01,74.33,110265.0,74.05,74.56,74.01,74.33,110265.0
2024-09-23 11:00:00,74.36,74.6,74.3,74.6,144585.0,74.36,74.6,74.3,74.6,144585.0
2024-09-23 12:00:00,74.61,74.7,74.32,74.34,247770.0,74.61,74.7,74.32,74.34,247770.0
2024-09-23 13:00:00,74.26,74.42,74.26,74.37,122880.0,74.26,74.42,74.26,74.37,122880.0
2024-09-23 14:00:00,74.4,74.4,74.1,74.21,277665.0,74.4,74.4,74.1,74.21,277665.0
2024-09-23 15:00:00,74.26,74.74,74.19,74.66,584340.0,74.26,74.74,74.19,74.66,584340.0
2024-09-24 09:30:00,74.03,74.03,73.33,73.64,262530.0,74.03,74.03,73.33,73.64,262530.0
2024-09-24 10:00:00,73.64,74.8,73.52,74.66,248655.0,73.64,74.8,73.52,74.66,248655.0
2024-09-24 11:00:00,74.63,74.89,74.56,74.68,145545.0,74.63,74.89,74.56,74.68,145545.0
2024-09-24 12:00:00,74.68,75.08,74.56,75.01,132030.0,74.68,75.08,74.56,75.01,132030.0
2024-09-24 13:00:00,75.13,75.37,75.0,75.03,181590.0,75.13,75.37,75.0,75.03,181590.0
2024-09-24 14:00:00,74.96,75.22,74.93,75.09,127620.0,74.96,75.22,74.93,75.09,127620.0
2024-09-24 15:00:00,75.1,75.33,74.97,75.31,312390.0,75.1,75.33,74.97,75.31,312390.0
2024-09-25 09:30:00,75.78,75.97,75.32,75.62,140370.0,75.78,75.97,75.32,75.62,140370.0
2024-09-25 10:00:00,75.62,76.08,75.55,76.03,146970.0,75.62,76.08,75.55,76.03,146970.0
2024-09-25 11:00:00,76.07,76.15,75.75,75.86,221505.0,76.07,76.15,75.75,75.86,221505.0
2024-09-25 12:00:00,75.8,76.11,75.74,76.04,138285.0,75.8,76.11,75.74,76.04,138285.0
2024-09-25 13:00:00,75.97,76.09,75.84,76.09,77445.0,75.97,76.09,75.84,76.09,77445.0
2024-09-25 14:00:00,76.02,76.13,75.86,76.1,81735.0,76.02,76.13,75.86,76.1,81735.0
2024-09-25 15:00:00,76.1,76.26,75.93,76.22,403500.0,76.1,76.26,75.93,76.22,403500.0
2024-09-26 09:30:00,76.31,76.48,75.99,76.11,111915.0,76.31,76.48,75.99,76.11,111915.0
2024-09-26 10:00:00,76.11,76.71,75.79,76.65,172665.0,76.11,76.71,75.79,76.65,172665.0
2024-09-26 11:00:00,76.75,76.9,76.6,76.71,69045.0,76.75,76.9,76.6,76.71,69045.0
2024-09-26 12:00:00,76.69,76.76,76.58,76.71,75120.0,76.69,76.76,76.58,76.71,75120.0
2024-09-26 13:00:00,76.89,77.06,76.69,77.06,75075.0,76.89,77.06,76.69,77.06,75075.0
2024-09-26 14:00:00,77.15,77.27,77.05,77.27,91470.0,77.15,77.27,77.05,77.27,91470.0
2024-09-26 15:00:00,77.3,77.51,77.09,77.34,458385.0,77.3,77.51,77.09,77.34,458385.0
2024-09-27 09:30:00,77.65,77.65,76.54,76.58,113580.0,77.65,77.65,76.54,76.58,113580.0
2024-09-27 10:00:00,76.69,76.85,76.19,76.78,141420.0,76.69,76.85,76.19,76.78,141420.0
2024-09-27 11:00:00,76.75,76.93,76.22,76.44,279000.0,76.75,76.93,76.22,76.44,279000.0
2024-09-27 12:00:00,76.37,76.4,76.0,76.13,66390.0,76.37,76.4,76.0,76.13,66390.0
2024-09-27 13:00:00,76.14,76.38,75.91,76.35,124290.0,76.14,76.38,75.91,76.35,124290.0
2024-09-27 14:00:00,76.22,76.4,76.18,76.4,198735.0,76.22,76.4,76.18,76.4,198735.0
2024-09-27 15:00:00,76.33,76.61,76.31,76.38,194460.0,76.33,76.61,76.31,76.38,194460.0
2024-09-30 09:30:00,76.94,77.18,76.13,76.41,238140.0,76.94,77.18,76.13,76.41,238140.0
2024-09-30 10:00:00,76.23,76.89,76.23,76.89,98445.0,76.23,76.89,76.23,76.89,98445.0
2024-09-30 11:00:00,76.9,76.9,76.52,76.73,165075.0,76.9,76.9,76.52,76.73,165075.0
2024-09-30 12:00:00,76.71,76.94,76.59,76.88,284730.0,76.71,76.94,76.59,76.88,284730.0
2024-09-30 13:00:00,76.88,77.06,76.67,76.92,142830.0,76.88,77.06,76.67,76.92,142830.0
2024-09-30 14:00:00,76.94,77.0,76.63,76.73,63135.0,76.94,77.0,76.63,76.73,63135.0
2024-09-30 15:00:00,76.64,76.94,76.64,76.77,334080.0,76.64,76.94,76.64,76.77,334080.0
2024-10-01 09:30:00,76.91,77.26,76.43,76.76,106410.0,76.91,77.26,76.43,76.76,106410.0
2024-10-01 10:00:00,76.85,77.1,76.56,76.56,66135.0,76.85,77.1,76.56,76.56,66135.0
2024-10-01 11:00:00,76.56,77.32,76.36,77.31,72750.0,76.56,77.32,76.36,77.31,72750.0
2024-10-01 12:00:00,77.31,77.42,77.04,77.23,113175.0,77.31,77.42,77.04,77.23,113175.0
2024-10-01 13:00:00,77.24,77.57,77.14,77.57,135795.0,77.24,77.57,77.14,77.57,135795.0
2024-10-01 14:00:00,77.61,77.75,77.51,77.57,146265.0,77.61,77.75,77.51,77.57,146265.0
2024-10-01 15:00:00,77.52,77.58,77.23,77.46,311280.0,77.52,77.58,77.23,77.46,311280.0
2024-10-02 09:30:00,77.42,77.8,76.84,77.67,99750.0,77.42,77.8,76.84,77.67,99750.0
2024-10-02 10:00:00,77.59,77.66,76.89,77.13,83625.0,77.59,77.66,76.89,77.13,83625.0
2024-10-02 11:00:00,77.11,77.4,77.11,77.28,60690.0,77.11,77.4,77.11,77.28,60690.0
2024-10-02 12:00:00,77.21,77.26,77.02,77.02,20520.0,77.21,77.26,77.02,77.02,20520.0
2024-10-02 13:00:00,77.05,77.23,76.91,77.17,73665.0,77.05,77.23,76.91,77.17,73665.0
2024-10-02 14:00:00,77.18,77.18,76.92,76.92,62955.0,77.18,77.18,76.92,76.92,62955.0
2024-10-02 15:00:00,76.96,77.15,76.85,76.98,277425.0,76.96,77.15,76.85,76.98,277425.0
2024-10-03 09:30:00,76.5,76.61,75.93,76.07,60900.0,76.5,76.61,75.93,76.07,60900.0
2024-10-03 10:00:00,76.37,76.51,76.05,76.43,104520.0,76.37,76.51,76.05,76.43,104520.0
2024-10-03 11:00:00,76.19,76.74,76.11,76.68,47865.0,76.19,76.74,76.11,76.68,47865.0
2024-10-03 12:00:00,76.66,76.79,76.4,76.51,56385.0,76.66,76.79,76.4,76.51,56385.0
2024-10-03 13:00:00,76.5,76.65,76.4,76.6,39600.0,76.5,76.65,76.4,76.6,39600.0
2024-10-03 14:00:00,76.63,76.66,76.5,76.5,28800.0,76.63,76.66,76.5,76.5,28800.0
2024-10-03 15:00:00,76.44,76.74,76.25,76.65,189495.0,76.44,76.74,76.25,76.65,189495.0
2024-10-04 09:30:00,76.88,77.13,76.58,76.75,90945.0,76.88,77.13,76.58,76.75,90945.0
2024-10-04 10:00:00,76.57,77.02,76.32,76.59,91575.0,76.57,77.02,76.32,76.59,91575.0
2024-10-04 11:00:00,76.58,76.58,76.1,76.58,78720.0,76.58,76.58,76.1,76.58,78720.0
2024-10-04 12:00:00,76.59,76.7,76.31,76.69,53190.0,76.59,76.7,76.31,76.69,53190.0
2024-10-04 13:00:00,76.63,76.67,76.39,76.5,72405.0,76.63,76.67,76.39,76.5,72405.0
2024-10-04 14:00:00,76.45,76.58,76.38,76.52,49620.0,76.45,76.58,76.38,76.52,49620.0
2024-10-04 15:00:00,76.53,77.03,76.46,76.96,303780.0,76.53,77.03,76.46,76.96,303780.0
2024-10-07 09:30:00,76.9,77.25,76.67,77.23,71730.0,76.9,77.25,76.67,77.23,71730.0
2024-10-07 10:00:00,77.19,78.09,77.13,77.46,266700.0,77.19,78.09,77.13,77.46,266700.0
2024-10-07 11:00:00,77.38,77.55,77.17,77.17,76230.0,77.38,77.55,77.17,77.17,76230.0
2024-10-07 12:00:00,77.18,77.23,76.97,76.97,68490.0,77.18,77.23,76.97,76.97,68490.0
2024-10-07 13:00:00,76.99,77.2,76.84,76.85,65025.0,76.99,77.2,76.84,76.85,65025.0
2024-10-07 14:00:00,76.85,76.92,76.54,76.61,76305.0,76.85,76.92,76.54,76.61,76305.0
2024-10-07 15:00:00,76.61,76.86,76.52,76.79,344250.0,76.61,76.86,76.52,76.79,344250.0
2024-10-08 09:30:00,76.76,77.33,76.76,77.08,74775.0,76.76,77.33,76.76,77.08,74775.0
2024-10-08 10:00:00,77.07,77.07,76.38,76.84,72690.0,77.07,77.07,76.38,76.84,72690.0
2024-10-08 11:00:00,76.8,77.35,76.8,77.35,56985.0,76.8,77.35,76.8,77.35,56985.0
2024-10-08 12:00:00,77.38,77.63,77.35,77.63,62610.0,77.38,77.63,77.35,77.63,62610.0
2024-10-08 13:00:00,77.65,77.66,77.49,77.6,107325.0,77.65,77.66,77.49,77.6,107325.0
2024-10-08 14:00:00,77.72,77.98,77.62,77.98,151380.0,77.72,77.98,77.62,77.98,151380.0
2024-10-08 15:00:00,77.95,77.97,77.74,77.8,360375.0,77.95,77.97,77.74,77.8,360375.0
2024-10-09 09:30:00,77.93,78.6,77.6,78.46,84750.0,77.93,78.6,77.6,78.46,84750.0
2024-10-09 10:00:00,78.47,79.07,78.19,79.07,131835.0,78.47,79.07,78.19,79.07,131835.0
2024-10-09 11:00:00,79.11,79.13,78.7,78.91,77505.0,79.11,79.13,78.7,78.91,77505.0
2024-10-09 12:00:00,79.0,79.06,78.67,78.67,74400.0,79.0,79.06,78.67,78.67,74400.0
2024-10-09 13:00:00,78.67,78.67,78.44,78.49,77280.0,78.67,78.67,78.44,78.49,77280.0
2024-10-09 14:00:00,78.46,78.46,78.22,78.3,52545.0,78.46,78.46,78.22,78.3,52545.0
2024-10-09 15:00:00,78.29,78.7,78.29,78.53,273135.0,78.29,78.7,78.29,78.53,273135.0
2024-10-10 09:30:00,78.67,78.94,78.3,78.3,145425.0,78.67,78.94,78.3,78.3,145425.0
2024-10-10 10:00:00,78.23,78.46,77.68,77.69,83655.0,78.23,78.46,77.68,77.69,83655.0
2024-10-10 11:00:00,77.75,78.12,77.75,78.06,30510.0,77.75,78.12,77.75,78.06,30510.0
2024-10-10 12:00:00,78.15,78.37,78.07,78.24,62445.0,78.15,78.37,78.07,78.24,62445.0
2024-10-10 13:00:00,78.16,78.21,77.85,77.98,28680.0,78.16,78.21,77.85,77.98,28680.0
2024-10-10 14:00:00,77.94,78.0,77.8,78.0,48720.0,77.94,78.0,77.8,78.0,48720.0
2024-10-10 15:00:00,78.0,78.18,77.91,78.11,243360.0,78.0,78.18,77.91,78.11,243360.0
2024-10-11 09:30:00,78.6,78.95,78.41,78.65,56625.0,78.6,78.95,78.41,78.65,56625.0
2024-10-11 10:00:00,78.47,79.22,78.38,79.17,107385.0,78.47,79.22,78.38,79.17,107385.0
2024-10-11 11:00:00,79.23,79.35,79.05,79.33,64935.0,79.23,79.35,79.05,79.33,64935.0
2024-10-11 12:00:00,79.33,79.33,79.04,79.15,35790.0,79.33,79.33,79.04,79.15,35790.0
2024-10-11 13:00:00,79.18,79.2,78.89,79.04,42990.0,79.18,79.2,78.89,79.04,42990.0
2024-10-11 14:00:00,79.11,79.13,78.96,78.97,44940.0,79.11,79.13,78.96,78.97,44940.0
2024-10-11 15:00:00,78.97,79.22,78.93,79.14,201105.0,78.97,79.22,78.93,79.14,201105.0
2024-10-14 09:30:00,79.01,79.22,78.82,79.03,83250.0,79.01,79.22,78.82,79.03,83250.0
2024-10-14 10:00:00,79.08,79.72,79.08,79.63,87840.0,79.08,79.72,79.08,79.63,87840.0
2024-10-14 11:00:00,79.63,79.72,79.5,79.68,59640.0,79.63,79.72,79.5,79.68,59640.0
2024-10-14 12:00:00,79.72,80.0,79.61,80.0,43620.0,79.72,80.0,79.61,80.0,43620.0
2024-10-14 13:00:00,79.99,80.0,79.83,79.95,44790.0,79.99,80.0,79.83,79.95,44790.0
2024-10-14 14:00:00,79.97,80.26,79.97,80.12,30630.0,79.97,80.26,79.97,80.12,30630.0
2024-10-14 15:00:00,80.2,80.24,80.04,80.23,249165.0,80.2,80.24,80.04,80.23,249165.0
2024-10-15 09:30:00,80.23,80.73,80.07,80.07,103800.0,80.23,80.73,80.07,80.07,103800.0
2024-10-15 10:00:00,80.17,81.4,80.15,80.58,355755.0,80.17,81.4,80.15,80.58,355755.0
2024-10-15 11:00:00,80.53,80.76,80.09,80.25,285240.0,80.53,80.76,80.09,80.25,285240.0
2024-10-15 12:00:00,80.25,80.43,80.05,80.23,148155.0,80.25,80.43,80.05,80.23,148155.0
2024-10-15 13:00:00,80.21,80.21,79.31,79.38,309480.0,80.21,80.21,79.31,79.38,309480.0
2024-10-15 14:00:00,79.35,79.44,78.91,79.2,225990.0,79.35,79.44,78.91,79.2,225990.0
2024-10-15 15:00:00,79.2,79.49,79.08,79.39,378270.0,79.2,79.49,79.08,79.39,378270.0
2024-10-16 09:30:00,78.98,79.86,78.93,79.5,206955.0,78.98,79.86,78.93,79.5,206955.0
2024-10-16 10:00:00,79.58,80.11,79.58,79.95,235665.0,79.58,80.11,79.58,79.95,235665.0
2024-10-16 11:00:00,80.04,80.04,79.87,79.95,103785.0,80.04,80.04,79.87,79.95,103785.0
2024-10-16 12:00:00,79.88,79.91,79.74,79.74,164175.0,79.88,79.91,79.74,79.74,164175.0
2024-10-16 13:00:00,79.72,79.72,79.4,79.7,62865.0,79.72,79.72,79.4,79.7,62865.0
2024-10-16 14:00:00,79.81,80.23,79.81,79.97,115395.0,79.81,80.23,79.81,79.97,115395.0
2024-10-16 15:00:00,79.99,80.13,79.8,79.95,414990.0,79.99,80.13,79.8,79.95,414990.0
2024-10-17 09:30:00,79.94,80.23,79.58,80.23,82500.0,79.94,80.23,79.58,80.23,82500.0
2024-10-17 10:00:00,80.34,80.49,80.03,80.3,142860.0,80.34,80.49,80.03,80.3,142860.0
2024-10-17 11:00:00,80.2,80.37,79.93,80.18,54075.0,80.2,80.37,79.93,80.18,54075.0
2024-10-17 12:00:00,80.2,80.28,80.13,80.23,39705.0,80.2,80.28,80.13,80.23,39705.0
2024-10-17 13:00:00,80.22,80.27,80.05,80.24,46350.0,80.22,80.27,80.05,80.24,46350.0
2024-10-17 14:00:00,80.1,80.26,80.09,80.2,20415.0,80.1,80.26,80.09,80.2,20415.0
2024-10-17 15:00:00,80.2,80.37,80.03,80.34,203355.0,80.2,80.37,80.03,80.34,203355.0
2024-10-18 09:30:00,80.59,80.59,80.26,80.32,393270.0,80.59,80.59,80.26,80.32,393270.0
2024-10-18 10:00:00,80.35,80.84,80.35,80.76,93330.0,80.35,80.84,80.35,80.76,93330.0
2024-10-18 11:00:00,80.73,80.9,80.73,80.9,21000.0,80.73,80.9,80.73,80.9,21000.0
2024-10-18 12:00:00,80.88,81.08,80.88,81.06,57165.0,80.88,81.08,80.88,81.06,57165.0
2024-10-18 13:00:00,81.08,81.08,80.81,80.81,77805.0,81.08,81.08,80.81,80.81,77805.0
2024-10-18 14:00:00,80.93,81.21,80.79,80.84,61305.0,80.93,81.21,80.79,80.84,61305.0
2024-10-18 15:00:00,80.84,80.84,80.49,80.72,231795.0,80.84,80.84,80.49,80.72,231795.0
2024-10-21 09:30:00,80.96,81.19,80.78,80.78,63645.0,80.96,81.19,80.78,80.78,63645.0
2024-10-21 10:00:00,80.78,81.23,80.78,80.87,87375.0,80.78,81.23,80.78,80.87,87375.0
2024-10-21 11:00:00,80.91,81.07,80.6,81.05,69960.0,80.91,81.07,80.6,81.05,69960.0
2024-10-21 12:00:00,81.05,81.32,80.98,81.29,46395.0,81.05,81.32,80.98,81.29,46395.0
2024-10-21 13:00:00,81.25,81.36,81.23,81.35,56265.0,81.25,81.36,81.23,81.35,56265.0
2024-10-21 14:00:00,81.36,81.38,81.05,81.05,34650.0,81.36,81.38,81.05,81.05,34650.0
2024-10-21 15:00:00,81.15,81.41,81.04,81.27,185175.0,81.15,81.41,81.04,81.27,185175.0
2024-10-22 09:30:00,79.96,80.19,79.6,79.97,208065.0,79.96,80.19,79.6,79.97,208065.0
2024-10-22 10:00:00,79.94,80.31,79.84,80.1,101220.0,79.94,80.31,79.84,80.1,101220.0
2024-10-22 11:00:00,80.38,80.5,80.06,80.09,74595.0,80.38,80.5,80.06,80.09,74595.0
2024-10-22 12:00:00,80.08,80.47,80.05,80.21,77325.0,80.08,80.47,80.05,80.21,77325.0
2024-10-22 13:00:00,80.13,80.54,80.02,80.53,208200.0,80.13,80.54,80.02,80.53,208200.0
2024-10-22 14:00:00,80.6,80.8,80.49,80.57,88665.0,80.6,80.8,80.49,80.57,88665.0
2024-10-22 15:00:00,80.62,80.63,80.3,80.38,490860.0,80.62,80.63,80.3,80.38,490860.0
2024-10-23 09:30:00,79.69,80.35,79.69,80.15,232635.0,79.69,80.35,79.69,80.15,232635.0
2024-10-23 10:00:00,80.13,80.54,80.02,80.06,227520.0,80.13,80.54,80.02,80.06,227520.0
2024-10-23 11:00:00,80.0,80.43,80.0,80.25,228120.0,80.0,80.43,80.0,80.25,228120.0
2024-10-23 12:00:00,80.26,80.39,80.11,80.11,192630.0,80.26,80.39,80.11,80.11,192630.0
2024-10-23 13:00:00,80.14,80.28,79.94,80.02,302250.0,80.14,80.28,79.94,80.02,302250.0
2024-10-23 14:00:00,80.01,80.17,79.78,80.08,256395.0,80.01,80.17,79.78,80.08,256395.0
2024-10-23 15:00:00,79.97,80.08,79.78,79.94,879345.0,79.97,80.08,79.78,79.94,879345.0
2024-10-24 09:30:00,78.79,81.23,78.36,79.72,381825.0,78.79,81.23,78.36,79.72,381825.0
2024-10-24 10:00:00,79.48,80.66,79.47,80.63,167295.0,79.48,80.66,79.47,80.63,167295.0
2024-10-24 11:00:00,80.54,80.64,79.91,79.91,223530.0,80.54,80.64,79.91,79.91,223530.0
2024-10-24 12:00:00,79.81,80.12,79.13,80.1,146715.0,79.81,80.12,79.13,80.1,146715.0
2024-10-24 13:00:00,80.29,80.58,80.2,80.29,117015.0,80.29,80.58,80.2,80.29,117015.0
2024-10-24 14:00:00,80.23,80.39,80.03,80.21,192720.0,80.23,80.39,80.03,80.21,192720.0
2024-10-24 15:00:00,80.17,80.47,79.96,79.98,817110.0,80.17,80.47,79.96,79.98,817110.0
2024-10-25 09:30:00,80.55,80.7,80.27,80.58,105150.0,80.55,80.7,80.27,80.58,105150.0
2024-10-25 10:00:00,80.6,81.05,80.5,80.54,89025.0,80.6,81.05,80.5,80.54,89025.0
2024-10-25 11:00:00,80.63,80.86,80.12,80.27,57000.0,80.63,80.86,80.12,80.27,57000.0
2024-10-25 12:00:00,80.23,80.46,80.23,80.27,56340.0,80.23,80.46,80.23,80.27,56340.0
2024-10-25 13:00:00,80.25,80.28,79.65,79.8,237030.0,80.25,80.28,79.65,79.8,237030.0
2024-10-25 14:00:00,79.87,80.17,79.77,80.09,40500.0,79.87,80.17,79.77,80.09,40500.0
2024-10-25 15:00:00,80.09,80.15,79.58,79.73,223020.0,80.09,80.15,79.58,79.73,223020.0
2024-10-28 09:30:00,79.99,80.44,79.69,80.26,137520.0,79.99,80.44,79.69,80.26,137520.0
2024-10-28 10:00:00,80.04,80.34,79.87,80.22,126390.0,80.04,80.34,79.87,80.22,126390.0
2024-10-28 11:00:00,80.37,80.42,79.73,79.76,125595.0,80.37,80.42,79.73,79.76,125595.0
2024-10-28 12:00:00,79.83,79.83,79.48,79.75,41565.0,79.83,79.83,79.48,79.75,41565.0
2024-10-28 13:00:00,79.75,80.19,79.73,80.11,81330.0,79.75,80.19,79.73,80.11,81330.0
2024-10-28 14:00:00,80.1,80.1,79.8,79.92,99585.0,80.1,80.1,79.8,79.92,99585.0
2024-10-28 15:00:00,79.89,80.14,79.73,79.83,379875.0,79.89,80.14,79.73,79.83,379875.0
2024-10-29 09:30:00,79.7,79.7,79.38,79.45,71205.0,79.7,79.7,79.38,79.45,71205.0
2024-10-29 10:00:00,79.46,79.71,79.1,79.17,129435.0,79.46,79.71,79.1,79.17,129435.0
2024-10-29 11:00:00,79.17,79.17,78.63,78.79,137880.0,79.17,79.17,78.63,78.79,137880.0
2024-10-29 12:00:00,78.93,79.08,78.74,78.88,331860.0,78.93,79.08,78.74,78.88,331860.0
2024-10-29 13:00:00,78.83,78.86,78.49,78.79,73890.0,78.83,78.86,78.49,78.79,73890.0
2024-10-29 14:00:00,78.83,79.04,78.74,79.04,108900.0,78.83,79.04,78.74,79.04,108900.0
2024-10-29 15:00:00,79.03,79.03,78.37,78.39,356730.0,79.03,79.03,78.37,78.39,356730.0
2024-10-30 09:30:00,78.09,79.01,77.98,78.67,171480.0,78.09,79.01,77.98,78.67,171480.0
2024-10-30 10:00:00,78.72,78.73,78.33,78.41,219450.0,78.72,78.73,78.33,78.41,219450.0
2024-10-30 11:00:00,78.19,78.44,78.08,78.44,98085.0,78.19,78.44,78.08,78.44,98085.0
2024-10-30 12:00:00,78.44,78.45,77.82,78.0,219075.0,78.44,78.45,77.82,78.0,219075.0
2024-10-30 13:00:00,78.06,78.16,77.69,77.7,177330.0,78.06,78.16,77.69,77.7,177330.0
2024-10-30 14:00:00,77.7,77.87,77.6,77.63,92100.0,77.7,77.87,77.6,77.63,92100.0
2024-10-30 15:00:00,77.61,77.61,77.2,77.51,325515.0,77.61,77.61,77.2,77.51,325515.0
2024-10-31 09:30:00,77.4,77.86,77.4,77.82,167730.0,77.4,77.86,77.4,77.82,167730.0
2024-10-31 10:00:00,77.91,77.92,76.84,77.07,381480.0,77.91,77.92,76.84,77.07,381480.0
2024-10-31 11:00:00,77.02,77.15,76.74,76.9,218340.0,77.02,77.15,76.74,76.9,218340.0
2024-10-31 12:00:00,76.97,77.19,76.78,77.19,378690.0,76.97,77.19,76.78,77.19,378690.0
2024-10-31 13:00:00,77.21,77.3,76.89,77.0,129840.0,77.21,77.3,76.89,77.0,129840.0
2024-10-31 14:00:00,77.01,77.19,76.88,77.17,330045.0,77.01,77.19,76.88,77.17,330045.0
2024-10-31 15:00:00,77.13,77.13,76.79,76.88,429225.0,77.13,77.13,76.79,76.88,429225.0
2024-11-01 09:30:00,76.43,77.06,76.22,76.62,254100.0,76.43,77.06,76.22,76.62,254100.0
2024-11-01 10:00:00,76.73,77.53,76.73,77.22,268185.0,76.73,77.53,76.73,77.22,268185.0
2024-11-01 11:00:00,77.26,77.26,76.62,76.72,152175.0,77.26,77.26,76.62,76.72,152175.0
2024-11-01 12:00:00,76.73,76.87,76.6,76.67,109260.0,76.73,76.87,76.6,76.67,109260.0
2024-11-01 13:00:00,76.65,77.01,76.62,76.94,153855.0,76.65,77.01,76.62,76.94,153855.0
2024-11-01 14:00:00,76.88,77.1,76.86,76.97,79455.0,76.88,77.1,76.86,76.97,79455.0
2024-11-01 15:00:00,76.93,77.06,76.3,76.43,1018920.0,76.93,77.06,76.3,76.43,1018920.0
2024-11-04 09:30:00,76.78,77.52,76.78,77.48,152625.0,76.78,77.52,76.78,77.48,152625.0
2024-11-04 10:00:00,77.52,77.68,77.11,77.35,238185.0,77.52,77.68,77.11,77.35,238185.0
2024-11-04 11:00:00,77.34,77.34,76.89,76.89,135855.0,77.34,77.34,76.89,76.89,135855.0
2024-11-04 12:00:00,76.98,77.05,76.84,76.96,118275.0,76.98,77.05,76.84,76.96,118275.0
2024-11-04 13:00:00,76.95,77.0,76.75,76.8,113310.0,76.95,77.0,76.75,76.8,113310.0
2024-11-04 14:00:00,76.79,77.15,76.79,77.07,161685.0,76.79,77.15,76.79,77.07,161685.0
2024-11-04 15:00:00,77.07,77.24,76.96,77.19,361095.0,77.07,77.24,76.96,77.19,361095.0
2024-11-05 09:30:00,77.17,77.48,77.07,77.28,94245.0,77.17,77.48,77.07,77.28,94245.0
2024-11-05 10:00:00,77.54,77.75,77.39,77.41,377835.0,77.54,77.75,77.39,77.41,377835.0
2024-11-05 11:00:00,77.4,77.4,76.91,77.06,193950.0,77.4,77.4,76.91,77.06,193950.0
2024-11-05 12:00:00,77.26,77.42,77.16,77.41,95955.0,77.26,77.42,77.16,77.41,95955.0
2024-11-05 13:00:00,77.49,77.66,77.33,77.45,50865.0,77.49,77.66,77.33,77.45,50865.0
2024-11-05 14:00:00,77.46,77.55,77.41,77.47,40575.0,77.46,77.55,77.41,77.47,40575.0
2024-11-05 15:00:00,77.51,77.63,77.39,77.47,384960.0,77.51,77.63,77.39,77.47,384960.0
2024-11-06 09:30:00,79.67,81.45,79.42,81.07,441030.0,79.67,81.45,79.42,81.07,441030.0
2024-11-06 10:00:00,81.11,81.45,80.58,81.11,572805.0,81.11,81.45,80.58,81.11,572805.0
2024-11-06 11:00:00,81.0,81.91,80.99,81.89,646485.0,81.0,81.91,80.99,81.89,646485.0
2024-11-06 12:00:00,81.82,82.32,81.46,82.26,413925.0,81.82,82.32,81.46,82.26,413925.0
2024-11-06 13:00:00,82.24,82.64,82.19,82.3,210960.0,82.24,82.64,82.19,82.3,210960.0
2024-11-06 14:00:00,82.31,82.39,82.1,82.11,129225.0,82.31,82.39,82.1,82.11,129225.0
2024-11-06 15:00:00,82.13,82.45,81.99,82.3,457590.0,82.13,82.45,81.99,82.3,457590.0
2024-11-07 09:30:00,82.13,82.13,81.1,81.57,130620.0,82.13,82.13,81.1,81.57,130620.0
2024-11-07 10:00:00,81.49,81.7,81.35,81.46,529365.0,81.49,81.7,81.35,81.46,529365.0
2024-11-07 11:00:00,81.57,81.79,81.1,81.17,96300.0,81.57,81.79,81.1,81.17,96300.0
2024-11-07 12:00:00,81.24,81.48,81.24,81.27,45015.0,81.24,81.48,81.24,81.27,45015.0
2024-11-07 13:00:00,81.25,81.64,81.11,81.4,312120.0,81.25,81.64,81.11,81.4,312120.0
2024-11-07 14:00:00,81.45,81.69,81.3,81.48,214185.0,81.45,81.69,81.3,81.48,214185.0
2024-11-07 15:00:00,81.52,81.55,80.88,80.88,1117800.0,81.52,81.55,80.88,80.88,1117800.0
2024-11-08 09:30:00,81.87,81.97,81.49,81.96,126090.0,81.87,81.97,81.49,81.96,126090.0
2024-11-08 10:00:00,82.12,82.25,81.68,82.09,318390.0,82.12,82.25,81.68,82.09,318390.0
2024-11-08 11:00:00,82.08,82.13,81.71,81.83,65775.0,82.08,82.13,81.71,81.83,65775.0
2024-11-08 12:00:00,81.85,82.08,81.67,81.77,141945.0,81.85,82.08,81.67,81.77,141945.0
2024-11-08 13:00:00,81.78,81.78,81.48,81.57,75360.0,81.78,81.78,81.48,81.57,75360.0
2024-11-08 14:00:00,81.57,81.71,81.47,81.5,65085.0,81.57,81.71,81.47,81.5,65085.0
2024-11-08 15:00:00,81.48,81.48,81.12,81.2,348060.0,81.48,81.48,81.12,81.2,348060.0
2024-11-11 09:30:00,81.9,82.67,81.9,82.64,170550.0,81.9,82.67,81.9,82.64,170550.0
2024-11-11 10:00:00,82.56,82.75,82.2,82.22,298260.0,82.56,82.75,82.2,82.22,298260.0
2024-11-11 11:00:00,82.2,82.3,81.98,82.04,184500.0,82.2,82.3,81.98,82.04,184500.0
2024-11-11 12:00:00,82.1,82.15,81.84,81.84,100110.0,82.1,82.15,81.84,81.84,100110.0
2024-11-11 13:00:00,81.92,82.07,81.85,81.91,172095.0,81.92,82.07,81.85,81.91,172095.0
2024-11-11 14:00:00,81.82,81.88,81.71,81.75,84120.0,81.82,81.88,81.71,81.75,84120.0
2024-11-11 15:00:00,81.72,81.98,81.6,81.91,445170.0,81.72,81.98,81.6,81.91,445170.0
2024-11-12 09:30:00,82.33,82.33,81.89,82.05,74025.0,82.33,82.33,81.89,82.05,74025.0
2024-11-12 10:00:00,81.99,82.46,81.88,82.45,178890.0,81.99,82.46,81.88,82.45,178890.0
2024-11-12 11:00:00,82.46,82.57,82.2,82.48,98790.0,82.46,82.57,82.2,82.48,98790.0
2024-11-12 12:00:00,82.34,82.67,82.3,82.58,91320.0,82.34,82.67,82.3,82.58,91320.0
2024-11-12 13:00:00,82.59,82.86,82.55,82.86,67560.0,82.59,82.86,82.55,82.86,67560.0
2024-11-12 14:00:00,82.83,82.97,82.59,82.59,60780.0,82.83,82.97,82.59,82.59,60780.0
2024-11-12 15:00:00,82.62,82.8,82.34,82.46,215655.0,82.62,82.8,82.34,82.46,215655.0
2024-11-13 09:30:00,82.23,82.59,82.23,82.46,87570.0,82.23,82.59,82.23,82.46,87570.0
2024-11-13 10:00:00,82.49,83.05,82.49,82.96,113610.0,82.49,83.05,82.49,82.96,113610.0
2024-11-13 11:00:00,83.0,83.5,82.91,83.16,55140.0,83.0,83.5,82.91,83.16,55140.0
2024-11-13 12:00:00,83.33,83.33,82.99,83.09,284490.0,83.33,83.33,82.99,83.09,284490.0
2024-11-13 13:00:00,83.09,83.18,82.76,82.88,170865.0,83.09,83.18,82.76,82.88,170865.0
2024-11-13 14:00:00,82.88,82.94,82.64,82.72,167400.0,82.88,82.94,82.64,82.72,167400.0
2024-11-13 15:00:00,82.71,82.95,82.53,82.59,280650.0,82.71,82.95,82.53,82.59,280650.0
2024-11-14 09:30:00,82.68,83.69,82.67,82.86,157170.0,82.68,83.69,82.67,82.86,157170.0
2024-11-14 10:00:00,82.67,82.83,82.4,82.5,183330.0,82.67,82.83,82.4,82.5,183330.0
2024-11-14 11:00:00,82.42,82.42,81.72,81.72,208755.0,82.42,82.42,81.72,81.72,208755.0
2024-11-14 12:00:00,81.68,81.8,81.6,81.72,199080.0,81.68,81.8,81.6,81.72,199080.0
2024-11-14 13:00:00,81.76,81.8,81.44,81.47,205875.0,81.76,81.8,81.44,81.47,205875.0
2024-11-14 14:00:00,81.48,81.88,81.48,81.73,214920.0,81.48,81.88,81.48,81.73,214920.0
2024-11-14 15:00:00,81.69,81.75,81.38,81.57,778050.0,81.69,81.75,81.38,81.57,778050.0
2024-11-15 09:30:00,81.78,81.92,81.45,81.6,324375.0,81.78,81.92,81.45,81.6,324375.0
2024-11-15 10:00:00,81.55,81.55,81.03,81.14,152460.0,81.55,81.55,81.03,81.14,152460.0
2024-11-15 11:00:00,81.05,81.32,80.91,81.16,117465.0,81.05,81.32,80.91,81.16,117465.0
2024-11-15 12:00:00,81.06,81.13,80.77,80.9,83205.0,81.06,81.13,80.77,80.9,83205.0
2024-11-15 13:00:00,80.87,80.92,80.72,80.85,76845.0,80.87,80.92,80.72,80.85,76845.0
2024-11-15 14:00:00,80.84,81.18,80.71,80.96,106125.0,80.84,81.18,80.71,80.96,106125.0
2024-11-15 15:00:00,80.96,81.08,80.81,80.89,309480.0,80.96,81.08,80.81,80.89,309480.0
2024-11-18 09:30:00,80.49,81.13,80.49,80.81,65445.0,80.49,81.13,80.49,80.81,65445.0
2024-11-18 10:00:00,80.86,81.12,80.71,81.1,228465.0,80.86,81.12,80.71,81.1,228465.0
2024-11-18 11:00:00,81.07,81.38,80.89,81.27,60585.0,81.07,81.38,80.89,81.27,60585.0
2024-11-18 12:00:00,81.35,81.48,81.26,81.47,66570.0,81.35,81.48,81.26,81.47,66570.0
2024-11-18 13:00:00,81.33,81.33,80.99,81.08,56910.0,81.33,81.33,80.99,81.08,56910.0
2024-11-18 14:00:00,81.14,81.15,80.97,81.12,38985.0,81.14,81.15,80.97,81.12,38985.0
2024-11-18 15:00:00,81.16,81.17,80.91,81.11,176895.0,81.16,81.17,80.91,81.11,176895.0
2024-11-19 09:30:00,80.85,80.88,79.88,80.23,142740.0,80.85,80.88,79.88,80.23,142740.0
2024-11-19 10:00:00,80.24,80.32,79.96,80.25,99165.0,80.24,80.32,79.96,80.25,99165.0
2024-11-19 11:00:00,80.16,80.29,79.92,80.18,109500.0,80.16,80.29,79.92,80.18,109500.0
2024-11-19 12:00:00,80.18,80.19,79.84,80.01,91035.0,80.18,80.19,79.84,80.01,91035.0
2024-11-19 13:00:00,79.95,80.27,79.95,80.27,56310.0,79.95,80.27,79.95,80.27,56310.0
2024-11-19 14:00:00,80.2,80.38,80.09,80.25,83955.0,80.2,80.38,80.09,80.25,83955.0
2024-11-19 15:00:00,80.18,80.18,79.97,80.04,291870.0,80.18,80.18,79.97,80.04,291870.0
2024-11-20 09:30:00,80.04,80.17,79.36,79.7,156930.0,80.04,80.17,79.36,79.7,156930.0
2024-11-20 10:00:00,79.75,79.81,79.23,79.35,115245.0,79.75,79.81,79.23,79.35,115245.0
2024-11-20 11:00:00,79.33,79.33,78.76,79.1,227085.0,79.33,79.33,78.76,79.1,227085.0
2024-11-20 12:00:00,79.04,79.24,78.98,79.01,108060.0,79.04,79.24,78.98,79.01,108060.0
2024-11-20 13:00:00,78.9,79.15,78.87,79.12,81225.0,78.9,79.15,78.87,79.12,81225.0
2024-11-20 14:00:00,79.17,79.47,79.04,79.47,190950.0,79.17,79.47,79.04,79.47,190950.0
2024-11-20 15:00:00,79.45,79.47,79.18,79.26,449325.0,79.45,79.47,79.18,79.26,449325.0
2024-11-21 09:30:00,80.43,80.43,79.01,79.34,189135.0,80.43,80.43,79.01,79.34,189135.0
2024-11-21 10:00:00,79.43,80.28,79.4,80.19,302355.0,79.43,80.28,79.4,80.19,302355.0
2024-11-21 11:00:00,80.14,80.36,80.11,80.21,67800.0,80.14,80.36,80.11,80.21,67800.0
2024-11-21 12:00:00,80.15,80.3,80.07,80.17,84615.0,80.15,80.3,80.07,80.17,84615.0
2024-11-21 13:00:00,80.06,80.28,80.01,80.24,215415.0,80.06,80.28,80.01,80.24,215415.0
2024-11-21 14:00:00,80.27,80.35,80.18,80.26,25500.0,80.27,80.35,80.18,80.26,25500.0
2024-11-21 15:00:00,80.3,80.36,79.97,80.34,431385.0,80.3,80.36,79.97,80.34,431385.0
2024-11-22 09:30:00,81.12,81.37,80.93,81.33,138810.0,81.12,81.37,80.93,81.33,138810.0
2024-11-22 10:00:00,81.25,81.74,81.21,81.6,216780.0,81.25,81.74,81.21,81.6,216780.0
2024-11-22 11:00:00,81.6,81.73,81.19,81.66,153435.0,81.6,81.73,81.19,81.66,153435.0
2024-11-22 12:00:00,81.6,81.92,81.59,81.65,105090.0,81.6,81.92,81.59,81.65,105090.0
2024-11-22 13:00:00,81.63,81.72,81.41,81.53,63795.0,81.63,81.72,81.41,81.53,63795.0
2024-11-22 14:00:00,81.46,81.55,81.23,81.55,77520.0,81.46,81.55,81.23,81.55,77520.0
2024-11-22 15:00:00,81.47,81.9,81.26,81.82,319035.0,81.47,81.9,81.26,81.82,319035.0
2024-11-25 09:30:00,82.66,83.1,82.28,82.82,155130.0,82.66,83.1,82.28,82.82,155130.0
2024-11-25 10:00:00,82.84,83.53,82.8,83.35,284820.0,82.84,83.53,82.8,83.35,284820.0
2024-11-25 11:00:00,83.34,83.34,82.58,82.64,92145.0,83.34,83.34,82.58,82.64,92145.0
2024-11-25 12:00:00,82.7,82.84,82.47,82.84,59715.0,82.7,82.84,82.47,82.84,59715.0
2024-11-25 13:00:00,82.93,83.03,82.81,82.86,46050.0,82.93,83.03,82.81,82.86,46050.0
2024-11-25 14:00:00,82.86,82.89,82.59,82.76,102255.0,82.86,82.89,82.59,82.76,102255.0
2024-11-25 15:00:00,82.71,82.94,82.32,82.55,665625.0,82.71,82.94,82.32,82.55,665625.0
2024-11-26 09:30:00,82.09,82.7,81.54,82.52,104595.0,82.09,82.7,81.54,82.52,104595.0
2024-11-26 10:00:00,82.52,82.72,82.4,82.51,152565.0,82.52,82.72,82.4,82.51,152565.0
2024-11-26 11:00:00,82.52,82.52,82.32,82.41,35355.0,82.52,82.52,82.32,82.41,35355.0
2024-11-26 12:00:00,82.21,82.61,82.21,82.61,38700.0,82.21,82.61,82.21,82.61,38700.0
2024-11-26 13:00:00,82.53,82.72,82.0,82.46,1137915.0,82.53,82.72,82.0,82.46,1137915.0
2024-11-26 14:00:00,82.47,82.79,82.47,82.67,124080.0,82.47,82.79,82.47,82.67,124080.0
2024-11-26 15:00:00,82.69,83.04,82.69,82.95,718260.0,82.69,83.04,82.69,82.95,718260.0
2024-11-27 09:30:00,83.07,83.32,82.39,83.1,96960.0,83.07,83.32,82.39,83.1,96960.0
2024-11-27 10:00:00,83.04,83.12,82.46,82.51,155355.0,83.04,83.12,82.46,82.51,155355.0
2024-11-27 11:00:00,82.59,82.75,82.47,82.61,84900.0,82.59,82.75,82.47,82.61,84900.0
2024-11-27 12:00:00,82.67,82.78,82.53,82.64,95160.0,82.67,82.78,82.53,82.64,95160.0
2024-11-27 13:00:00,82.61,82.85,82.61,82.82,17220.0,82.61,82.85,82.61,82.82,17220.0
2024-11-27 14:00:00,82.85,82.97,82.78,82.89,94980.0,82.85,82.97,82.78,82.89,94980.0
2024-11-27 15:00:00,82.81,83.0,82.71,82.98,178950.0,82.81,83.0,82.71,82.98,178950.0
2024-11-29 09:30:00,82.64,83.22,82.64,82.87,103200.0,82.64,83.22,82.64,82.87,103200.0
2024-11-29 10:00:00,82.86,83.44,82.86,83.12,99135.0,82.86,83.44,82.86,83.12,99135.0
2024-11-29 11:00:00,83.12,83.12,82.79,82.82,39300.0,83.12,83.12,82.79,82.82,39300.0
2024-11-29 12:00:00,82.85,83.19,82.84,82.86,183405.0,82.85,83.19,82.84,82.86,183405.0
2024-12-02 09:30:00,82.88,83.14,82.69,82.99,106110.0,82.88,83.14,82.69,82.99,106110.0
2024-12-02 10:00:00,82.99,83.48,82.97,83.28,481575.0,82.99,83.48,82.97,83.28,481575.0
2024-12-02 11:00:00,83.23,83.6,83.18,83.3,256140.0,83.23,83.6,83.18,83.3,256140.0
2024-12-02 12:00:00,83.32,83.55,83.19,83.54,131070.0,83.32,83.55,83.19,83.54,131070.0
2024-12-02 13:00:00,83.54,83.69,83.42,83.49,216840.0,83.54,83.69,83.42,83.49,216840.0
2024-12-02 14:00:00,83.51,83.56,83.39,83.52,180045.0,83.51,83.56,83.39,83.52,180045.0
2024-12-02 15:00:00,83.49,83.58,82.84,83.2,530820.0,83.49,83.58,82.84,83.2,530820.0
2024-12-03 09:30:00,83.37,83.47,83.0,83.33,180975.0,83.37,83.47,83.0,83.33,180975.0
2024-12-03 10:00:00,83.32,83.5,82.6,82.83,162780.0,83.32,83.5,82.6,82.83,162780.0
2024-12-03 11:00:00,82.83,82.83,82.51,82.68,163395.0,82.83,82.83,82.51,82.68,163395.0
2024-12-03 12:00:00,82.65,83.06,82.6,82.86,82170.0,82.65,83.06,82.6,82.86,82170.0
2024-12-03 13:00:00,82.8,83.26,82.8,83.14,114345.0,82.8,83.26,82.8,83.14,114345.0
2024-12-03 14:00:00,83.12,83.32,83.11,83.21,58305.0,83.12,83.32,83.11,83.21,58305.0
2024-12-03 15:00:00,83.22,83.36,83.06,83.23,264105.0,83.22,83.36,83.06,83.23,264105.0
2024-12-04 09:30:00,82.76,83.43,82.63,83.23,177945.0,82.76,83.43,82.63,83.23,177945.0
2024-12-04 10:00:00,83.17,83.23,82.85,83.1,310875.0,83.17,83.23,82.85,83.1,310875.0
2024-12-04 11:00:00,83.24,83.54,83.14,83.54,136665.0,83.24,83.54,83.14,83.54,136665.0
2024-12-04 12:00:00,83.44,83.44,83.21,83.28,37470.0,83.44,83.44,83.21,83.28,37470.0
2024-12-04 13:00:00,83.18,83.2,82.89,83.09,85950.0,83.18,83.2,82.89,83.09,85950.0
2024-12-04 14:00:00,82.94,82.94,82.8,82.83,93360.0,82.94,82.94,82.8,82.83,93360.0
2024-12-04 15:00:00,82.84,83.18,82.8,82.87,322335.0,82.84,83.18,82.8,82.87,322335.0
2024-12-05 09:30:00,82.63,83.05,82.36,82.88,80820.0,82.63,83.05,82.36,82.88,80820.0
2024-12-05 10:00:00,82.84,82.86,82.3,82.42,167295.0,82.84,82.86,82.3,82.42,167295.0
2024-12-05 11:00:00,82.4,82.53,81.81,81.83,98340.0,82.4,82.53,81.81,81.83,98340.0
2024-12-05 12:00:00,81.98,82.11,81.8,81.8,92160.0,81.98,82.11,81.8,81.8,92160.0
2024-12-05 13:00:00,81.8,82.19,81.8,82.08,132030.0,81.8,82.19,81.8,82.08,132030.0
2024-12-05 14:00:00,82.03,82.1,81.79,82.1,102705.0,82.03,82.1,81.79,82.1,102705.0
2024-12-05 15:00:00,82.11,82.4,82.0,82.29,356985.0,82.11,82.4,82.0,82.29,356985.0
2024-12-06 09:30:00,82.87,83.83,82.73,83.69,244005.0,82.87,83.83,82.73,83.69,244005.0
2024-12-06 10:00:00,83.73,83.73,83.13,83.32,266460.0,83.73,83.73,83.13,83.32,266460.0
2024-12-06 11:00:00,83.36,83.57,83.18,83.54,141390.0,83.36,83.57,83.18,83.54,141390.0
2024-12-06 12:00:00,83.48,83.78,83.4,83.78,92700.0,83.48,83.78,83.4,83.78,92700.0
2024-12-06 13:00:00,83.65,83.91,83.65,83.91,84660.0,83.65,83.91,83.65,83.91,84660.0
2024-12-06 14:00:00,83.93,83.95,83.49,83.62,124575.0,83.93,83.95,83.49,83.62,124575.0
2024-12-06 15:00:00,83.54,84.0,83.48,83.86,325800.0,83.54,84.0,83.48,83.86,325800.0
2024-12-09 09:30:00,83.91,84.37,82.97,83.26,190290.0,83.91,84.37,82.97,83.26,190290.0
2024-12-09 10:00:00,83.22,83.51,82.94,83.38,232320.0,83.22,83.51,82.94,83.38,232320.0
2024-12-09 11:00:00,83.25,83.33,82.83,82.83,113925.0,83.25,83.33,82.83,82.83,113925.0
2024-12-09 12:00:00,82.86,83.02,82.68,82.96,83160.0,82.86,83.02,82.68,82.96,83160.0
2024-12-09 13:00:00,82.9,83.19,82.84,83.19,58005.0,82.9,83.19,82.84,83.19,58005.0
2024-12-09 14:00:00,83.23,83.66,83.23,83.54,90870.0,83.23,83.66,83.23,83.54,90870.0
2024-12-09 15:00:00,83.6,83.74,83.37,83.64,333960.0,83.6,83.74,83.37,83.64,333960.0
2024-12-10 09:30:00,83.72,84.33,83.46,84.33,247215.0,83.72,84.33,83.46,84.33,247215.0
2024-12-10 10:00:00,84.13,84.69,84.03,84.57,205845.0,84.13,84.69,84.03,84.57,205845.0
2024-12-10 11:00:00,84.53,84.91,84.49,84.49,115485.0,84.53,84.91,84.49,84.49,115485.0
2024-12-10 12:00:00,84.52,84.61,84.41,84.54,41490.0,84.52,84.61,84.41,84.54,41490.0
2024-12-10 13:00:00,84.45,84.57,84.04,84.18,84870.0,84.45,84.57,84.04,84.18,84870.0
2024-12-10 14:00:00,84.18,84.54,84.02,84.49,122460.0,84.18,84.54,84.02,84.49,122460.0
2024-12-10 15:00:00,84.48,84.55,84.07,84.44,413115.0,84.48,84.55,84.07,84.44,413115.0
2024-12-11 09:30:00,84.42,85.0,84.42,84.81,111645.0,84.42,85.0,84.42,84.81,111645.0
2024-12-11 10:00:00,84.78,85.05,84.6,84.73,134370.0,84.78,85.05,84.6,84.73,134370.0
2024-12-11 11:00:00,84.52,84.52,84.13,84.28,75495.0,84.52,84.52,84.13,84.28,75495.0
2024-12-11 12:00:00,84.34,84.54,84.28,84.33,110055.0,84.34,84.54,84.28,84.33,110055.0
2024-12-11 13:00:00,84.45,84.55,84.36,84.4,73770.0,84.45,84.55,84.36,84.4,73770.0
2024-12-11 14:00:00,84.45,84.69,84.41,84.63,106425.0,84.45,84.69,84.41,84.63,106425.0
2024-12-11 15:00:00,84.64,84.67,84.32,84.59,266760.0,84.64,84.67,84.32,84.59,266760.0
2024-12-12 09:30:00,84.69,84.69,84.02,84.13,84660.0,84.69,84.69,84.02,84.13,84660.0
2024-12-12 10:00:00,84.06,84.35,83.61,84.34,139140.0,84.06,84.35,83.61,84.34,139140.0
2024-12-12 11:00:00,84.33,84.62,84.24,84.45,93360.0,84.33,84.62,84.24,84.45,93360.0
2024-12-12 12:00:00,84.44,84.72,84.44,84.62,48690.0,84.44,84.72,84.44,84.62,48690.0
2024-12-12 13:00:00,84.62,84.93,84.56,84.79,130185.0,84.62,84.93,84.56,84.79,130185.0
2024-12-12 14:00:00,84.68,84.73,84.62,84.69,91020.0,84.68,84.73,84.62,84.69,91020.0
2024-12-12 15:00:00,84.68,84.83,84.58,84.65,191160.0,84.68,84.83,84.58,84.65,191160.0
2024-12-13 09:30:00,84.59,85.11,84.28,85.01,109140.0,84.59,85.11,84.28,85.01,109140.0
2024-12-13 10:00:00,84.99,85.4,84.77,85.4,139125.0,84.99,85.4,84.77,85.4,139125.0
2024-12-13 11:00:00,85.36,85.46,85.11,85.11,93720.0,85.36,85.46,85.11,85.11,93720.0
2024-12-13 12:00:00,85.11,85.11,84.86,84.92,30300.0,85.11,85.11,84.86,84.92,30300.0
2024-12-13 13:00:00,84.9,85.07,84.9,84.96,36765.0,84.9,85.07,84.9,84.96,36765.0
2024-12-13 14:00:00,85.01,85.1,84.97,84.97,22785.0,85.01,85.1,84.97,84.97,22785.0
2024-12-13 15:00:00,85.01,85.02,84.68,84.76,184350.0,85.01,85.02,84.68,84.76,184350.0
2024-12-16 09:30:00,84.53,85.07,84.47,84.99,74205.0,84.53,85.07,84.47,84.99,74205.0
2024-12-16 10:00:00,85.1,85.6,85.07,85.22,157125.0,85.1,85.6,85.07,85.22,157125.0
2024-12-16 11:00:00,85.25,85.29,84.9,84.99,82590.0,85.25,85.29,84.9,84.99,82590.0
2024-12-16 12:00:00,84.92,85.2,84.89,85.08,126045.0,84.92,85.2,84.89,85.08,126045.0
2024-12-16 13:00:00,85.05,85.14,84.94,85.0,81825.0,85.05,85.14,84.94,85.0,81825.0
2024-12-16 14:00:00,85.0,85.0,84.75,84.94,89520.0,85.0,85.0,84.75,84.94,89520.0
2024-12-16 15:00:00,84.93,85.05,84.52,84.61,302790.0,84.93,85.05,84.52,84.61,302790.0
2024-12-17 09:30:00,84.59,84.97,84.19,84.24,89400.0,84.59,84.97,84.19,84.24,89400.0
2024-12-17 10:00:00,84.11,84.27,83.66,83.77,354990.0,84.11,84.27,83.66,83.77,354990.0
2024-12-17 11:00:00,83.96,84.14,83.78,83.8,128340.0,83.96,84.14,83.78,83.8,128340.0
2024-12-17 12:00:00,83.83,83.83,83.43,83.49,99630.0,83.83,83.83,83.43,83.49,99630.0
2024-12-17 13:00:00,83.53,83.53,83.19,83.41,102090.0,83.53,83.53,83.19,83.41,102090.0
2024-12-17 14:00:00,83.51,83.51,83.03,83.08,148605.0,83.51,83.51,83.03,83.08,148605.0
2024-12-17 15:00:00,83.02,83.14,82.81,83.0,678210.0,83.02,83.14,82.81,83.0,678210.0
2024-12-18 09:30:00,82.81,83.03,82.73,82.85,87345.0,82.81,83.03,82.73,82.85,87345.0
2024-12-18 10:00:00,82.85,83.38,82.85,83.34,149925.0,82.85,83.38,82.85,83.34,149925.0
2024-12-18 11:00:00,83.29,83.29,83.11,83.18,52740.0,83.29,83.29,83.11,83.18,52740.0
2024-12-18 12:00:00,83.11,83.22,82.77,82.89,69750.0,83.11,83.22,82.77,82.89,69750.0
2024-12-18 13:00:00,82.9,83.16,82.77,83.02,71970.0,82.9,83.16,82.77,83.02,71970.0
2024-12-18 14:00:00,83.09,83.09,82.41,82.48,124035.0,83.09,83.09,82.41,82.48,124035.0
2024-12-18 15:00:00,82.43,82.53,81.61,81.61,422070.0,82.43,82.53,81.61,81.61,422070.0
2024-12-19 09:30:00,81.68,82.3,81.37,81.85,77205.0,81.68,82.3,81.37,81.85,77205.0
2024-12-19 10:00:00,81.9,82.0,81.28,81.41,124635.0,81.9,82.0,81.28,81.41,124635.0
2024-12-19 11:00:00,81.58,81.62,81.28,81.33,47310.0,81.58,81.62,81.28,81.33,47310.0
2024-12-19 12:00:00,81.47,81.67,81.47,81.63,54960.0,81.47,81.67,81.47,81.63,54960.0
2024-12-19 13:00:00,81.69,81.71,81.49,81.64,158670.0,81.69,81.71,81.49,81.64,158670.0
2024-12-19 14:00:00,81.64,81.7,81.43,81.58,226800.0,81.64,81.7,81.43,81.58,226800.0
2024-12-19 15:00:00,81.49,81.54,80.87,80.91,270030.0,81.49,81.54,80.87,80.91,270030.0
2024-12-20 09:30:00,80.27,81.04,80.25,80.3,1247670.0,80.27,81.04,80.25,80.3,1247670.0
2024-12-20 10:00:00,80.29,80.96,80.18,80.78,479985.0,80.29,80.96,80.18,80.78,479985.0
2024-12-20 11:00:00,80.96,81.75,80.92,81.74,135285.0,80.96,81.75,80.92,81.74,135285.0
2024-12-20 12:00:00,81.75,81.98,81.56,81.94,166905.0,81.75,81.98,81.56,81.94,166905.0
2024-12-20 13:00:00,81.77,81.82,81.5,81.67,238965.0,81.77,81.82,81.5,81.67,238965.0
2024-12-20 14:00:00,81.67,81.83,81.43,81.52,311985.0,81.67,81.83,81.43,81.52,311985.0
2024-12-20 15:00:00,81.47,81.89,81.17,81.27,654060.0,81.47,81.89,81.17,81.27,654060.0
2024-12-23 09:30:00,80.68,80.68,80.0,80.19,191550.0,80.68,80.68,80.0,80.19,191550.0
2024-12-23 10:00:00,80.19,80.33,79.87,80.26,201435.0,80.19,80.33,79.87,80.26,201435.0
2024-12-23 11:00:00,80.27,80.32,79.7,80.12,161430.0,80.27,80.32,79.7,80.12,161430.0
2024-12-23 12:00:00,80.24,80.47,80.1,80.11,128130.0,80.24,80.47,80.1,80.11,128130.0
2024-12-23 13:00:00,80.01,80.52,80.01,80.42,105585.0,80.01,80.52,80.01,80.42,105585.0
2024-12-23 14:00:00,80.32,80.54,80.3,80.48,45000.0,80.32,80.54,80.3,80.48,45000.0
2024-12-23 15:00:00,80.48,80.69,80.42,80.47,370350.0,80.48,80.69,80.42,80.47,370350.0
2024-12-24 09:30:00,80.44,82.12,80.44,80.81,61965.0,80.44,82.12,80.44,80.81,61965.0
2024-12-24 10:00:00,80.89,81.28,80.86,81.2,78210.0,80.89,81.28,80.86,81.2,78210.0
2024-12-24 11:00:00,81.17,81.22,80.86,81.16,191700.0,81.17,81.22,80.86,81.16,191700.0
2024-12-24 12:00:00,81.09,81.51,81.09,81.43,296985.0,81.09,81.51,81.09,81.43,296985.0
2024-12-26 09:30:00,80.8,81.53,80.8,81.37,74445.0,80.8,81.53,80.8,81.37,74445.0
2024-12-26 10:00:00,81.3,81.61,81.07,81.28,115470.0,81.3,81.61,81.07,81.28,115470.0
2024-12-26 11:00:00,81.18,81.24,81.01,81.09,52920.0,81.18,81.24,81.01,81.09,52920.0
2024-12-26 12:00:00,80.98,81.21,80.83,80.83,12345.0,80.98,81.21,80.83,80.83,12345.0
2024-12-26 13:00:00,80.88,80.97,80.73,80.9,74025.0,80.88,80.97,80.73,80.9,74025.0
2024-12-26 14:00:00,80.79,80.86,80.66,80.86,51600.0,80.79,80.86,80.66,80.86,51600.0
2024-12-26 15:00:00,80.82,80.82,80.41,80.48,216210.0,80.82,80.82,80.41,80.48,216210.0
2024-12-27 09:30:00,79.73,80.69,79.73,80.62,71280.0,79.73,80.69,79.73,80.62,71280.0
2024-12-27 10:00:00,80.68,80.68,79.92,79.92,122925.0,80.68,80.68,79.92,79.92,122925.0
2024-12-27 11:00:00,79.82,80.11,79.72,79.87,49785.0,79.82,80.11,79.72,79.87,49785.0
2024-12-27 12:00:00,79.87,79.87,79.58,79.65,75405.0,79.87,79.87,79.58,79.65,75405.0
2024-12-27 13:00:00,79.65,79.83,79.63,79.77,36300.0,79.65,79.83,79.63,79.77,36300.0
2024-12-27 14:00:00,79.78,79.98,79.78,79.97,27120.0,79.78,79.98,79.78,79.97,27120.0
2024-12-27 15:00:00,80.0,80.0,79.49,79.89,285345.0,80.0,80.0,79.49,79.89,285345.0
2024-12-30 09:30:00,79.69,79.69,78.88,79.2,125160.0,79.69,79.69,78.88,79.2,125160.0
2024-12-30 10:00:00,79.24,79.24,78.3,78.4,247005.0,79.24,79.24,78.3,78.4,247005.0
2024-12-30 11:00:00,78.45,78.71,78.44,78.46,100500.0,78.45,78.71,78.44,78.46,100500.0
2024-12-30 12:00:00,78.45,78.85,78.45,78.78,180135.0,78.45,78.85,78.45,78.78,180135.0
2024-12-30 13:00:00,78.78,79.04,78.48,78.8,217710.0,78.78,79.04,78.48,78.8,217710.0
2024-12-30 14:00:00,78.63,78.69,78.49,78.68,167415.0,78.63,78.69,78.49,78.68,167415.0
2024-12-30 15:00:00,78.63,78.78,78.51,78.66,290835.0,78.63,78.78,78.51,78.66,290835.0
2024-12-31 09:30:00,79.05,79.33,78.81,79.13,100335.0,79.05,79.33,78.81,79.13,100335.0
2024-12-31 10:00:00,79.22,79.43,78.96,78.96,159600.0,79.22,79.43,78.96,78.96,159600.0
2024-12-31 11:00:00,78.98,79.04,78.79,78.88,112200.0,78.98,79.04,78.79,78.88,112200.0
2024-12-31 12:00:00,78.77,79.02,78.76,78.9,101070.0,78.77,79.02,78.76,78.9,101070.0
2024-12-31 13:00:00,78.91,78.96,78.71,78.92,44310.0,78.91,78.96,78.71,78.92,44310.0
2024-12-31 14:00:00,78.73,78.92,78.73,78.86,70425.0,78.73,78.92,78.73,78.86,70425.0
2024-12-31 15:00:00,78.87,79.13,78.71,79.03,300915.0,78.87,79.13,78.71,79.03,300915.0
2025-01-02 09:30:00,78.94,79.5,78.94,79.5,187065.0,78.94,79.5,78.94,79.5,187065.0
2025-01-02 10:00:00,79.59,79.66,79.22,79.47,120975.0,79.59,79.66,79.22,79.47,120975.0
2025-01-02 11:00:00,79.25,79.47,79.14,79.42,72825.0,79.25,79.47,79.14,79.42,72825.0
2025-01-02 12:00:00,79.57,79.6,78.83,78.98,117945.0,79.57,79.6,78.83,78.98,117945.0
2025-01-02 13:00:00,78.84,79.0,78.83,79.0,45675.0,78.84,79.0,78.83,79.0,45675.0
2025-01-02 14:00:00,79.12,79.15,78.99,79.15,59955.0,79.12,79.15,78.99,79.15,59955.0
2025-01-02 15:00:00,78.94,79.29,78.94,79.22,255315.0,78.94,79.29,78.94,79.22,255315.0
2025-01-03 09:30:00,79.08,79.63,78.89,79.28,87450.0,79.08,79.63,78.89,79.28,87450.0
2025-01-03 10:00:00,79.22,79.93,79.18,79.93,100035.0,79.22,79.93,79.18,79.93,100035.0
2025-01-03 11:00:00,79.75,80.02,79.63,80.02,66600.0,79.75,80.02,79.63,80.02,66600.0
2025-01-03 12:00:00,79.97,80.38,79.97,80.38,81480.0,79.97,80.38,79.97,80.38,81480.0
2025-01-03 13:00:00,80.39,80.67,80.28,80.28,175905.0,80.39,80.67,80.28,80.28,175905.0
2025-01-03 14:00:00,80.33,80.33,79.99,80.2,64515.0,80.33,80.33,79.99,80.2,64515.0
2025-01-03 15:00:00,80.22,80.44,80.13,80.33,604215.0,80.22,80.44,80.13,80.33,604215.0
2025-01-06 09:30:00,79.91,80.98,79.75,80.98,209790.0,79.91,80.98,79.75,80.98,209790.0
2025-01-06 10:00:00,81.01,81.54,80.99,81.37,138375.0,81.01,81.54,80.99,81.37,138375.0
2025-01-06 11:00:00,81.33,81.45,81.12,81.38,76635.0,81.33,81.45,81.12,81.38,76635.0
2025-01-06 12:00:00,81.34,81.37,80.96,80.98,78675.0,81.34,81.37,80.96,80.98,78675.0
2025-01-06 13:00:00,80.96,80.96,80.75,80.89,51945.0,80.96,80.96,80.75,80.89,51945.0
2025-01-06 14:00:00,80.79,80.87,80.62,80.79,58665.0,80.79,80.87,80.62,80.79,58665.0
2025-01-06 15:00:00,80.78,80.84,80.62,80.72,202095.0,80.78,80.84,80.62,80.72,202095.0
2025-01-07 09:30:00,81.09,81.13,80.73,80.92,156270.0,81.09,81.13,80.73,80.92,156270.0
2025-01-07 10:00:00,80.97,81.02,80.34,80.61,88425.0,80.97,81.02,80.34,80.61,88425.0
2025-01-07 11:00:00,80.69,80.71,80.38,80.55,70230.0,80.69,80.71,80.38,80.55,70230.0
2025-01-07 12:00:00,80.48,80.65,80.16,80.28,127305.0,80.48,80.65,80.16,80.28,127305.0
2025-01-07 13:00:00,80.32,80.51,80.32,80.48,67065.0,80.32,80.51,80.32,80.48,67065.0
2025-01-07 14:00:00,80.46,80.53,80.03,80.07,150480.0,80.46,80.53,80.03,80.07,150480.0
2025-01-07 15:00:00,80.05,80.18,79.69,80.04,451110.0,80.05,80.18,79.69,80.04,451110.0
2025-01-08 09:30:00,79.99,80.09,79.74,79.86,108390.0,79.99,80.09,79.74,79.86,108390.0
2025-01-08 10:00:00,79.97,80.35,79.97,80.24,121425.0,79.97,80.35,79.97,80.24,121425.0
2025-01-08 11:00:00,80.33,80.61,80.27,80.54,68055.0,80.33,80.61,80.27,80.54,68055.0
2025-01-08 12:00:00,80.47,80.47,80.03,80.12,88650.0,80.47,80.47,80.03,80.12,88650.0
2025-01-08 13:00:00,80.12,80.4,80.03,80.07,147585.0,80.12,80.4,80.03,80.07,147585.0
2025-01-08 14:00:00,80.12,80.47,80.12,80.22,49695.0,80.12,80.47,80.12,80.22,49695.0
2025-01-08 15:00:00,80.32,80.48,80.22,80.38,148530.0,80.32,80.48,80.22,80.38,148530.0
2025-01-10 09:30:00,79.74,80.34,79.7,80.21,167025.0,79.74,80.34,79.7,80.21,167025.0
2025-01-10 10:00:00,79.89,80.28,79.76,80.28,160545.0,79.89,80.28,79.76,80.28,160545.0
2025-01-10 11:00:00,80.01,80.18,79.77,79.88,84300.0,80.01,80.18,79.77,79.88,84300.0
2025-01-10 12:00:00,79.8,80.22,79.69,80.18,91020.0,79.8,80.22,79.69,80.18,91020.0
2025-01-10 13:00:00,80.16,80.53,80.13,80.44,84720.0,80.16,80.53,80.13,80.44,84720.0
2025-01-10 14:00:00,80.36,80.36,79.96,80.03,160560.0,80.36,80.36,79.96,80.03,160560.0
2025-01-10 15:00:00,80.0,80.14,79.77,79.84,274005.0,80.0,80.14,79.77,79.84,274005.0
2025-01-13 09:30:00,79.67,80.84,79.58,80.84,174630.0,79.67,80.84,79.58,80.84,174630.0
2025-01-13 10:00:00,80.84,80.84,80.4,80.71,299415.0,80.84,80.84,80.4,80.71,299415.0
2025-01-13 11:00:00,80.69,80.86,80.51,80.72,262185.0,80.69,80.86,80.51,80.72,262185.0
2025-01-13 12:00:00,80.72,80.83,80.6,80.6,147585.0,80.72,80.83,80.6,80.6,147585.0
2025-01-13 13:00:00,80.72,80.77,80.56,80.72,179580.0,80.72,80.77,80.56,80.72,179580.0
2025-01-13 14:00:00,80.72,81.0,80.67,80.86,67515.0,80.72,81.0,80.67,80.86,67515.0
2025-01-13 15:00:00,80.86,80.91,80.5,80.7,317160.0,80.86,80.91,80.5,80.7,317160.0
2025-01-14 09:30:00,80.68,80.94,80.58,80.88,96780.0,80.68,80.94,80.58,80.88,96780.0
2025-01-14 10:00:00,81.04,81.37,81.0,81.09,99855.0,81.04,81.37,81.0,81.09,99855.0
2025-01-14 11:00:00,80.99,80.99,80.37,80.37,110295.0,80.99,80.99,80.37,80.37,110295.0
2025-01-14 12:00:00,80.45,80.51,80.37,80.5,19785.0,80.45,80.51,80.37,80.5,19785.0
2025-01-14 13:00:00,80.51,80.66,80.48,80.62,46260.0,80.51,80.66,80.48,80.62,46260.0
2025-01-14 14:00:00,80.54,80.6,80.32,80.32,70245.0,80.54,80.6,80.32,80.32,70245.0
2025-01-14 15:00:00,80.32,80.36,79.91,80.29,260745.0,80.32,80.36,79.91,80.29,260745.0
2025-01-15 09:30:00,80.53,81.14,80.53,80.92,78120.0,80.53,81.14,80.53,80.92,78120.0
2025-01-15 10:00:00,80.84,80.93,80.39,80.47,182895.0,80.84,80.93,80.39,80.47,182895.0
2025-01-15 11:00:00,80.47,80.56,80.27,80.36,92670.0,80.47,80.56,80.27,80.36,92670.0
2025-01-15 12:00:00,80.36,80.64,80.36,80.56,104205.0,80.36,80.64,80.36,80.56,104205.0
2025-01-15 13:00:00,80.63,80.64,80.35,80.46,93930.0,80.63,80.64,80.35,80.46,93930.0
2025-01-15 14:00:00,80.47,80.47,80.29,80.42,72480.0,80.47,80.47,80.29,80.42,72480.0
2025-01-15 15:00:00,80.39,80.52,80.2,80.27,250830.0,80.39,80.52,80.2,80.27,250830.0
2025-01-16 09:30:00,80.27,80.34,80.14,80.27,63825.0,80.27,80.34,80.14,80.27,63825.0
2025-01-16 10:00:00,80.14,80.42,80.05,80.27,121905.0,80.14,80.42,80.05,80.27,121905.0
2025-01-16 11:00:00,80.26,80.33,80.02,80.03,22200.0,80.26,80.33,80.02,80.03,22200.0
2025-01-16 12:00:00,80.18,80.18,79.71,79.71,25800.0,80.18,80.18,79.71,79.71,25800.0
2025-01-16 13:00:00,79.7,79.94,79.7,79.82,32295.0,79.7,79.94,79.7,79.82,32295.0
2025-01-16 14:00:00,79.86,80.12,79.86,80.1,22515.0,79.86,80.12,79.86,80.1,22515.0
2025-01-16 15:00:00,80.06,80.44,80.02,80.27,336585.0,80.06,80.44,80.02,80.27,336585.0
2025-01-17 09:30:00,81.86,81.86,80.73,81.03,716685.0,81.86,81.86,80.73,81.03,716685.0
2025-01-17 10:00:00,81.04,81.46,80.96,81.46,135210.0,81.04,81.46,80.96,81.46,135210.0
2025-01-17 11:00:00,81.45,81.65,81.0,81.14,131970.0,81.45,81.65,81.0,81.14,131970.0
2025-01-17 12:00:00,81.23,81.3,81.0,81.0,60975.0,81.23,81.3,81.0,81.0,60975.0
2025-01-17 13:00:00,81.05,81.07,80.82,80.87,46500.0,81.05,81.07,80.82,80.87,46500.0
2025-01-17 14:00:00,81.02,81.02,80.84,80.94,70890.0,81.02,81.02,80.84,80.94,70890.0
2025-01-17 15:00:00,80.92,81.16,80.85,81.12,296895.0,80.92,81.16,80.85,81.12,296895.0
2025-01-21 09:30:00,82.04,83.82,82.04,83.54,264675.0,82.04,83.82,82.04,83.54,264675.0
2025-01-21 10:00:00,83.53,83.54,82.99,83.35,235770.0,83.53,83.54,82.99,83.35,235770.0
2025-01-21 11:00:00,83.3,83.4,82.82,82.84,179925.0,83.3,83.4,82.82,82.84,179925.0
2025-01-21 12:00:00,82.94,82.94,82.68,82.77,103890.0,82.94,82.94,82.68,82.77,103890.0
2025-01-21 13:00:00,82.72,82.8,82.56,82.69,90660.0,82.72,82.8,82.56,82.69,90660.0
2025-01-21 14:00:00,82.68,82.74,82.24,82.36,91590.0,82.68,82.74,82.24,82.36,91590.0
2025-01-21 15:00:00,82.38,82.83,82.38,82.74,304110.0,82.38,82.83,82.38,82.74,304110.0
2025-01-22 09:30:00,82.54,83.05,82.11,82.59,137490.0,82.54,83.05,82.11,82.59,137490.0
2025-01-22 10:00:00,82.67,83.07,82.58,83.07,233775.0,82.67,83.07,82.58,83.07,233775.0
2025-01-22 11:00:00,83.18,83.29,82.94,83.14,535020.0,83.18,83.29,82.94,83.14,535020.0
2025-01-22 12:00:00,83.14,83.14,82.48,82.51,115695.0,83.14,83.14,82.48,82.51,115695.0
2025-01-22 13:00:00,82.5,82.66,82.29,82.66,389910.0,82.5,82.66,82.29,82.66,389910.0
2025-01-22 14:00:00,82.59,82.88,82.57,82.82,219435.0,82.59,82.88,82.57,82.82,219435.0
2025-01-22 15:00:00,82.85,82.97,82.46,82.75,875055.0,82.85,82.97,82.46,82.75,875055.0
2025-01-23 09:30:00,82.62,82.86,82.62,82.86,56820.0,82.62,82.86,82.62,82.86,56820.0
2025-01-23 10:00:00,82.78,83.5,82.78,83.5,150750.0,82.78,83.5,82.78,83.5,150750.0
2025-01-23 11:00:00,83.45,83.76,83.4,83.76,134880.0,83.45,83.76,83.4,83.76,134880.0
2025-01-23 12:00:00,83.76,83.9,83.64,83.71,63720.0,83.76,83.9,83.64,83.71,63720.0
2025-01-23 13:00:00,83.61,83.81,83.57,83.73,35850.0,83.61,83.81,83.57,83.73,35850.0
2025-01-23 14:00:00,83.81,84.08,83.81,83.88,98970.0,83.81,84.08,83.81,83.88,98970.0
2025-01-23 15:00:00,83.81,84.16,83.6,84.08,266445.0,83.81,84.16,83.6,84.08,266445.0
2025-01-24 09:30:00,83.97,84.08,83.43,83.6,76635.0,83.97,84.08,83.43,83.6,76635.0
2025-01-24 10:00:00,83.72,83.89,83.61,83.64,241995.0,83.72,83.89,83.61,83.64,241995.0
2025-01-24 11:00:00,83.6,83.71,83.5,83.67,65805.0,83.6,83.71,83.5,83.67,65805.0
2025-01-24 12:00:00,83.68,83.76,83.37,83.37,149535.0,83.68,83.76,83.37,83.37,149535.0
2025-01-24 13:00:00,83.46,83.52,83.08,83.16,83895.0,83.46,83.52,83.08,83.16,83895.0
2025-01-24 14:00:00,83.15,83.15,82.9,82.9,145365.0,83.15,83.15,82.9,82.9,145365.0
2025-01-24 15:00:00,82.94,83.63,82.91,83.62,204000.0,82.94,83.63,82.91,83.62,204000.0
2025-01-27 09:30:00,83.31,84.71,83.31,84.58,142650.0,83.31,84.71,83.31,84.58,142650.0
2025-01-27 10:00:00,84.59,85.6,84.58,85.1,495315.0,84.59,85.6,84.58,85.1,495315.0
2025-01-27 11:00:00,84.99,85.66,84.98,85.25,156675.0,84.99,85.66,84.98,85.25,156675.0
2025-01-27 12:00:00,85.11,85.65,85.09,85.48,60195.0,85.11,85.65,85.09,85.48,60195.0
2025-01-27 13:00:00,85.5,85.53,85.3,85.38,108600.0,85.5,85.53,85.3,85.38,108600.0
2025-01-27 14:00:00,85.45,85.73,85.45,85.68,91230.0,85.45,85.73,85.45,85.68,91230.0
2025-01-27 15:00:00,85.67,85.67,85.33,85.5,248235.0,85.67,85.67,85.33,85.5,248235.0
2025-01-28 09:30:00,85.96,85.96,84.29,85.22,143205.0,85.96,85.96,84.29,85.22,143205.0
2025-01-28 10:00:00,85.25,86.0,85.25,85.91,241830.0,85.25,86.0,85.25,85.91,241830.0
2025-01-28 11:00:00,85.93,85.98,85.55,85.71,263850.0,85.93,85.98,85.55,85.71,263850.0
2025-01-28 12:00:00,85.7,85.71,85.43,85.71,104130.0,85.7,85.71,85.43,85.71,104130.0
2025-01-28 13:00:00,85.71,85.84,85.37,85.44,122940.0,85.71,85.84,85.37,85.44,122940.0
2025-01-28 14:00:00,85.44,85.47,85.19,85.41,169545.0,85.44,85.47,85.19,85.41,169545.0
2025-01-28 15:00:00,85.41,85.6,85.19,85.19,312195.0,85.41,85.6,85.19,85.19,312195.0
2025-01-29 09:30:00,85.04,85.44,85.04,85.21,119985.0,85.04,85.44,85.04,85.21,119985.0
2025-01-29 10:00:00,85.2,85.52,85.08,85.52,154185.0,85.2,85.52,85.08,85.52,154185.0
2025-01-29 11:00:00,85.54,85.71,85.49,85.61,100305.0,85.54,85.71,85.49,85.61,100305.0
2025-01-29 12:00:00,85.61,85.76,85.57,85.73,71700.0,85.61,85.76,85.57,85.73,71700.0
2025-01-29 13:00:00,85.59,86.08,85.54,85.97,189840.0,85.59,86.08,85.54,85.97,189840.0
2025-01-29 14:00:00,85.86,86.07,85.77,86.06,183795.0,85.86,86.07,85.77,86.06,183795.0
2025-01-29 15:00:00,86.03,86.05,85.8,85.87,267180.0,86.03,86.05,85.8,85.87,267180.0
2025-01-30 09:30:00,86.79,87.24,86.5,87.02,198930.0,86.79,87.24,86.5,87.02,198930.0
2025-01-30 10:00:00,87.08,87.24,86.78,87.09,371730.0,87.08,87.24,86.78,87.09,371730.0
2025-01-30 11:00:00,87.06,87.41,86.96,87.3,77385.0,87.06,87.41,86.96,87.3,77385.0
2025-01-30 12:00:00,87.38,87.43,86.95,87.26,74895.0,87.38,87.43,86.95,87.26,74895.0
2025-01-30 13:00:00,87.29,87.45,87.29,87.31,87735.0,87.29,87.45,87.29,87.31,87735.0
2025-01-30 14:00:00,87.28,87.28,87.06,87.22,85665.0,87.28,87.28,87.06,87.22,85665.0
2025-01-30 15:00:00,87.24,87.4,86.72,87.34,412395.0,87.24,87.4,86.72,87.34,412395.0
2025-01-31 09:30:00,87.08,87.22,86.91,86.97,74955.0,87.08,87.22,86.91,86.97,74955.0
2025-01-31 10:00:00,87.16,87.35,86.99,87.01,104130.0,87.16,87.35,86.99,87.01,104130.0
2025-01-31 11:00:00,87.11,87.12,86.96,87.03,86085.0,87.11,87.12,86.96,87.03,86085.0
2025-01-31 12:00:00,86.86,86.93,86.67,86.7,90015.0,86.86,86.93,86.67,86.7,90015.0
2025-01-31 13:00:00,86.61,86.92,86.61,86.69,118740.0,86.61,86.92,86.61,86.69,118740.0
2025-01-31 14:00:00,86.71,86.79,86.59,86.68,81690.0,86.71,86.79,86.59,86.68,81690.0
2025-01-31 15:00:00,86.6,86.6,86.14,86.26,355800.0,86.6,86.6,86.14,86.26,355800.0
2025-02-03 09:30:00,86.5,87.52,86.07,86.18,368265.0,86.5,87.52,86.07,86.18,368265.0
2025-02-03 10:00:00,86.24,87.49,86.24,87.42,364935.0,86.24,87.49,86.24,87.42,364935.0
2025-02-03 11:00:00,87.56,87.72,87.18,87.61,234705.0,87.56,87.72,87.18,87.61,234705.0
2025-02-03 12:00:00,87.65,87.87,87.45,87.61,181860.0,87.65,87.87,87.45,87.61,181860.0
2025-02-03 13:00:00,87.71,87.71,87.46,87.57,201585.0,87.71,87.71,87.46,87.57,201585.0
2025-02-03 14:00:00,87.54,87.65,87.39,87.6,180930.0,87.54,87.65,87.39,87.6,180930.0
2025-02-03 15:00:00,87.6,87.86,87.29,87.74,621870.0,87.6,87.86,87.29,87.74,621870.0
2025-02-04 09:30:00,86.23,88.06,86.23,87.92,198540.0,86.23,88.06,86.23,87.92,198540.0
2025-02-04 10:00:00,87.98,88.41,87.97,88.08,112185.0,87.98,88.41,87.97,88.08,112185.0
2025-02-04 11:00:00,88.26,88.53,88.26,88.43,101550.0,88.26,88.53,88.26,88.43,101550.0
2025-02-04 12:00:00,88.49,88.85,88.45,88.74,82335.0,88.49,88.85,88.45,88.74,82335.0
2025-02-04 13:00:00,88.86,88.87,88.58,88.85,128985.0,88.86,88.87,88.58,88.85,128985.0
2025-02-04 14:00:00,88.85,89.11,88.78,88.93,198045.0,88.85,89.11,88.78,88.93,198045.0
2025-02-04 15:00:00,88.95,89.07,88.78,88.98,466050.0,88.95,89.07,88.78,88.98,466050.0
2025-02-05 09:30:00,89.43,89.54,89.03,89.3,190725.0,89.43,89.54,89.03,89.3,190725.0
2025-02-05 10:00:00,89.33,89.81,89.08,89.43,304155.0,89.33,89.81,89.08,89.43,304155.0
2025-02-05 11:00:00,89.4,89.5,89.25,89.5,151695.0,89.4,89.5,89.25,89.5,151695.0
2025-02-05 12:00:00,89.44,89.62,89.39,89.61,124740.0,89.44,89.62,89.39,89.61,124740.0
2025-02-05 13:00:00,89.64,89.87,89.6,89.7,191730.0,89.64,89.87,89.6,89.7,191730.0
2025-02-05 14:00:00,89.68,90.02,89.61,89.61,135660.0,89.68,90.02,89.61,89.61,135660.0
2025-02-05 15:00:00,89.69,90.01,89.63,89.78,453135.0,89.69,90.01,89.63,89.78,453135.0
2025-02-06 09:30:00,89.13,89.13,87.55,88.95,606690.0,89.13,89.13,87.55,88.95,606690.0
2025-02-06 10:00:00,89.39,89.86,88.98,89.24,165360.0,89.39,89.86,88.98,89.24,165360.0
2025-02-06 11:00:00,89.14,89.86,89.14,89.39,113370.0,89.14,89.86,89.14,89.39,113370.0
2025-02-06 12:00:00,89.38,89.42,88.0,88.45,208755.0,89.38,89.42,88.0,88.45,208755.0
2025-02-06 13:00:00,88.3,88.61,88.22,88.51,123825.0,88.3,88.61,88.22,88.51,123825.0
2025-02-06 14:00:00,88.51,88.93,88.33,88.53,118740.0,88.51,88.93,88.33,88.53,118740.0
2025-02-06 15:00:00,88.46,88.99,88.01,88.64,488805.0,88.46,88.99,88.01,88.64,488805.0
2025-02-07 09:30:00,88.4,90.0,88.31,89.19,141300.0,88.4,90.0,88.31,89.19,141300.0
2025-02-07 10:00:00,89.21,89.5,88.46,88.61,152400.0,89.21,89.5,88.46,88.61,152400.0
2025-02-07 11:00:00,88.5,88.98,87.9,87.9,123975.0,88.5,88.98,87.9,87.9,123975.0
2025-02-07 12:00:00,87.82,88.27,87.82,88.0,100815.0,87.82,88.27,87.82,88.0,100815.0
2025-02-07 13:00:00,87.97,88.14,87.77,87.79,155145.0,87.97,88.14,87.77,87.79,155145.0
2025-02-07 14:00:00,87.79,88.19,87.7,88.19,130530.0,87.79,88.19,87.7,88.19,130530.0
2025-02-07 15:00:00,88.13,88.13,87.65,87.76,394575.0,88.13,88.13,87.65,87.76,394575.0
2025-02-10 09:30:00,87.91,87.91,87.37,87.52,96930.0,87.91,87.91,87.37,87.52,96930.0
2025-02-10 10:00:00,87.57,88.2,87.38,88.06,94125.0,87.57,88.2,87.38,88.06,94125.0
2025-02-10 11:00:00,88.02,88.39,87.79,88.39,95400.0,88.02,88.39,87.79,88.39,95400.0
2025-02-10 12:00:00,88.3,88.3,88.03,88.16,53775.0,88.3,88.3,88.03,88.16,53775.0
2025-02-10 13:00:00,88.18,88.46,88.16,88.2,96120.0,88.18,88.46,88.16,88.2,96120.0
2025-02-10 14:00:00,88.24,88.24,87.75,87.75,99135.0,88.24,88.24,87.75,87.75,99135.0
2025-02-10 15:00:00,87.76,87.79,87.14,87.34,436050.0,87.76,87.79,87.14,87.34,436050.0
2025-02-11 09:30:00,87.45,87.57,87.07,87.15,177990.0,87.45,87.57,87.07,87.15,177990.0
2025-02-11 10:00:00,87.15,87.3,86.67,87.2,312375.0,87.15,87.3,86.67,87.2,312375.0
2025-02-11 11:00:00,87.18,87.23,86.97,87.23,171870.0,87.18,87.23,86.97,87.23,171870.0
2025-02-11 12:00:00,87.18,87.5,87.17,87.5,295755.0,87.18,87.5,87.17,87.5,295755.0
2025-02-11 13:00:00,87.49,87.65,87.38,87.43,94440.0,87.49,87.65,87.38,87.43,94440.0
2025-02-11 14:00:00,87.43,87.68,87.43,87.68,193710.0,87.43,87.68,87.43,87.68,193710.0
2025-02-11 15:00:00,87.63,88.33,87.56,88.26,555675.0,87.63,88.33,87.56,88.26,555675.0
2025-02-12 09:30:00,87.88,88.13,87.34,88.01,100305.0,87.88,88.13,87.34,88.01,100305.0
2025-02-12 10:00:00,88.02,88.58,87.73,88.42,131415.0,88.02,88.58,87.73,88.42,131415.0
2025-02-12 11:00:00,88.4,88.49,87.98,88.36,70485.0,88.4,88.49,87.98,88.36,70485.0
2025-02-12 12:00:00,88.57,88.62,88.44,88.62,62025.0,88.57,88.62,88.44,88.62,62025.0
2025-02-12 13:00:00,88.61,88.61,88.36,88.36,103215.0,88.61,88.61,88.36,88.36,103215.0
2025-02-12 14:00:00,88.41,88.41,88.18,88.18,70920.0,88.41,88.41,88.18,88.18,70920.0
2025-02-12 15:00:00,88.19,88.34,87.98,88.25,160620.0,88.19,88.34,87.98,88.25,160620.0
2025-02-13 09:30:00,88.78,88.8,88.43,88.72,87495.0,88.78,88.8,88.43,88.72,87495.0
2025-02-13 10:00:00,88.72,88.96,88.63,88.96,89790.0,88.72,88.96,88.63,88.96,89790.0
2025-02-13 11:00:00,88.99,89.2,88.93,89.08,88365.0,88.99,89.2,88.93,89.08,88365.0
2025-02-13 12:00:00,89.03,89.39,89.03,89.23,82305.0,89.03,89.39,89.03,89.23,82305.0
2025-02-13 13:00:00,89.23,89.33,88.81,88.96,152685.0,89.23,89.33,88.81,88.96,152685.0
2025-02-13 14:00:00,88.96,89.39,88.96,89.28,105195.0,88.96,89.39,88.96,89.28,105195.0
2025-02-13 15:00:00,89.29,89.29,88.86,89.03,289755.0,89.29,89.29,88.86,89.03,289755.0
2025-02-14 09:30:00,89.38,89.38,88.3,88.3,66765.0,89.38,89.38,88.3,88.3,66765.0
2025-02-14 10:00:00,88.59,88.87,88.38,88.38,238050.0,88.59,88.87,88.38,88.38,238050.0
2025-02-14 11:00:00,88.47,88.55,88.05,88.07,89370.0,88.47,88.55,88.05,88.07,89370.0
2025-02-14 12:00:00,88.17,88.27,88.07,88.27,81420.0,88.17,88.27,88.07,88.27,81420.0
2025-02-14 13:00:00,88.22,88.23,87.97,87.98,124350.0,88.22,88.23,87.97,87.98,124350.0
2025-02-14 14:00:00,88.05,88.26,87.99,88.26,97230.0,88.05,88.26,87.99,88.26,97230.0
2025-02-14 15:00:00,88.27,88.36,87.85,87.89,300525.0,88.27,88.36,87.85,87.89,300525.0
2025-02-18 09:30:00,87.47,87.47,86.27,86.96,276900.0,87.47,87.47,86.27,86.96,276900.0
2025-02-18 10:00:00,86.94,87.13,86.57,86.65,211095.0,86.94,87.13,86.57,86.65,211095.0
2025-02-18 11:00:00,86.61,86.61,85.68,85.74,115275.0,86.61,86.61,85.68,85.74,115275.0
2025-02-18 12:00:00,85.78,86.68,85.77,86.68,155010.0,85.78,86.68,85.77,86.68,155010.0
2025-02-18 13:00:00,86.7,86.79,86.6,86.64,90525.0,86.7,86.79,86.6,86.64,90525.0
2025-02-18 14:00:00,86.63,86.72,86.5,86.61,51060.0,86.63,86.72,86.5,86.61,51060.0
2025-02-18 15:00:00,86.56,86.56,86.17,86.4,217965.0,86.56,86.56,86.17,86.4,217965.0
2025-02-19 09:30:00,86.27,86.3,86.18,86.27,64020.0,86.27,86.3,86.18,86.27,64020.0
2025-02-19 10:00:00,86.47,86.83,86.42,86.7,106680.0,86.47,86.83,86.42,86.7,106680.0
2025-02-19 11:00:00,86.63,86.78,86.5,86.62,79860.0,86.63,86.78,86.5,86.62,79860.0
2025-02-19 12:00:00,86.65,86.71,86.57,86.63,89445.0,86.65,86.71,86.57,86.63,89445.0
2025-02-19 13:00:00,86.66,86.82,86.4,86.4,54420.0,86.66,86.82,86.4,86.4,54420.0
2025-02-19 14:00:00,86.37,86.63,86.37,86.57,18210.0,86.37,86.63,86.37,86.57,18210.0
2025-02-19 15:00:00,86.42,86.59,86.29,86.32,198045.0,86.42,86.59,86.29,86.32,198045.0
2025-02-20 09:30:00,86.34,86.62,86.21,86.45,95895.0,86.34,86.62,86.21,86.45,95895.0
2025-02-20 10:00:00,86.7,86.97,86.64,86.86,113505.0,86.7,86.97,86.64,86.86,113505.0
2025-02-20 11:00:00,86.8,86.98,86.66,86.98,132495.0,86.8,86.98,86.66,86.98,132495.0
2025-02-20 12:00:00,87.0,87.2,86.86,87.05,336510.0,87.0,87.2,86.86,87.05,336510.0
2025-02-20 13:00:00,86.94,87.19,86.86,87.19,109740.0,86.94,87.19,86.86,87.19,109740.0
2025-02-20 14:00:00,87.05,87.14,86.89,87.1,154890.0,87.05,87.14,86.89,87.1,154890.0
2025-02-20 15:00:00,87.13,87.52,87.06,87.47,274110.0,87.13,87.52,87.06,87.47,274110.0
2025-02-21 09:30:00,87.62,87.62,86.79,86.82,205890.0,87.62,87.62,86.79,86.82,205890.0
2025-02-21 10:00:00,86.79,87.06,86.79,86.83,119310.0,86.79,87.06,86.79,86.83,119310.0
2025-02-21 11:00:00,86.82,86.96,86.71,86.96,86385.0,86.82,86.96,86.71,86.96,86385.0
2025-02-21 12:00:00,86.96,87.01,86.79,86.87,81015.0,86.96,87.01,86.79,86.87,81015.0
2025-02-21 13:00:00,86.74,86.95,86.6,86.71,128340.0,86.74,86.95,86.6,86.71,128340.0
2025-02-21 14:00:00,86.71,86.77,86.52,86.77,138690.0,86.71,86.77,86.52,86.77,138690.0
2025-02-21 15:00:00,86.71,86.99,86.7,86.89,245115.0,86.71,86.99,86.7,86.89,245115.0
2025-02-24 09:30:00,87.44,87.67,87.03,87.31,153165.0,87.44,87.67,87.03,87.31,153165.0
2025-02-24 10:00:00,87.35,87.7,87.21,87.33,297810.0,87.35,87.7,87.21,87.33,297810.0
2025-02-24 11:00:00,87.31,87.65,87.14,87.38,198420.0,87.31,87.65,87.14,87.38,198420.0
2025-02-24 12:00:00,87.34,87.45,87.16,87.42,135915.0,87.34,87.45,87.16,87.42,135915.0
2025-02-24 13:00:00,87.47,87.59,87.36,87.59,63840.0,87.47,87.59,87.36,87.59,63840.0
2025-02-24 14:00:00,87.57,87.74,87.55,87.64,116655.0,87.57,87.74,87.55,87.64,116655.0
2025-02-24 15:00:00,87.62,87.7,87.43,87.62,341910.0,87.62,87.7,87.43,87.62,341910.0
2025-02-25 09:30:00,88.07,88.54,88.0,88.18,210525.0,88.07,88.54,88.0,88.18,210525.0
2025-02-25 10:00:00,88.25,89.2,88.25,89.05,147870.0,88.25,89.2,88.25,89.05,147870.0
2025-02-25 11:00:00,88.95,89.17,88.67,88.85,129855.0,88.95,89.17,88.67,88.85,129855.0
2025-02-25 12:00:00,88.78,89.24,88.78,89.24,271155.0,88.78,89.24,88.78,89.24,271155.0
2025-02-25 13:00:00,89.33,89.45,89.2,89.2,268470.0,89.33,89.45,89.2,89.2,268470.0
2025-02-25 14:00:00,89.19,89.52,89.0,89.37,171705.0,89.19,89.52,89.0,89.37,171705.0
2025-02-25 15:00:00,89.33,89.93,89.11,89.81,504045.0,89.33,89.93,89.11,89.81,504045.0
2025-02-26 09:30:00,89.7,89.7,88.23,89.0,388695.0,89.7,89.7,88.23,89.0,388695.0
2025-02-26 10:00:00,89.25,89.78,89.25,89.41,211365.0,89.25,89.78,89.25,89.41,211365.0
2025-02-26 11:00:00,89.49,89.66,89.18,89.18,114435.0,89.49,89.66,89.18,89.18,114435.0
2025-02-26 12:00:00,89.06,89.22,88.59,88.59,115155.0,89.06,89.22,88.59,88.59,115155.0
2025-02-26 13:00:00,88.62,88.69,88.29,88.44,115485.0,88.62,88.69,88.29,88.44,115485.0
2025-02-26 14:00:00,88.36,88.84,88.32,88.68,114045.0,88.36,88.84,88.32,88.68,114045.0
2025-02-26 15:00:00,88.73,88.97,88.54,88.72,221580.0,88.73,88.97,88.54,88.72,221580.0
2025-02-27 09:30:00,89.0,89.67,88.96,89.6,173220.0,89.0,89.67,88.96,89.6,173220.0
2025-02-27 10:00:00,89.51,89.87,89.42,89.67,251370.0,89.51,89.87,89.42,89.67,251370.0
2025-02-27 11:00:00,89.71,90.19,89.66,89.67,251730.0,89.71,90.19,89.66,89.67,251730.0
2025-02-27 12:00:00,89.7,90.27,89.67,90.18,182235.0,89.7,90.27,89.67,90.18,182235.0
2025-02-27 13:00:00,90.2,90.61,90.18,90.28,197520.0,90.2,90.61,90.18,90.28,197520.0
2025-02-27 14:00:00,90.33,90.33,89.81,90.0,120570.0,90.33,90.33,89.81,90.0,120570.0
2025-02-27 15:00:00,89.75,90.32,89.74,90.21,524565.0,89.75,90.32,89.74,90.21,524565.0
2025-02-28 09:30:00,90.79,91.92,90.5,90.72,135705.0,90.79,91.92,90.5,90.72,135705.0
2025-02-28 10:00:00,90.78,90.83,90.29,90.83,83340.0,90.78,90.83,90.29,90.83,83340.0
2025-02-28 11:00:00,90.96,90.96,90.56,90.96,92445.0,90.96,90.96,90.56,90.96,92445.0
2025-02-28 12:00:00,90.82,90.94,90.26,90.32,104655.0,90.82,90.94,90.26,90.32,104655.0
2025-02-28 13:00:00,90.3,90.56,90.12,90.53,143640.0,90.3,90.56,90.12,90.53,143640.0
2025-02-28 14:00:00,90.61,91.04,90.52,91.04,100290.0,90.61,91.04,90.52,91.04,100290.0
2025-02-28 15:00:00,91.04,91.65,90.8,91.57,436785.0,91.04,91.65,90.8,91.57,436785.0
2025-03-03 09:30:00,92.14,92.42,91.6,92.19,209250.0,92.14,92.42,91.6,92.19,209250.0
2025-03-03 10:00:00,92.08,92.25,91.67,91.7,124140.0,92.08,92.25,91.67,91.7,124140.0
2025-03-03 11:00:00,91.49,91.67,91.07,91.5,148575.0,91.49,91.67,91.07,91.5,148575.0
2025-03-03 12:00:00,91.5,91.75,91.35,91.6,182925.0,91.5,91.75,91.35,91.6,182925.0
2025-03-03 13:00:00,91.69,91.73,91.32,91.58,219270.0,91.69,91.73,91.32,91.58,219270.0
2025-03-03 14:00:00,91.61,91.66,91.33,91.44,354810.0,91.61,91.66,91.33,91.44,354810.0
2025-03-03 15:00:00,91.44,91.86,91.19,91.8,986580.0,91.44,91.86,91.19,91.8,986580.0
2025-03-04 09:30:00,91.73,92.6,91.57,92.05,534735.0,91.73,92.6,91.57,92.05,534735.0
2025-03-04 10:00:00,91.86,91.98,90.99,91.76,247620.0,91.86,91.98,90.99,91.76,247620.0
2025-03-04 11:00:00,91.78,91.86,91.2,91.4,304185.0,91.78,91.86,91.2,91.4,304185.0
2025-03-04 12:00:00,91.59,91.59,91.06,91.2,74190.0,91.59,91.59,91.06,91.2,74190.0
2025-03-04 13:00:00,91.22,91.78,91.19,91.69,240930.0,91.22,91.78,91.19,91.69,240930.0
2025-03-04 14:00:00,91.7,91.84,91.29,91.42,164190.0,91.7,91.84,91.29,91.42,164190.0
2025-03-04 15:00:00,91.55,91.55,90.24,90.49,436155.0,91.55,91.55,90.24,90.49,436155.0
2025-03-05 09:30:00,89.87,90.95,89.87,90.37,122040.0,89.87,90.95,89.87,90.37,122040.0
2025-03-05 10:00:00,90.46,90.61,89.64,90.14,154605.0,90.46,90.61,89.64,90.14,154605.0
2025-03-05 11:00:00,89.99,90.0,89.17,89.35,133860.0,89.99,90.0,89.17,89.35,133860.0
2025-03-05 12:00:00,89.44,90.14,89.43,90.14,90360.0,89.44,90.14,89.43,90.14,90360.0
2025-03-05 13:00:00,90.21,90.24,89.81,90.0,132435.0,90.21,90.24,89.81,90.0,132435.0
2025-03-05 14:00:00,89.96,90.21,89.54,89.65,244395.0,89.96,90.21,89.54,89.65,244395.0
2025-03-05 15:00:00,89.69,89.78,88.85,89.33,1323690.0,89.69,89.78,88.85,89.33,1323690.0
2025-03-06 09:30:00,89.04,89.94,89.04,89.15,163470.0,89.04,89.94,89.04,89.15,163470.0
2025-03-06 10:00:00,89.25,89.94,89.2,89.9,280785.0,89.25,89.94,89.2,89.9,280785.0
2025-03-06 11:00:00,89.93,90.05,89.25,89.25,181920.0,89.93,90.05,89.25,89.25,181920.0
2025-03-06 12:00:00,89.36,89.36,88.52,88.74,217905.0,89.36,89.36,88.52,88.74,217905.0
2025-03-06 13:00:00,88.69,88.79,88.14,88.17,156585.0,88.69,88.79,88.14,88.17,156585.0
2025-03-06 14:00:00,88.18,88.74,88.18,88.52,312615.0,88.18,88.74,88.18,88.52,312615.0
2025-03-06 15:00:00,88.5,88.98,88.5,88.77,497205.0,88.5,88.98,88.5,88.77,497205.0
2025-03-07 09:30:00,89.09,89.09,87.73,87.73,176460.0,89.09,89.09,87.73,87.73,176460.0
2025-03-07 10:00:00,88.04,88.14,86.79,86.79,240255.0,88.04,88.14,86.79,86.79,240255.0
2025-03-07 11:00:00,86.82,86.83,86.09,86.46,106590.0,86.82,86.83,86.09,86.46,106590.0
2025-03-07 12:00:00,86.51,87.04,86.24,86.84,135600.0,86.51,87.04,86.24,86.84,135600.0
2025-03-07 13:00:00,86.89,87.72,86.89,87.72,215490.0,86.89,87.72,86.89,87.72,215490.0
2025-03-07 14:00:00,87.97,88.07,87.64,87.66,60015.0,87.97,88.07,87.64,87.66,60015.0
2025-03-07 15:00:00,87.61,88.03,87.47,87.87,436710.0,87.61,88.03,87.47,87.87,436710.0
2025-03-10 09:30:00,88.04,89.11,88.04,89.05,150285.0,88.04,89.11,88.04,89.05,150285.0
2025-03-10 10:00:00,89.05,90.06,88.94,90.04,290490.0,89.05,90.06,88.94,90.04,290490.0
2025-03-10 11:00:00,90.04,90.04,88.79,89.2,200430.0,90.04,90.04,88.79,89.2,200430.0
2025-03-10 12:00:00,89.19,89.84,89.18,89.78,113190.0,89.19,89.84,89.18,89.78,113190.0
2025-03-10 13:00:00,89.79,90.16,89.66,90.05,228225.0,89.79,90.16,89.66,90.05,228225.0
2025-03-10 14:00:00,90.04,90.14,89.76,89.76,282825.0,90.04,90.14,89.76,89.76,282825.0
2025-03-10 15:00:00,89.75,90.02,89.32,89.79,751890.0,89.75,90.02,89.32,89.79,751890.0
2025-03-11 09:30:00,89.77,90.45,87.86,88.14,100305.0,89.77,90.45,87.86,88.14,100305.0
2025-03-11 10:00:00,87.87,88.51,87.83,88.32,209655.0,87.87,88.51,87.83,88.32,209655.0
2025-03-11 11:00:00,88.19,88.52,88.07,88.24,156345.0,88.19,88.52,88.07,88.24,156345.0
2025-03-11 12:00:00,88.15,88.18,87.73,87.85,59070.0,88.15,88.18,87.73,87.85,59070.0
2025-03-11 13:00:00,87.73,87.93,87.52,87.52,88395.0,87.73,87.93,87.52,87.52,88395.0
2025-03-11 14:00:00,87.67,88.47,87.6,88.38,232620.0,87.67,88.47,87.6,88.38,232620.0
2025-03-11 15:00:00,88.45,88.95,88.26,88.31,643530.0,88.45,88.95,88.26,88.31,643530.0
2025-03-12 09:30:00,88.03,88.2,86.69,87.13,184335.0,88.03,88.2,86.69,87.13,184335.0
2025-03-12 10:00:00,87.21,87.3,86.8,87.06,130560.0,87.21,87.3,86.8,87.06,130560.0
2025-03-12 11:00:00,86.82,87.13,86.4,87.13,238425.0,86.82,87.13,86.4,87.13,238425.0
2025-03-12 12:00:00,87.13,87.28,86.86,87.13,194235.0,87.13,87.28,86.86,87.13,194235.0
2025-03-12 13:00:00,87.15,87.66,87.12,87.17,100110.0,87.15,87.66,87.12,87.17,100110.0
2025-03-12 14:00:00,87.17,87.56,87.0,87.56,101010.0,87.17,87.56,87.0,87.56,101010.0
2025-03-12 15:00:00,87.5,87.52,86.99,87.3,421875.0,87.5,87.52,86.99,87.3,421875.0
2025-03-13 09:30:00,86.79,87.33,86.5,86.86,127575.0,86.79,87.33,86.5,86.86,127575.0
2025-03-13 10:00:00,87.2,87.43,86.56,86.58,220185.0,87.2,87.43,86.56,86.58,220185.0
2025-03-13 11:00:00,86.54,86.59,85.75,85.87,132360.0,86.54,86.59,85.75,85.87,132360.0
2025-03-13 12:00:00,86.01,86.62,86.01,86.41,130005.0,86.01,86.62,86.01,86.41,130005.0
2025-03-13 13:00:00,86.46,86.54,85.78,85.79,134700.0,86.46,86.54,85.78,85.79,134700.0
2025-03-13 14:00:00,85.79,85.98,85.72,85.86,298245.0,85.79,85.98,85.72,85.86,298245.0
2025-03-13 15:00:00,85.73,86.0,85.55,86.0,343080.0,85.73,86.0,85.55,86.0,343080.0
2025-03-14 09:30:00,86.88,87.0,85.83,86.77,150960.0,86.88,87.0,85.83,86.77,150960.0
2025-03-14 10:00:00,86.94,87.5,86.71,87.5,135840.0,86.94,87.5,86.71,87.5,135840.0
2025-03-14 11:00:00,87.5,87.92,87.5,87.92,149580.0,87.5,87.92,87.5,87.92,149580.0
2025-03-14 12:00:00,87.92,88.25,87.67,88.21,96435.0,87.92,88.25,87.67,88.21,96435.0
2025-03-14 13:00:00,88.25,88.29,88.06,88.21,94335.0,88.25,88.29,88.06,88.21,94335.0
2025-03-14 14:00:00,88.24,88.44,88.14,88.27,121050.0,88.24,88.44,88.14,88.27,121050.0
2025-03-14 15:00:00,88.23,88.6,88.17,88.48,389235.0,88.23,88.6,88.17,88.48,389235.0
2025-03-17 09:30:00,88.67,89.85,88.39,89.44,205995.0,88.67,89.85,88.39,89.44,205995.0
2025-03-17 10:00:00,89.45,90.06,89.25,89.53,292365.0,89.45,90.06,89.25,89.53,292365.0
2025-03-17 11:00:00,89.57,89.58,89.27,89.28,95850.0,89.57,89.58,89.27,89.28,95850.0
2025-03-17 12:00:00,89.17,89.41,89.04,89.41,68850.0,89.17,89.41,89.04,89.41,68850.0
2025-03-17 13:00:00,89.36,89.6,89.33,89.55,40020.0,89.36,89.6,89.33,89.55,40020.0
2025-03-17 14:00:00,89.65,90.05,89.65,89.91,57540.0,89.65,90.05,89.65,89.91,57540.0
2025-03-17 15:00:00,89.9,90.36,89.82,89.87,431235.0,89.9,90.36,89.82,89.87,431235.0
2025-03-18 09:30:00,89.42,89.97,89.42,89.78,81915.0,89.42,89.97,89.42,89.78,81915.0
2025-03-18 10:00:00,89.72,90.07,89.56,89.58,166590.0,89.72,90.07,89.56,89.58,166590.0
2025-03-18 11:00:00,89.57,89.73,88.9,88.9,144615.0,89.57,89.73,88.9,88.9,144615.0
2025-03-18 12:00:00,88.9,89.01,88.81,88.94,108090.0,88.9,89.01,88.81,88.94,108090.0
2025-03-18 13:00:00,88.86,89.21,88.77,89.07,146475.0,88.86,89.21,88.77,89.07,146475.0
2025-03-18 14:00:00,89.07,89.34,89.06,89.2,80850.0,89.07,89.34,89.06,89.2,80850.0
2025-03-18 15:00:00,89.32,89.32,88.94,89.31,345120.0,89.32,89.32,88.94,89.31,345120.0
2025-03-19 09:30:00,89.74,90.31,89.13,89.28,268755.0,89.74,90.31,89.13,89.28,268755.0
2025-03-19 10:00:00,89.3,89.53,88.95,88.95,164130.0,89.3,89.53,88.95,88.95,164130.0
2025-03-19 11:00:00,89.17,89.62,88.88,89.5,109215.0,89.17,89.62,88.88,89.5,109215.0
2025-03-19 12:00:00,89.54,89.63,89.17,89.24,132120.0,89.54,89.63,89.17,89.24,132120.0
2025-03-19 13:00:00,89.23,89.25,88.67,88.8,69765.0,89.23,89.25,88.67,88.8,69765.0
2025-03-19 14:00:00,88.65,89.33,88.65,89.25,110460.0,88.65,89.33,88.65,89.25,110460.0
2025-03-19 15:00:00,89.24,89.52,88.97,89.24,272925.0,89.24,89.52,88.97,89.24,272925.0
2025-03-20 09:30:00,88.95,89.4,88.58,89.4,165345.0,88.95,89.4,88.58,89.4,165345.0
2025-03-20 10:00:00,89.32,90.05,89.32,89.53,159795.0,89.32,90.05,89.32,89.53,159795.0
2025-03-20 11:00:00,89.49,89.76,89.49,89.66,85065.0,89.49,89.76,89.49,89.66,85065.0
2025-03-20 12:00:00,89.61,89.61,89.32,89.45,138405.0,89.61,89.61,89.32,89.45,138405.0
2025-03-20 13:00:00,89.41,89.5,89.25,89.27,79410.0,89.41,89.5,89.25,89.27,79410.0
2025-03-20 14:00:00,89.3,89.64,89.28,89.52,125415.0,89.3,89.64,89.28,89.52,125415.0
2025-03-20 15:00:00,89.48,89.71,89.35,89.45,378885.0,89.48,89.71,89.35,89.45,378885.0
2025-03-21 09:30:00,88.87,89.25,88.73,89.17,859335.0,88.87,89.25,88.73,89.17,859335.0
2025-03-21 10:00:00,89.02,89.2,88.69,89.13,72210.0,89.02,89.2,88.69,89.13,72210.0
2025-03-21 11:00:00,89.16,89.21,88.58,88.68,83175.0,89.16,89.21,88.58,88.68,83175.0
2025-03-21 12:00:00,88.67,89.21,88.67,89.17,35685.0,88.67,89.21,88.67,89.17,35685.0
2025-03-21 13:00:00,89.08,89.43,89.01,89.31,24750.0,89.08,89.43,89.01,89.31,24750.0
2025-03-21 14:00:00,89.15,89.19,88.96,88.97,77040.0,89.15,89.19,88.96,88.97,77040.0
2025-03-21 15:00:00,88.87,89.31,88.76,89.25,508395.0,88.87,89.31,88.76,89.25,508395.0
2025-03-24 09:30:00,89.87,90.67,89.72,90.21,115755.0,89.87,90.67,89.72,90.21,115755.0
2025-03-24 10:00:00,90.31,90.45,90.09,90.39,224580.0,90.31,90.45,90.09,90.39,224580.0
2025-03-24 11:00:00,90.53,90.85,90.44,90.85,37185.0,90.53,90.85,90.44,90.85,37185.0
2025-03-24 12:00:00,90.76,90.94,90.41,90.43,81780.0,90.76,90.94,90.41,90.43,81780.0
2025-03-24 13:00:00,90.43,90.64,90.33,90.46,80190.0,90.43,90.64,90.33,90.46,80190.0
2025-03-24 14:00:00,90.39,90.56,90.24,90.49,82830.0,90.39,90.56,90.24,90.49,82830.0
2025-03-24 15:00:00,90.6,91.04,90.46,90.83,347175.0,90.6,91.04,90.46,90.83,347175.0
2025-03-25 09:30:00,90.6,91.44,90.44,91.44,140010.0,90.6,91.44,90.44,91.44,140010.0
2025-03-25 10:00:00,91.39,91.67,91.32,91.44,162720.0,91.39,91.67,91.32,91.44,162720.0
2025-03-25 11:00:00,91.32,91.41,90.98,91.04,90060.0,91.32,91.41,90.98,91.04,90060.0
2025-03-25 12:00:00,91.04,91.11,90.84,90.99,46845.0,91.04,91.11,90.84,90.99,46845.0
2025-03-25 13:00:00,91.04,91.31,90.88,91.27,153015.0,91.04,91.31,90.88,91.27,153015.0
2025-03-25 14:00:00,91.22,91.48,91.19,91.23,201270.0,91.22,91.48,91.19,91.23,201270.0
2025-03-25 15:00:00,91.36,91.84,91.09,91.7,464190.0,91.36,91.84,91.09,91.7,464190.0
2025-03-26 09:30:00,91.8,92.39,91.51,92.37,103920.0,91.8,92.39,91.51,92.37,103920.0
2025-03-26 10:00:00,92.48,92.79,92.2,92.35,427140.0,92.48,92.79,92.2,92.35,427140.0
2025-03-26 11:00:00,92.38,92.39,91.85,91.89,466170.0,92.38,92.39,91.85,91.89,466170.0
2025-03-26 12:00:00,91.83,92.58,91.82,92.58,104055.0,91.83,92.58,91.82,92.58,104055.0
2025-03-26 13:00:00,92.53,92.58,92.0,92.15,176715.0,92.53,92.58,92.0,92.15,176715.0
2025-03-26 14:00:00,92.14,92.29,91.91,92.11,116340.0,92.14,92.29,91.91,92.11,116340.0
2025-03-26 15:00:00,92.11,92.31,91.83,92.11,302640.0,92.11,92.31,91.83,92.11,302640.0
2025-03-27 09:30:00,92.86,95.09,92.77,94.75,418170.0,92.86,95.09,92.77,94.75,418170.0
2025-03-27 10:00:00,94.91,95.58,94.38,95.29,530460.0,94.91,95.58,94.38,95.29,530460.0
2025-03-27 11:00:00,95.33,95.4,94.53,94.74,256350.0,95.33,95.4,94.53,94.74,256350.0
2025-03-27 12:00:00,94.79,95.3,94.46,94.65,275040.0,94.79,95.3,94.46,94.65,275040.0
2025-03-27 13:00:00,94.59,94.85,94.51,94.6,81945.0,94.59,94.85,94.51,94.6,81945.0
2025-03-27 14:00:00,94.65,94.91,94.61,94.75,109800.0,94.65,94.91,94.61,94.75,109800.0
2025-03-27 15:00:00,94.63,95.49,94.63,94.84,375810.0,94.63,95.49,94.63,94.84,375810.0
2025-03-28 09:30:00,94.48,94.93,94.08,94.45,199860.0,94.48,94.93,94.08,94.45,199860.0
2025-03-28 10:00:00,94.16,94.51,93.14,93.86,267645.0,94.16,94.51,93.14,93.86,267645.0
2025-03-28 11:00:00,93.81,94.44,93.53,94.44,181110.0,93.81,94.44,93.53,94.44,181110.0
2025-03-28 12:00:00,94.28,95.12,94.28,94.98,368055.0,94.28,95.12,94.28,94.98,368055.0
2025-03-28 13:00:00,95.07,95.07,94.67,94.85,193485.0,95.07,95.07,94.67,94.85,193485.0
2025-03-28 14:00:00,94.82,94.88,94.48,94.73,117120.0,94.82,94.88,94.48,94.73,117120.0
2025-03-28 15:00:00,94.8,94.81,93.73,93.91,670470.0,94.8,94.81,93.73,93.91,670470.0
2025-03-31 09:30:00,94.49,96.67,94.49,95.72,425955.0,94.49,96.67,94.49,95.72,425955.0
2025-03-31 10:00:00,95.72,95.78,95.13,95.67,305475.0,95.72,95.78,95.13,95.67,305475.0
2025-03-31 11:00:00,95.67,95.86,95.29,95.35,113040.0,95.67,95.86,95.29,95.35,113040.0
2025-03-31 12:00:00,95.38,95.47,94.96,95.1,126345.0,95.38,95.47,94.96,95.1,126345.0
2025-03-31 13:00:00,95.15,95.21,94.96,94.96,137025.0,95.15,95.21,94.96,94.96,137025.0
2025-03-31 14:00:00,94.97,95.53,94.85,95.21,163980.0,94.97,95.53,94.85,95.21,163980.0
2025-03-31 15:00:00,95.3,95.92,95.27,95.51,398160.0,95.3,95.92,95.27,95.51,398160.0
2025-04-01 09:30:00,95.03,95.79,95.03,95.32,123165.0,95.03,95.79,95.03,95.32,123165.0
2025-04-01 10:00:00,95.12,95.59,94.91,95.33,194985.0,95.12,95.59,94.91,95.33,194985.0
2025-04-01 11:00:00,95.3,95.68,95.26,95.26,124635.0,95.3,95.68,95.26,95.26,124635.0
2025-04-01 12:00:00,95.33,95.6,95.1,95.55,229260.0,95.33,95.6,95.1,95.55,229260.0
2025-04-01 13:00:00,95.55,95.59,95.2,95.42,107625.0,95.55,95.59,95.2,95.42,107625.0
2025-04-01 14:00:00,95.43,95.45,94.73,95.23,329055.0,95.43,95.45,94.73,95.23,329055.0
2025-04-01 15:00:00,95.21,95.65,95.03,95.36,623715.0,95.21,95.65,95.03,95.36,623715.0
2025-04-02 09:30:00,94.95,95.45,94.66,94.69,150690.0,94.95,95.45,94.66,94.69,150690.0
2025-04-02 10:00:00,94.77,95.9,94.77,95.81,183540.0,94.77,95.9,94.77,95.81,183540.0
2025-04-02 11:00:00,95.8,95.8,94.93,94.98,149865.0,95.8,95.8,94.93,94.98,149865.0
2025-04-02 12:00:00,95.06,95.3,94.67,95.11,351120.0,95.06,95.3,94.67,95.11,351120.0
2025-04-02 13:00:00,95.26,95.48,94.84,95.01,167385.0,95.26,95.48,94.84,95.01,167385.0
2025-04-02 14:00:00,95.04,95.06,94.68,94.68,172800.0,95.04,95.06,94.68,94.68,172800.0
2025-04-02 15:00:00,94.61,95.03,94.42,94.44,809175.0,94.61,95.03,94.42,94.44,809175.0
2025-04-03 09:30:00,93.69,97.22,93.58,96.08,336135.0,93.69,97.22,93.58,96.08,336135.0
2025-04-03 10:00:00,95.69,96.24,95.33,95.81,371820.0,95.69,96.24,95.33,95.81,371820.0
2025-04-03 11:00:00,95.81,96.62,95.68,96.6,259125.0,95.81,96.62,95.68,96.6,259125.0
2025-04-03 12:00:00,96.73,96.73,95.8,96.02,508500.0,96.73,96.73,95.8,96.02,508500.0
2025-04-03 13:00:00,96.01,96.35,95.83,95.95,326460.0,96.01,96.35,95.83,95.95,326460.0
2025-04-03 14:00:00,96.01,96.71,95.83,96.07,319980.0,96.01,96.71,95.83,96.07,319980.0
2025-04-03 15:00:00,96.07,96.45,95.97,96.18,566550.0,96.07,96.45,95.97,96.18,566550.0
2025-04-04 09:30:00,96.17,96.91,95.22,96.33,448200.0,96.17,96.91,95.22,96.33,448200.0
2025-04-04 10:00:00,96.02,96.02,94.74,95.2,445875.0,96.02,96.02,94.74,95.2,445875.0
2025-04-04 11:00:00,95.16,95.99,94.48,94.79,739410.0,95.16,95.99,94.48,94.79,739410.0
2025-04-04 12:00:00,94.89,95.24,93.95,93.95,879240.0,94.89,95.24,93.95,93.95,879240.0
2025-04-04 13:00:00,94.07,94.66,93.43,94.42,387210.0,94.07,94.66,93.43,94.42,387210.0
2025-04-04 14:00:00,94.44,94.78,93.34,93.64,1355880.0,94.44,94.78,93.34,93.64,1355880.0
2025-04-04 15:00:00,93.64,94.54,92.64,92.64,1244400.0,93.64,94.54,92.64,92.64,1244400.0
2025-04-07 09:30:00,91.26,91.26,88.47,89.7,700920.0,91.26,91.26,88.47,89.7,700920.0
2025-04-07 10:00:00,89.53,92.32,88.11,90.32,1245525.0,89.53,92.32,88.11,90.32,1245525.0
2025-04-07 11:00:00,90.43,90.78,88.6,89.63,371205.0,90.43,90.78,88.6,89.63,371205.0
2025-04-07 12:00:00,89.61,89.61,88.6,88.6,674625.0,89.61,89.61,88.6,88.6,674625.0
2025-04-07 13:00:00,89.26,90.58,88.69,90.34,310740.0,89.26,90.58,88.69,90.34,310740.0
2025-04-07 14:00:00,90.43,90.43,89.35,89.49,218805.0,90.43,90.43,89.35,89.49,218805.0
2025-04-07 15:00:00,89.49,89.75,88.59,88.85,1055115.0,89.49,89.75,88.59,88.85,1055115.0
2025-04-08 09:30:00,90.01,91.24,89.9,90.75,330825.0,90.01,91.24,89.9,90.75,330825.0
2025-04-08 10:00:00,91.02,91.51,90.66,90.66,219750.0,91.02,91.51,90.66,90.66,219750.0
2025-04-08 11:00:00,90.68,90.95,90.16,90.71,317490.0,90.68,90.95,90.16,90.71,317490.0
2025-04-08 12:00:00,90.72,90.88,89.59,89.65,192135.0,90.72,90.88,89.59,89.65,192135.0
2025-04-08 13:00:00,89.58,89.63,88.25,89.14,471615.0,89.58,89.63,88.25,89.14,471615.0
2025-04-08 14:00:00,89.05,89.08,88.07,88.8,351435.0,89.05,89.08,88.07,88.8,351435.0
2025-04-08 15:00:00,88.47,88.79,86.79,87.63,755580.0,88.47,88.79,86.79,87.63,755580.0
2025-04-09 09:30:00,87.15,88.49,87.12,88.12,225315.0,87.15,88.49,87.12,88.12,225315.0
2025-04-09 10:00:00,88.32,88.67,87.18,87.53,458340.0,88.32,88.67,87.18,87.53,458340.0
2025-04-09 11:00:00,87.46,88.2,87.46,87.63,332475.0,87.46,88.2,87.46,87.63,332475.0
2025-04-09 12:00:00,87.66,88.39,87.54,88.17,165555.0,87.66,88.39,87.54,88.17,165555.0
2025-04-09 13:00:00,88.21,93.18,88.08,91.31,644430.0,88.21,93.18,88.08,91.31,644430.0
2025-04-09 14:00:00,91.6,91.82,88.7,89.4,1116870.0,91.6,91.82,88.7,89.4,1116870.0
2025-04-09 15:00:00,89.41,90.48,89.08,89.9,1446690.0,89.41,90.48,89.08,89.9,1446690.0
2025-04-10 09:30:00,89.41,91.17,88.74,91.07,237870.0,89.41,91.17,88.74,91.07,237870.0
2025-04-10 10:00:00,91.58,91.58,90.0,90.0,248850.0,91.58,91.58,90.0,90.0,248850.0
2025-04-10 11:00:00,90.23,90.96,90.09,90.37,528510.0,90.23,90.96,90.09,90.37,528510.0
2025-04-10 12:00:00,90.36,91.09,89.36,90.92,619320.0,90.36,91.09,89.36,90.92,619320.0
2025-04-10 13:00:00,91.12,91.7,90.24,91.43,341400.0,91.12,91.7,90.24,91.43,341400.0
2025-04-10 14:00:00,91.39,92.86,91.2,92.31,474360.0,91.39,92.86,91.2,92.31,474360.0
2025-04-10 15:00:00,92.21,92.61,90.88,91.57,672810.0,92.21,92.61,90.88,91.57,672810.0
2025-04-11 09:30:00,91.56,92.44,91.09,91.82,161280.0,91.56,92.44,91.09,91.82,161280.0
2025-04-11 10:00:00,91.8,92.08,90.61,90.72,268515.0,91.8,92.08,90.61,90.72,268515.0
2025-04-11 11:00:00,90.81,91.35,90.49,91.35,110880.0,90.81,91.35,90.49,91.35,110880.0
2025-04-11 12:00:00,91.39,92.28,91.37,91.96,55875.0,91.39,92.28,91.37,91.96,55875.0
2025-04-11 13:00:00,91.98,92.43,91.71,92.25,184965.0,91.98,92.43,91.71,92.25,184965.0
2025-04-11 14:00:00,92.05,92.38,91.81,92.16,122280.0,92.05,92.38,91.81,92.16,122280.0
2025-04-11 15:00:00,92.37,92.96,92.22,92.63,392100.0,92.37,92.96,92.22,92.63,392100.0
2025-04-14 09:30:00,93.12,94.4,92.94,93.41,135735.0,93.12,94.4,92.94,93.41,135735.0
2025-04-14 10:00:00,93.74,94.26,93.46,94.25,140115.0,93.74,94.26,93.46,94.25,140115.0
2025-04-14 11:00:00,94.21,94.28,93.63,93.7,229200.0,94.21,94.28,93.63,93.7,229200.0
2025-04-14 12:00:00,93.82,94.04,93.54,93.64,233355.0,93.82,94.04,93.54,93.64,233355.0
2025-04-14 13:00:00,93.72,94.1,93.33,93.98,196860.0,93.72,94.1,93.33,93.98,196860.0
2025-04-14 14:00:00,93.94,94.22,93.82,94.22,193290.0,93.94,94.22,93.82,94.22,193290.0
2025-04-14 15:00:00,94.23,94.76,94.07,94.31,508080.0,94.23,94.76,94.07,94.31,508080.0
2025-04-15 09:30:00,94.55,95.25,94.22,94.57,120090.0,94.55,95.25,94.22,94.57,120090.0
2025-04-15 10:00:00,94.64,94.83,94.21,94.51,173550.0,94.64,94.83,94.21,94.51,173550.0
2025-04-15 11:00:00,94.58,94.69,94.48,94.64,109965.0,94.58,94.69,94.48,94.64,109965.0
2025-04-15 12:00:00,94.65,94.65,94.01,94.23,147240.0,94.65,94.65,94.01,94.23,147240.0
2025-04-15 13:00:00,94.26,94.27,93.64,93.67,105615.0,94.26,94.27,93.64,93.67,105615.0
2025-04-15 14:00:00,93.67,93.75,93.25,93.41,406950.0,93.67,93.75,93.25,93.41,406950.0
2025-04-15 15:00:00,93.35,93.41,92.8,93.25,467805.0,93.35,93.41,92.8,93.25,467805.0
2025-04-16 09:30:00,93.52,93.9,92.71,92.97,128865.0,93.52,93.9,92.71,92.97,128865.0
2025-04-16 10:00:00,92.79,92.79,92.13,92.57,263190.0,92.79,92.79,92.13,92.57,263190.0
2025-04-16 11:00:00,92.66,92.77,91.97,92.09,73245.0,92.66,92.77,91.97,92.09,73245.0
2025-04-16 12:00:00,92.1,92.23,91.83,91.85,120240.0,92.1,92.23,91.83,91.85,120240.0
2025-04-16 13:00:00,91.91,92.26,91.24,91.24,169590.0,91.91,92.26,91.24,91.24,169590.0
2025-04-16 14:00:00,91.35,91.42,91.06,91.22,95685.0,91.35,91.42,91.06,91.22,95685.0
2025-04-16 15:00:00,91.26,91.46,90.77,90.92,681150.0,91.26,91.46,90.77,90.92,681150.0
2025-04-17 09:30:00,91.9,92.1,91.38,91.84,375540.0,91.9,92.1,91.38,91.84,375540.0
2025-04-17 10:00:00,91.99,92.16,91.72,91.81,226635.0,91.99,92.16,91.72,91.81,226635.0
2025-04-17 11:00:00,91.79,92.56,91.73,92.45,224250.0,91.79,92.56,91.73,92.45,224250.0
2025-04-17 12:00:00,92.49,93.22,92.11,93.22,331215.0,92.49,93.22,92.11,93.22,331215.0
2025-04-17 13:00:00,93.25,93.25,92.89,92.99,272010.0,93.25,93.25,92.89,92.99,272010.0
2025-04-17 14:00:00,92.99,93.25,92.8,92.86,184815.0,92.99,93.25,92.8,92.86,184815.0
2025-04-17 15:00:00,92.79,93.03,92.47,92.69,393405.0,92.79,93.03,92.47,92.69,393405.0
2025-04-21 09:30:00,92.94,93.12,92.34,92.53,128400.0,92.94,93.12,92.34,92.53,128400.0
2025-04-21 10:00:00,92.45,92.45,91.33,91.33,103380.0,92.45,92.45,91.33,91.33,103380.0
2025-04-21 11:00:00,91.35,91.35,91.0,91.01,134805.0,91.35,91.35,91.0,91.01,134805.0
2025-04-21 12:00:00,90.92,91.16,90.68,90.68,112875.0,90.92,91.16,90.68,90.68,112875.0
2025-04-21 13:00:00,90.67,90.75,90.1,90.16,93015.0,90.67,90.75,90.1,90.16,93015.0
2025-04-21 14:00:00,90.1,90.43,89.83,90.15,89100.0,90.1,90.43,89.83,90.15,89100.0
2025-04-21 15:00:00,90.28,91.35,90.13,91.23,425130.0,90.28,91.35,90.13,91.23,425130.0
2025-04-22 09:30:00,91.8,92.57,91.61,92.55,147870.0,91.8,92.57,91.61,92.55,147870.0
2025-04-22 10:00:00,92.69,92.93,92.42,92.93,180735.0,92.69,92.93,92.42,92.93,180735.0
2025-04-22 11:00:00,92.93,92.98,92.32,92.95,137340.0,92.93,92.98,92.32,92.95,137340.0
2025-04-22 12:00:00,93.07,93.07,92.73,92.74,82485.0,93.07,93.07,92.73,92.74,82485.0
2025-04-22 13:00:00,92.87,93.08,91.83,91.85,113490.0,92.87,93.08,91.83,91.85,113490.0
2025-04-22 14:00:00,91.73,92.69,91.73,92.62,88140.0,91.73,92.69,91.73,92.62,88140.0
2025-04-22 15:00:00,92.6,93.18,92.4,92.86,585735.0,92.6,93.18,92.4,92.86,585735.0
2025-04-23 09:30:00,93.41,93.72,92.73,93.17,257025.0,93.41,93.72,92.73,93.17,257025.0
2025-04-23 10:00:00,93.13,93.73,93.01,93.21,238935.0,93.13,93.73,93.01,93.21,238935.0
2025-04-23 11:00:00,92.99,93.23,92.42,92.79,144675.0,92.99,93.23,92.42,92.79,144675.0
2025-04-23 12:00:00,92.87,92.9,92.07,92.32,361680.0,92.87,92.9,92.07,92.32,361680.0
2025-04-23 13:00:00,92.32,92.72,92.19,92.3,341205.0,92.32,92.72,92.19,92.3,341205.0
2025-04-23 14:00:00,92.2,92.26,91.61,91.67,438660.0,92.2,92.26,91.61,91.67,438660.0
2025-04-23 15:00:00,91.63,92.1,91.47,91.75,852855.0,91.63,92.1,91.47,91.75,852855.0
2025-04-24 09:30:00,90.59,91.04,88.88,89.86,937890.0,90.59,91.04,88.88,89.86,937890.0
2025-04-24 10:00:00,89.76,90.51,89.48,89.58,864405.0,89.76,90.51,89.48,89.58,864405.0
2025-04-24 11:00:00,89.58,90.05,88.93,89.17,735090.0,89.58,90.05,88.93,89.17,735090.0
2025-04-24 12:00:00,89.22,90.02,88.95,90.01,2645460.0,89.22,90.02,88.95,90.01,2645460.0
2025-04-24 13:00:00,89.82,90.04,89.29,90.03,890895.0,89.82,90.04,89.29,90.03,890895.0
2025-04-24 14:00:00,89.99,90.17,89.44,89.95,707010.0,89.99,90.17,89.44,89.95,707010.0
2025-04-24 15:00:00,89.92,90.39,89.63,90.05,1217280.0,89.92,90.39,89.63,90.05,1217280.0
2025-04-25 09:30:00,90.06,90.63,89.25,89.34,263325.0,90.06,90.63,89.25,89.34,263325.0
2025-04-25 10:00:00,89.07,89.77,88.85,89.16,219405.0,89.07,89.77,88.85,89.16,219405.0
2025-04-25 11:00:00,89.16,89.48,88.84,88.95,152055.0,89.16,89.48,88.84,88.95,152055.0
2025-04-25 12:00:00,88.95,89.25,88.63,89.04,301920.0,88.95,89.25,88.63,89.04,301920.0
2025-04-25 13:00:00,88.98,89.01,88.61,88.69,163935.0,88.98,89.01,88.61,88.69,163935.0
2025-04-25 14:00:00,88.64,89.15,88.58,88.99,259395.0,88.64,89.15,88.58,88.99,259395.0
2025-04-25 15:00:00,88.99,89.85,88.76,89.79,744480.0,88.99,89.85,88.76,89.79,744480.0
2025-04-28 09:30:00,90.17,91.04,90.17,90.44,134520.0,90.17,91.04,90.17,90.44,134520.0
2025-04-28 10:00:00,90.69,91.24,90.62,91.13,176760.0,90.69,91.24,90.62,91.13,176760.0
2025-04-28 11:00:00,91.06,91.55,91.0,91.26,186990.0,91.06,91.55,91.0,91.26,186990.0
2025-04-28 12:00:00,91.26,91.29,90.82,90.99,106545.0,91.26,91.29,90.82,90.99,106545.0
2025-04-28 13:00:00,91.03,91.12,90.62,90.91,59370.0,91.03,91.12,90.62,90.91,59370.0
2025-04-28 14:00:00,91.03,91.03,90.81,90.97,54225.0,91.03,91.03,90.81,90.97,54225.0
2025-04-28 15:00:00,90.99,91.49,90.81,91.34,276825.0,90.99,91.49,90.81,91.34,276825.0
2025-04-29 09:30:00,90.81,92.08,90.81,91.85,251535.0,90.81,92.08,90.81,91.85,251535.0
2025-04-29 10:00:00,91.89,92.43,91.89,92.3,324735.0,91.89,92.43,91.89,92.3,324735.0
2025-04-29 11:00:00,92.24,92.32,91.6,91.8,144540.0,92.24,92.32,91.6,91.8,144540.0
2025-04-29 12:00:00,91.8,92.2,91.8,91.82,37245.0,91.8,92.2,91.8,91.82,37245.0
2025-04-29 13:00:00,92.12,92.58,91.89,92.53,69855.0,92.12,92.58,91.89,92.53,69855.0
2025-04-29 14:00:00,92.47,93.26,92.47,93.07,517095.0,92.47,93.26,92.47,93.07,517095.0
2025-04-29 15:00:00,93.1,93.5,92.98,93.25,625500.0,93.1,93.5,92.98,93.25,625500.0
2025-04-30 09:30:00,93.04,94.02,92.27,92.83,174135.0,93.04,94.02,92.27,92.83,174135.0
2025-04-30 10:00:00,92.83,93.31,92.6,93.19,198000.0,92.83,93.31,92.6,93.19,198000.0
2025-04-30 11:00:00,93.05,93.59,93.05,93.43,98895.0,93.05,93.59,93.05,93.43,98895.0
2025-04-30 12:00:00,93.56,93.95,93.48,93.85,114150.0,93.56,93.95,93.48,93.85,114150.0
2025-04-30 13:00:00,93.77,93.85,93.29,93.84,51990.0,93.77,93.85,93.29,93.84,51990.0
2025-04-30 14:00:00,93.83,93.95,93.51,93.51,116820.0,93.83,93.95,93.51,93.51,116820.0
2025-04-30 15:00:00,93.66,94.5,93.47,94.35,287325.0,93.66,94.5,93.47,94.35,287325.0
2025-05-01 09:30:00,93.85,94.26,92.47,93.26,329790.0,93.85,94.26,92.47,93.26,329790.0
2025-05-01 10:00:00,93.26,93.89,93.26,93.75,164535.0,93.26,93.89,93.26,93.75,164535.0
2025-05-01 11:00:00,93.92,94.12,93.69,93.71,127800.0,93.92,94.12,93.69,93.71,127800.0
2025-05-01 12:00:00,93.6,93.66,93.46,93.54,64095.0,93.6,93.66,93.46,93.54,64095.0
2025-05-01 13:00:00,93.64,94.1,93.55,93.61,133965.0,93.64,94.1,93.55,93.61,133965.0
2025-05-01 14:00:00,93.62,94.12,93.58,94.0,169230.0,93.62,94.12,93.58,94.0,169230.0
2025-05-01 15:00:00,94.0,94.18,93.73,93.73,373470.0,94.0,94.18,93.73,93.73,373470.0
2025-05-02 09:30:00,94.89,95.88,94.4,94.82,156600.0,94.89,95.88,94.4,94.82,156600.0
2025-05-02 10:00:00,94.8,94.8,94.19,94.44,114900.0,94.8,94.8,94.19,94.44,114900.0
2025-05-02 11:00:00,94.41,94.41,93.95,94.0,113265.0,94.41,94.41,93.95,94.0,113265.0
2025-05-02 12:00:00,94.14,94.14,93.5,93.94,173895.0,94.14,94.14,93.5,93.94,173895.0
2025-05-02 13:00:00,93.93,94.43,93.93,94.02,137880.0,93.93,94.43,93.93,94.02,137880.0
2025-05-02 14:00:00,94.12,94.36,93.95,94.02,72675.0,94.12,94.36,93.95,94.02,72675.0
2025-05-02 15:00:00,93.92,94.19,93.7,93.71,256110.0,93.92,94.19,93.7,93.71,256110.0
2025-05-05 09:30:00,93.38,93.61,92.45,92.7,104430.0,93.38,93.61,92.45,92.7,104430.0
2025-05-05 10:00:00,92.52,93.25,92.52,93.12,102765.0,92.52,93.25,92.52,93.12,102765.0
2025-05-05 11:00:00,93.11,93.49,92.9,93.41,92145.0,93.11,93.49,92.9,93.41,92145.0
2025-05-05 12:00:00,93.39,93.44,92.91,92.91,156390.0,93.39,93.44,92.91,92.91,156390.0
2025-05-05 13:00:00,93.01,93.15,92.77,93.14,117690.0,93.01,93.15,92.77,93.14,117690.0
2025-05-05 14:00:00,93.09,93.18,92.9,92.9,65250.0,93.09,93.18,92.9,92.9,65250.0
2025-05-05 15:00:00,92.9,92.9,92.34,92.47,286920.0,92.9,92.9,92.34,92.47,286920.0
2025-05-06 09:30:00,92.34,92.49,92.0,92.13,47070.0,92.34,92.49,92.0,92.13,47070.0
2025-05-06 10:00:00,92.24,92.77,92.24,92.7,47325.0,92.24,92.77,92.24,92.7,47325.0
2025-05-06 11:00:00,92.73,92.81,92.25,92.31,107910.0,92.73,92.81,92.25,92.31,107910.0
2025-05-06 12:00:00,92.26,92.5,92.11,92.2,53715.0,92.26,92.5,92.11,92.2,53715.0
2025-05-06 13:00:00,92.12,92.43,92.08,92.1,50490.0,92.12,92.43,92.08,92.1,50490.0
2025-05-06 14:00:00,92.09,92.5,92.09,92.44,104670.0,92.09,92.5,92.09,92.44,104670.0
2025-05-06 15:00:00,92.28,92.61,92.11,92.31,252015.0,92.28,92.61,92.11,92.31,252015.0
2025-05-07 09:30:00,92.42,93.05,92.42,92.91,115185.0,92.42,93.05,92.42,92.91,115185.0
2025-05-07 10:00:00,92.94,92.94,92.18,92.29,67635.0,92.94,92.94,92.18,92.29,67635.0
2025-05-07 11:00:00,92.23,92.23,92.01,92.2,70320.0,92.23,92.23,92.01,92.2,70320.0
2025-05-07 12:00:00,92.44,92.76,92.18,92.76,35265.0,92.44,92.76,92.18,92.76,35265.0
2025-05-07 13:00:00,92.71,92.87,92.24,92.24,72510.0,92.71,92.87,92.24,92.24,72510.0
2025-05-07 14:00:00,92.27,92.53,91.93,92.49,114135.0,92.27,92.53,91.93,92.49,114135.0
2025-05-07 15:00:00,92.47,92.54,91.64,91.89,272310.0,92.47,92.54,91.64,91.89,272310.0
2025-05-08 09:30:00,92.0,92.37,91.6,91.68,103875.0,92.0,92.37,91.6,91.68,103875.0
2025-05-08 10:00:00,91.74,92.04,91.13,91.13,149190.0,91.74,92.04,91.13,91.13,149190.0
2025-05-08 11:00:00,91.14,92.01,90.98,91.98,66360.0,91.14,92.01,90.98,91.98,66360.0
2025-05-08 12:00:00,91.94,91.94,91.59,91.64,66930.0,91.94,91.94,91.59,91.64,66930.0
2025-05-08 13:00:00,91.51,91.62,91.16,91.16,85395.0,91.51,91.62,91.16,91.16,85395.0
2025-05-08 14:00:00,91.11,91.28,90.83,90.85,185820.0,91.11,91.28,90.83,90.85,185820.0
2025-05-08 15:00:00,90.81,90.92,90.55,90.63,276090.0,90.81,90.92,90.55,90.63,276090.0
2025-05-09 09:30:00,90.68,91.0,89.84,90.32,156300.0,90.68,91.0,89.84,90.32,156300.0
2025-05-09 10:00:00,90.21,90.31,89.89,89.91,129045.0,90.21,90.31,89.89,89.91,129045.0
2025-05-09 11:00:00,90.06,90.52,89.96,90.52,92265.0,90.06,90.52,89.96,90.52,92265.0
2025-05-09 12:00:00,90.5,90.5,90.29,90.35,40125.0,90.5,90.5,90.29,90.35,40125.0
2025-05-09 13:00:00,90.39,90.82,90.31,90.71,55455.0,90.39,90.82,90.31,90.71,55455.0
2025-05-09 14:00:00,90.68,90.82,90.62,90.69,77070.0,90.68,90.82,90.62,90.69,77070.0
2025-05-09 15:00:00,90.73,90.87,90.54,90.56,174390.0,90.73,90.87,90.54,90.56,174390.0
2025-05-12 09:30:00,91.57,91.57,87.23,88.24,445035.0,91.57,91.57,87.23,88.24,445035.0
2025-05-12 10:00:00,88.24,88.87,88.0,88.54,270810.0,88.24,88.87,88.0,88.54,270810.0
2025-05-12 11:00:00,88.47,88.76,88.12,88.34,125730.0,88.47,88.76,88.12,88.34,125730.0
2025-05-12 12:00:00,88.31,88.67,88.31,88.56,442125.0,88.31,88.67,88.31,88.56,442125.0
2025-05-12 13:00:00,88.48,88.68,88.15,88.55,131115.0,88.48,88.68,88.15,88.55,131115.0
2025-05-12 14:00:00,88.57,88.77,88.56,88.64,144270.0,88.57,88.77,88.56,88.64,144270.0
2025-05-12 15:00:00,88.63,89.36,88.61,89.26,548415.0,88.63,89.36,88.61,89.26,548415.0
2025-05-13 09:30:00,89.58,89.65,88.83,89.12,324930.0,89.58,89.65,88.83,89.12,324930.0
2025-05-13 10:00:00,89.14,89.57,88.66,88.79,536160.0,89.14,89.57,88.66,88.79,536160.0
2025-05-13 11:00:00,88.79,88.92,88.37,88.51,464820.0,88.79,88.92,88.37,88.51,464820.0
2025-05-13 12:00:00,88.38,88.58,87.69,87.89,1234530.0,88.38,88.58,87.69,87.89,1234530.0
2025-05-13 13:00:00,87.9,88.44,87.84,88.22,288705.0,87.9,88.44,87.84,88.22,288705.0
2025-05-13 14:00:00,88.29,88.42,87.96,88.24,643635.0,88.29,88.42,87.96,88.24,643635.0
2025-05-13 15:00:00,88.38,88.38,87.94,87.98,751455.0,88.38,88.38,87.94,87.98,751455.0
2025-05-14 09:30:00,87.47,88.42,87.47,88.27,257385.0,87.47,88.42,87.47,88.27,257385.0
2025-05-14 10:00:00,88.26,88.48,88.06,88.1,186810.0,88.26,88.48,88.06,88.1,186810.0
2025-05-14 11:00:00,88.0,88.5,88.0,88.5,150000.0,88.0,88.5,88.0,88.5,150000.0
2025-05-14 12:00:00,88.41,88.53,88.13,88.44,247410.0,88.41,88.53,88.13,88.44,247410.0
2025-05-14 13:00:00,88.39,88.73,88.29,88.73,89130.0,88.39,88.73,88.29,88.73,89130.0
2025-05-14 14:00:00,88.76,88.78,88.59,88.62,112725.0,88.76,88.78,88.59,88.62,112725.0
2025-05-14 15:00:00,88.62,88.62,88.18,88.4,353610.0,88.62,88.62,88.18,88.4,353610.0
2025-05-15 09:30:00,88.59,90.15,88.59,90.09,225030.0,88.59,90.15,88.59,90.09,225030.0
2025-05-15 10:00:00,90.14,90.16,89.75,90.15,356115.0,90.14,90.16,89.75,90.15,356115.0
2025-05-15 11:00:00,90.13,90.6,90.13,90.57,189210.0,90.13,90.6,90.13,90.57,189210.0
2025-05-15 12:00:00,90.66,90.87,90.54,90.67,188805.0,90.66,90.87,90.54,90.67,188805.0
2025-05-15 13:00:00,90.8,90.88,90.68,90.84,116670.0,90.8,90.88,90.68,90.84,116670.0
2025-05-15 14:00:00,90.94,90.94,90.58,90.76,111045.0,90.94,90.94,90.58,90.76,111045.0
2025-05-15 15:00:00,90.82,91.33,90.74,91.28,488760.0,90.82,91.33,90.74,91.28,488760.0
2025-05-16 09:30:00,91.55,91.62,91.0,91.36,423735.0,91.55,91.62,91.0,91.36,423735.0
2025-05-16 10:00:00,91.29,91.95,91.2,91.94,146340.0,91.29,91.95,91.2,91.94,146340.0
2025-05-16 11:00:00,91.86,91.9,91.3,91.3,78645.0,91.86,91.9,91.3,91.3,78645.0
2025-05-16 12:00:00,91.5,91.83,91.5,91.81,60540.0,91.5,91.83,91.5,91.81,60540.0
2025-05-16 13:00:00,91.89,91.89,91.75,91.81,33450.0,91.89,91.89,91.75,91.81,33450.0
2025-05-16 14:00:00,91.76,91.82,91.67,91.73,35640.0,91.76,91.82,91.67,91.73,35640.0
2025-05-16 15:00:00,91.83,92.16,91.78,92.13,301335.0,91.83,92.16,91.78,92.13,301335.0
2025-05-19 09:30:00,91.94,92.59,91.92,92.35,122745.0,91.94,92.59,91.92,92.35,122745.0
2025-05-19 10:00:00,92.43,92.85,92.43,92.77,147600.0,92.43,92.85,92.43,92.77,147600.0
2025-05-19 11:00:00,92.77,92.88,92.64,92.87,141000.0,92.77,92.88,92.64,92.87,141000.0
2025-05-19 12:00:00,92.86,93.1,92.86,93.04,168075.0,92.86,93.1,92.86,93.04,168075.0
2025-05-19 13:00:00,93.02,93.12,92.98,93.0,50910.0,93.02,93.12,92.98,93.0,50910.0
2025-05-19 14:00:00,92.89,92.97,92.69,92.89,65490.0,92.89,92.97,92.69,92.89,65490.0
2025-05-19 15:00:00,92.83,92.97,92.67,92.89,245250.0,92.83,92.97,92.67,92.89,245250.0
2025-05-20 09:30:00,92.33,93.09,92.33,93.06,113010.0,92.33,93.09,92.33,93.06,113010.0
2025-05-20 10:00:00,93.11,93.24,92.57,92.73,189645.0,93.11,93.24,92.57,92.73,189645.0
2025-05-20 11:00:00,92.69,92.82,92.54,92.55,118410.0,92.69,92.82,92.54,92.55,118410.0
2025-05-20 12:00:00,92.55,92.65,92.31,92.64,59280.0,92.55,92.65,92.31,92.64,59280.0
2025-05-20 13:00:00,92.7,92.71,92.61,92.69,31620.0,92.7,92.71,92.61,92.69,31620.0
2025-05-20 14:00:00,92.72,92.73,92.53,92.68,83295.0,92.72,92.73,92.53,92.68,83295.0
2025-05-20 15:00:00,92.61,92.61,92.32,92.4,232155.0,92.61,92.61,92.32,92.4,232155.0
2025-05-21 09:30:00,91.71,92.61,91.33,92.05,98340.0,91.71,92.61,91.33,92.05,98340.0
2025-05-21 10:00:00,92.23,92.23,91.45,91.55,78705.0,92.23,92.23,91.45,91.55,78705.0
2025-05-21 11:00:00,91.61,91.75,91.34,91.41,57225.0,91.61,91.75,91.34,91.41,57225.0
2025-05-21 12:00:00,91.33,91.8,91.33,91.8,41385.0,91.33,91.8,91.33,91.8,41385.0
2025-05-21 13:00:00,91.6,91.62,90.99,91.28,86715.0,91.6,91.62,90.99,91.28,86715.0
2025-05-21 14:00:00,91.14,91.42,91.09,91.17,123495.0,91.14,91.42,91.09,91.17,123495.0
2025-05-21 15:00:00,91.38,91.58,91.25,91.32,191880.0,91.38,91.58,91.25,91.32,191880.0
2025-05-22 09:30:00,92.29,92.29,91.07,91.07,146355.0,92.29,92.29,91.07,91.07,146355.0
2025-05-22 10:00:00,91.1,91.12,90.43,90.68,119370.0,91.1,91.12,90.43,90.68,119370.0
2025-05-22 11:00:00,91.0,91.26,90.81,91.26,74130.0,91.0,91.26,90.81,91.26,74130.0
2025-05-22 12:00:00,91.23,91.36,90.74,90.74,82680.0,91.23,91.36,90.74,90.74,82680.0
2025-05-22 13:00:00,90.7,91.17,90.7,91.06,55860.0,90.7,91.17,90.7,91.06,55860.0
2025-05-22 14:00:00,91.13,91.18,90.99,91.13,56235.0,91.13,91.18,90.99,91.13,56235.0
2025-05-22 15:00:00,91.18,91.35,90.94,90.97,308040.0,91.18,91.35,90.94,90.97,308040.0
2025-05-23 09:30:00,90.72,92.0,90.57,90.83,242355.0,90.72,92.0,90.57,90.83,242355.0
2025-05-23 10:00:00,90.83,91.87,90.83,91.46,129900.0,90.83,91.87,90.83,91.46,129900.0
2025-05-23 11:00:00,91.59,92.1,91.59,91.93,54030.0,91.59,92.1,91.59,91.93,54030.0
2025-05-23 12:00:00,91.99,91.99,91.73,91.77,72195.0,91.99,91.99,91.73,91.77,72195.0
2025-05-23 13:00:00,91.76,91.98,91.69,91.77,150090.0,91.76,91.98,91.69,91.77,150090.0
2025-05-23 14:00:00,91.75,91.92,91.67,91.79,119145.0,91.75,91.92,91.67,91.79,119145.0
2025-05-23 15:00:00,91.81,91.99,91.51,91.61,279600.0,91.81,91.99,91.51,91.61,279600.0
2025-05-27 09:30:00,91.67,92.61,91.67,91.93,185145.0,91.67,92.61,91.67,91.93,185145.0
2025-05-27 10:00:00,91.88,92.24,91.43,92.2,170295.0,91.88,92.24,91.43,92.2,170295.0
2025-05-27 11:00:00,92.19,92.19,90.69,90.74,77940.0,92.19,92.19,90.69,90.74,77940.0
2025-05-27 12:00:00,90.78,90.92,90.55,90.92,60780.0,90.78,90.92,90.55,90.92,60780.0
2025-05-27 13:00:00,90.93,90.95,90.55,90.55,140490.0,90.93,90.95,90.55,90.55,140490.0
2025-05-27 14:00:00,90.52,90.82,90.4,90.78,53100.0,90.52,90.82,90.4,90.78,53100.0
2025-05-27 15:00:00,90.77,91.08,90.63,90.73,326700.0,90.77,91.08,90.63,90.73,326700.0
2025-05-28 09:30:00,90.73,91.42,90.73,91.3,157215.0,90.73,91.42,90.73,91.3,157215.0
2025-05-28 10:00:00,91.3,91.59,91.18,91.26,99045.0,91.3,91.59,91.18,91.26,99045.0
2025-05-28 11:00:00,91.26,91.26,90.83,91.01,108795.0,91.26,91.26,90.83,91.01,108795.0
2025-05-28 12:00:00,90.98,91.07,90.81,91.05,61170.0,90.98,91.07,90.81,91.05,61170.0
2025-05-28 13:00:00,91.12,91.26,90.82,90.82,35175.0,91.12,91.26,90.82,90.82,35175.0
2025-05-28 14:00:00,90.83,90.9,90.47,90.63,120000.0,90.83,90.9,90.47,90.63,120000.0
2025-05-28 15:00:00,90.65,90.91,90.43,90.5,336315.0,90.65,90.91,90.43,90.5,336315.0
2025-05-29 09:30:00,90.41,90.63,89.78,90.56,109260.0,90.41,90.63,89.78,90.56,109260.0
2025-05-29 10:00:00,90.55,90.72,89.87,89.95,216435.0,90.55,90.72,89.87,89.95,216435.0
2025-05-29 11:00:00,90.01,90.01,89.6,89.66,105150.0,90.01,90.01,89.6,89.66,105150.0
2025-05-29 12:00:00,89.75,89.92,89.66,89.79,66825.0,89.75,89.92,89.66,89.79,66825.0
2025-05-29 13:00:00,89.85,89.99,89.85,89.92,73740.0,89.85,89.99,89.85,89.92,73740.0
2025-05-29 14:00:00,89.92,90.07,89.65,89.99,143355.0,89.92,90.07,89.65,89.99,143355.0
2025-05-29 15:00:00,90.12,90.3,90.0,90.14,194400.0,90.12,90.3,90.0,90.14,194400.0
2025-05-30 09:30:00,90.34,91.53,90.19,91.14,149340.0,90.34,91.53,90.19,91.14,149340.0
2025-05-30 10:00:00,91.13,91.41,90.66,90.7,220215.0,91.13,91.41,90.66,90.7,220215.0
2025-05-30 11:00:00,90.8,90.95,90.73,90.8,112830.0,90.8,90.95,90.73,90.8,112830.0
2025-05-30 12:00:00,90.81,91.16,90.48,90.68,49455.0,90.81,91.16,90.48,90.68,49455.0
2025-05-30 13:00:00,90.69,90.69,90.51,90.67,53265.0,90.69,90.69,90.51,90.67,53265.0
2025-05-30 14:00:00,90.81,90.96,90.75,90.87,54840.0,90.81,90.96,90.75,90.87,54840.0
2025-05-30 15:00:00,90.92,91.31,90.81,91.05,699015.0,90.92,91.31,90.81,91.05,699015.0
2025-06-02 09:30:00,90.48,90.94,90.12,90.28,234240.0,90.48,90.94,90.12,90.28,234240.0
2025-06-02 10:00:00,90.33,91.07,90.28,91.01,274470.0,90.33,91.07,90.28,91.01,274470.0
2025-06-02 11:00:00,91.02,91.28,90.67,91.28,245610.0,91.02,91.28,90.67,91.28,245610.0
2025-06-02 12:00:00,91.18,91.23,90.98,91.12,69105.0,91.18,91.23,90.98,91.12,69105.0
2025-06-02 13:00:00,91.11,91.3,91.06,91.24,254535.0,91.11,91.3,91.06,91.24,254535.0
2025-06-02 14:00:00,91.32,91.57,91.26,91.37,198405.0,91.32,91.57,91.26,91.37,198405.0
2025-06-02 15:00:00,91.42,91.56,91.23,91.34,387795.0,91.42,91.56,91.23,91.34,387795.0
2025-06-03 09:30:00,90.97,91.87,90.97,91.04,134370.0,90.97,91.87,90.97,91.04,134370.0
2025-06-03 10:00:00,91.12,91.12,90.17,90.55,177150.0,91.12,91.12,90.17,90.55,177150.0
2025-06-03 11:00:00,90.65,90.84,90.19,90.73,113595.0,90.65,90.84,90.19,90.73,113595.0
2025-06-03 12:00:00,90.68,90.87,90.6,90.79,81975.0,90.68,90.87,90.6,90.79,81975.0
2025-06-03 13:00:00,90.8,91.04,90.73,90.86,81990.0,90.8,91.04,90.73,90.86,81990.0
2025-06-03 14:00:00,90.97,91.2,90.95,91.05,204855.0,90.97,91.2,90.95,91.05,204855.0
2025-06-03 15:00:00,91.08,91.59,91.03,91.45,556845.0,91.08,91.59,91.03,91.45,556845.0
2025-06-04 09:30:00,91.47,91.47,89.83,90.72,152145.0,91.47,91.47,89.83,90.72,152145.0
2025-06-04 10:00:00,90.67,91.12,90.55,91.07,205650.0,90.67,91.12,90.55,91.07,205650.0
2025-06-04 11:00:00,90.97,91.44,90.95,91.44,104790.0,90.97,91.44,90.95,91.44,104790.0
2025-06-04 12:00:00,91.42,91.69,91.4,91.69,60180.0,91.42,91.69,91.4,91.69,60180.0
2025-06-04 13:00:00,91.59,91.91,91.59,91.88,116190.0,91.59,91.91,91.59,91.88,116190.0
2025-06-04 14:00:00,91.83,91.87,91.31,91.44,108660.0,91.83,91.87,91.31,91.44,108660.0
2025-06-04 15:00:00,91.37,91.37,91.03,91.11,405075.0,91.37,91.37,91.03,91.11,405075.0
2025-06-05 09:30:00,90.86,91.21,90.59,91.21,276015.0,90.86,91.21,90.59,91.21,276015.0
2025-06-05 10:00:00,91.34,91.47,91.03,91.31,150945.0,91.34,91.47,91.03,91.31,150945.0
2025-06-05 11:00:00,91.37,91.4,90.94,90.94,116550.0,91.37,91.4,90.94,90.94,116550.0
2025-06-05 12:00:00,91.1,91.27,90.8,91.03,192615.0,91.1,91.27,90.8,91.03,192615.0
2025-06-05 13:00:00,91.07,91.44,90.98,91.42,39465.0,91.07,91.44,90.98,91.42,39465.0
2025-06-05 14:00:00,91.16,91.46,90.95,91.45,67905.0,91.16,91.46,90.95,91.45,67905.0
2025-06-05 15:00:00,91.44,91.67,91.3,91.48,196740.0,91.44,91.67,91.3,91.48,196740.0
2025-06-06 09:30:00,91.92,92.37,91.16,92.37,138540.0,91.92,92.37,91.16,92.37,138540.0
2025-06-06 10:00:00,92.4,92.41,92.02,92.18,133755.0,92.4,92.41,92.02,92.18,133755.0
2025-06-06 11:00:00,92.2,92.25,91.89,92.1,125865.0,92.2,92.25,91.89,92.1,125865.0
2025-06-06 12:00:00,92.14,92.44,92.08,92.36,83925.0,92.14,92.44,92.08,92.36,83925.0
2025-06-06 13:00:00,92.33,92.74,92.33,92.74,47850.0,92.33,92.74,92.33,92.74,47850.0
2025-06-06 14:00:00,92.8,92.96,92.55,92.55,170340.0,92.8,92.96,92.55,92.55,170340.0
2025-06-06 15:00:00,92.46,92.49,91.85,91.86,431565.0,92.46,92.49,91.85,91.86,431565.0
2025-06-09 09:30:00,91.67,91.75,89.01,89.27,244845.0,91.67,91.75,89.01,89.27,244845.0
2025-06-09 10:00:00,89.25,89.41,88.82,89.13,164265.0,89.25,89.41,88.82,89.13,164265.0
2025-06-09 11:00:00,89.14,89.98,89.14,89.75,86415.0,89.14,89.98,89.14,89.75,86415.0
2025-06-09 12:00:00,89.73,90.12,89.67,89.9,134985.0,89.73,90.12,89.67,89.9,134985.0
2025-06-09 13:00:00,89.9,90.08,89.82,89.93,33645.0,89.9,90.08,89.82,89.93,33645.0
2025-06-09 14:00:00,89.98,90.1,89.83,90.0,54000.0,89.98,90.1,89.83,90.0,54000.0
2025-06-09 15:00:00,89.97,90.07,89.8,89.84,415485.0,89.97,90.07,89.8,89.84,415485.0
2025-06-10 09:30:00,90.27,91.56,89.61,90.13,259093.0,90.27,91.56,89.61,90.13,259093.0
2025-06-10 10:00:00,90.15,90.62,89.64,90.39,315569.0,90.15,90.62,89.64,90.39,315569.0
2025-06-10 11:00:00,90.37,91.41,90.3,91.17,374291.0,90.37,91.41,90.3,91.17,374291.0
2025-06-10 12:00:00,91.14,91.54,90.69,90.84,255179.0,91.14,91.54,90.69,90.84,255179.0
2025-06-10 13:00:00,90.85,91.7,90.85,91.61,217941.0,90.85,91.7,90.85,91.61,217941.0
2025-06-10 14:00:00,91.61,91.97,91.4,91.66,346450.0,91.61,91.97,91.4,91.66,346450.0
2025-06-10 15:00:00,91.69,92.12,91.56,91.78,579897.0,91.69,92.12,91.56,91.78,579897.0
2025-06-11 09:30:00,91.71,91.88,89.8,90.48,525891.0,91.71,91.88,89.8,90.48,525891.0
2025-06-11 10:00:00,90.47,90.9,90.27,90.65,392189.0,90.47,90.9,90.27,90.65,392189.0
2025-06-11 11:00:00,90.59,90.93,90.5,90.62,234700.0,90.59,90.93,90.5,90.62,234700.0
2025-06-11 12:00:00,90.63,90.71,89.94,90.1,353097.0,90.63,90.71,89.94,90.1,353097.0
2025-06-11 13:00:00,90.09,90.13,89.57,89.7,738904.0,90.09,90.13,89.57,89.7,738904.0
2025-06-11 14:00:00,89.7,90.52,89.53,90.3,423388.0,89.7,90.52,89.53,90.3,423388.0
2025-06-11 15:00:00,90.27,90.33,89.8,90.05,611840.0,90.27,90.33,89.8,90.05,611840.0
2025-06-12 09:30:00,90.05,91.1,90.0,90.59,366976.0,90.05,91.1,90.0,90.59,366976.0
2025-06-12 10:00:00,90.48,90.52,90.06,90.06,286416.0,90.48,90.52,90.06,90.06,286416.0
2025-06-12 11:00:00,90.06,90.52,90.04,90.47,195835.0,90.06,90.52,90.04,90.47,195835.0
2025-06-12 12:00:00,90.44,90.77,90.25,90.68,263728.0,90.44,90.77,90.25,90.68,263728.0
2025-06-12 13:00:00,90.65,90.89,90.5,90.89,213827.0,90.65,90.89,90.5,90.89,213827.0
2025-06-12 14:00:00,90.89,91.34,90.87,91.16,256723.0,90.89,91.34,90.87,91.16,256723.0
2025-06-12 15:00:00,91.16,91.3,90.71,91.08,509584.0,91.16,91.3,90.71,91.08,509584.0
2025-06-13 09:30:00,90.7,91.64,90.39,91.02,287802.0,90.7,91.64,90.39,91.02,287802.0
2025-06-13 10:00:00,91.05,91.38,90.54,90.6,338240.0,91.05,91.38,90.54,90.6,338240.0
2025-06-13 11:00:00,90.6,90.66,90.06,90.12,198800.0,90.6,90.66,90.06,90.12,198800.0
2025-06-13 12:00:00,90.1,90.24,89.66,89.74,214654.0,90.1,90.24,89.66,89.74,214654.0
2025-06-13 13:00:00,89.75,89.85,89.4,89.75,178902.0,89.75,89.85,89.4,89.75,178902.0
2025-06-13 14:00:00,89.72,90.03,89.58,89.87,242520.0,89.72,90.03,89.58,89.87,242520.0
2025-06-13 15:00:00,89.87,90.13,89.65,89.96,460647.0,89.87,90.13,89.65,89.96,460647.0
2025-06-16 09:30:00,89.91,90.28,89.4,89.43,376815.0,89.91,90.28,89.4,89.43,376815.0
2025-06-16 10:00:00,89.48,89.67,88.56,88.67,338419.0,89.48,89.67,88.56,88.67,338419.0
2025-06-16 11:00:00,88.67,88.73,88.02,88.04,228597.0,88.67,88.73,88.02,88.04,228597.0
2025-06-16 12:00:00,88.04,88.52,88.03,88.2,231166.0,88.04,88.52,88.03,88.2,231166.0
2025-06-16 13:00:00,88.21,88.36,87.97,88.05,257340.0,88.21,88.36,87.97,88.05,257340.0
2025-06-16 14:00:00,88.05,88.17,87.91,88.06,219775.0,88.05,88.17,87.91,88.06,219775.0
2025-06-16 15:00:00,88.04,88.22,87.65,88.1,695820.0,88.04,88.22,87.65,88.1,695820.0
2025-06-17 09:30:00,87.91,88.96,87.7,88.42,386474.0,87.91,88.96,87.7,88.42,386474.0
2025-06-17 10:00:00,88.49,88.84,88.22,88.78,258926.0,88.49,88.84,88.22,88.78,258926.0
2025-06-17 11:00:00,88.8,89.14,88.74,89.04,155964.0,88.8,89.14,88.74,89.04,155964.0
2025-06-17 12:00:00,89.05,89.5,88.97,89.5,179720.0,89.05,89.5,88.97,89.5,179720.0
2025-06-17 13:00:00,89.48,89.58,88.7,88.88,220083.0,89.48,89.58,88.7,88.88,220083.0
2025-06-17 14:00:00,88.87,88.87,88.4,88.57,212228.0,88.87,88.87,88.4,88.57,212228.0
2025-06-17 15:00:00,88.58,88.85,88.44,88.79,435078.0,88.58,88.85,88.44,88.79,435078.0
2025-06-18 09:30:00,89.18,89.41,88.63,88.67,236085.0,89.18,89.41,88.63,88.67,236085.0
2025-06-18 10:00:00,88.71,88.99,88.53,88.75,304153.0,88.71,88.99,88.53,88.75,304153.0
2025-06-18 11:00:00,88.77,88.84,88.54,88.73,148422.0,88.77,88.84,88.54,88.73,148422.0
2025-06-18 12:00:00,88.69,88.89,88.57,88.64,115704.0,88.69,88.89,88.57,88.64,115704.0
2025-06-18 13:00:00,88.61,88.79,88.51,88.68,151015.0,88.61,88.79,88.51,88.68,151015.0
2025-06-18 14:00:00,88.69,88.88,88.33,88.39,152704.0,88.69,88.88,88.33,88.39,152704.0
2025-06-18 15:00:00,88.4,88.7,88.09,88.31,391390.0,88.4,88.7,88.09,88.31,391390.0
2025-06-20 09:30:00,88.92,89.2,88.37,88.71,1218655.0,88.92,89.2,88.37,88.71,1218655.0
2025-06-20 10:00:00,88.7,89.38,88.69,89.34,268301.0,88.7,89.38,88.69,89.34,268301.0
2025-06-20 11:00:00,89.34,89.77,89.18,89.2,245977.0,89.34,89.77,89.18,89.2,245977.0
2025-06-20 12:00:00,89.19,89.27,88.81,89.26,182454.0,89.19,89.27,88.81,89.26,182454.0
2025-06-20 13:00:00,89.23,89.34,88.84,88.95,171039.0,89.23,89.34,88.84,88.95,171039.0
2025-06-20 14:00:00,88.96,89.3,88.92,89.1,124937.0,88.96,89.3,88.92,89.1,124937.0
2025-06-20 15:00:00,89.1,89.83,89.0,89.71,600858.0,89.1,89.83,89.0,89.71,600858.0