date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 14:00:00,19.46,19.63,19.43,19.55,257500.0,19.46,19.63,19.43,19.55,257500.0
2005-01-03 15:00:00,19.55,19.65,19.27,19.41,382400.0,19.55,19.65,19.27,19.41,382400.0
2005-01-04 09:30:00,19.42,19.67,19.28,19.36,192600.0,19.42,19.67,19.28,19.36,192600.0
2005-01-04 10:00:00,19.37,19.5,18.97,19.0,301800.0,19.37,19.5,18.97,19.0,301800.0
2005-01-04 11:00:00,18.99,19.12,18.98,19.1,342500.0,18.99,19.12,18.98,19.1,342500.0
2005-01-04 12:00:00,19.1,19.12,18.7,18.75,480700.0,19.1,19.12,18.7,18.75,480700.0
2005-01-04 13:00:00,18.75,18.81,18.71,18.71,376500.0,18.75,18.81,18.71,18.71,376500.0
2005-01-04 14:00:00,18.7,18.7,18.09,18.31,514100.0,18.7,18.7,18.09,18.31,514100.0
2005-01-04 15:00:00,18.32,18.67,18.3,18.59,592500.0,18.32,18.67,18.3,18.59,592500.0
2005-01-05 09:30:00,18.2,18.93,18.0,18.9,206600.0,18.2,18.93,18.0,18.9,206600.0
2005-01-05 10:00:00,18.9,18.93,18.25,18.3,329300.0,18.9,18.93,18.25,18.3,329300.0
2005-01-05 11:00:00,18.3,18.34,18.1,18.19,173300.0,18.3,18.34,18.1,18.19,173300.0
2005-01-05 12:00:00,18.21,18.26,17.91,17.98,161900.0,18.21,18.26,17.91,17.98,161900.0
2005-01-05 13:00:00,17.95,18.29,17.94,18.11,194600.0,17.95,18.29,17.94,18.11,194600.0
2005-01-05 14:00:00,18.1,18.11,17.87,17.97,320500.0,18.1,18.11,17.87,17.97,320500.0
2005-01-05 15:00:00,17.97,18.12,17.97,18.08,513300.0,17.97,18.12,17.97,18.08,513300.0
2005-01-06 09:30:00,18.09,18.39,18.02,18.24,113300.0,18.09,18.39,18.02,18.24,113300.0
2005-01-06 10:00:00,18.24,18.4,18.01,18.06,139900.0,18.24,18.4,18.01,18.06,139900.0
2005-01-06 11:00:00,18.05,18.34,18.0,18.22,128500.0,18.05,18.34,18.0,18.22,128500.0
2005-01-06 12:00:00,18.21,18.22,18.05,18.15,111200.0,18.21,18.22,18.05,18.15,111200.0
2005-01-06 13:00:00,18.15,18.24,18.04,18.13,105200.0,18.15,18.24,18.04,18.13,105200.0
2005-01-06 14:00:00,18.13,18.15,17.97,18.01,158800.0,18.13,18.15,17.97,18.01,158800.0
2005-01-06 15:00:00,18.01,18.04,17.81,17.89,596900.0,18.01,18.04,17.81,17.89,596900.0
2005-01-07 09:30:00,18.1,18.2,17.56,17.63,373400.0,18.1,18.2,17.56,17.63,373400.0
2005-01-07 10:00:00,17.63,17.9,17.63,17.82,379000.0,17.63,17.9,17.63,17.82,379000.0
2005-01-07 11:00:00,17.82,18.07,17.8,17.96,171200.0,17.82,18.07,17.8,17.96,171200.0
2005-01-07 12:00:00,17.97,18.17,17.94,18.07,164800.0,17.97,18.17,17.94,18.07,164800.0
2005-01-07 13:00:00,18.07,18.16,18.06,18.15,124300.0,18.07,18.16,18.06,18.15,124300.0
2005-01-07 14:00:00,18.15,18.17,18.08,18.13,262900.0,18.15,18.17,18.08,18.13,262900.0
2005-01-07 15:00:00,18.13,18.17,17.9,17.99,214300.0,18.13,18.17,17.9,17.99,214300.0
2005-01-10 09:30:00,17.9,18.5,17.88,18.4,204600.0,17.9,18.5,17.88,18.4,204600.0
2005-01-10 10:00:00,18.4,18.62,18.13,18.28,310300.0,18.4,18.62,18.13,18.28,310300.0
2005-01-10 11:00:00,18.27,18.45,18.25,18.37,93300.0,18.27,18.45,18.25,18.37,93300.0
2005-01-10 12:00:00,18.37,18.49,18.26,18.39,170300.0,18.37,18.49,18.26,18.39,170300.0
2005-01-10 13:00:00,18.38,18.45,18.37,18.38,128900.0,18.38,18.45,18.37,18.38,128900.0
2005-01-10 14:00:00,18.37,18.39,18.15,18.21,235000.0,18.37,18.39,18.15,18.21,235000.0
2005-01-10 15:00:00,18.2,18.25,17.91,18.01,320000.0,18.2,18.25,17.91,18.01,320000.0
2005-01-11 09:30:00,17.94,18.02,17.85,17.89,116900.0,17.94,18.02,17.85,17.89,116900.0
2005-01-11 10:00:00,17.88,18.13,17.8,17.96,241500.0,17.88,18.13,17.8,17.96,241500.0
2005-01-11 11:00:00,17.96,18.01,17.88,17.95,103100.0,17.96,18.01,17.88,17.95,103100.0
2005-01-11 12:00:00,17.94,18.0,17.87,17.88,166700.0,17.94,18.0,17.87,17.88,166700.0
2005-01-11 13:00:00,17.87,17.94,17.81,17.85,338200.0,17.87,17.94,17.81,17.85,338200.0
2005-01-11 14:00:00,17.86,17.97,17.78,17.87,237300.0,17.86,17.97,17.78,17.87,237300.0
2005-01-11 15:00:00,17.88,17.96,17.82,17.83,214000.0,17.88,17.96,17.82,17.83,214000.0
2005-01-12 09:30:00,17.85,17.95,17.62,17.72,93900.0,17.85,17.95,17.62,17.72,93900.0
2005-01-12 10:00:00,17.72,17.85,17.45,17.49,152400.0,17.72,17.85,17.45,17.49,152400.0
2005-01-12 11:00:00,17.5,17.73,17.49,17.69,177500.0,17.5,17.73,17.49,17.69,177500.0
2005-01-12 12:00:00,17.69,17.75,17.5,17.5,123700.0,17.69,17.75,17.5,17.5,123700.0
2005-01-12 13:00:00,17.51,17.51,17.25,17.32,206500.0,17.51,17.51,17.25,17.32,206500.0
2005-01-12 14:00:00,17.32,17.54,17.32,17.54,156000.0,17.32,17.54,17.32,17.54,156000.0
2005-01-12 15:00:00,17.53,17.7,17.47,17.7,221600.0,17.53,17.7,17.47,17.7,221600.0
2005-01-13 09:30:00,17.68,17.72,17.36,17.6,132000.0,17.68,17.72,17.36,17.6,132000.0
2005-01-13 10:00:00,17.57,17.76,17.39,17.45,228300.0,17.57,17.76,17.39,17.45,228300.0
2005-01-13 11:00:00,17.45,17.63,17.45,17.55,64700.0,17.45,17.63,17.45,17.55,64700.0
2005-01-13 12:00:00,17.55,17.57,17.47,17.57,94200.0,17.55,17.57,17.47,17.57,94200.0
2005-01-13 13:00:00,17.58,17.6,17.47,17.57,140600.0,17.58,17.6,17.47,17.57,140600.0
2005-01-13 14:00:00,17.56,17.58,17.48,17.5,70200.0,17.56,17.58,17.48,17.5,70200.0
2005-01-13 15:00:00,17.5,17.57,17.47,17.5,242400.0,17.5,17.57,17.47,17.5,242400.0
2005-01-14 09:30:00,17.48,17.57,17.41,17.46,121700.0,17.48,17.57,17.41,17.46,121700.0
2005-01-14 10:00:00,17.46,17.53,17.38,17.44,209400.0,17.46,17.53,17.38,17.44,209400.0
2005-01-14 11:00:00,17.44,17.47,17.42,17.45,102100.0,17.44,17.47,17.42,17.45,102100.0
2005-01-14 12:00:00,17.45,17.47,17.42,17.44,151500.0,17.45,17.47,17.42,17.44,151500.0
2005-01-14 13:00:00,17.44,17.47,17.41,17.44,62400.0,17.44,17.47,17.41,17.44,62400.0
2005-01-14 14:00:00,17.45,17.47,17.42,17.44,146000.0,17.45,17.47,17.42,17.44,146000.0
2005-01-14 15:00:00,17.45,17.55,17.42,17.53,351700.0,17.45,17.55,17.42,17.53,351700.0
2005-01-18 09:30:00,17.49,17.58,17.32,17.33,76500.0,17.49,17.58,17.32,17.33,76500.0
2005-01-18 10:00:00,17.33,17.59,17.25,17.52,129700.0,17.33,17.59,17.25,17.52,129700.0
2005-01-18 11:00:00,17.53,17.66,17.52,17.62,163700.0,17.53,17.66,17.52,17.62,163700.0
2005-01-18 12:00:00,17.63,17.69,17.6,17.61,46600.0,17.63,17.69,17.6,17.61,46600.0
2005-01-18 13:00:00,17.61,17.8,17.59,17.6,121300.0,17.61,17.8,17.59,17.6,121300.0
2005-01-18 14:00:00,17.59,17.77,17.59,17.69,194700.0,17.59,17.77,17.59,17.69,194700.0
2005-01-18 15:00:00,17.67,17.7,17.6,17.7,234000.0,17.67,17.7,17.6,17.7,234000.0
2005-01-19 09:30:00,17.85,17.88,17.45,17.45,112000.0,17.85,17.88,17.45,17.45,112000.0
2005-01-19 10:00:00,17.45,17.51,17.37,17.4,113800.0,17.45,17.51,17.37,17.4,113800.0
2005-01-19 11:00:00,17.39,17.5,17.35,17.41,86900.0,17.39,17.5,17.35,17.41,86900.0
2005-01-19 12:00:00,17.4,17.42,17.31,17.33,72100.0,17.4,17.42,17.31,17.33,72100.0
2005-01-19 13:00:00,17.33,17.4,17.27,17.31,78800.0,17.33,17.4,17.27,17.31,78800.0
2005-01-19 14:00:00,17.31,17.35,17.26,17.3,84300.0,17.31,17.35,17.26,17.3,84300.0
2005-01-19 15:00:00,17.29,17.3,17.04,17.13,320600.0,17.29,17.3,17.04,17.13,320600.0
2005-01-20 09:30:00,17.12,17.31,17.05,17.14,56400.0,17.12,17.31,17.05,17.14,56400.0
2005-01-20 10:00:00,17.14,17.37,17.12,17.35,82900.0,17.14,17.37,17.12,17.35,82900.0
2005-01-20 11:00:00,17.34,17.48,17.34,17.39,80000.0,17.34,17.48,17.34,17.39,80000.0
2005-01-20 12:00:00,17.38,17.43,17.32,17.32,74900.0,17.38,17.43,17.32,17.32,74900.0
2005-01-20 13:00:00,17.32,17.35,17.2,17.29,77600.0,17.32,17.35,17.2,17.29,77600.0
2005-01-20 14:00:00,17.29,17.33,17.24,17.3,85200.0,17.29,17.33,17.24,17.3,85200.0
2005-01-20 15:00:00,17.3,17.3,17.1,17.1,195000.0,17.3,17.3,17.1,17.1,195000.0
2005-01-21 09:30:00,17.34,17.34,17.0,17.27,116800.0,17.34,17.34,17.0,17.27,116800.0
2005-01-21 10:00:00,17.27,17.33,17.16,17.21,62600.0,17.27,17.33,17.16,17.21,62600.0
2005-01-21 11:00:00,17.22,17.23,17.12,17.12,152300.0,17.22,17.23,17.12,17.12,152300.0
2005-01-21 12:00:00,17.12,17.16,17.04,17.05,112800.0,17.12,17.16,17.04,17.05,112800.0
2005-01-21 13:00:00,17.05,17.07,16.81,16.9,153000.0,17.05,17.07,16.81,16.9,153000.0
2005-01-21 14:00:00,16.9,17.03,16.89,17.0,112300.0,16.9,17.03,16.89,17.0,112300.0
2005-01-21 15:00:00,16.98,17.06,16.85,16.99,148000.0,16.98,17.06,16.85,16.99,148000.0
2005-01-24 09:30:00,16.95,17.28,16.88,17.18,123800.0,16.95,17.28,16.88,17.18,123800.0
2005-01-24 10:00:00,17.18,17.32,16.93,16.95,158300.0,17.18,17.32,16.93,16.95,158300.0
2005-01-24 11:00:00,16.94,16.98,16.76,16.78,138000.0,16.94,16.98,16.76,16.78,138000.0
2005-01-24 12:00:00,16.78,16.86,16.73,16.8,148900.0,16.78,16.86,16.73,16.8,148900.0
2005-01-24 13:00:00,16.8,16.93,16.75,16.76,108400.0,16.8,16.93,16.75,16.76,108400.0
2005-01-24 14:00:00,16.75,16.89,16.75,16.77,89500.0,16.75,16.89,16.75,16.77,89500.0
2005-01-24 15:00:00,16.77,16.87,16.72,16.84,233600.0,16.77,16.87,16.72,16.84,233600.0
2005-01-25 09:30:00,16.96,17.1,16.76,17.1,208900.0,16.96,17.1,16.76,17.1,208900.0
2005-01-25 10:00:00,17.12,17.3,17.09,17.26,221900.0,17.12,17.3,17.09,17.26,221900.0
2005-01-25 11:00:00,17.26,17.27,17.12,17.14,112400.0,17.26,17.27,17.12,17.14,112400.0
2005-01-25 12:00:00,17.14,17.15,17.05,17.08,126700.0,17.14,17.15,17.05,17.08,126700.0
2005-01-25 13:00:00,17.09,17.17,17.07,17.1,115100.0,17.09,17.17,17.07,17.1,115100.0
2005-01-25 14:00:00,17.11,17.11,16.9,16.92,103700.0,17.11,17.11,16.9,16.92,103700.0
2005-01-25 15:00:00,16.93,16.96,16.81,16.87,217800.0,16.93,16.96,16.81,16.87,217800.0
2005-01-26 09:30:00,17.03,17.25,16.93,17.19,124200.0,17.03,17.25,16.93,17.19,124200.0
2005-01-26 10:00:00,17.19,17.22,16.86,17.04,129500.0,17.19,17.22,16.86,17.04,129500.0
2005-01-26 11:00:00,17.04,17.24,16.87,16.89,111900.0,17.04,17.24,16.87,16.89,111900.0
2005-01-26 12:00:00,16.88,17.02,16.88,17.0,85500.0,16.88,17.02,16.88,17.0,85500.0
2005-01-26 13:00:00,17.0,17.01,16.98,17.01,128600.0,17.0,17.01,16.98,17.01,128600.0
2005-01-26 14:00:00,17.01,17.06,16.99,17.04,191400.0,17.01,17.06,16.99,17.04,191400.0
2005-01-26 15:00:00,17.05,17.23,17.0,17.17,266500.0,17.05,17.23,17.0,17.17,266500.0
2005-01-27 09:30:00,17.25,17.25,16.73,17.06,75100.0,17.25,17.25,16.73,17.06,75100.0
2005-01-27 10:00:00,17.05,17.12,16.94,17.08,79400.0,17.05,17.12,16.94,17.08,79400.0
2005-01-27 11:00:00,17.08,17.3,17.08,17.27,71400.0,17.08,17.3,17.08,17.27,71400.0
2005-01-27 12:00:00,17.27,17.28,17.11,17.11,60500.0,17.27,17.28,17.11,17.11,60500.0
2005-01-27 13:00:00,17.11,17.14,17.07,17.1,84900.0,17.11,17.14,17.07,17.1,84900.0
2005-01-27 14:00:00,17.1,17.14,17.07,17.1,42100.0,17.1,17.14,17.07,17.1,42100.0
2005-01-27 15:00:00,17.11,17.25,17.09,17.21,147800.0,17.11,17.25,17.09,17.21,147800.0
2005-01-28 09:30:00,17.26,17.41,17.2,17.21,85500.0,17.26,17.41,17.2,17.21,85500.0
2005-01-28 10:00:00,17.21,17.36,17.2,17.21,442000.0,17.21,17.36,17.2,17.21,442000.0
2005-01-28 11:00:00,17.21,17.22,16.85,17.0,308000.0,17.21,17.22,16.85,17.0,308000.0
2005-01-28 12:00:00,17.01,17.04,16.79,16.8,188700.0,17.01,17.04,16.79,16.8,188700.0
2005-01-28 13:00:00,16.81,17.01,16.8,16.89,126300.0,16.81,17.01,16.8,16.89,126300.0
2005-01-28 14:00:00,16.89,16.96,16.85,16.92,89300.0,16.89,16.96,16.85,16.92,89300.0
2005-01-28 15:00:00,16.92,17.17,16.92,17.12,360100.0,16.92,17.17,16.92,17.12,360100.0
2005-01-31 09:30:00,17.2,17.47,17.16,17.35,107500.0,17.2,17.47,17.16,17.35,107500.0
2005-01-31 10:00:00,17.37,17.5,17.26,17.28,150900.0,17.37,17.5,17.26,17.28,150900.0
2005-01-31 11:00:00,17.29,17.29,17.2,17.2,105200.0,17.29,17.29,17.2,17.2,105200.0
2005-01-31 12:00:00,17.2,17.25,17.17,17.24,140100.0,17.2,17.25,17.17,17.24,140100.0
2005-01-31 13:00:00,17.23,17.29,17.19,17.2,102900.0,17.23,17.29,17.19,17.2,102900.0
2005-01-31 14:00:00,17.21,17.21,16.98,17.01,405000.0,17.21,17.21,16.98,17.01,405000.0
2005-01-31 15:00:00,17.0,17.02,16.95,17.0,584000.0,17.0,17.02,16.95,17.0,584000.0
2005-02-01 09:30:00,17.2,17.21,17.0,17.08,78300.0,17.2,17.21,17.0,17.08,78300.0
2005-02-01 10:00:00,17.08,17.26,17.04,17.25,72700.0,17.08,17.26,17.04,17.25,72700.0
2005-02-01 11:00:00,17.25,17.37,17.23,17.34,70700.0,17.25,17.37,17.23,17.34,70700.0
2005-02-01 12:00:00,17.34,17.44,17.12,17.13,94400.0,17.34,17.44,17.12,17.13,94400.0
2005-02-01 13:00:00,17.14,17.14,17.05,17.1,79500.0,17.14,17.14,17.05,17.1,79500.0
2005-02-01 14:00:00,17.09,17.2,17.07,17.14,96100.0,17.09,17.2,17.07,17.14,96100.0
2005-02-01 15:00:00,17.14,17.15,17.07,17.13,102800.0,17.14,17.15,17.07,17.13,102800.0
2005-02-02 09:30:00,17.23,17.23,17.08,17.08,52500.0,17.23,17.23,17.08,17.08,52500.0
2005-02-02 10:00:00,17.08,17.08,16.96,16.98,72700.0,17.08,17.08,16.96,16.98,72700.0
2005-02-02 11:00:00,16.98,16.99,16.85,16.92,106200.0,16.98,16.99,16.85,16.92,106200.0
2005-02-02 12:00:00,16.92,16.94,16.91,16.94,113900.0,16.92,16.94,16.91,16.94,113900.0
2005-02-02 13:00:00,16.93,17.03,16.92,17.02,32200.0,16.93,17.03,16.92,17.02,32200.0
2005-02-02 14:00:00,17.01,17.07,16.99,17.01,78600.0,17.01,17.07,16.99,17.01,78600.0
2005-02-02 15:00:00,17.01,17.07,16.86,17.07,298200.0,17.01,17.07,16.86,17.07,298200.0
2005-02-03 09:30:00,17.13,17.14,16.84,16.91,48100.0,17.13,17.14,16.84,16.91,48100.0
2005-02-03 10:00:00,16.91,16.92,16.8,16.82,118400.0,16.91,16.92,16.8,16.82,118400.0
2005-02-03 11:00:00,16.82,16.82,16.64,16.69,171000.0,16.82,16.82,16.64,16.69,171000.0
2005-02-03 12:00:00,16.7,16.78,16.66,16.78,55000.0,16.7,16.78,16.66,16.78,55000.0
2005-02-03 13:00:00,16.78,16.85,16.78,16.82,64100.0,16.78,16.85,16.78,16.82,64100.0
2005-02-03 14:00:00,16.81,16.95,16.79,16.92,104400.0,16.81,16.95,16.79,16.92,104400.0
2005-02-03 15:00:00,16.92,16.99,16.8,16.9,257700.0,16.92,16.99,16.8,16.9,257700.0
2005-02-04 09:30:00,16.89,17.24,16.85,17.2,89800.0,16.89,17.24,16.85,17.2,89800.0
2005-02-04 10:00:00,17.2,17.42,17.2,17.31,117100.0,17.2,17.42,17.2,17.31,117100.0
2005-02-04 11:00:00,17.32,17.39,17.3,17.32,65300.0,17.32,17.39,17.3,17.32,65300.0
2005-02-04 12:00:00,17.32,17.4,17.31,17.4,55500.0,17.32,17.4,17.31,17.4,55500.0
2005-02-04 13:00:00,17.4,17.54,17.31,17.49,117400.0,17.4,17.54,17.31,17.49,117400.0
2005-02-04 14:00:00,17.49,17.54,17.4,17.43,99200.0,17.49,17.54,17.4,17.43,99200.0
2005-02-04 15:00:00,17.44,17.65,17.42,17.62,257200.0,17.44,17.65,17.42,17.62,257200.0
2005-02-07 09:30:00,17.64,17.66,17.46,17.64,88700.0,17.64,17.66,17.46,17.64,88700.0
2005-02-07 10:00:00,17.63,17.66,17.37,17.48,155900.0,17.63,17.66,17.37,17.48,155900.0
2005-02-07 11:00:00,17.47,17.66,17.44,17.6,110800.0,17.47,17.66,17.44,17.6,110800.0
2005-02-07 12:00:00,17.6,17.63,17.54,17.61,107500.0,17.6,17.63,17.54,17.61,107500.0
2005-02-07 13:00:00,17.62,17.75,17.57,17.58,201100.0,17.62,17.75,17.57,17.58,201100.0
2005-02-07 14:00:00,17.56,17.8,17.54,17.74,164600.0,17.56,17.8,17.54,17.74,164600.0
2005-02-07 15:00:00,17.75,17.81,17.58,17.71,267700.0,17.75,17.81,17.58,17.71,267700.0
2005-02-08 09:30:00,17.66,17.86,17.66,17.86,28500.0,17.66,17.86,17.66,17.86,28500.0
2005-02-08 10:00:00,17.84,17.89,17.63,17.63,126200.0,17.84,17.89,17.63,17.63,126200.0
2005-02-08 11:00:00,17.62,17.66,17.53,17.55,66400.0,17.62,17.66,17.53,17.55,66400.0
2005-02-08 12:00:00,17.55,17.6,17.3,17.39,113800.0,17.55,17.6,17.3,17.39,113800.0
2005-02-08 13:00:00,17.38,17.55,17.35,17.5,49300.0,17.38,17.55,17.35,17.5,49300.0
2005-02-08 14:00:00,17.51,17.54,17.44,17.47,51200.0,17.51,17.54,17.44,17.47,51200.0
2005-02-08 15:00:00,17.46,17.55,17.44,17.53,102500.0,17.46,17.55,17.44,17.53,102500.0
2005-02-09 09:30:00,17.48,17.55,17.27,17.32,61200.0,17.48,17.55,17.27,17.32,61200.0
2005-02-09 10:00:00,17.33,17.35,17.05,17.1,107400.0,17.33,17.35,17.05,17.1,107400.0
2005-02-09 11:00:00,17.09,17.25,17.09,17.18,80500.0,17.09,17.25,17.09,17.18,80500.0
2005-02-09 12:00:00,17.19,17.22,17.16,17.2,39700.0,17.19,17.22,17.16,17.2,39700.0
2005-02-09 13:00:00,17.21,17.26,17.15,17.19,55400.0,17.21,17.26,17.15,17.19,55400.0
2005-02-09 14:00:00,17.19,17.2,16.94,16.96,123300.0,17.19,17.2,16.94,16.96,123300.0
2005-02-09 15:00:00,16.95,17.08,16.95,17.0,167600.0,16.95,17.08,16.95,17.0,167600.0
2005-02-10 09:30:00,17.0,17.19,17.0,17.12,54000.0,17.0,17.19,17.0,17.12,54000.0
2005-02-10 10:00:00,17.12,17.21,17.0,17.04,75100.0,17.12,17.21,17.0,17.04,75100.0
2005-02-10 11:00:00,17.03,17.15,17.02,17.1,58800.0,17.03,17.15,17.02,17.1,58800.0
2005-02-10 12:00:00,17.09,17.21,17.04,17.2,53100.0,17.09,17.21,17.04,17.2,53100.0
2005-02-10 13:00:00,17.2,17.38,17.19,17.36,76100.0,17.2,17.38,17.19,17.36,76100.0
2005-02-10 14:00:00,17.37,17.41,17.14,17.2,88000.0,17.37,17.41,17.14,17.2,88000.0
2005-02-10 15:00:00,17.19,17.31,17.19,17.25,131300.0,17.19,17.31,17.19,17.25,131300.0
2005-02-11 09:30:00,17.34,17.47,17.25,17.44,64600.0,17.34,17.47,17.25,17.44,64600.0
2005-02-11 10:00:00,17.47,17.86,17.41,17.83,155500.0,17.47,17.86,17.41,17.83,155500.0
2005-02-11 11:00:00,17.83,18.04,17.82,17.83,179100.0,17.83,18.04,17.82,17.83,179100.0
2005-02-11 12:00:00,17.83,18.03,17.78,17.99,85700.0,17.83,18.03,17.78,17.99,85700.0
2005-02-11 13:00:00,18.0,18.24,17.94,18.19,197500.0,18.0,18.24,17.94,18.19,197500.0
2005-02-11 14:00:00,18.18,18.2,18.15,18.15,90000.0,18.18,18.2,18.15,18.15,90000.0
2005-02-11 15:00:00,18.16,18.2,18.04,18.13,250500.0,18.16,18.2,18.04,18.13,250500.0
2005-02-14 09:30:00,18.17,18.29,18.15,18.19,168500.0,18.17,18.29,18.15,18.19,168500.0
2005-02-14 10:00:00,18.19,18.21,18.1,18.13,172500.0,18.19,18.21,18.1,18.13,172500.0
2005-02-14 11:00:00,18.12,18.22,18.11,18.22,255800.0,18.12,18.22,18.11,18.22,255800.0
2005-02-14 12:00:00,18.23,18.29,18.15,18.26,94900.0,18.23,18.29,18.15,18.26,94900.0
2005-02-14 13:00:00,18.26,18.26,18.17,18.24,135200.0,18.26,18.26,18.17,18.24,135200.0
2005-02-14 14:00:00,18.24,18.36,18.21,18.31,182000.0,18.24,18.36,18.21,18.31,182000.0
2005-02-14 15:00:00,18.3,18.44,18.17,18.44,331600.0,18.3,18.44,18.17,18.44,331600.0
2005-02-15 09:30:00,18.42,18.52,18.4,18.45,268000.0,18.42,18.52,18.4,18.45,268000.0
2005-02-15 10:00:00,18.45,19.19,18.45,19.18,463000.0,18.45,19.19,18.45,19.18,463000.0
2005-02-15 11:00:00,19.17,19.19,18.88,19.01,393700.0,19.17,19.19,18.88,19.01,393700.0
2005-02-15 12:00:00,19.0,19.01,18.83,18.87,163900.0,19.0,19.01,18.83,18.87,163900.0
2005-02-15 13:00:00,18.88,18.92,18.38,18.57,280400.0,18.88,18.92,18.38,18.57,280400.0
2005-02-15 14:00:00,18.57,18.75,18.47,18.49,607700.0,18.57,18.75,18.47,18.49,607700.0
2005-02-15 15:00:00,18.49,18.77,18.37,18.61,512700.0,18.49,18.77,18.37,18.61,512700.0
2005-02-16 09:30:00,18.59,18.8,18.55,18.73,83200.0,18.59,18.8,18.55,18.73,83200.0
2005-02-16 10:00:00,18.73,18.76,18.6,18.73,344800.0,18.73,18.76,18.6,18.73,344800.0
2005-02-16 11:00:00,18.72,19.09,18.72,19.01,230500.0,18.72,19.09,18.72,19.01,230500.0
2005-02-16 12:00:00,19.0,19.01,18.82,18.86,133100.0,19.0,19.01,18.82,18.86,133100.0
2005-02-16 13:00:00,18.85,18.86,18.7,18.79,126600.0,18.85,18.86,18.7,18.79,126600.0
2005-02-16 14:00:00,18.79,19.04,17.72,18.85,287600.0,18.79,19.04,17.72,18.85,287600.0
2005-02-16 15:00:00,18.86,18.9,18.62,18.78,382100.0,18.86,18.9,18.62,18.78,382100.0
2005-02-17 09:30:00,18.97,19.4,18.89,19.02,598800.0,18.97,19.4,18.89,19.02,598800.0
2005-02-17 10:00:00,19.03,19.15,18.59,18.75,605500.0,19.03,19.15,18.59,18.75,605500.0
2005-02-17 11:00:00,18.74,18.77,18.41,18.48,361300.0,18.74,18.77,18.41,18.48,361300.0
2005-02-17 12:00:00,18.47,18.52,18.35,18.48,342900.0,18.47,18.52,18.35,18.48,342900.0
2005-02-17 13:00:00,18.47,18.53,18.4,18.5,276700.0,18.47,18.53,18.4,18.5,276700.0
2005-02-17 14:00:00,18.48,18.69,18.45,18.59,329700.0,18.48,18.69,18.45,18.59,329700.0
2005-02-17 15:00:00,18.59,18.77,18.5,18.5,592600.0,18.59,18.77,18.5,18.5,592600.0
2005-02-18 09:30:00,18.59,18.59,18.35,18.47,284500.0,18.59,18.59,18.35,18.47,284500.0
2005-02-18 10:00:00,18.48,18.66,18.37,18.56,156700.0,18.48,18.66,18.37,18.56,156700.0
2005-02-18 11:00:00,18.54,18.57,18.4,18.56,148900.0,18.54,18.57,18.4,18.56,148900.0
2005-02-18 12:00:00,18.55,18.66,18.45,18.52,215000.0,18.55,18.66,18.45,18.52,215000.0
2005-02-18 13:00:00,18.51,18.53,18.43,18.44,265500.0,18.51,18.53,18.43,18.44,265500.0
2005-02-18 14:00:00,18.44,18.53,18.43,18.5,239300.0,18.44,18.53,18.43,18.5,239300.0
2005-02-18 15:00:00,18.5,18.51,18.41,18.45,525900.0,18.5,18.51,18.41,18.45,525900.0
2005-02-22 09:30:00,18.35,18.38,18.18,18.24,189200.0,18.35,18.38,18.18,18.24,189200.0
2005-02-22 10:00:00,18.22,18.58,18.18,18.44,523000.0,18.22,18.58,18.18,18.44,523000.0
2005-02-22 11:00:00,18.44,18.5,18.35,18.42,220200.0,18.44,18.5,18.35,18.42,220200.0
2005-02-22 12:00:00,18.41,18.43,18.21,18.27,233100.0,18.41,18.43,18.21,18.27,233100.0
2005-02-22 13:00:00,18.27,18.35,18.23,18.32,223200.0,18.27,18.35,18.23,18.32,223200.0
2005-02-22 14:00:00,18.3,18.33,18.21,18.27,365400.0,18.3,18.33,18.21,18.27,365400.0
2005-02-22 15:00:00,18.26,18.26,18.01,18.09,471500.0,18.26,18.26,18.01,18.09,471500.0
2005-02-23 09:30:00,18.26,18.33,18.17,18.24,215400.0,18.26,18.33,18.17,18.24,215400.0
2005-02-23 10:00:00,18.24,18.29,18.21,18.25,260900.0,18.24,18.29,18.21,18.25,260900.0
2005-02-23 11:00:00,18.24,18.31,18.2,18.3,145500.0,18.24,18.31,18.2,18.3,145500.0
2005-02-23 12:00:00,18.29,18.34,18.27,18.3,119100.0,18.29,18.34,18.27,18.3,119100.0
2005-02-23 13:00:00,18.31,18.33,18.22,18.24,116300.0,18.31,18.33,18.22,18.24,116300.0
2005-02-23 14:00:00,18.26,18.31,18.25,18.31,279600.0,18.26,18.31,18.25,18.31,279600.0
2005-02-23 15:00:00,18.31,18.4,18.26,18.32,915200.0,18.31,18.4,18.26,18.32,915200.0
2005-02-24 09:30:00,18.38,18.38,18.1,18.19,432300.0,18.38,18.38,18.1,18.19,432300.0
2005-02-24 10:00:00,18.2,18.2,18.04,18.11,242900.0,18.2,18.2,18.04,18.11,242900.0
2005-02-24 11:00:00,18.12,18.17,18.05,18.09,183800.0,18.12,18.17,18.05,18.09,183800.0
2005-02-24 12:00:00,18.08,18.21,18.05,18.16,184100.0,18.08,18.21,18.05,18.16,184100.0
2005-02-24 13:00:00,18.14,18.27,18.13,18.23,239500.0,18.14,18.27,18.13,18.23,239500.0
2005-02-24 14:00:00,18.2,18.26,18.2,18.25,101500.0,18.2,18.26,18.2,18.25,101500.0
2005-02-24 15:00:00,18.23,18.25,18.18,18.19,481500.0,18.23,18.25,18.18,18.19,481500.0
2005-02-25 09:30:00,18.15,18.22,18.05,18.2,94800.0,18.15,18.22,18.05,18.2,94800.0
2005-02-25 10:00:00,18.2,18.22,18.15,18.2,83100.0,18.2,18.22,18.15,18.2,83100.0
2005-02-25 11:00:00,18.2,18.21,18.15,18.2,166500.0,18.2,18.21,18.15,18.2,166500.0
2005-02-25 12:00:00,18.2,18.2,18.15,18.16,61800.0,18.2,18.2,18.15,18.16,61800.0
2005-02-25 13:00:00,18.17,18.2,18.15,18.19,78200.0,18.17,18.2,18.15,18.19,78200.0
2005-02-25 14:00:00,18.2,18.22,18.18,18.18,275300.0,18.2,18.22,18.18,18.18,275300.0
2005-02-25 15:00:00,18.18,18.2,18.15,18.19,129300.0,18.18,18.2,18.15,18.19,129300.0
2005-02-28 09:30:00,18.15,18.22,18.1,18.2,211200.0,18.15,18.22,18.1,18.2,211200.0
2005-02-28 10:00:00,18.2,18.24,18.08,18.19,257600.0,18.2,18.24,18.08,18.19,257600.0
2005-02-28 11:00:00,18.2,18.2,18.11,18.16,85900.0,18.2,18.2,18.11,18.16,85900.0
2005-02-28 12:00:00,18.18,18.19,18.02,18.17,97400.0,18.18,18.19,18.02,18.17,97400.0
2005-02-28 13:00:00,18.19,18.2,18.0,18.06,60800.0,18.19,18.2,18.0,18.06,60800.0
2005-02-28 14:00:00,18.06,18.14,17.97,18.13,94400.0,18.06,18.14,17.97,18.13,94400.0
2005-02-28 15:00:00,18.11,18.22,18.04,18.09,182600.0,18.11,18.22,18.04,18.09,182600.0
2005-03-01 09:30:00,18.07,18.24,17.94,18.13,288200.0,18.07,18.24,17.94,18.13,288200.0
2005-03-01 10:00:00,18.13,18.25,18.04,18.09,385300.0,18.13,18.25,18.04,18.09,385300.0
2005-03-01 11:00:00,18.1,18.15,18.02,18.11,259300.0,18.1,18.15,18.02,18.11,259300.0
2005-03-01 12:00:00,18.11,18.14,17.97,18.04,140700.0,18.11,18.14,17.97,18.04,140700.0
2005-03-01 13:00:00,18.05,18.11,18.03,18.04,233200.0,18.05,18.11,18.03,18.04,233200.0
2005-03-01 14:00:00,18.05,18.08,17.95,17.98,206000.0,18.05,18.08,17.95,17.98,206000.0
2005-03-01 15:00:00,17.99,18.32,17.98,18.32,838000.0,17.99,18.32,17.98,18.32,838000.0
2005-03-02 09:30:00,17.94,18.19,17.94,18.19,94900.0,17.94,18.19,17.94,18.19,94900.0
2005-03-02 10:00:00,18.19,18.41,18.15,18.4,151500.0,18.19,18.41,18.15,18.4,151500.0
2005-03-02 11:00:00,18.4,18.49,18.27,18.42,131100.0,18.4,18.49,18.27,18.42,131100.0
2005-03-02 12:00:00,18.44,18.45,18.33,18.45,71400.0,18.44,18.45,18.33,18.45,71400.0
2005-03-02 13:00:00,18.45,18.46,18.19,18.27,80600.0,18.45,18.46,18.19,18.27,80600.0
2005-03-02 14:00:00,18.28,18.33,18.1,18.16,124200.0,18.28,18.33,18.1,18.16,124200.0
2005-03-02 15:00:00,18.17,18.37,18.16,18.21,124700.0,18.17,18.37,18.16,18.21,124700.0
2005-03-03 09:30:00,18.2,18.3,18.04,18.27,66800.0,18.2,18.3,18.04,18.27,66800.0
2005-03-03 10:00:00,18.29,18.29,17.75,17.82,225700.0,18.29,18.29,17.75,17.82,225700.0
2005-03-03 11:00:00,17.8,17.81,17.47,17.51,238200.0,17.8,17.81,17.47,17.51,238200.0
2005-03-03 12:00:00,17.52,17.68,17.51,17.65,139300.0,17.52,17.68,17.51,17.65,139300.0
2005-03-03 13:00:00,17.65,17.65,17.54,17.61,128900.0,17.65,17.65,17.54,17.61,128900.0
2005-03-03 14:00:00,17.61,17.72,17.56,17.58,146700.0,17.61,17.72,17.56,17.58,146700.0
2005-03-03 15:00:00,17.58,17.81,17.57,17.66,304900.0,17.58,17.81,17.57,17.66,304900.0
2005-03-04 09:30:00,17.76,18.1,17.76,18.01,175500.0,17.76,18.1,17.76,18.01,175500.0
2005-03-04 10:00:00,18.02,18.3,18.01,18.04,167400.0,18.02,18.3,18.01,18.04,167400.0
2005-03-04 11:00:00,18.03,18.21,18.0,18.17,152400.0,18.03,18.21,18.0,18.17,152400.0
2005-03-04 12:00:00,18.15,18.23,18.06,18.22,77000.0,18.15,18.23,18.06,18.22,77000.0
2005-03-04 13:00:00,18.22,18.23,18.05,18.14,73200.0,18.22,18.23,18.05,18.14,73200.0
2005-03-04 14:00:00,18.14,18.17,18.04,18.06,101600.0,18.14,18.17,18.04,18.06,101600.0
2005-03-04 15:00:00,18.05,18.19,18.02,18.1,167200.0,18.05,18.19,18.02,18.1,167200.0
2005-03-07 09:30:00,18.08,18.4,18.02,18.39,122900.0,18.08,18.4,18.02,18.39,122900.0
2005-03-07 10:00:00,18.39,18.65,18.37,18.58,129800.0,18.39,18.65,18.37,18.58,129800.0
2005-03-07 11:00:00,18.58,18.67,18.25,18.4,132000.0,18.58,18.67,18.25,18.4,132000.0
2005-03-07 12:00:00,18.4,18.57,18.39,18.48,67900.0,18.4,18.57,18.39,18.48,67900.0
2005-03-07 13:00:00,18.47,18.51,18.45,18.5,54800.0,18.47,18.51,18.45,18.5,54800.0
2005-03-07 14:00:00,18.5,18.5,18.35,18.4,74100.0,18.5,18.5,18.35,18.4,74100.0
2005-03-07 15:00:00,18.4,18.47,18.35,18.39,181700.0,18.4,18.47,18.35,18.39,181700.0
2005-03-08 09:30:00,18.3,18.46,18.19,18.29,75600.0,18.3,18.46,18.19,18.29,75600.0
2005-03-08 10:00:00,18.28,18.53,18.26,18.34,152300.0,18.28,18.53,18.26,18.34,152300.0
2005-03-08 11:00:00,18.35,18.35,18.12,18.12,51100.0,18.35,18.35,18.12,18.12,51100.0
2005-03-08 12:00:00,18.12,18.2,18.07,18.15,209100.0,18.12,18.2,18.07,18.15,209100.0
2005-03-08 13:00:00,18.17,18.21,18.1,18.1,67400.0,18.17,18.21,18.1,18.1,67400.0
2005-03-08 14:00:00,18.1,18.2,18.07,18.14,55700.0,18.1,18.2,18.07,18.14,55700.0
2005-03-08 15:00:00,18.14,18.27,18.08,18.21,291100.0,18.14,18.27,18.08,18.21,291100.0
2005-03-09 09:30:00,18.14,18.37,18.14,18.35,123400.0,18.14,18.37,18.14,18.35,123400.0
2005-03-09 10:00:00,18.34,18.53,18.31,18.47,154800.0,18.34,18.53,18.31,18.47,154800.0
2005-03-09 11:00:00,18.49,18.56,18.34,18.53,64700.0,18.49,18.56,18.34,18.53,64700.0
2005-03-09 12:00:00,18.54,18.54,18.12,18.14,85400.0,18.54,18.54,18.12,18.14,85400.0
2005-03-09 13:00:00,18.13,18.33,18.13,18.3,99800.0,18.13,18.33,18.13,18.3,99800.0
2005-03-09 14:00:00,18.3,18.32,18.18,18.25,63800.0,18.3,18.32,18.18,18.25,63800.0
2005-03-09 15:00:00,18.27,18.3,18.18,18.2,91800.0,18.27,18.3,18.18,18.2,91800.0
2005-03-10 09:30:00,18.2,18.37,18.2,18.35,47400.0,18.2,18.37,18.2,18.35,47400.0
2005-03-10 10:00:00,18.34,18.36,18.2,18.2,44700.0,18.34,18.36,18.2,18.2,44700.0
2005-03-10 11:00:00,18.2,18.22,18.12,18.16,101600.0,18.2,18.22,18.12,18.16,101600.0
2005-03-10 12:00:00,18.14,18.16,18.06,18.1,88700.0,18.14,18.16,18.06,18.1,88700.0
2005-03-10 13:00:00,18.1,18.16,18.07,18.13,90100.0,18.1,18.16,18.07,18.13,90100.0
2005-03-10 14:00:00,18.13,18.13,17.99,18.05,53300.0,18.13,18.13,17.99,18.05,53300.0
2005-03-10 15:00:00,18.05,18.07,17.98,18.02,283200.0,18.05,18.07,17.98,18.02,283200.0
2005-03-11 09:30:00,18.0,18.38,18.0,18.29,64700.0,18.0,18.38,18.0,18.29,64700.0
2005-03-11 10:00:00,18.3,18.37,18.05,18.06,89900.0,18.3,18.37,18.05,18.06,89900.0
2005-03-11 11:00:00,18.06,18.06,17.95,18.01,86900.0,18.06,18.06,17.95,18.01,86900.0
2005-03-11 12:00:00,18.0,18.02,17.96,17.99,31100.0,18.0,18.02,17.96,17.99,31100.0
2005-03-11 13:00:00,17.99,18.07,17.85,17.92,124900.0,17.99,18.07,17.85,17.92,124900.0
2005-03-11 14:00:00,17.93,18.04,17.92,18.01,143700.0,17.93,18.04,17.92,18.01,143700.0
2005-03-11 15:00:00,18.01,18.01,17.9,17.95,123000.0,18.01,18.01,17.9,17.95,123000.0
2005-03-14 09:30:00,18.0,18.18,17.9,18.15,70800.0,18.0,18.18,17.9,18.15,70800.0
2005-03-14 10:00:00,18.15,18.42,18.12,18.31,276200.0,18.15,18.42,18.12,18.31,276200.0
2005-03-14 11:00:00,18.3,18.32,18.18,18.24,137200.0,18.3,18.32,18.18,18.24,137200.0
2005-03-14 12:00:00,18.21,18.24,18.16,18.17,66200.0,18.21,18.24,18.16,18.17,66200.0
2005-03-14 13:00:00,18.16,18.22,18.14,18.2,97800.0,18.16,18.22,18.14,18.2,97800.0
2005-03-14 14:00:00,18.2,18.25,18.07,18.12,115200.0,18.2,18.25,18.07,18.12,115200.0
2005-03-14 15:00:00,18.11,18.25,18.11,18.2,144900.0,18.11,18.25,18.11,18.2,144900.0
2005-03-15 09:30:00,18.17,18.37,18.09,18.16,63700.0,18.17,18.37,18.09,18.16,63700.0
2005-03-15 10:00:00,18.16,18.17,18.0,18.04,110600.0,18.16,18.17,18.0,18.04,110600.0
2005-03-15 11:00:00,18.05,18.08,17.92,17.93,52300.0,18.05,18.08,17.92,17.93,52300.0
2005-03-15 12:00:00,17.92,18.11,17.9,17.97,74400.0,17.92,18.11,17.9,17.97,74400.0
2005-03-15 13:00:00,17.96,17.98,17.85,17.93,224900.0,17.96,17.98,17.85,17.93,224900.0
2005-03-15 14:00:00,17.92,18.17,17.91,18.13,225400.0,17.92,18.17,17.91,18.13,225400.0
2005-03-15 15:00:00,18.13,18.18,18.08,18.18,177400.0,18.13,18.18,18.08,18.18,177400.0
2005-03-16 09:30:00,18.06,18.28,18.01,18.21,37000.0,18.06,18.28,18.01,18.21,37000.0
2005-03-16 10:00:00,18.17,18.28,18.1,18.15,106700.0,18.17,18.28,18.1,18.15,106700.0
2005-03-16 11:00:00,18.12,18.18,18.1,18.14,96300.0,18.12,18.18,18.1,18.14,96300.0
2005-03-16 12:00:00,18.13,18.26,18.11,18.25,119400.0,18.13,18.26,18.11,18.25,119400.0
2005-03-16 13:00:00,18.24,18.3,18.22,18.25,103800.0,18.24,18.3,18.22,18.25,103800.0
2005-03-16 14:00:00,18.25,18.27,18.13,18.14,75400.0,18.25,18.27,18.13,18.14,75400.0
2005-03-16 15:00:00,18.15,18.17,18.13,18.14,134800.0,18.15,18.17,18.13,18.14,134800.0
2005-03-17 09:30:00,18.29,18.35,18.16,18.16,57500.0,18.29,18.35,18.16,18.16,57500.0
2005-03-17 10:00:00,18.17,18.29,18.15,18.29,109900.0,18.17,18.29,18.15,18.29,109900.0
2005-03-17 11:00:00,18.3,18.34,18.25,18.32,56900.0,18.3,18.34,18.25,18.32,56900.0
2005-03-17 12:00:00,18.32,18.39,18.24,18.33,70800.0,18.32,18.39,18.24,18.33,70800.0
2005-03-17 13:00:00,18.33,18.33,18.13,18.14,165500.0,18.33,18.33,18.13,18.14,165500.0
2005-03-17 14:00:00,18.13,18.25,18.1,18.21,68500.0,18.13,18.25,18.1,18.21,68500.0
2005-03-17 15:00:00,18.21,18.25,18.17,18.18,126300.0,18.21,18.25,18.17,18.18,126300.0
2005-03-18 09:30:00,18.17,18.23,18.07,18.14,195400.0,18.17,18.23,18.07,18.14,195400.0
2005-03-18 10:00:00,18.11,18.23,18.06,18.15,50300.0,18.11,18.23,18.06,18.15,50300.0
2005-03-18 11:00:00,18.15,18.21,18.13,18.18,32300.0,18.15,18.21,18.13,18.18,32300.0
2005-03-18 12:00:00,18.19,18.21,18.14,18.17,74800.0,18.19,18.21,18.14,18.17,74800.0
2005-03-18 13:00:00,18.15,18.2,18.13,18.19,65900.0,18.15,18.2,18.13,18.19,65900.0
2005-03-18 14:00:00,18.21,18.25,18.13,18.22,94700.0,18.21,18.25,18.13,18.22,94700.0
2005-03-18 15:00:00,18.19,18.23,18.11,18.16,140400.0,18.19,18.23,18.11,18.16,140400.0
2005-03-21 09:30:00,18.04,18.27,18.02,18.12,105300.0,18.04,18.27,18.02,18.12,105300.0
2005-03-21 10:00:00,18.13,18.13,18.0,18.06,200600.0,18.13,18.13,18.0,18.06,200600.0
2005-03-21 11:00:00,18.05,18.18,18.04,18.14,169400.0,18.05,18.18,18.04,18.14,169400.0
2005-03-21 12:00:00,18.14,18.18,18.13,18.13,82400.0,18.14,18.18,18.13,18.13,82400.0
2005-03-21 13:00:00,18.13,18.13,18.02,18.07,85600.0,18.13,18.13,18.02,18.07,85600.0
2005-03-21 14:00:00,18.08,18.08,18.03,18.06,94400.0,18.08,18.08,18.03,18.06,94400.0
2005-03-21 15:00:00,18.05,18.12,18.05,18.1,188900.0,18.05,18.12,18.05,18.1,188900.0
2005-03-22 09:30:00,18.15,18.26,18.05,18.18,102400.0,18.15,18.26,18.05,18.18,102400.0
2005-03-22 10:00:00,18.18,18.22,18.1,18.11,162900.0,18.18,18.22,18.1,18.11,162900.0
2005-03-22 11:00:00,18.12,18.12,18.03,18.11,72200.0,18.12,18.12,18.03,18.11,72200.0
2005-03-22 12:00:00,18.11,18.16,18.11,18.12,34000.0,18.11,18.16,18.11,18.12,34000.0
2005-03-22 13:00:00,18.12,18.28,18.12,18.22,75200.0,18.12,18.28,18.12,18.22,75200.0
2005-03-22 14:00:00,18.24,18.25,18.02,18.13,104100.0,18.24,18.25,18.02,18.13,104100.0
2005-03-22 15:00:00,18.13,18.13,18.01,18.06,178800.0,18.13,18.13,18.01,18.06,178800.0
2005-03-23 09:30:00,18.02,18.18,18.0,18.13,82700.0,18.02,18.18,18.0,18.13,82700.0
2005-03-23 10:00:00,18.12,18.21,18.05,18.2,83000.0,18.12,18.21,18.05,18.2,83000.0
2005-03-23 11:00:00,18.2,18.21,18.07,18.11,67800.0,18.2,18.21,18.07,18.11,67800.0
2005-03-23 12:00:00,18.11,18.15,18.08,18.12,128700.0,18.11,18.15,18.08,18.12,128700.0
2005-03-23 13:00:00,18.12,18.14,18.05,18.08,137900.0,18.12,18.14,18.05,18.08,137900.0
2005-03-23 14:00:00,18.08,18.1,17.99,18.04,189500.0,18.08,18.1,17.99,18.04,189500.0
2005-03-23 15:00:00,18.03,18.1,18.02,18.03,290800.0,18.03,18.1,18.02,18.03,290800.0
2005-03-24 09:30:00,18.03,18.2,17.99,18.2,117800.0,18.03,18.2,17.99,18.2,117800.0
2005-03-24 10:00:00,18.2,18.25,18.07,18.14,99100.0,18.2,18.25,18.07,18.14,99100.0
2005-03-24 11:00:00,18.14,18.19,18.05,18.18,64100.0,18.14,18.19,18.05,18.18,64100.0
2005-03-24 12:00:00,18.18,18.25,18.17,18.22,87200.0,18.18,18.25,18.17,18.22,87200.0
2005-03-24 13:00:00,18.22,18.23,18.2,18.23,48100.0,18.22,18.23,18.2,18.23,48100.0
2005-03-24 14:00:00,18.22,18.23,18.15,18.18,46600.0,18.22,18.23,18.15,18.18,46600.0
2005-03-24 15:00:00,18.19,18.19,17.97,17.98,120600.0,18.19,18.19,17.97,17.98,120600.0
2005-03-28 09:30:00,17.94,18.14,17.94,18.1,68000.0,17.94,18.14,17.94,18.1,68000.0
2005-03-28 10:00:00,18.08,18.3,18.08,18.29,154200.0,18.08,18.3,18.08,18.29,154200.0
2005-03-28 11:00:00,18.28,18.33,18.21,18.21,133700.0,18.28,18.33,18.21,18.21,133700.0
2005-03-28 12:00:00,18.22,18.22,18.18,18.2,54500.0,18.22,18.22,18.18,18.2,54500.0
2005-03-28 13:00:00,18.2,18.22,18.19,18.2,73700.0,18.2,18.22,18.19,18.2,73700.0
2005-03-28 14:00:00,18.2,18.22,18.18,18.19,94800.0,18.2,18.22,18.18,18.19,94800.0
2005-03-28 15:00:00,18.19,18.22,18.11,18.14,147300.0,18.19,18.22,18.11,18.14,147300.0
2005-03-29 09:30:00,18.04,18.19,18.0,18.14,48500.0,18.04,18.19,18.0,18.14,48500.0
2005-03-29 10:00:00,18.13,18.32,18.13,18.29,112700.0,18.13,18.32,18.13,18.29,112700.0
2005-03-29 11:00:00,18.29,18.29,18.24,18.25,60600.0,18.29,18.29,18.24,18.25,60600.0
2005-03-29 12:00:00,18.24,18.25,18.07,18.11,75800.0,18.24,18.25,18.07,18.11,75800.0
2005-03-29 13:00:00,18.11,18.16,18.08,18.14,56600.0,18.11,18.16,18.08,18.14,56600.0
2005-03-29 14:00:00,18.14,18.14,18.07,18.1,109800.0,18.14,18.14,18.07,18.1,109800.0
2005-03-29 15:00:00,18.09,18.17,18.06,18.16,285700.0,18.09,18.17,18.06,18.16,285700.0
2005-03-30 09:30:00,18.1,18.28,18.1,18.22,77300.0,18.1,18.28,18.1,18.22,77300.0
2005-03-30 10:00:00,18.21,18.27,18.09,18.1,121900.0,18.21,18.27,18.09,18.1,121900.0
2005-03-30 11:00:00,18.12,18.25,18.07,18.25,59900.0,18.12,18.25,18.07,18.25,59900.0
2005-03-30 12:00:00,18.25,18.44,18.24,18.44,62800.0,18.25,18.44,18.24,18.44,62800.0
2005-03-30 13:00:00,18.44,18.44,18.0,18.29,161100.0,18.44,18.44,18.0,18.29,161100.0
2005-03-30 14:00:00,18.29,18.3,18.11,18.22,47700.0,18.29,18.3,18.11,18.22,47700.0
2005-03-30 15:00:00,18.2,18.31,18.2,18.3,108300.0,18.2,18.31,18.2,18.3,108300.0
2005-03-31 09:30:00,18.39,18.4,18.21,18.28,110200.0,18.39,18.4,18.21,18.28,110200.0
2005-03-31 10:00:00,18.28,18.31,18.09,18.11,112500.0,18.28,18.31,18.09,18.11,112500.0
2005-03-31 11:00:00,18.11,18.18,18.07,18.1,54300.0,18.11,18.18,18.07,18.1,54300.0
2005-03-31 12:00:00,18.1,18.15,18.02,18.08,54500.0,18.1,18.15,18.02,18.08,54500.0
2005-03-31 13:00:00,18.08,18.08,18.0,18.0,39800.0,18.08,18.08,18.0,18.0,39800.0
2005-03-31 14:00:00,18.0,18.07,17.99,18.05,40600.0,18.0,18.07,17.99,18.05,40600.0
2005-03-31 15:00:00,18.06,18.28,18.01,18.07,103500.0,18.06,18.28,18.01,18.07,103500.0
2005-04-01 09:30:00,18.24,18.3,18.08,18.26,40100.0,18.24,18.3,18.08,18.26,40100.0
2005-04-01 10:00:00,18.27,18.28,18.0,18.15,247400.0,18.27,18.28,18.0,18.15,247400.0
2005-04-01 11:00:00,18.16,18.22,18.11,18.18,317400.0,18.16,18.22,18.11,18.18,317400.0
2005-04-01 12:00:00,18.18,18.19,18.03,18.05,73100.0,18.18,18.19,18.03,18.05,73100.0
2005-04-01 13:00:00,18.04,18.12,18.01,18.02,51900.0,18.04,18.12,18.01,18.02,51900.0
2005-04-01 14:00:00,18.02,18.12,18.0,18.1,66900.0,18.02,18.12,18.0,18.1,66900.0
2005-04-01 15:00:00,18.1,18.19,18.1,18.1,116500.0,18.1,18.19,18.1,18.1,116500.0
2005-04-04 09:30:00,18.07,18.25,18.02,18.07,39400.0,18.07,18.25,18.02,18.07,39400.0
2005-04-04 10:00:00,18.07,18.08,17.94,17.98,57800.0,18.07,18.08,17.94,17.98,57800.0
2005-04-04 11:00:00,17.99,18.0,17.94,17.97,72400.0,17.99,18.0,17.94,17.97,72400.0
2005-04-04 12:00:00,17.97,17.97,17.92,17.92,40800.0,17.97,17.97,17.92,17.92,40800.0
2005-04-04 13:00:00,17.91,17.91,17.82,17.85,93700.0,17.91,17.91,17.82,17.85,93700.0
2005-04-04 14:00:00,17.85,18.0,17.85,17.98,98200.0,17.85,18.0,17.85,17.98,98200.0
2005-04-04 15:00:00,17.97,18.03,17.92,17.98,285200.0,17.97,18.03,17.92,17.98,285200.0
2005-04-05 09:30:00,17.59,17.79,17.13,17.21,341700.0,17.59,17.79,17.13,17.21,341700.0
2005-04-05 10:00:00,17.22,17.38,17.16,17.26,263000.0,17.22,17.38,17.16,17.26,263000.0
2005-04-05 11:00:00,17.26,17.26,17.14,17.19,120800.0,17.26,17.26,17.14,17.19,120800.0
2005-04-05 12:00:00,17.19,17.26,17.15,17.21,81000.0,17.19,17.26,17.15,17.21,81000.0
2005-04-05 13:00:00,17.23,17.33,17.21,17.29,143000.0,17.23,17.33,17.21,17.29,143000.0
2005-04-05 14:00:00,17.28,17.3,17.18,17.18,91200.0,17.28,17.3,17.18,17.18,91200.0
2005-04-05 15:00:00,17.18,17.19,17.1,17.17,287900.0,17.18,17.19,17.1,17.17,287900.0
2005-04-06 09:30:00,17.16,17.5,17.15,17.5,116900.0,17.16,17.5,17.15,17.5,116900.0
2005-04-06 10:00:00,17.48,17.56,17.3,17.41,122500.0,17.48,17.56,17.3,17.41,122500.0
2005-04-06 11:00:00,17.43,17.56,17.4,17.53,77400.0,17.43,17.56,17.4,17.53,77400.0
2005-04-06 12:00:00,17.53,17.53,17.33,17.33,52600.0,17.53,17.53,17.33,17.33,52600.0
2005-04-06 13:00:00,17.33,17.44,17.27,17.28,49100.0,17.33,17.44,17.27,17.28,49100.0
2005-04-06 14:00:00,17.27,17.35,17.27,17.3,38000.0,17.27,17.35,17.27,17.3,38000.0
2005-04-06 15:00:00,17.29,17.3,17.2,17.22,119700.0,17.29,17.3,17.2,17.22,119700.0
2005-04-07 09:30:00,17.26,17.37,17.18,17.3,74100.0,17.26,17.37,17.18,17.3,74100.0
2005-04-07 10:00:00,17.29,17.44,17.25,17.43,116300.0,17.29,17.44,17.25,17.43,116300.0
2005-04-07 11:00:00,17.43,17.62,17.43,17.57,148300.0,17.43,17.62,17.43,17.57,148300.0
2005-04-07 12:00:00,17.56,17.78,17.56,17.68,154300.0,17.56,17.78,17.56,17.68,154300.0
2005-04-07 13:00:00,17.67,17.68,17.48,17.49,73700.0,17.67,17.68,17.48,17.49,73700.0
2005-04-07 14:00:00,17.5,17.55,17.49,17.52,88700.0,17.5,17.55,17.49,17.52,88700.0
2005-04-07 15:00:00,17.53,17.54,17.44,17.52,139800.0,17.53,17.54,17.44,17.52,139800.0
2005-04-08 09:30:00,17.37,17.54,17.31,17.4,140800.0,17.37,17.54,17.31,17.4,140800.0
2005-04-08 10:00:00,17.4,17.44,17.26,17.34,135300.0,17.4,17.44,17.26,17.34,135300.0
2005-04-08 11:00:00,17.35,17.36,17.3,17.32,51400.0,17.35,17.36,17.3,17.32,51400.0
2005-04-08 12:00:00,17.32,17.35,17.3,17.3,27600.0,17.32,17.35,17.3,17.3,27600.0
2005-04-08 13:00:00,17.29,17.33,17.27,17.29,36400.0,17.29,17.33,17.27,17.29,36400.0
2005-04-08 14:00:00,17.3,17.3,17.12,17.17,87700.0,17.3,17.3,17.12,17.17,87700.0
2005-04-08 15:00:00,17.17,17.3,17.15,17.24,294900.0,17.17,17.3,17.15,17.24,294900.0
2005-04-11 09:30:00,17.2,17.42,17.2,17.4,40500.0,17.2,17.42,17.2,17.4,40500.0
2005-04-11 10:00:00,17.41,17.42,17.18,17.28,63200.0,17.41,17.42,17.18,17.28,63200.0
2005-04-11 11:00:00,17.28,17.32,17.26,17.32,36800.0,17.28,17.32,17.26,17.32,36800.0
2005-04-11 12:00:00,17.32,17.35,17.3,17.34,52900.0,17.32,17.35,17.3,17.34,52900.0
2005-04-11 13:00:00,17.35,17.38,17.34,17.35,85100.0,17.35,17.38,17.34,17.35,85100.0
2005-04-11 14:00:00,17.37,17.46,17.34,17.45,100300.0,17.37,17.46,17.34,17.45,100300.0
2005-04-11 15:00:00,17.46,17.46,17.29,17.29,175000.0,17.46,17.46,17.29,17.29,175000.0
2005-04-12 09:30:00,17.19,17.37,17.19,17.32,46700.0,17.19,17.37,17.19,17.32,46700.0
2005-04-12 10:00:00,17.32,17.36,17.15,17.21,207500.0,17.32,17.36,17.15,17.21,207500.0
2005-04-12 11:00:00,17.22,17.22,17.1,17.14,117800.0,17.22,17.22,17.1,17.14,117800.0
2005-04-12 12:00:00,17.14,17.18,17.13,17.17,32000.0,17.14,17.18,17.13,17.17,32000.0
2005-04-12 13:00:00,17.18,17.18,16.98,17.0,133500.0,17.18,17.18,16.98,17.0,133500.0
2005-04-12 14:00:00,17.0,17.24,16.97,17.2,223400.0,17.0,17.24,16.97,17.2,223400.0
2005-04-12 15:00:00,17.21,17.25,17.09,17.16,499200.0,17.21,17.25,17.09,17.16,499200.0
2005-04-13 09:30:00,17.04,17.15,17.0,17.07,74100.0,17.04,17.15,17.0,17.07,74100.0
2005-04-13 10:00:00,17.1,17.12,16.73,16.76,176100.0,17.1,17.12,16.73,16.76,176100.0
2005-04-13 11:00:00,16.78,16.78,16.66,16.74,526900.0,16.78,16.78,16.66,16.74,526900.0
2005-04-13 12:00:00,16.74,16.85,16.74,16.81,469300.0,16.74,16.85,16.74,16.81,469300.0
2005-04-13 13:00:00,16.8,16.95,16.79,16.94,1161500.0,16.8,16.95,16.79,16.94,1161500.0
2005-04-13 14:00:00,16.94,17.07,16.94,17.07,286500.0,16.94,17.07,16.94,17.07,286500.0
2005-04-13 15:00:00,17.07,17.24,17.05,17.22,599800.0,17.07,17.24,17.05,17.22,599800.0
2005-04-14 09:30:00,17.27,17.43,17.24,17.28,569800.0,17.27,17.43,17.24,17.28,569800.0
2005-04-14 10:00:00,17.29,17.29,16.92,16.95,126500.0,17.29,17.29,16.92,16.95,126500.0
2005-04-14 11:00:00,16.95,17.02,16.83,16.86,78300.0,16.95,17.02,16.83,16.86,78300.0
2005-04-14 12:00:00,16.86,16.86,16.65,16.72,178400.0,16.86,16.86,16.65,16.72,178400.0
2005-04-14 13:00:00,16.72,16.73,16.6,16.71,193200.0,16.72,16.73,16.6,16.71,193200.0
2005-04-14 14:00:00,16.7,16.89,16.69,16.84,109200.0,16.7,16.89,16.69,16.84,109200.0
2005-04-14 15:00:00,16.84,17.02,16.79,16.87,265100.0,16.84,17.02,16.79,16.87,265100.0
2005-04-15 09:30:00,16.76,16.94,16.57,16.86,182600.0,16.76,16.94,16.57,16.86,182600.0
2005-04-15 10:00:00,16.87,17.03,16.85,17.0,165200.0,16.87,17.03,16.85,17.0,165200.0
2005-04-15 11:00:00,16.99,17.03,16.91,16.97,125300.0,16.99,17.03,16.91,16.97,125300.0
2005-04-15 12:00:00,16.97,16.98,16.73,16.73,123800.0,16.97,16.98,16.73,16.73,123800.0
2005-04-15 13:00:00,16.74,16.82,16.74,16.78,51700.0,16.74,16.82,16.74,16.78,51700.0
2005-04-15 14:00:00,16.78,16.96,16.76,16.92,77500.0,16.78,16.96,16.76,16.92,77500.0
2005-04-15 15:00:00,16.92,16.98,16.8,16.92,199500.0,16.92,16.98,16.8,16.92,199500.0
2005-04-18 09:30:00,16.77,17.11,16.77,17.02,141700.0,16.77,17.11,16.77,17.02,141700.0
2005-04-18 10:00:00,17.02,17.1,16.96,17.06,249100.0,17.02,17.1,16.96,17.06,249100.0
2005-04-18 11:00:00,17.05,17.12,16.84,16.84,101800.0,17.05,17.12,16.84,16.84,101800.0
2005-04-18 12:00:00,16.86,16.9,16.76,16.89,137600.0,16.86,16.9,16.76,16.89,137600.0
2005-04-18 13:00:00,16.88,16.98,16.84,16.85,152900.0,16.88,16.98,16.84,16.85,152900.0
2005-04-18 14:00:00,16.85,16.87,16.61,16.67,139700.0,16.85,16.87,16.61,16.67,139700.0
2005-04-18 15:00:00,16.67,16.77,16.64,16.69,173700.0,16.67,16.77,16.64,16.69,173700.0
2005-04-19 09:30:00,16.73,16.84,16.66,16.74,102200.0,16.73,16.84,16.66,16.74,102200.0
2005-04-19 10:00:00,16.75,16.97,16.75,16.9,168000.0,16.75,16.97,16.75,16.9,168000.0
2005-04-19 11:00:00,16.89,17.02,16.89,16.97,59000.0,16.89,17.02,16.89,16.97,59000.0
2005-04-19 12:00:00,16.97,16.97,16.8,16.88,169500.0,16.97,16.97,16.8,16.88,169500.0
2005-04-19 13:00:00,16.89,16.89,16.78,16.81,72000.0,16.89,16.89,16.78,16.81,72000.0
2005-04-19 14:00:00,16.8,16.82,16.77,16.78,49200.0,16.8,16.82,16.77,16.78,49200.0
2005-04-19 15:00:00,16.79,16.94,16.77,16.91,141700.0,16.79,16.94,16.77,16.91,141700.0
2005-04-20 09:30:00,16.88,16.92,16.77,16.85,86400.0,16.88,16.92,16.77,16.85,86400.0
2005-04-20 10:00:00,16.86,17.02,16.85,17.0,88800.0,16.86,17.02,16.85,17.0,88800.0
2005-04-20 11:00:00,17.0,17.06,16.87,16.91,44700.0,17.0,17.06,16.87,16.91,44700.0
2005-04-20 12:00:00,16.9,16.94,16.89,16.9,54000.0,16.9,16.94,16.89,16.9,54000.0
2005-04-20 13:00:00,16.9,16.9,16.66,16.72,97800.0,16.9,16.9,16.66,16.72,97800.0
2005-04-20 14:00:00,16.73,16.79,16.63,16.7,110800.0,16.73,16.79,16.63,16.7,110800.0
2005-04-20 15:00:00,16.7,16.83,16.68,16.68,262900.0,16.7,16.83,16.68,16.68,262900.0
2005-04-21 09:30:00,16.92,17.05,16.82,17.05,53900.0,16.92,17.05,16.82,17.05,53900.0
2005-04-21 10:00:00,17.04,17.05,16.93,17.05,76800.0,17.04,17.05,16.93,17.05,76800.0
2005-04-21 11:00:00,17.05,17.05,16.83,16.99,87800.0,17.05,17.05,16.83,16.99,87800.0
2005-04-21 12:00:00,17.0,17.07,16.93,16.93,76300.0,17.0,17.07,16.93,16.93,76300.0
2005-04-21 13:00:00,16.94,17.0,16.87,17.0,55300.0,16.94,17.0,16.87,17.0,55300.0
2005-04-21 14:00:00,17.0,17.04,16.99,17.0,95500.0,17.0,17.04,16.99,17.0,95500.0
2005-04-21 15:00:00,17.0,17.04,16.95,17.04,207700.0,17.0,17.04,16.95,17.04,207700.0
2005-04-22 09:30:00,17.04,17.09,16.91,17.0,74400.0,17.04,17.09,16.91,17.0,74400.0
2005-04-22 10:00:00,17.0,17.03,16.82,16.85,55500.0,17.0,17.03,16.82,16.85,55500.0
2005-04-22 11:00:00,16.85,16.98,16.81,16.98,46800.0,16.85,16.98,16.81,16.98,46800.0
2005-04-22 12:00:00,16.98,17.01,16.91,17.0,60000.0,16.98,17.01,16.91,17.0,60000.0
2005-04-22 13:00:00,17.0,17.02,16.96,17.01,73500.0,17.0,17.02,16.96,17.01,73500.0
2005-04-22 14:00:00,17.01,17.01,16.68,16.74,98000.0,17.01,17.01,16.68,16.74,98000.0
2005-04-22 15:00:00,16.74,16.96,16.7,16.96,185100.0,16.74,16.96,16.7,16.96,185100.0
2005-04-25 09:30:00,17.07,17.13,16.95,17.0,61400.0,17.07,17.13,16.95,17.0,61400.0
2005-04-25 10:00:00,17.0,17.16,16.97,17.01,54600.0,17.0,17.16,16.97,17.01,54600.0
2005-04-25 11:00:00,17.02,17.18,17.02,17.18,78100.0,17.02,17.18,17.02,17.18,78100.0
2005-04-25 12:00:00,17.18,17.18,17.09,17.15,34800.0,17.18,17.18,17.09,17.15,34800.0
2005-04-25 13:00:00,17.14,17.15,17.01,17.01,57900.0,17.14,17.15,17.01,17.01,57900.0
2005-04-25 14:00:00,17.01,17.04,16.87,16.87,103600.0,17.01,17.04,16.87,16.87,103600.0
2005-04-25 15:00:00,16.87,17.09,16.8,17.08,295600.0,16.87,17.09,16.8,17.08,295600.0
2005-04-26 09:30:00,17.09,17.17,16.91,16.97,42300.0,17.09,17.17,16.91,16.97,42300.0
2005-04-26 10:00:00,16.99,17.2,16.86,17.16,95400.0,16.99,17.2,16.86,17.16,95400.0
2005-04-26 11:00:00,17.16,17.16,16.89,16.96,38800.0,17.16,17.16,16.89,16.96,38800.0
2005-04-26 12:00:00,16.96,16.97,16.85,16.88,47600.0,16.96,16.97,16.85,16.88,47600.0
2005-04-26 13:00:00,16.88,16.89,16.68,16.75,67800.0,16.88,16.89,16.68,16.75,67800.0
2005-04-26 14:00:00,16.75,16.76,16.67,16.73,99200.0,16.75,16.76,16.67,16.73,99200.0
2005-04-26 15:00:00,16.74,16.76,16.62,16.63,145700.0,16.74,16.76,16.62,16.63,145700.0
2005-04-27 09:30:00,16.65,16.9,16.58,16.78,40300.0,16.65,16.9,16.58,16.78,40300.0
2005-04-27 10:00:00,16.78,16.97,16.7,16.89,100800.0,16.78,16.97,16.7,16.89,100800.0
2005-04-27 11:00:00,16.89,16.89,16.73,16.83,63400.0,16.89,16.89,16.73,16.83,63400.0
2005-04-27 12:00:00,16.85,16.93,16.82,16.89,75200.0,16.85,16.93,16.82,16.89,75200.0
2005-04-27 13:00:00,16.88,17.02,16.87,17.01,73200.0,16.88,17.02,16.87,17.01,73200.0
2005-04-27 14:00:00,17.01,17.01,16.9,16.94,100000.0,17.01,17.01,16.9,16.94,100000.0
2005-04-27 15:00:00,16.95,17.0,16.85,16.9,154500.0,16.95,17.0,16.85,16.9,154500.0
2005-04-28 09:30:00,16.91,16.91,16.66,16.75,63300.0,16.91,16.91,16.66,16.75,63300.0
2005-04-28 10:00:00,16.76,16.84,16.56,16.6,296000.0,16.76,16.84,16.56,16.6,296000.0
2005-04-28 11:00:00,16.6,16.71,16.49,16.53,109100.0,16.6,16.71,16.49,16.53,109100.0
2005-04-28 12:00:00,16.52,16.59,16.48,16.59,39100.0,16.52,16.59,16.48,16.59,39100.0
2005-04-28 13:00:00,16.57,16.75,16.23,16.74,234000.0,16.57,16.75,16.23,16.74,234000.0
2005-04-28 14:00:00,16.74,16.75,16.45,16.48,77700.0,16.74,16.75,16.45,16.48,77700.0
2005-04-28 15:00:00,16.48,16.58,16.48,16.5,138200.0,16.48,16.58,16.48,16.5,138200.0
2005-04-29 09:30:00,16.55,16.63,16.5,16.57,32800.0,16.55,16.63,16.5,16.57,32800.0
2005-04-29 10:00:00,16.58,16.63,16.31,16.38,98400.0,16.58,16.63,16.31,16.38,98400.0
2005-04-29 11:00:00,16.37,16.5,16.27,16.3,65000.0,16.37,16.5,16.27,16.3,65000.0
2005-04-29 12:00:00,16.29,16.36,16.23,16.24,112000.0,16.29,16.36,16.23,16.24,112000.0
2005-04-29 13:00:00,16.24,16.29,16.23,16.23,110600.0,16.24,16.29,16.23,16.23,110600.0
2005-04-29 14:00:00,16.22,16.34,16.18,16.23,235600.0,16.22,16.34,16.18,16.23,235600.0
2005-04-29 15:00:00,16.23,16.5,16.23,16.43,334900.0,16.23,16.5,16.23,16.43,334900.0
2005-05-02 09:30:00,16.5,16.7,16.43,16.69,54700.0,16.5,16.7,16.43,16.69,54700.0
2005-05-02 10:00:00,16.69,16.78,16.62,16.69,76100.0,16.69,16.78,16.62,16.69,76100.0
2005-05-02 11:00:00,16.7,16.73,16.65,16.69,53600.0,16.7,16.73,16.65,16.69,53600.0
2005-05-02 12:00:00,16.69,16.78,16.68,16.74,56100.0,16.69,16.78,16.68,16.74,56100.0
2005-05-02 13:00:00,16.74,16.75,16.67,16.69,54700.0,16.74,16.75,16.67,16.69,54700.0
2005-05-02 14:00:00,16.68,16.68,16.52,16.56,69100.0,16.68,16.68,16.52,16.56,69100.0
2005-05-02 15:00:00,16.55,16.68,16.51,16.68,132500.0,16.55,16.68,16.51,16.68,132500.0
2005-05-03 09:30:00,16.75,16.95,16.66,16.92,30300.0,16.75,16.95,16.66,16.92,30300.0
2005-05-03 10:00:00,16.92,16.92,16.72,16.75,48700.0,16.92,16.92,16.72,16.75,48700.0
2005-05-03 11:00:00,16.75,16.77,16.67,16.75,48000.0,16.75,16.77,16.67,16.75,48000.0
2005-05-03 12:00:00,16.74,16.76,16.73,16.75,25800.0,16.74,16.76,16.73,16.75,25800.0
2005-05-03 13:00:00,16.76,16.81,16.74,16.8,94000.0,16.76,16.81,16.74,16.8,94000.0
2005-05-03 14:00:00,16.8,16.97,16.73,16.87,105500.0,16.8,16.97,16.73,16.87,105500.0
2005-05-03 15:00:00,16.87,16.9,16.73,16.83,320100.0,16.87,16.9,16.73,16.83,320100.0
2005-05-04 09:30:00,16.94,17.03,16.94,17.0,56100.0,16.94,17.03,16.94,17.0,56100.0
2005-05-04 10:00:00,17.0,17.13,16.96,17.0,89500.0,17.0,17.13,16.96,17.0,89500.0
2005-05-04 11:00:00,17.0,17.06,16.96,16.96,72600.0,17.0,17.06,16.96,16.96,72600.0
2005-05-04 12:00:00,16.96,17.05,16.96,17.05,47000.0,16.96,17.05,16.96,17.05,47000.0
2005-05-04 13:00:00,17.05,17.06,17.02,17.05,43700.0,17.05,17.06,17.02,17.05,43700.0
2005-05-04 14:00:00,17.05,17.05,17.03,17.05,84300.0,17.05,17.05,17.03,17.05,84300.0
2005-05-04 15:00:00,17.04,17.12,17.02,17.08,101800.0,17.04,17.12,17.02,17.08,101800.0
2005-05-05 09:30:00,17.0,17.01,16.83,16.91,33400.0,17.0,17.01,16.83,16.91,33400.0
2005-05-05 10:00:00,16.91,17.25,16.9,17.14,98100.0,16.91,17.25,16.9,17.14,98100.0
2005-05-05 11:00:00,17.14,17.22,17.11,17.15,49300.0,17.14,17.22,17.11,17.15,49300.0
2005-05-05 12:00:00,17.14,17.15,16.92,16.92,45800.0,17.14,17.15,16.92,16.92,45800.0
2005-05-05 13:00:00,16.91,16.92,16.7,16.7,127200.0,16.91,16.92,16.7,16.7,127200.0
2005-05-05 14:00:00,16.71,16.85,16.7,16.75,62900.0,16.71,16.85,16.7,16.75,62900.0
2005-05-05 15:00:00,16.75,16.95,16.7,16.86,141200.0,16.75,16.95,16.7,16.86,141200.0
2005-05-06 09:30:00,17.0,17.14,16.94,17.06,79400.0,17.0,17.14,16.94,17.06,79400.0
2005-05-06 10:00:00,17.04,17.1,16.84,16.92,115800.0,17.04,17.1,16.84,16.92,115800.0
2005-05-06 11:00:00,16.93,16.98,16.85,16.86,69800.0,16.93,16.98,16.85,16.86,69800.0
2005-05-06 12:00:00,16.87,16.88,16.77,16.86,71300.0,16.87,16.88,16.77,16.86,71300.0
2005-05-06 13:00:00,16.87,16.92,16.87,16.91,36600.0,16.87,16.92,16.87,16.91,36600.0
2005-05-06 14:00:00,16.91,16.91,16.83,16.9,76500.0,16.91,16.91,16.83,16.9,76500.0
2005-05-06 15:00:00,16.9,16.92,16.86,16.92,135600.0,16.9,16.92,16.86,16.92,135600.0
2005-05-09 09:30:00,16.85,16.99,16.74,16.76,25500.0,16.85,16.99,16.74,16.76,25500.0
2005-05-09 10:00:00,16.76,16.82,16.67,16.79,82900.0,16.76,16.82,16.67,16.79,82900.0
2005-05-09 11:00:00,16.79,16.87,16.78,16.83,110300.0,16.79,16.87,16.78,16.83,110300.0
2005-05-09 12:00:00,16.83,16.85,16.79,16.81,47600.0,16.83,16.85,16.79,16.81,47600.0
2005-05-09 13:00:00,16.8,16.98,16.8,16.98,60800.0,16.8,16.98,16.8,16.98,60800.0
2005-05-09 14:00:00,16.98,16.99,16.82,16.84,54500.0,16.98,16.99,16.82,16.84,54500.0
2005-05-09 15:00:00,16.85,16.88,16.79,16.84,92400.0,16.85,16.88,16.79,16.84,92400.0
2005-05-10 09:30:00,16.75,16.78,16.7,16.75,55800.0,16.75,16.78,16.7,16.75,55800.0
2005-05-10 10:00:00,16.75,16.83,16.71,16.8,98600.0,16.75,16.83,16.71,16.8,98600.0
2005-05-10 11:00:00,16.81,16.81,16.74,16.75,73000.0,16.81,16.81,16.74,16.75,73000.0
2005-05-10 12:00:00,16.75,16.82,16.73,16.79,58600.0,16.75,16.82,16.73,16.79,58600.0
2005-05-10 13:00:00,16.79,16.86,16.77,16.84,38300.0,16.79,16.86,16.77,16.84,38300.0
2005-05-10 14:00:00,16.84,16.84,16.73,16.75,92900.0,16.84,16.84,16.73,16.75,92900.0
2005-05-10 15:00:00,16.74,16.84,16.74,16.82,179300.0,16.74,16.84,16.74,16.82,179300.0
2005-05-11 09:30:00,16.81,16.99,16.81,16.94,53000.0,16.81,16.99,16.81,16.94,53000.0
2005-05-11 10:00:00,16.93,17.07,16.9,17.0,158200.0,16.93,17.07,16.9,17.0,158200.0
2005-05-11 11:00:00,16.99,17.01,16.86,16.96,49500.0,16.99,17.01,16.86,16.96,49500.0
2005-05-11 12:00:00,16.98,17.0,16.8,16.89,76500.0,16.98,17.0,16.8,16.89,76500.0
2005-05-11 13:00:00,16.9,17.02,16.9,17.02,46300.0,16.9,17.02,16.9,17.02,46300.0
2005-05-11 14:00:00,17.02,17.24,17.02,17.08,131900.0,17.02,17.24,17.02,17.08,131900.0
2005-05-11 15:00:00,17.07,17.27,17.03,17.27,273200.0,17.07,17.27,17.03,17.27,273200.0
2005-05-12 09:30:00,17.26,17.4,17.05,17.05,69200.0,17.26,17.4,17.05,17.05,69200.0
2005-05-12 10:00:00,17.05,17.26,17.03,17.14,63300.0,17.05,17.26,17.03,17.14,63300.0
2005-05-12 11:00:00,17.15,17.17,17.03,17.07,62900.0,17.15,17.17,17.03,17.07,62900.0
2005-05-12 12:00:00,17.07,17.07,16.95,17.0,127700.0,17.07,17.07,16.95,17.0,127700.0
2005-05-12 13:00:00,17.0,17.03,16.8,16.83,72300.0,17.0,17.03,16.8,16.83,72300.0
2005-05-12 14:00:00,16.83,16.86,16.69,16.76,200900.0,16.83,16.86,16.69,16.76,200900.0
2005-05-12 15:00:00,16.76,16.85,16.73,16.84,120500.0,16.76,16.85,16.73,16.84,120500.0
2005-05-13 09:30:00,16.85,17.12,16.85,17.03,69100.0,16.85,17.12,16.85,17.03,69100.0
2005-05-13 10:00:00,17.03,17.23,16.98,17.08,221100.0,17.03,17.23,16.98,17.08,221100.0
2005-05-13 11:00:00,17.06,17.16,17.02,17.14,104600.0,17.06,17.16,17.02,17.14,104600.0
2005-05-13 12:00:00,17.15,17.26,17.1,17.18,144300.0,17.15,17.26,17.1,17.18,144300.0
2005-05-13 13:00:00,17.19,17.2,17.03,17.1,90800.0,17.19,17.2,17.03,17.1,90800.0
2005-05-13 14:00:00,17.08,17.15,16.92,16.95,95700.0,17.08,17.15,16.92,16.95,95700.0
2005-05-13 15:00:00,16.96,17.15,16.94,17.15,131600.0,16.96,17.15,16.94,17.15,131600.0
2005-05-16 09:30:00,17.05,17.32,17.05,17.29,154800.0,17.05,17.32,17.05,17.29,154800.0
2005-05-16 10:00:00,17.29,17.31,17.2,17.3,78700.0,17.29,17.31,17.2,17.3,78700.0
2005-05-16 11:00:00,17.29,17.29,17.18,17.18,131600.0,17.29,17.29,17.18,17.18,131600.0
2005-05-16 12:00:00,17.18,17.2,17.09,17.19,102600.0,17.18,17.2,17.09,17.19,102600.0
2005-05-16 13:00:00,17.19,17.21,17.1,17.18,46900.0,17.19,17.21,17.1,17.18,46900.0
2005-05-16 14:00:00,17.17,17.19,17.09,17.12,74100.0,17.17,17.19,17.09,17.12,74100.0
2005-05-16 15:00:00,17.12,17.24,17.11,17.2,207300.0,17.12,17.24,17.11,17.2,207300.0
2005-05-17 09:30:00,17.2,17.2,17.0,17.2,53100.0,17.2,17.2,17.0,17.2,53100.0
2005-05-17 10:00:00,17.19,17.2,17.1,17.18,35100.0,17.19,17.2,17.1,17.18,35100.0
2005-05-17 11:00:00,17.17,17.22,17.17,17.19,28900.0,17.17,17.22,17.17,17.19,28900.0
2005-05-17 12:00:00,17.19,17.2,17.14,17.14,40300.0,17.19,17.2,17.14,17.14,40300.0
2005-05-17 13:00:00,17.14,17.15,17.05,17.1,70300.0,17.14,17.15,17.05,17.1,70300.0
2005-05-17 14:00:00,17.1,17.18,17.09,17.16,107300.0,17.1,17.18,17.09,17.16,107300.0
2005-05-17 15:00:00,17.15,17.33,17.14,17.33,181200.0,17.15,17.33,17.14,17.33,181200.0
2005-05-18 09:30:00,17.25,17.5,17.22,17.48,78000.0,17.25,17.5,17.22,17.48,78000.0
2005-05-18 10:00:00,17.47,17.53,17.4,17.44,119500.0,17.47,17.53,17.4,17.44,119500.0
2005-05-18 11:00:00,17.45,17.54,17.37,17.52,117800.0,17.45,17.54,17.37,17.52,117800.0
2005-05-18 12:00:00,17.53,17.84,17.5,17.81,122800.0,17.53,17.84,17.5,17.81,122800.0
2005-05-18 13:00:00,17.82,17.84,17.63,17.68,104200.0,17.82,17.84,17.63,17.68,104200.0
2005-05-18 14:00:00,17.69,17.8,17.64,17.76,213500.0,17.69,17.8,17.64,17.76,213500.0
2005-05-18 15:00:00,17.76,18.07,17.75,17.98,701500.0,17.76,18.07,17.75,17.98,701500.0
2005-05-19 09:30:00,17.82,18.11,17.34,18.09,323500.0,17.82,18.11,17.34,18.09,323500.0
2005-05-19 10:00:00,18.09,18.5,17.91,18.44,441900.0,18.09,18.5,17.91,18.44,441900.0
2005-05-19 11:00:00,18.44,18.45,17.97,17.99,154600.0,18.44,18.45,17.97,17.99,154600.0
2005-05-19 12:00:00,17.99,18.0,17.87,17.88,111400.0,17.99,18.0,17.87,17.88,111400.0
2005-05-19 13:00:00,17.89,17.94,17.88,17.92,67600.0,17.89,17.94,17.88,17.92,67600.0
2005-05-19 14:00:00,17.93,18.0,17.9,17.99,91700.0,17.93,18.0,17.9,17.99,91700.0
2005-05-19 15:00:00,17.99,18.08,17.93,18.03,278200.0,17.99,18.08,17.93,18.03,278200.0
2005-05-20 09:30:00,17.96,18.1,17.96,18.03,125600.0,17.96,18.1,17.96,18.03,125600.0
2005-05-20 10:00:00,18.03,18.05,17.96,17.98,132100.0,18.03,18.05,17.96,17.98,132100.0
2005-05-20 11:00:00,17.98,18.0,17.88,17.92,92400.0,17.98,18.0,17.88,17.92,92400.0
2005-05-20 12:00:00,17.94,17.96,17.78,17.89,101200.0,17.94,17.96,17.78,17.89,101200.0
2005-05-20 13:00:00,17.89,17.9,17.8,17.8,56000.0,17.89,17.9,17.8,17.8,56000.0
2005-05-20 14:00:00,17.8,17.96,17.8,17.91,111300.0,17.8,17.96,17.8,17.91,111300.0
2005-05-20 15:00:00,17.9,17.93,17.88,17.92,186500.0,17.9,17.93,17.88,17.92,186500.0
2005-05-23 09:30:00,17.93,18.05,17.7,17.85,100900.0,17.93,18.05,17.7,17.85,100900.0
2005-05-23 10:00:00,17.85,17.89,17.78,17.85,95700.0,17.85,17.89,17.78,17.85,95700.0
2005-05-23 11:00:00,17.84,17.86,17.79,17.85,85700.0,17.84,17.86,17.79,17.85,85700.0
2005-05-23 12:00:00,17.85,17.87,17.81,17.83,64000.0,17.85,17.87,17.81,17.83,64000.0
2005-05-23 13:00:00,17.83,17.84,17.79,17.81,52500.0,17.83,17.84,17.79,17.81,52500.0
2005-05-23 14:00:00,17.81,17.84,17.76,17.77,102600.0,17.81,17.84,17.76,17.77,102600.0
2005-05-23 15:00:00,17.78,17.85,17.77,17.83,223100.0,17.78,17.85,17.77,17.83,223100.0
2005-05-24 09:30:00,17.84,17.85,17.76,17.82,42900.0,17.84,17.85,17.76,17.82,42900.0
2005-05-24 10:00:00,17.84,17.84,17.7,17.73,53400.0,17.84,17.84,17.7,17.73,53400.0
2005-05-24 11:00:00,17.73,17.84,17.71,17.8,127000.0,17.73,17.84,17.71,17.8,127000.0
2005-05-24 12:00:00,17.8,17.81,17.75,17.75,53200.0,17.8,17.81,17.75,17.75,53200.0
2005-05-24 13:00:00,17.75,17.75,17.72,17.74,45800.0,17.75,17.75,17.72,17.74,45800.0
2005-05-24 14:00:00,17.73,17.96,17.72,17.92,199100.0,17.73,17.96,17.72,17.92,199100.0
2005-05-24 15:00:00,17.91,18.03,17.87,17.94,338200.0,17.91,18.03,17.87,17.94,338200.0
2005-05-25 09:30:00,17.81,17.96,17.81,17.95,250600.0,17.81,17.96,17.81,17.95,250600.0
2005-05-25 10:00:00,17.95,17.99,17.84,17.86,202800.0,17.95,17.99,17.84,17.86,202800.0
2005-05-25 11:00:00,17.86,17.9,17.85,17.9,112000.0,17.86,17.9,17.85,17.9,112000.0
2005-05-25 12:00:00,17.9,17.93,17.89,17.89,88400.0,17.9,17.93,17.89,17.89,88400.0
2005-05-25 13:00:00,17.89,17.89,17.77,17.82,89500.0,17.89,17.89,17.77,17.82,89500.0
2005-05-25 14:00:00,17.82,17.86,17.77,17.86,64800.0,17.82,17.86,17.77,17.86,64800.0
2005-05-25 15:00:00,17.86,17.92,17.78,17.88,236200.0,17.86,17.92,17.78,17.88,236200.0
2005-05-26 09:30:00,17.99,18.27,17.99,18.23,78500.0,17.99,18.27,17.99,18.23,78500.0
2005-05-26 10:00:00,18.23,18.29,18.11,18.18,81600.0,18.23,18.29,18.11,18.18,81600.0
2005-05-26 11:00:00,18.17,18.26,18.17,18.26,66300.0,18.17,18.26,18.17,18.26,66300.0
2005-05-26 12:00:00,18.25,18.33,18.25,18.3,47100.0,18.25,18.33,18.25,18.3,47100.0
2005-05-26 13:00:00,18.3,18.31,18.25,18.3,59200.0,18.3,18.31,18.25,18.3,59200.0
2005-05-26 14:00:00,18.29,18.35,18.29,18.29,54500.0,18.29,18.35,18.29,18.29,54500.0
2005-05-26 15:00:00,18.29,18.45,18.28,18.39,139800.0,18.29,18.45,18.28,18.39,139800.0
2005-05-27 09:30:00,18.31,18.45,18.29,18.33,58900.0,18.31,18.45,18.29,18.33,58900.0
2005-05-27 10:00:00,18.33,18.36,18.22,18.22,272600.0,18.33,18.36,18.22,18.22,272600.0
2005-05-27 11:00:00,18.23,18.25,17.96,17.99,299200.0,18.23,18.25,17.96,17.99,299200.0
2005-05-27 12:00:00,17.99,18.2,17.99,18.19,206000.0,17.99,18.2,17.99,18.19,206000.0
2005-05-27 13:00:00,18.19,18.21,18.15,18.2,149500.0,18.19,18.21,18.15,18.2,149500.0
2005-05-27 14:00:00,18.19,18.35,18.16,18.3,281800.0,18.19,18.35,18.16,18.3,281800.0
2005-05-27 15:00:00,18.32,18.32,18.12,18.17,287300.0,18.32,18.32,18.12,18.17,287300.0
2005-05-31 09:30:00,18.1,18.28,18.1,18.12,68800.0,18.1,18.28,18.1,18.12,68800.0
2005-05-31 10:00:00,18.11,18.29,18.11,18.2,108100.0,18.11,18.29,18.11,18.2,108100.0
2005-05-31 11:00:00,18.2,18.22,18.05,18.17,185100.0,18.2,18.22,18.05,18.17,185100.0
2005-05-31 12:00:00,18.18,18.24,18.13,18.23,50800.0,18.18,18.24,18.13,18.23,50800.0
2005-05-31 13:00:00,18.23,18.29,18.18,18.24,90200.0,18.23,18.29,18.18,18.24,90200.0
2005-05-31 14:00:00,18.23,18.24,18.14,18.2,172000.0,18.23,18.24,18.14,18.2,172000.0
2005-05-31 15:00:00,18.2,18.22,18.11,18.14,299400.0,18.2,18.22,18.11,18.14,299400.0
2005-06-01 09:30:00,18.06,18.34,18.06,18.32,93100.0,18.06,18.34,18.06,18.32,93100.0
2005-06-01 10:00:00,18.32,18.5,18.15,18.21,190700.0,18.32,18.5,18.15,18.21,190700.0
2005-06-01 11:00:00,18.2,18.33,18.16,18.17,251800.0,18.2,18.33,18.16,18.17,251800.0
2005-06-01 12:00:00,18.18,19.27,18.07,18.26,214600.0,18.18,19.27,18.07,18.26,214600.0
2005-06-01 13:00:00,18.26,18.33,18.25,18.31,64000.0,18.26,18.33,18.25,18.31,64000.0
2005-06-01 14:00:00,18.31,18.35,18.19,18.2,61700.0,18.31,18.35,18.19,18.2,61700.0
2005-06-01 15:00:00,18.2,18.36,18.19,18.27,73000.0,18.2,18.36,18.19,18.27,73000.0
2005-06-02 09:30:00,18.15,18.43,18.15,18.32,63100.0,18.15,18.43,18.15,18.32,63100.0
2005-06-02 10:00:00,18.34,18.5,18.3,18.47,119000.0,18.34,18.5,18.3,18.47,119000.0
2005-06-02 11:00:00,18.44,18.49,18.43,18.47,56400.0,18.44,18.49,18.43,18.47,56400.0
2005-06-02 12:00:00,18.46,18.47,18.31,18.32,78600.0,18.46,18.47,18.31,18.32,78600.0
2005-06-02 13:00:00,18.31,18.43,18.31,18.39,126700.0,18.31,18.43,18.31,18.39,126700.0
2005-06-02 14:00:00,18.42,18.5,18.4,18.45,188800.0,18.42,18.5,18.4,18.45,188800.0
2005-06-02 15:00:00,18.44,18.47,18.43,18.47,208900.0,18.44,18.47,18.43,18.47,208900.0
2005-06-03 09:30:00,18.49,18.5,18.3,18.31,112700.0,18.49,18.5,18.3,18.31,112700.0
2005-06-03 10:00:00,18.3,18.3,18.18,18.24,84900.0,18.3,18.3,18.18,18.24,84900.0
2005-06-03 11:00:00,18.24,18.32,18.07,18.18,99700.0,18.24,18.32,18.07,18.18,99700.0
2005-06-03 12:00:00,18.18,18.21,18.01,18.06,64500.0,18.18,18.21,18.01,18.06,64500.0
2005-06-03 13:00:00,18.06,18.1,18.01,18.08,51600.0,18.06,18.1,18.01,18.08,51600.0
2005-06-03 14:00:00,18.09,18.1,18.02,18.03,51600.0,18.09,18.1,18.02,18.03,51600.0
2005-06-03 15:00:00,18.02,18.05,17.91,17.91,144000.0,18.02,18.05,17.91,17.91,144000.0
2005-06-06 09:30:00,17.9,18.03,17.9,18.02,52000.0,17.9,18.03,17.9,18.02,52000.0
2005-06-06 10:00:00,17.99,18.15,17.98,18.1,91600.0,17.99,18.15,17.98,18.1,91600.0
2005-06-06 11:00:00,18.1,18.16,17.99,18.12,134800.0,18.1,18.16,17.99,18.12,134800.0
2005-06-06 12:00:00,18.12,18.25,18.11,18.17,109100.0,18.12,18.25,18.11,18.17,109100.0
2005-06-06 13:00:00,18.17,18.24,18.15,18.24,51500.0,18.17,18.24,18.15,18.24,51500.0
2005-06-06 14:00:00,18.22,18.33,18.18,18.18,300900.0,18.22,18.33,18.18,18.18,300900.0
2005-06-06 15:00:00,18.17,18.18,18.08,18.15,384900.0,18.17,18.18,18.08,18.15,384900.0
2005-06-07 09:30:00,18.1,18.37,18.1,18.34,38000.0,18.1,18.37,18.1,18.34,38000.0
2005-06-07 10:00:00,18.35,18.39,18.28,18.29,136200.0,18.35,18.39,18.28,18.29,136200.0
2005-06-07 11:00:00,18.29,18.36,18.28,18.3,54700.0,18.29,18.36,18.28,18.3,54700.0
2005-06-07 12:00:00,18.3,18.3,18.28,18.3,36100.0,18.3,18.3,18.28,18.3,36100.0
2005-06-07 13:00:00,18.29,18.29,18.1,18.11,83000.0,18.29,18.29,18.1,18.11,83000.0
2005-06-07 14:00:00,18.11,18.14,17.91,18.12,121200.0,18.11,18.14,17.91,18.12,121200.0
2005-06-07 15:00:00,18.1,18.19,18.06,18.09,160600.0,18.1,18.19,18.06,18.09,160600.0
2005-06-08 09:30:00,18.07,18.28,18.05,18.25,70900.0,18.07,18.28,18.05,18.25,70900.0
2005-06-08 10:00:00,18.27,18.28,18.15,18.25,233100.0,18.27,18.28,18.15,18.25,233100.0
2005-06-08 11:00:00,18.25,18.34,18.24,18.32,49700.0,18.25,18.34,18.24,18.32,49700.0
2005-06-08 12:00:00,18.32,18.48,18.32,18.44,116300.0,18.32,18.48,18.32,18.44,116300.0
2005-06-08 13:00:00,18.44,18.45,18.3,18.32,83500.0,18.44,18.45,18.3,18.32,83500.0
2005-06-08 14:00:00,18.32,18.32,18.22,18.24,80300.0,18.32,18.32,18.22,18.24,80300.0
2005-06-08 15:00:00,18.24,18.33,18.2,18.26,189500.0,18.24,18.33,18.2,18.26,189500.0
2005-06-09 09:30:00,18.33,18.36,18.08,18.16,54300.0,18.33,18.36,18.08,18.16,54300.0
2005-06-09 10:00:00,18.16,18.26,18.03,18.11,82400.0,18.16,18.26,18.03,18.11,82400.0
2005-06-09 11:00:00,18.11,18.12,17.92,17.99,161900.0,18.11,18.12,17.92,17.99,161900.0
2005-06-09 12:00:00,18.0,18.38,17.99,18.37,286800.0,18.0,18.38,17.99,18.37,286800.0
2005-06-09 13:00:00,18.34,18.34,18.25,18.3,75200.0,18.34,18.34,18.25,18.3,75200.0
2005-06-09 14:00:00,18.29,18.32,18.24,18.26,67300.0,18.29,18.32,18.24,18.26,67300.0
2005-06-09 15:00:00,18.26,18.35,18.24,18.32,178500.0,18.26,18.35,18.24,18.32,178500.0
2005-06-10 09:30:00,18.4,18.42,18.05,18.06,58200.0,18.4,18.42,18.05,18.06,58200.0
2005-06-10 10:00:00,18.06,18.33,18.05,18.27,94400.0,18.06,18.33,18.05,18.27,94400.0
2005-06-10 11:00:00,18.29,18.31,18.21,18.22,42200.0,18.29,18.31,18.21,18.22,42200.0
2005-06-10 12:00:00,18.22,18.3,18.2,18.23,94500.0,18.22,18.3,18.2,18.23,94500.0
2005-06-10 13:00:00,18.23,18.31,18.2,18.25,35100.0,18.23,18.31,18.2,18.25,35100.0
2005-06-10 14:00:00,18.26,18.32,18.23,18.31,62800.0,18.26,18.32,18.23,18.31,62800.0
2005-06-10 15:00:00,18.3,18.43,18.27,18.34,175600.0,18.3,18.43,18.27,18.34,175600.0
2005-06-13 09:30:00,18.25,18.43,18.25,18.37,34200.0,18.25,18.43,18.25,18.37,34200.0
2005-06-13 10:00:00,18.35,18.43,18.22,18.34,168400.0,18.35,18.43,18.22,18.34,168400.0
2005-06-13 11:00:00,18.34,18.45,18.27,18.37,61100.0,18.34,18.45,18.27,18.37,61100.0
2005-06-13 12:00:00,18.37,18.46,18.33,18.41,45700.0,18.37,18.46,18.33,18.41,45700.0
2005-06-13 13:00:00,18.42,18.5,18.38,18.49,115000.0,18.42,18.5,18.38,18.49,115000.0
2005-06-13 14:00:00,18.49,18.68,18.48,18.66,239600.0,18.49,18.68,18.48,18.66,239600.0
2005-06-13 15:00:00,18.64,18.65,18.44,18.57,192900.0,18.64,18.65,18.44,18.57,192900.0
2005-06-14 09:30:00,18.51,18.75,18.45,18.75,58300.0,18.51,18.75,18.45,18.75,58300.0
2005-06-14 10:00:00,18.76,18.77,18.43,18.46,99500.0,18.76,18.77,18.43,18.46,99500.0
2005-06-14 11:00:00,18.49,18.67,18.46,18.62,119900.0,18.49,18.67,18.46,18.62,119900.0
2005-06-14 12:00:00,18.63,18.63,18.57,18.59,192900.0,18.63,18.63,18.57,18.59,192900.0
2005-06-14 13:00:00,18.6,18.71,18.56,18.7,65500.0,18.6,18.71,18.56,18.7,65500.0
2005-06-14 14:00:00,18.71,18.75,18.54,18.57,109800.0,18.71,18.75,18.54,18.57,109800.0
2005-06-14 15:00:00,18.56,18.64,18.54,18.62,181000.0,18.56,18.64,18.54,18.62,181000.0
2005-06-15 09:30:00,18.7,18.7,18.25,18.51,206600.0,18.7,18.7,18.25,18.51,206600.0
2005-06-15 10:00:00,18.5,18.53,18.34,18.36,210600.0,18.5,18.53,18.34,18.36,210600.0
2005-06-15 11:00:00,18.37,18.41,18.24,18.3,91800.0,18.37,18.41,18.24,18.3,91800.0
2005-06-15 12:00:00,18.31,18.47,18.3,18.41,89900.0,18.31,18.47,18.3,18.41,89900.0
2005-06-15 13:00:00,18.41,18.46,18.31,18.42,67000.0,18.41,18.46,18.31,18.42,67000.0
2005-06-15 14:00:00,18.42,18.5,18.37,18.47,50400.0,18.42,18.5,18.37,18.47,50400.0
2005-06-15 15:00:00,18.47,18.5,18.37,18.45,91100.0,18.47,18.5,18.37,18.45,91100.0
2005-06-16 09:30:00,18.55,18.55,18.31,18.47,60100.0,18.55,18.55,18.31,18.47,60100.0
2005-06-16 10:00:00,18.47,18.54,18.47,18.52,40200.0,18.47,18.54,18.47,18.52,40200.0
2005-06-16 11:00:00,18.53,18.63,18.46,18.6,92500.0,18.53,18.63,18.46,18.6,92500.0
2005-06-16 12:00:00,18.59,18.68,18.5,18.65,230600.0,18.59,18.68,18.5,18.65,230600.0
2005-06-16 13:00:00,18.66,18.73,18.6,18.66,89700.0,18.66,18.73,18.6,18.66,89700.0
2005-06-16 14:00:00,18.66,18.7,18.59,18.61,95400.0,18.66,18.7,18.59,18.61,95400.0
2005-06-16 15:00:00,18.62,18.78,18.61,18.78,161400.0,18.62,18.78,18.61,18.78,161400.0
2005-06-17 09:30:00,18.05,18.47,17.14,17.25,1669100.0,18.05,18.47,17.14,17.25,1669100.0
2005-06-17 10:00:00,17.25,17.97,17.2,17.76,515800.0,17.25,17.97,17.2,17.76,515800.0
2005-06-17 11:00:00,17.76,17.77,17.46,17.53,257100.0,17.76,17.77,17.46,17.53,257100.0
2005-06-17 12:00:00,17.54,17.54,17.36,17.4,287300.0,17.54,17.54,17.36,17.4,287300.0
2005-06-17 13:00:00,17.42,17.53,17.4,17.51,154400.0,17.42,17.53,17.4,17.51,154400.0
2005-06-17 14:00:00,17.5,17.52,17.49,17.5,189200.0,17.5,17.52,17.49,17.5,189200.0
2005-06-17 15:00:00,17.49,17.5,17.41,17.44,330200.0,17.49,17.5,17.41,17.44,330200.0
2005-06-20 09:30:00,17.49,17.5,16.81,17.3,198100.0,17.49,17.5,16.81,17.3,198100.0
2005-06-20 10:00:00,17.3,17.49,17.29,17.42,92400.0,17.3,17.49,17.29,17.42,92400.0
2005-06-20 11:00:00,17.42,17.47,17.37,17.43,215700.0,17.42,17.47,17.37,17.43,215700.0
2005-06-20 12:00:00,17.44,17.47,17.43,17.43,142900.0,17.44,17.47,17.43,17.43,142900.0
2005-06-20 13:00:00,17.44,17.44,17.37,17.41,158500.0,17.44,17.44,17.37,17.41,158500.0
2005-06-20 14:00:00,17.42,17.53,17.4,17.52,166800.0,17.42,17.53,17.4,17.52,166800.0
2005-06-20 15:00:00,17.51,17.55,17.44,17.49,209800.0,17.51,17.55,17.44,17.49,209800.0
2005-06-21 09:30:00,17.44,17.49,17.32,17.43,71500.0,17.44,17.49,17.32,17.43,71500.0
2005-06-21 10:00:00,17.4,17.63,17.36,17.59,109000.0,17.4,17.63,17.36,17.59,109000.0
2005-06-21 11:00:00,17.58,17.64,17.53,17.61,97200.0,17.58,17.64,17.53,17.61,97200.0
2005-06-21 12:00:00,17.61,17.65,17.54,17.55,82600.0,17.61,17.65,17.54,17.55,82600.0
2005-06-21 13:00:00,17.54,17.54,17.36,17.37,75400.0,17.54,17.54,17.36,17.37,75400.0
2005-06-21 14:00:00,17.37,17.47,17.37,17.44,94100.0,17.37,17.47,17.37,17.44,94100.0
2005-06-21 15:00:00,17.44,17.44,17.25,17.4,225800.0,17.44,17.44,17.25,17.4,225800.0
2005-06-22 09:30:00,17.53,17.56,17.31,17.34,80500.0,17.53,17.56,17.31,17.34,80500.0
2005-06-22 10:00:00,17.33,17.49,17.14,17.15,120500.0,17.33,17.49,17.14,17.15,120500.0
2005-06-22 11:00:00,17.16,17.19,17.06,17.06,68200.0,17.16,17.19,17.06,17.06,68200.0
2005-06-22 12:00:00,17.06,17.18,17.05,17.17,72000.0,17.06,17.18,17.05,17.17,72000.0
2005-06-22 13:00:00,17.17,17.28,17.06,17.1,73800.0,17.17,17.28,17.06,17.1,73800.0
2005-06-22 14:00:00,17.1,17.28,17.06,17.27,181800.0,17.1,17.28,17.06,17.27,181800.0
2005-06-22 15:00:00,17.28,17.35,17.22,17.31,191100.0,17.28,17.35,17.22,17.31,191100.0
2005-06-23 09:30:00,17.26,17.37,17.19,17.22,69600.0,17.26,17.37,17.19,17.22,69600.0
2005-06-23 10:00:00,17.22,17.26,17.12,17.25,83900.0,17.22,17.26,17.12,17.25,83900.0
2005-06-23 11:00:00,17.25,17.65,17.22,17.63,182900.0,17.25,17.65,17.22,17.63,182900.0
2005-06-23 12:00:00,17.62,17.63,17.49,17.58,117700.0,17.62,17.63,17.49,17.58,117700.0
2005-06-23 13:00:00,17.59,17.59,17.19,17.25,91100.0,17.59,17.59,17.19,17.25,91100.0
2005-06-23 14:00:00,17.25,17.34,17.21,17.31,101600.0,17.25,17.34,17.21,17.31,101600.0
2005-06-23 15:00:00,17.31,17.31,17.13,17.16,137600.0,17.31,17.31,17.13,17.16,137600.0
2005-06-24 09:30:00,17.06,17.12,16.6,16.63,254200.0,17.06,17.12,16.6,16.63,254200.0
2005-06-24 10:00:00,16.62,16.69,16.49,16.51,314900.0,16.62,16.69,16.49,16.51,314900.0
2005-06-24 11:00:00,16.5,16.62,16.49,16.62,200800.0,16.5,16.62,16.49,16.62,200800.0
2005-06-24 12:00:00,16.61,16.65,16.58,16.59,120100.0,16.61,16.65,16.58,16.59,120100.0
2005-06-24 13:00:00,16.59,16.65,16.52,16.64,174700.0,16.59,16.65,16.52,16.64,174700.0
2005-06-24 14:00:00,16.64,16.86,16.62,16.85,148800.0,16.64,16.86,16.62,16.85,148800.0
2005-06-24 15:00:00,16.84,16.93,16.77,16.78,290200.0,16.84,16.93,16.77,16.78,290200.0
2005-06-27 09:30:00,16.68,16.8,16.62,16.75,62700.0,16.68,16.8,16.62,16.75,62700.0
2005-06-27 10:00:00,16.75,16.76,16.45,16.51,80200.0,16.75,16.76,16.45,16.51,80200.0
2005-06-27 11:00:00,16.51,16.63,16.49,16.57,47100.0,16.51,16.63,16.49,16.57,47100.0
2005-06-27 12:00:00,16.59,16.63,16.52,16.53,27300.0,16.59,16.63,16.52,16.53,27300.0
2005-06-27 13:00:00,16.52,16.6,16.44,16.49,52100.0,16.52,16.6,16.44,16.49,52100.0
2005-06-27 14:00:00,16.49,16.54,16.44,16.52,64400.0,16.49,16.54,16.44,16.52,64400.0
2005-06-27 15:00:00,16.52,16.62,16.5,16.61,157800.0,16.52,16.62,16.5,16.61,157800.0
2005-06-28 09:30:00,16.6,16.75,16.51,16.65,42500.0,16.6,16.75,16.51,16.65,42500.0
2005-06-28 10:00:00,16.66,16.73,16.62,16.62,41300.0,16.66,16.73,16.62,16.62,41300.0
2005-06-28 11:00:00,16.64,16.82,16.63,16.77,51100.0,16.64,16.82,16.63,16.77,51100.0
2005-06-28 12:00:00,16.77,16.81,16.7,16.7,34400.0,16.77,16.81,16.7,16.7,34400.0
2005-06-28 13:00:00,16.72,16.78,16.7,16.75,48800.0,16.72,16.78,16.7,16.75,48800.0
2005-06-28 14:00:00,16.75,16.86,16.73,16.84,44300.0,16.75,16.86,16.73,16.84,44300.0
2005-06-28 15:00:00,16.84,16.87,16.77,16.8,91900.0,16.84,16.87,16.77,16.8,91900.0
2005-06-29 09:30:00,16.76,16.9,16.7,16.75,60300.0,16.76,16.9,16.7,16.75,60300.0
2005-06-29 10:00:00,16.75,16.83,16.64,16.79,69100.0,16.75,16.83,16.64,16.79,69100.0
2005-06-29 11:00:00,16.79,16.85,16.76,16.85,45900.0,16.79,16.85,16.76,16.85,45900.0
2005-06-29 12:00:00,16.84,16.89,16.82,16.87,169100.0,16.84,16.89,16.82,16.87,169100.0
2005-06-29 13:00:00,16.88,17.0,16.85,16.86,201100.0,16.88,17.0,16.85,16.86,201100.0
2005-06-29 14:00:00,16.86,16.92,16.83,16.87,99600.0,16.86,16.92,16.83,16.87,99600.0
2005-06-29 15:00:00,16.87,16.92,16.85,16.9,100800.0,16.87,16.92,16.85,16.9,100800.0
2005-06-30 09:30:00,17.13,17.18,16.99,17.02,94800.0,17.13,17.18,16.99,17.02,94800.0
2005-06-30 10:00:00,17.03,17.08,16.91,16.92,94200.0,17.03,17.08,16.91,16.92,94200.0
2005-06-30 11:00:00,16.92,17.0,16.81,16.96,66700.0,16.92,17.0,16.81,16.96,66700.0
2005-06-30 12:00:00,16.97,16.97,16.81,16.82,24900.0,16.97,16.97,16.81,16.82,24900.0
2005-06-30 13:00:00,16.82,16.91,16.75,16.91,97000.0,16.82,16.91,16.75,16.91,97000.0
2005-06-30 14:00:00,16.91,16.96,16.74,16.8,153800.0,16.91,16.96,16.74,16.8,153800.0
2005-06-30 15:00:00,16.81,16.83,16.59,16.63,313700.0,16.81,16.83,16.59,16.63,313700.0
2005-07-01 09:30:00,16.53,16.71,16.5,16.58,130600.0,16.53,16.71,16.5,16.58,130600.0
2005-07-01 10:00:00,16.59,16.84,16.5,16.78,190600.0,16.59,16.84,16.5,16.78,190600.0
2005-07-01 11:00:00,16.79,16.9,16.73,16.73,60400.0,16.79,16.9,16.73,16.73,60400.0
2005-07-01 12:00:00,16.73,16.76,16.54,16.54,58700.0,16.73,16.76,16.54,16.54,58700.0
2005-07-01 13:00:00,16.56,16.58,16.51,16.53,58000.0,16.56,16.58,16.51,16.53,58000.0
2005-07-01 14:00:00,16.53,16.59,16.49,16.58,65700.0,16.53,16.59,16.49,16.58,65700.0
2005-07-01 15:00:00,16.57,16.66,16.55,16.66,111800.0,16.57,16.66,16.55,16.66,111800.0
2005-07-05 09:30:00,16.65,16.65,16.42,16.5,48700.0,16.65,16.65,16.42,16.5,48700.0
2005-07-05 10:00:00,16.5,16.82,16.48,16.67,132200.0,16.5,16.82,16.48,16.67,132200.0
2005-07-05 11:00:00,16.68,16.7,16.42,16.56,200800.0,16.68,16.7,16.42,16.56,200800.0
2005-07-05 12:00:00,16.55,16.83,16.55,16.8,90500.0,16.55,16.83,16.55,16.8,90500.0
2005-07-05 13:00:00,16.8,16.85,16.76,16.82,104700.0,16.8,16.85,16.76,16.82,104700.0
2005-07-05 14:00:00,16.82,16.86,16.81,16.81,35700.0,16.82,16.86,16.81,16.81,35700.0
2005-07-05 15:00:00,16.82,16.85,16.79,16.84,133400.0,16.82,16.85,16.79,16.84,133400.0
2005-07-06 09:30:00,16.88,16.91,16.64,16.66,39800.0,16.88,16.91,16.64,16.66,39800.0
2005-07-06 10:00:00,16.66,16.77,16.64,16.75,50000.0,16.66,16.77,16.64,16.75,50000.0
2005-07-06 11:00:00,16.76,16.77,16.66,16.72,34600.0,16.76,16.77,16.66,16.72,34600.0
2005-07-06 12:00:00,16.73,16.8,16.71,16.79,48000.0,16.73,16.8,16.71,16.79,48000.0
2005-07-06 13:00:00,16.79,16.81,16.76,16.77,59800.0,16.79,16.81,16.76,16.77,59800.0
2005-07-06 14:00:00,16.77,16.86,16.76,16.83,86600.0,16.77,16.86,16.76,16.83,86600.0
2005-07-06 15:00:00,16.83,16.91,16.74,16.74,139000.0,16.83,16.91,16.74,16.74,139000.0
2005-07-07 09:30:00,16.55,16.8,16.47,16.61,50500.0,16.55,16.8,16.47,16.61,50500.0
2005-07-07 10:00:00,16.61,16.78,16.61,16.63,56700.0,16.61,16.78,16.61,16.63,56700.0
2005-07-07 11:00:00,16.62,16.9,16.61,16.89,55300.0,16.62,16.9,16.61,16.89,55300.0
2005-07-07 12:00:00,16.88,16.92,16.76,16.76,41700.0,16.88,16.92,16.76,16.76,41700.0
2005-07-07 13:00:00,16.77,16.92,16.77,16.87,22300.0,16.77,16.92,16.77,16.87,22300.0
2005-07-07 14:00:00,16.87,16.93,16.76,16.82,120700.0,16.87,16.93,16.76,16.82,120700.0
2005-07-07 15:00:00,16.82,16.9,16.82,16.84,63600.0,16.82,16.9,16.82,16.84,63600.0
2005-07-08 09:30:00,16.87,16.96,16.85,16.85,39000.0,16.87,16.96,16.85,16.85,39000.0
2005-07-08 10:00:00,16.85,17.09,16.83,17.06,174000.0,16.85,17.09,16.83,17.06,174000.0
2005-07-08 11:00:00,17.07,17.15,17.06,17.11,83400.0,17.07,17.15,17.06,17.11,83400.0
2005-07-08 12:00:00,17.12,17.43,17.12,17.41,87200.0,17.12,17.43,17.12,17.41,87200.0
2005-07-08 13:00:00,17.4,17.41,17.26,17.26,92400.0,17.4,17.41,17.26,17.26,92400.0
2005-07-08 14:00:00,17.27,17.5,17.26,17.49,99600.0,17.27,17.5,17.26,17.49,99600.0
2005-07-08 15:00:00,17.49,17.55,17.37,17.5,144600.0,17.49,17.55,17.37,17.5,144600.0
2005-07-11 09:30:00,17.39,17.45,17.21,17.37,75700.0,17.39,17.45,17.21,17.37,75700.0
2005-07-11 10:00:00,17.37,17.47,17.37,17.44,95600.0,17.37,17.47,17.37,17.44,95600.0
2005-07-11 11:00:00,17.43,17.62,17.37,17.5,124300.0,17.43,17.62,17.37,17.5,124300.0
2005-07-11 12:00:00,17.49,17.55,17.45,17.49,70100.0,17.49,17.55,17.45,17.49,70100.0
2005-07-11 13:00:00,17.48,17.53,17.48,17.52,87000.0,17.48,17.53,17.48,17.52,87000.0
2005-07-11 14:00:00,17.51,17.6,17.48,17.48,116300.0,17.51,17.6,17.48,17.48,116300.0
2005-07-11 15:00:00,17.48,17.6,17.38,17.6,184800.0,17.48,17.6,17.38,17.6,184800.0
2005-07-12 09:30:00,17.5,17.65,17.48,17.63,38700.0,17.5,17.65,17.48,17.63,38700.0
2005-07-12 10:00:00,17.63,17.68,17.45,17.56,67600.0,17.63,17.68,17.45,17.56,67600.0
2005-07-12 11:00:00,17.58,17.69,17.48,17.62,31300.0,17.58,17.69,17.48,17.62,31300.0
2005-07-12 12:00:00,17.62,17.73,17.6,17.73,38000.0,17.62,17.73,17.6,17.73,38000.0
2005-07-12 13:00:00,17.73,17.9,17.72,17.88,77700.0,17.73,17.9,17.72,17.88,77700.0
2005-07-12 14:00:00,17.89,17.91,17.84,17.88,55100.0,17.89,17.91,17.84,17.88,55100.0
2005-07-12 15:00:00,17.89,17.97,17.77,17.95,164600.0,17.89,17.97,17.77,17.95,164600.0
2005-07-13 09:30:00,17.86,17.98,17.81,17.85,30900.0,17.86,17.98,17.81,17.85,30900.0
2005-07-13 10:00:00,17.88,17.96,17.8,17.86,83500.0,17.88,17.96,17.8,17.86,83500.0
2005-07-13 11:00:00,17.86,17.98,17.84,17.9,127400.0,17.86,17.98,17.84,17.9,127400.0
2005-07-13 12:00:00,17.9,17.95,17.88,17.89,43500.0,17.9,17.95,17.88,17.89,43500.0
2005-07-13 13:00:00,17.89,17.94,17.87,17.91,59200.0,17.89,17.94,17.87,17.91,59200.0
2005-07-13 14:00:00,17.9,17.93,17.85,17.89,73800.0,17.9,17.93,17.85,17.89,73800.0
2005-07-13 15:00:00,17.88,17.95,17.86,17.9,103900.0,17.88,17.95,17.86,17.9,103900.0
2005-07-14 09:30:00,17.95,18.0,17.88,17.9,43600.0,17.95,18.0,17.88,17.9,43600.0
2005-07-14 10:00:00,17.9,18.0,17.89,17.99,69900.0,17.9,18.0,17.89,17.99,69900.0
2005-07-14 11:00:00,17.99,18.0,17.95,17.99,36500.0,17.99,18.0,17.95,17.99,36500.0
2005-07-14 12:00:00,17.99,18.0,17.97,17.97,41300.0,17.99,18.0,17.97,17.97,41300.0
2005-07-14 13:00:00,17.98,18.05,17.94,18.01,55200.0,17.98,18.05,17.94,18.01,55200.0
2005-07-14 14:00:00,18.01,18.04,17.99,18.02,51800.0,18.01,18.04,17.99,18.02,51800.0
2005-07-14 15:00:00,18.04,18.1,17.91,18.09,155300.0,18.04,18.1,17.91,18.09,155300.0
2005-07-15 09:30:00,18.05,18.14,17.98,18.1,256800.0,18.05,18.14,17.98,18.1,256800.0
2005-07-15 10:00:00,18.1,18.13,17.82,17.83,120000.0,18.1,18.13,17.82,17.83,120000.0
2005-07-15 11:00:00,17.84,17.86,17.69,17.69,92800.0,17.84,17.86,17.69,17.69,92800.0
2005-07-15 12:00:00,17.7,17.71,17.56,17.58,83800.0,17.7,17.71,17.56,17.58,83800.0
2005-07-15 13:00:00,17.58,17.78,17.58,17.67,85500.0,17.58,17.78,17.58,17.67,85500.0
2005-07-15 14:00:00,17.67,17.96,17.64,17.96,93100.0,17.67,17.96,17.64,17.96,93100.0
2005-07-15 15:00:00,17.95,17.97,17.82,17.91,108200.0,17.95,17.97,17.82,17.91,108200.0
2005-07-18 09:30:00,17.7,17.99,17.7,17.97,55500.0,17.7,17.99,17.7,17.97,55500.0
2005-07-18 10:00:00,17.97,18.13,17.94,18.01,114000.0,17.97,18.13,17.94,18.01,114000.0
2005-07-18 11:00:00,18.01,18.08,17.91,17.93,57900.0,18.01,18.08,17.91,17.93,57900.0
2005-07-18 12:00:00,17.94,18.09,17.9,18.07,39400.0,17.94,18.09,17.9,18.07,39400.0
2005-07-18 13:00:00,18.06,18.1,17.98,18.02,75800.0,18.06,18.1,17.98,18.02,75800.0
2005-07-18 14:00:00,18.01,18.1,18.01,18.1,37800.0,18.01,18.1,18.01,18.1,37800.0
2005-07-18 15:00:00,18.1,18.15,18.02,18.06,148200.0,18.1,18.15,18.02,18.06,148200.0
2005-07-19 09:30:00,18.1,18.2,17.88,18.06,48200.0,18.1,18.2,17.88,18.06,48200.0
2005-07-19 10:00:00,18.06,18.3,18.03,18.21,62100.0,18.06,18.3,18.03,18.21,62100.0
2005-07-19 11:00:00,18.21,18.3,18.19,18.2,68000.0,18.21,18.3,18.19,18.2,68000.0
2005-07-19 12:00:00,18.2,18.22,18.0,18.01,71200.0,18.2,18.22,18.0,18.01,71200.0
2005-07-19 13:00:00,18.0,18.07,17.99,18.0,47100.0,18.0,18.07,17.99,18.0,47100.0
2005-07-19 14:00:00,18.0,18.0,17.87,17.88,83800.0,18.0,18.0,17.87,17.88,83800.0
2005-07-19 15:00:00,17.88,18.01,17.85,18.01,135700.0,17.88,18.01,17.85,18.01,135700.0
2005-07-20 09:30:00,17.99,18.05,17.82,17.89,72000.0,17.99,18.05,17.82,17.89,72000.0
2005-07-20 10:00:00,17.88,18.01,17.8,18.0,123300.0,17.88,18.01,17.8,18.0,123300.0
2005-07-20 11:00:00,18.0,18.13,17.93,17.99,118200.0,18.0,18.13,17.93,17.99,118200.0
2005-07-20 12:00:00,17.99,18.06,17.94,18.06,72500.0,17.99,18.06,17.94,18.06,72500.0
2005-07-20 13:00:00,18.06,18.07,17.93,17.96,121900.0,18.06,18.07,17.93,17.96,121900.0
2005-07-20 14:00:00,17.96,18.08,17.96,18.0,104000.0,17.96,18.08,17.96,18.0,104000.0
2005-07-20 15:00:00,18.01,18.37,18.0,18.34,190700.0,18.01,18.37,18.0,18.34,190700.0
2005-07-21 09:30:00,18.24,18.32,18.0,18.32,60600.0,18.24,18.32,18.0,18.32,60600.0
2005-07-21 10:00:00,18.32,18.39,18.27,18.33,143300.0,18.32,18.39,18.27,18.33,143300.0
2005-07-21 11:00:00,18.33,18.35,18.12,18.12,67000.0,18.33,18.35,18.12,18.12,67000.0
2005-07-21 12:00:00,18.12,18.16,18.08,18.15,60800.0,18.12,18.16,18.08,18.15,60800.0
2005-07-21 13:00:00,18.15,18.17,18.05,18.06,41500.0,18.15,18.17,18.05,18.06,41500.0
2005-07-21 14:00:00,18.05,18.08,17.93,17.97,62800.0,18.05,18.08,17.93,17.97,62800.0
2005-07-21 15:00:00,17.95,18.14,17.93,18.1,99900.0,17.95,18.14,17.93,18.1,99900.0
2005-07-22 09:30:00,18.12,18.28,18.12,18.19,32400.0,18.12,18.28,18.12,18.19,32400.0
2005-07-22 10:00:00,18.2,18.22,17.78,17.78,83400.0,18.2,18.22,17.78,17.78,83400.0
2005-07-22 11:00:00,17.78,17.8,17.56,17.57,114100.0,17.78,17.8,17.56,17.57,114100.0
2005-07-22 12:00:00,17.57,17.63,17.52,17.54,83100.0,17.57,17.63,17.52,17.54,83100.0
2005-07-22 13:00:00,17.54,17.7,17.52,17.6,67600.0,17.54,17.7,17.52,17.6,67600.0
2005-07-22 14:00:00,17.61,17.76,17.5,17.74,85700.0,17.61,17.76,17.5,17.74,85700.0
2005-07-22 15:00:00,17.73,17.98,17.7,17.93,147400.0,17.73,17.98,17.7,17.93,147400.0
2005-07-25 09:30:00,17.88,17.99,17.79,17.94,44300.0,17.88,17.99,17.79,17.94,44300.0
2005-07-25 10:00:00,17.96,18.14,17.92,18.12,66600.0,17.96,18.14,17.92,18.12,66600.0
2005-07-25 11:00:00,18.12,18.14,17.87,17.9,47800.0,18.12,18.14,17.87,17.9,47800.0
2005-07-25 12:00:00,17.9,17.92,17.82,17.91,39800.0,17.9,17.92,17.82,17.91,39800.0
2005-07-25 13:00:00,17.91,17.97,17.91,17.94,82100.0,17.91,17.97,17.91,17.94,82100.0
2005-07-25 14:00:00,17.92,17.97,17.89,17.93,49900.0,17.92,17.97,17.89,17.93,49900.0
2005-07-25 15:00:00,17.91,18.05,17.89,17.95,109900.0,17.91,18.05,17.89,17.95,109900.0
2005-07-26 09:30:00,18.02,18.17,17.98,18.0,58400.0,18.02,18.17,17.98,18.0,58400.0
2005-07-26 10:00:00,18.0,18.0,17.82,17.85,67700.0,18.0,18.0,17.82,17.85,67700.0
2005-07-26 11:00:00,17.86,17.89,17.75,17.83,48700.0,17.86,17.89,17.75,17.83,48700.0
2005-07-26 12:00:00,17.83,17.83,17.56,17.76,84200.0,17.83,17.83,17.56,17.76,84200.0
2005-07-26 13:00:00,17.75,17.85,17.71,17.8,49000.0,17.75,17.85,17.71,17.8,49000.0
2005-07-26 14:00:00,17.79,17.82,17.69,17.73,72500.0,17.79,17.82,17.69,17.73,72500.0
2005-07-26 15:00:00,17.74,17.9,17.68,17.82,140500.0,17.74,17.9,17.68,17.82,140500.0
2005-07-27 09:30:00,17.9,18.0,17.81,17.91,88100.0,17.9,18.0,17.81,17.91,88100.0
2005-07-27 10:00:00,17.89,17.89,17.62,17.8,98600.0,17.89,17.89,17.62,17.8,98600.0
2005-07-27 11:00:00,17.8,17.87,17.8,17.87,286000.0,17.8,17.87,17.8,17.87,286000.0
2005-07-27 12:00:00,17.87,18.13,17.87,18.03,88100.0,17.87,18.13,17.87,18.03,88100.0
2005-07-27 13:00:00,18.04,18.07,17.99,18.05,70100.0,18.04,18.07,17.99,18.05,70100.0
2005-07-27 14:00:00,18.06,18.16,17.98,17.98,94600.0,18.06,18.16,17.98,17.98,94600.0
2005-07-27 15:00:00,17.99,18.1,17.94,18.05,125800.0,17.99,18.1,17.94,18.05,125800.0
2005-07-28 09:30:00,18.0,18.21,17.95,18.18,53100.0,18.0,18.21,17.95,18.18,53100.0
2005-07-28 10:00:00,18.18,18.24,17.98,18.21,73300.0,18.18,18.24,17.98,18.21,73300.0
2005-07-28 11:00:00,18.21,18.22,18.08,18.18,38500.0,18.21,18.22,18.08,18.18,38500.0
2005-07-28 12:00:00,18.18,18.19,18.13,18.13,12100.0,18.18,18.19,18.13,18.13,12100.0
2005-07-28 13:00:00,18.13,18.19,18.13,18.18,42600.0,18.13,18.19,18.13,18.18,42600.0
2005-07-28 14:00:00,18.18,18.25,18.12,18.23,39800.0,18.18,18.25,18.12,18.23,39800.0
2005-07-28 15:00:00,18.22,18.24,18.18,18.23,58400.0,18.22,18.24,18.18,18.23,58400.0
2005-07-29 09:30:00,18.18,18.38,18.16,18.36,149600.0,18.18,18.38,18.16,18.36,149600.0
2005-07-29 10:00:00,18.36,18.48,18.25,18.35,242700.0,18.36,18.48,18.25,18.35,242700.0
2005-07-29 11:00:00,18.35,18.38,18.27,18.28,165100.0,18.35,18.38,18.27,18.28,165100.0
2005-07-29 12:00:00,18.29,18.38,18.28,18.38,75300.0,18.29,18.38,18.28,18.38,75300.0
2005-07-29 13:00:00,18.38,18.43,18.35,18.43,42600.0,18.38,18.43,18.35,18.43,42600.0
2005-07-29 14:00:00,18.43,18.5,18.41,18.43,73700.0,18.43,18.5,18.41,18.43,73700.0
2005-07-29 15:00:00,18.43,18.53,18.36,18.5,190200.0,18.43,18.53,18.36,18.5,190200.0
2005-08-01 09:30:00,18.54,18.6,18.41,18.55,156900.0,18.54,18.6,18.41,18.55,156900.0
2005-08-01 10:00:00,18.56,18.78,18.5,18.68,225400.0,18.56,18.78,18.5,18.68,225400.0
2005-08-01 11:00:00,18.68,18.68,18.51,18.62,65900.0,18.68,18.68,18.51,18.62,65900.0
2005-08-01 12:00:00,18.61,18.75,18.61,18.68,72200.0,18.61,18.75,18.61,18.68,72200.0
2005-08-01 13:00:00,18.68,18.75,18.61,18.73,68300.0,18.68,18.75,18.61,18.73,68300.0
2005-08-01 14:00:00,18.75,18.94,18.72,18.8,157600.0,18.75,18.94,18.72,18.8,157600.0
2005-08-01 15:00:00,18.81,18.83,18.65,18.7,140000.0,18.81,18.83,18.65,18.7,140000.0
2005-08-02 09:30:00,18.7,18.76,18.58,18.65,45200.0,18.7,18.76,18.58,18.65,45200.0
2005-08-02 10:00:00,18.63,18.92,18.63,18.89,66800.0,18.63,18.92,18.63,18.89,66800.0
2005-08-02 11:00:00,18.89,18.9,18.74,18.83,52900.0,18.89,18.9,18.74,18.83,52900.0
2005-08-02 12:00:00,18.83,18.83,18.64,18.64,94600.0,18.83,18.83,18.64,18.64,94600.0
2005-08-02 13:00:00,18.65,18.79,18.64,18.78,169600.0,18.65,18.79,18.64,18.78,169600.0
2005-08-02 14:00:00,18.78,18.81,18.66,18.68,336200.0,18.78,18.81,18.66,18.68,336200.0
2005-08-02 15:00:00,18.68,18.77,18.62,18.74,309700.0,18.68,18.77,18.62,18.74,309700.0
2005-08-03 09:30:00,18.57,18.69,18.42,18.46,83700.0,18.57,18.69,18.42,18.46,83700.0
2005-08-03 10:00:00,18.45,18.51,18.28,18.29,312000.0,18.45,18.51,18.28,18.29,312000.0
2005-08-03 11:00:00,18.29,18.3,18.05,18.12,116600.0,18.29,18.3,18.05,18.12,116600.0
2005-08-03 12:00:00,18.12,18.19,18.1,18.13,59900.0,18.12,18.19,18.1,18.13,59900.0
2005-08-03 13:00:00,18.12,18.24,18.0,18.03,137800.0,18.12,18.24,18.0,18.03,137800.0
2005-08-03 14:00:00,18.03,18.08,17.92,18.02,113200.0,18.03,18.08,17.92,18.02,113200.0
2005-08-03 15:00:00,18.02,18.16,18.02,18.13,251200.0,18.02,18.16,18.02,18.13,251200.0
2005-08-04 09:30:00,18.02,18.19,17.9,17.98,38900.0,18.02,18.19,17.9,17.98,38900.0
2005-08-04 10:00:00,17.97,18.04,17.91,18.01,68700.0,17.97,18.04,17.91,18.01,68700.0
2005-08-04 11:00:00,18.01,18.02,17.77,17.77,102100.0,18.01,18.02,17.77,17.77,102100.0
2005-08-04 12:00:00,17.8,17.85,17.74,17.76,51000.0,17.8,17.85,17.74,17.76,51000.0
2005-08-04 13:00:00,17.76,17.95,17.76,17.94,96000.0,17.76,17.95,17.76,17.94,96000.0
2005-08-04 14:00:00,17.93,18.02,17.93,17.99,60600.0,17.93,18.02,17.93,17.99,60600.0
2005-08-04 15:00:00,17.99,18.01,17.87,17.87,178900.0,17.99,18.01,17.87,17.87,178900.0
2005-08-05 09:30:00,17.9,17.9,17.66,17.82,61300.0,17.9,17.9,17.66,17.82,61300.0
2005-08-05 10:00:00,17.82,17.82,17.64,17.76,47800.0,17.82,17.82,17.64,17.76,47800.0
2005-08-05 11:00:00,17.74,17.76,17.53,17.54,83300.0,17.74,17.76,17.53,17.54,83300.0
2005-08-05 12:00:00,17.54,17.55,17.5,17.54,83800.0,17.54,17.55,17.5,17.54,83800.0
2005-08-05 13:00:00,17.53,17.57,17.49,17.53,194100.0,17.53,17.57,17.49,17.53,194100.0
2005-08-05 14:00:00,17.51,17.55,17.49,17.5,145600.0,17.51,17.55,17.49,17.5,145600.0
2005-08-05 15:00:00,17.5,17.6,17.47,17.53,199100.0,17.5,17.6,17.47,17.53,199100.0
2005-08-08 09:30:00,17.5,17.67,17.43,17.58,29900.0,17.5,17.67,17.43,17.58,29900.0
2005-08-08 10:00:00,17.58,17.61,17.32,17.34,60500.0,17.58,17.61,17.32,17.34,60500.0
2005-08-08 11:00:00,17.35,17.4,17.31,17.38,100900.0,17.35,17.4,17.31,17.38,100900.0
2005-08-08 12:00:00,17.38,17.4,17.34,17.4,96600.0,17.38,17.4,17.34,17.4,96600.0
2005-08-08 13:00:00,17.4,17.43,17.3,17.43,79800.0,17.4,17.43,17.3,17.43,79800.0
2005-08-08 14:00:00,17.43,17.43,17.34,17.35,41800.0,17.43,17.43,17.34,17.35,41800.0
2005-08-08 15:00:00,17.36,17.38,17.25,17.38,101800.0,17.36,17.38,17.25,17.38,101800.0
2005-08-09 09:30:00,17.39,17.48,17.28,17.37,32200.0,17.39,17.48,17.28,17.37,32200.0
2005-08-09 10:00:00,17.37,17.37,17.29,17.34,35900.0,17.37,17.37,17.29,17.34,35900.0
2005-08-09 11:00:00,17.34,17.36,17.32,17.32,38200.0,17.34,17.36,17.32,17.32,38200.0
2005-08-09 12:00:00,17.33,17.34,17.24,17.24,70000.0,17.33,17.34,17.24,17.24,70000.0
2005-08-09 13:00:00,17.24,17.26,17.18,17.24,62300.0,17.24,17.26,17.18,17.24,62300.0
2005-08-09 14:00:00,17.24,17.25,17.18,17.23,110100.0,17.24,17.25,17.18,17.23,110100.0
2005-08-09 15:00:00,17.23,17.23,17.17,17.2,219200.0,17.23,17.23,17.17,17.2,219200.0
2005-08-10 09:30:00,17.25,17.35,17.19,17.35,36400.0,17.25,17.35,17.19,17.35,36400.0
2005-08-10 10:00:00,17.35,17.5,17.28,17.37,275800.0,17.35,17.5,17.28,17.37,275800.0
2005-08-10 11:00:00,17.36,17.4,17.25,17.28,209200.0,17.36,17.4,17.25,17.28,209200.0
2005-08-10 12:00:00,17.27,17.27,17.01,17.07,139800.0,17.27,17.27,17.01,17.07,139800.0
2005-08-10 13:00:00,17.07,17.16,17.02,17.11,168900.0,17.07,17.16,17.02,17.11,168900.0
2005-08-10 14:00:00,17.14,17.14,17.06,17.14,146700.0,17.14,17.14,17.06,17.14,146700.0
2005-08-10 15:00:00,17.14,17.17,17.0,17.1,200400.0,17.14,17.17,17.0,17.1,200400.0
2005-08-11 09:30:00,17.17,17.25,17.13,17.23,48700.0,17.17,17.25,17.13,17.23,48700.0
2005-08-11 10:00:00,17.23,17.49,17.23,17.45,104800.0,17.23,17.49,17.23,17.45,104800.0
2005-08-11 11:00:00,17.45,17.45,17.21,17.22,73200.0,17.45,17.45,17.21,17.22,73200.0
2005-08-11 12:00:00,17.22,17.22,17.07,17.17,99400.0,17.22,17.22,17.07,17.17,99400.0
2005-08-11 13:00:00,17.17,17.2,17.15,17.17,64900.0,17.17,17.2,17.15,17.17,64900.0
2005-08-11 14:00:00,17.17,17.21,17.12,17.18,83600.0,17.17,17.21,17.12,17.18,83600.0
2005-08-11 15:00:00,17.18,17.32,17.18,17.26,155400.0,17.18,17.32,17.18,17.26,155400.0
2005-08-12 09:30:00,17.19,17.21,17.02,17.11,56900.0,17.19,17.21,17.02,17.11,56900.0
2005-08-12 10:00:00,17.11,17.19,17.0,17.18,78400.0,17.11,17.19,17.0,17.18,78400.0
2005-08-12 11:00:00,17.18,17.3,17.12,17.15,88000.0,17.18,17.3,17.12,17.15,88000.0
2005-08-12 12:00:00,17.15,17.23,17.13,17.15,40700.0,17.15,17.23,17.13,17.15,40700.0
2005-08-12 13:00:00,17.15,17.17,17.01,17.04,67400.0,17.15,17.17,17.01,17.04,67400.0
2005-08-12 14:00:00,17.04,17.07,16.98,17.03,84500.0,17.04,17.07,16.98,17.03,84500.0
2005-08-12 15:00:00,17.04,17.28,17.03,17.28,191400.0,17.04,17.28,17.03,17.28,191400.0
2005-08-15 09:30:00,17.25,17.32,17.14,17.16,61300.0,17.25,17.32,17.14,17.16,61300.0
2005-08-15 10:00:00,17.16,17.19,17.07,17.12,84700.0,17.16,17.19,17.07,17.12,84700.0
2005-08-15 11:00:00,17.11,17.18,17.07,17.16,97400.0,17.11,17.18,17.07,17.16,97400.0
2005-08-15 12:00:00,17.15,17.36,17.15,17.28,107500.0,17.15,17.36,17.15,17.28,107500.0
2005-08-15 13:00:00,17.3,17.38,17.25,17.35,82400.0,17.3,17.38,17.25,17.35,82400.0
2005-08-15 14:00:00,17.34,17.35,17.19,17.27,86600.0,17.34,17.35,17.19,17.27,86600.0
2005-08-15 15:00:00,17.27,17.28,17.18,17.19,127100.0,17.27,17.28,17.18,17.19,127100.0
2005-08-16 09:30:00,17.18,17.33,17.1,17.2,39000.0,17.18,17.33,17.1,17.2,39000.0
2005-08-16 10:00:00,17.2,17.2,16.91,16.95,74000.0,17.2,17.2,16.91,16.95,74000.0
2005-08-16 11:00:00,16.95,17.04,16.83,16.84,101400.0,16.95,17.04,16.83,16.84,101400.0
2005-08-16 12:00:00,16.84,16.96,16.83,16.93,144100.0,16.84,16.96,16.83,16.93,144100.0
2005-08-16 13:00:00,16.92,16.97,16.91,16.95,124900.0,16.92,16.97,16.91,16.95,124900.0
2005-08-16 14:00:00,16.95,17.01,16.94,16.97,405700.0,16.95,17.01,16.94,16.97,405700.0
2005-08-16 15:00:00,16.98,17.08,16.94,16.99,437600.0,16.98,17.08,16.94,16.99,437600.0
2005-08-17 09:30:00,17.01,17.19,16.92,16.95,64700.0,17.01,17.19,16.92,16.95,64700.0
2005-08-17 10:00:00,16.94,17.08,16.89,16.89,137100.0,16.94,17.08,16.89,16.89,137100.0
2005-08-17 11:00:00,16.89,16.97,16.83,16.87,160000.0,16.89,16.97,16.83,16.87,160000.0
2005-08-17 12:00:00,16.87,16.98,16.86,16.94,101000.0,16.87,16.98,16.86,16.94,101000.0
2005-08-17 13:00:00,16.94,16.95,16.84,16.91,99200.0,16.94,16.95,16.84,16.91,99200.0
2005-08-17 14:00:00,16.92,17.14,16.88,16.97,172600.0,16.92,17.14,16.88,16.97,172600.0
2005-08-17 15:00:00,16.97,17.16,16.89,16.94,471200.0,16.97,17.16,16.89,16.94,471200.0
2005-08-18 09:30:00,18.24,19.28,18.15,18.99,1747800.0,18.24,19.28,18.15,18.99,1747800.0
2005-08-18 10:00:00,18.99,18.99,18.38,18.84,928800.0,18.99,18.99,18.38,18.84,928800.0
2005-08-18 11:00:00,18.84,19.07,18.83,18.95,804000.0,18.84,19.07,18.83,18.95,804000.0
2005-08-18 12:00:00,18.95,19.0,18.81,18.89,434200.0,18.95,19.0,18.81,18.89,434200.0
2005-08-18 13:00:00,18.9,18.9,18.8,18.85,400000.0,18.9,18.9,18.8,18.85,400000.0
2005-08-18 14:00:00,18.84,18.88,18.6,18.75,464100.0,18.84,18.88,18.6,18.75,464100.0
2005-08-18 15:00:00,18.76,18.76,18.33,18.5,2279400.0,18.76,18.76,18.33,18.5,2279400.0
2005-08-19 09:30:00,18.66,18.67,18.44,18.59,339300.0,18.66,18.67,18.44,18.59,339300.0
2005-08-19 10:00:00,18.59,18.67,18.42,18.59,307000.0,18.59,18.67,18.42,18.59,307000.0
2005-08-19 11:00:00,18.6,18.61,18.54,18.58,221000.0,18.6,18.61,18.54,18.58,221000.0
2005-08-19 12:00:00,18.59,18.61,18.58,18.59,166600.0,18.59,18.61,18.58,18.59,166600.0
2005-08-19 13:00:00,18.6,18.66,18.51,18.63,167900.0,18.6,18.66,18.51,18.63,167900.0
2005-08-19 14:00:00,18.65,18.65,18.5,18.5,262700.0,18.65,18.65,18.5,18.5,262700.0
2005-08-19 15:00:00,18.51,18.62,18.48,18.5,295000.0,18.51,18.62,18.48,18.5,295000.0
2005-08-22 09:30:00,18.63,18.72,18.48,18.7,81000.0,18.63,18.72,18.48,18.7,81000.0
2005-08-22 10:00:00,18.69,18.93,18.68,18.87,121700.0,18.69,18.93,18.68,18.87,121700.0
2005-08-22 11:00:00,18.87,18.87,18.72,18.85,98000.0,18.87,18.87,18.72,18.85,98000.0
2005-08-22 12:00:00,18.84,18.85,18.58,18.64,152800.0,18.84,18.85,18.58,18.64,152800.0
2005-08-22 13:00:00,18.64,18.66,18.56,18.61,109200.0,18.64,18.66,18.56,18.61,109200.0
2005-08-22 14:00:00,18.59,18.67,18.55,18.61,111000.0,18.59,18.67,18.55,18.61,111000.0
2005-08-22 15:00:00,18.61,18.7,18.55,18.64,283300.0,18.61,18.7,18.55,18.64,283300.0
2005-08-23 09:30:00,18.65,18.68,18.52,18.52,83400.0,18.65,18.68,18.52,18.52,83400.0
2005-08-23 10:00:00,18.54,18.67,18.53,18.61,123700.0,18.54,18.67,18.53,18.61,123700.0
2005-08-23 11:00:00,18.61,18.66,18.53,18.56,124000.0,18.61,18.66,18.53,18.56,124000.0
2005-08-23 12:00:00,18.57,18.6,18.54,18.6,78000.0,18.57,18.6,18.54,18.6,78000.0
2005-08-23 13:00:00,18.59,18.6,18.57,18.6,91900.0,18.59,18.6,18.57,18.6,91900.0
2005-08-23 14:00:00,18.59,18.61,18.56,18.6,138000.0,18.59,18.61,18.56,18.6,138000.0
2005-08-23 15:00:00,18.59,18.59,18.48,18.49,243300.0,18.59,18.59,18.48,18.49,243300.0
2005-08-24 09:30:00,18.53,18.56,18.42,18.43,109200.0,18.53,18.56,18.42,18.43,109200.0
2005-08-24 10:00:00,18.46,18.74,18.45,18.73,153100.0,18.46,18.74,18.45,18.73,153100.0
2005-08-24 11:00:00,18.73,18.76,18.64,18.65,99500.0,18.73,18.76,18.64,18.65,99500.0
2005-08-24 12:00:00,18.65,18.7,18.62,18.68,104000.0,18.65,18.7,18.62,18.68,104000.0
2005-08-24 13:00:00,18.65,18.71,18.58,18.65,237100.0,18.65,18.71,18.58,18.65,237100.0
2005-08-24 14:00:00,18.65,18.66,18.59,18.61,164900.0,18.65,18.66,18.59,18.61,164900.0
2005-08-24 15:00:00,18.6,18.66,18.47,18.62,576600.0,18.6,18.66,18.47,18.62,576600.0
2005-08-25 09:30:00,18.6,18.76,18.55,18.75,92800.0,18.6,18.76,18.55,18.75,92800.0
2005-08-25 10:00:00,18.74,18.75,18.66,18.72,318200.0,18.74,18.75,18.66,18.72,318200.0
2005-08-25 11:00:00,18.71,18.73,18.64,18.72,101600.0,18.71,18.73,18.64,18.72,101600.0
2005-08-25 12:00:00,18.71,18.74,18.67,18.67,73700.0,18.71,18.74,18.67,18.67,73700.0
2005-08-25 13:00:00,18.67,18.72,18.67,18.7,48900.0,18.67,18.72,18.67,18.7,48900.0
2005-08-25 14:00:00,18.7,18.72,18.69,18.7,259000.0,18.7,18.72,18.69,18.7,259000.0
2005-08-25 15:00:00,18.71,18.73,18.63,18.73,359900.0,18.71,18.73,18.63,18.73,359900.0
2005-08-26 09:30:00,18.65,18.78,18.65,18.77,69300.0,18.65,18.78,18.65,18.77,69300.0
2005-08-26 10:00:00,18.77,18.79,18.63,18.72,279200.0,18.77,18.79,18.63,18.72,279200.0
2005-08-26 11:00:00,18.72,18.75,18.65,18.71,124000.0,18.72,18.75,18.65,18.71,124000.0
2005-08-26 12:00:00,18.7,18.75,18.68,18.7,49600.0,18.7,18.75,18.68,18.7,49600.0
2005-08-26 13:00:00,18.69,18.74,18.69,18.72,107000.0,18.69,18.74,18.69,18.72,107000.0
2005-08-26 14:00:00,18.72,18.78,18.68,18.75,77500.0,18.72,18.78,18.68,18.75,77500.0
2005-08-26 15:00:00,18.75,18.76,18.69,18.71,137600.0,18.75,18.76,18.69,18.71,137600.0
2005-08-29 09:30:00,18.63,18.74,18.6,18.68,323600.0,18.63,18.74,18.6,18.68,323600.0
2005-08-29 10:00:00,18.66,18.91,18.63,18.74,1393200.0,18.66,18.91,18.63,18.74,1393200.0
2005-08-29 11:00:00,18.72,18.84,18.69,18.84,161600.0,18.72,18.84,18.69,18.84,161600.0
2005-08-29 12:00:00,18.84,18.89,18.82,18.87,55700.0,18.84,18.89,18.82,18.87,55700.0
2005-08-29 13:00:00,18.87,18.97,18.87,18.94,117600.0,18.87,18.97,18.87,18.94,117600.0
2005-08-29 14:00:00,18.94,18.94,18.84,18.87,97600.0,18.94,18.94,18.84,18.87,97600.0
2005-08-29 15:00:00,18.87,18.89,18.77,18.82,103200.0,18.87,18.89,18.77,18.82,103200.0
2005-08-30 09:30:00,18.7,18.87,18.7,18.84,56800.0,18.7,18.87,18.7,18.84,56800.0
2005-08-30 10:00:00,18.86,18.99,18.79,18.91,257400.0,18.86,18.99,18.79,18.91,257400.0
2005-08-30 11:00:00,18.91,18.91,18.7,18.78,107200.0,18.91,18.91,18.7,18.78,107200.0
2005-08-30 12:00:00,18.78,18.89,18.77,18.83,65600.0,18.78,18.89,18.77,18.83,65600.0
2005-08-30 13:00:00,18.83,18.84,18.69,18.73,129100.0,18.83,18.84,18.69,18.73,129100.0
2005-08-30 14:00:00,18.73,18.79,18.67,18.7,163600.0,18.73,18.79,18.67,18.7,163600.0
2005-08-30 15:00:00,18.7,18.76,18.69,18.7,129400.0,18.7,18.76,18.69,18.7,129400.0
2005-08-31 09:30:00,18.73,18.85,18.7,18.73,87600.0,18.73,18.85,18.7,18.73,87600.0
2005-08-31 10:00:00,18.74,18.92,18.7,18.82,95800.0,18.74,18.92,18.7,18.82,95800.0
2005-08-31 11:00:00,18.82,18.96,18.81,18.84,133300.0,18.82,18.96,18.81,18.84,133300.0
2005-08-31 12:00:00,18.85,18.85,18.78,18.83,99700.0,18.85,18.85,18.78,18.83,99700.0
2005-08-31 13:00:00,18.82,18.88,18.82,18.88,88900.0,18.82,18.88,18.82,18.88,88900.0
2005-08-31 14:00:00,18.88,18.94,18.79,18.94,105100.0,18.88,18.94,18.79,18.94,105100.0
2005-08-31 15:00:00,18.93,19.0,18.89,19.0,193300.0,18.93,19.0,18.89,19.0,193300.0
2005-09-01 09:30:00,18.72,18.91,18.64,18.81,151000.0,18.72,18.91,18.64,18.81,151000.0
2005-09-01 10:00:00,18.81,18.86,18.7,18.73,124500.0,18.81,18.86,18.7,18.73,124500.0
2005-09-01 11:00:00,18.74,18.9,18.73,18.79,101100.0,18.74,18.9,18.73,18.79,101100.0
2005-09-01 12:00:00,18.78,18.79,18.7,18.7,75500.0,18.78,18.79,18.7,18.7,75500.0
2005-09-01 13:00:00,18.7,18.73,18.69,18.71,63800.0,18.7,18.73,18.69,18.71,63800.0
2005-09-01 14:00:00,18.71,18.87,18.69,18.8,97700.0,18.71,18.87,18.69,18.8,97700.0
2005-09-01 15:00:00,18.8,18.81,18.73,18.73,141100.0,18.8,18.81,18.73,18.73,141100.0
2005-09-02 09:30:00,18.66,18.89,18.66,18.84,64900.0,18.66,18.89,18.66,18.84,64900.0
2005-09-02 10:00:00,18.84,19.0,18.79,18.79,305100.0,18.84,19.0,18.79,18.79,305100.0
2005-09-02 11:00:00,18.8,18.83,18.74,18.75,56500.0,18.8,18.83,18.74,18.75,56500.0
2005-09-02 12:00:00,18.74,19.0,18.72,18.74,73700.0,18.74,19.0,18.72,18.74,73700.0
2005-09-02 13:00:00,18.73,18.79,18.7,18.73,73800.0,18.73,18.79,18.7,18.73,73800.0
2005-09-02 14:00:00,18.73,18.75,18.7,18.72,75600.0,18.73,18.75,18.7,18.72,75600.0
2005-09-02 15:00:00,18.72,18.82,18.7,18.77,148000.0,18.72,18.82,18.7,18.77,148000.0
2005-09-06 09:30:00,18.71,18.85,18.7,18.85,39300.0,18.71,18.85,18.7,18.85,39300.0
2005-09-06 10:00:00,18.84,19.02,18.79,18.98,119900.0,18.84,19.02,18.79,18.98,119900.0
2005-09-06 11:00:00,19.0,19.04,18.98,19.03,87700.0,19.0,19.04,18.98,19.03,87700.0
2005-09-06 12:00:00,19.03,19.05,18.98,19.0,56700.0,19.03,19.05,18.98,19.0,56700.0
2005-09-06 13:00:00,19.0,19.01,18.94,18.98,108700.0,19.0,19.01,18.94,18.98,108700.0
2005-09-06 14:00:00,18.98,19.02,18.96,19.0,123500.0,18.98,19.02,18.96,19.0,123500.0
2005-09-06 15:00:00,19.0,19.03,18.97,19.02,155300.0,19.0,19.03,18.97,19.02,155300.0
2005-09-07 09:30:00,19.06,19.08,18.92,18.96,180700.0,19.06,19.08,18.92,18.96,180700.0
2005-09-07 10:00:00,18.96,18.97,18.83,18.85,105300.0,18.96,18.97,18.83,18.85,105300.0
2005-09-07 11:00:00,18.85,18.87,18.81,18.82,89500.0,18.85,18.87,18.81,18.82,89500.0
2005-09-07 12:00:00,18.81,18.82,18.78,18.8,65500.0,18.81,18.82,18.78,18.8,65500.0
2005-09-07 13:00:00,18.79,18.82,18.78,18.81,140700.0,18.79,18.82,18.78,18.81,140700.0
2005-09-07 14:00:00,18.81,18.82,18.79,18.8,213300.0,18.81,18.82,18.79,18.8,213300.0
2005-09-07 15:00:00,18.8,18.9,18.79,18.89,214800.0,18.8,18.9,18.79,18.89,214800.0
2005-09-08 09:30:00,18.77,18.89,18.74,18.86,151300.0,18.77,18.89,18.74,18.86,151300.0
2005-09-08 10:00:00,18.86,18.9,18.83,18.85,132100.0,18.86,18.9,18.83,18.85,132100.0
2005-09-08 11:00:00,18.86,18.88,18.84,18.85,64200.0,18.86,18.88,18.84,18.85,64200.0
2005-09-08 12:00:00,18.86,18.96,18.85,18.96,79500.0,18.86,18.96,18.85,18.96,79500.0
2005-09-08 13:00:00,18.96,18.99,18.94,18.96,329900.0,18.96,18.99,18.94,18.96,329900.0
2005-09-08 14:00:00,18.96,18.99,18.89,18.97,207500.0,18.96,18.99,18.89,18.97,207500.0
2005-09-08 15:00:00,18.96,19.02,18.84,18.91,350000.0,18.96,19.02,18.84,18.91,350000.0
2005-09-09 09:30:00,18.85,18.98,18.85,18.95,53600.0,18.85,18.98,18.85,18.95,53600.0
2005-09-09 10:00:00,18.95,19.0,18.87,18.93,192400.0,18.95,19.0,18.87,18.93,192400.0
2005-09-09 11:00:00,18.93,19.06,18.92,19.01,466500.0,18.93,19.06,18.92,19.01,466500.0
2005-09-09 12:00:00,19.01,19.03,18.99,19.01,342300.0,19.01,19.03,18.99,19.01,342300.0
2005-09-09 13:00:00,19.01,19.05,18.98,19.0,175900.0,19.01,19.05,18.98,19.0,175900.0
2005-09-09 14:00:00,19.0,19.03,18.87,19.0,326100.0,19.0,19.03,18.87,19.0,326100.0
2005-09-09 15:00:00,18.99,19.03,18.91,19.03,208200.0,18.99,19.03,18.91,19.03,208200.0
2005-09-12 09:30:00,19.01,19.09,18.92,19.07,71000.0,19.01,19.09,18.92,19.07,71000.0
2005-09-12 10:00:00,19.04,19.09,19.0,19.01,110700.0,19.04,19.09,19.0,19.01,110700.0
2005-09-12 11:00:00,19.0,19.01,18.93,18.93,81400.0,19.0,19.01,18.93,18.93,81400.0
2005-09-12 12:00:00,18.92,19.0,18.84,18.84,138800.0,18.92,19.0,18.84,18.84,138800.0
2005-09-12 13:00:00,18.84,18.89,18.82,18.83,63700.0,18.84,18.89,18.82,18.83,63700.0
2005-09-12 14:00:00,18.82,18.82,18.53,18.72,514600.0,18.82,18.82,18.53,18.72,514600.0
2005-09-12 15:00:00,18.72,18.81,18.7,18.7,251200.0,18.72,18.81,18.7,18.7,251200.0
2005-09-13 09:30:00,18.74,18.92,18.4,18.4,113400.0,18.74,18.92,18.4,18.4,113400.0
2005-09-13 10:00:00,18.4,18.65,18.35,18.48,282800.0,18.4,18.65,18.35,18.48,282800.0
2005-09-13 11:00:00,18.5,18.59,18.45,18.58,127400.0,18.5,18.59,18.45,18.58,127400.0
2005-09-13 12:00:00,18.58,18.62,18.58,18.59,156400.0,18.58,18.62,18.58,18.59,156400.0
2005-09-13 13:00:00,18.59,18.74,18.58,18.59,169700.0,18.59,18.74,18.58,18.59,169700.0
2005-09-13 14:00:00,18.59,18.81,18.59,18.67,205300.0,18.59,18.81,18.59,18.67,205300.0
2005-09-13 15:00:00,18.67,18.67,18.48,18.57,257300.0,18.67,18.67,18.48,18.57,257300.0
2005-09-14 09:30:00,18.58,18.83,18.35,18.52,46700.0,18.58,18.83,18.35,18.52,46700.0
2005-09-14 10:00:00,18.51,18.71,18.51,18.64,73900.0,18.51,18.71,18.51,18.64,73900.0
2005-09-14 11:00:00,18.64,18.74,18.57,18.74,56800.0,18.64,18.74,18.57,18.74,56800.0
2005-09-14 12:00:00,18.73,18.83,18.72,18.78,74900.0,18.73,18.83,18.72,18.78,74900.0
2005-09-14 13:00:00,18.78,18.8,18.74,18.78,74900.0,18.78,18.8,18.74,18.78,74900.0
2005-09-14 14:00:00,18.79,18.79,18.58,18.61,122100.0,18.79,18.79,18.58,18.61,122100.0
2005-09-14 15:00:00,18.61,18.78,18.59,18.66,184900.0,18.61,18.78,18.59,18.66,184900.0
2005-09-15 09:30:00,18.67,18.83,18.52,18.53,55800.0,18.67,18.83,18.52,18.53,55800.0
2005-09-15 10:00:00,18.52,18.57,18.33,18.39,93500.0,18.52,18.57,18.33,18.39,93500.0
2005-09-15 11:00:00,18.39,18.59,18.37,18.5,77700.0,18.39,18.59,18.37,18.5,77700.0
2005-09-15 12:00:00,18.49,18.59,18.45,18.57,58700.0,18.49,18.59,18.45,18.57,58700.0
2005-09-15 13:00:00,18.56,18.68,18.56,18.57,85900.0,18.56,18.68,18.56,18.57,85900.0
2005-09-15 14:00:00,18.57,18.63,18.5,18.54,137900.0,18.57,18.63,18.5,18.54,137900.0
2005-09-15 15:00:00,18.54,18.62,18.53,18.6,276900.0,18.54,18.62,18.53,18.6,276900.0
2005-09-16 09:30:00,18.55,18.63,18.43,18.47,738500.0,18.55,18.63,18.43,18.47,738500.0
2005-09-16 10:00:00,18.49,18.76,18.49,18.62,159700.0,18.49,18.76,18.49,18.62,159700.0
2005-09-16 11:00:00,18.62,18.65,18.57,18.64,40500.0,18.62,18.65,18.57,18.64,40500.0
2005-09-16 12:00:00,18.64,18.67,18.48,18.54,149700.0,18.64,18.67,18.48,18.54,149700.0
2005-09-16 13:00:00,18.54,18.62,18.51,18.54,80100.0,18.54,18.62,18.51,18.54,80100.0
2005-09-16 14:00:00,18.54,18.67,18.53,18.66,79800.0,18.54,18.67,18.53,18.66,79800.0
2005-09-16 15:00:00,18.66,18.73,18.57,18.62,166800.0,18.66,18.73,18.57,18.62,166800.0
2005-09-19 09:30:00,18.61,18.69,18.34,18.4,143100.0,18.61,18.69,18.34,18.4,143100.0
2005-09-19 10:00:00,18.4,18.42,18.18,18.2,112000.0,18.4,18.42,18.18,18.2,112000.0
2005-09-19 11:00:00,18.19,18.19,18.11,18.14,76300.0,18.19,18.19,18.11,18.14,76300.0
2005-09-19 12:00:00,18.13,18.23,18.13,18.22,51300.0,18.13,18.23,18.13,18.22,51300.0
2005-09-19 13:00:00,18.23,18.32,18.21,18.23,54700.0,18.23,18.32,18.21,18.23,54700.0
2005-09-19 14:00:00,18.22,18.23,18.0,18.03,127500.0,18.22,18.23,18.0,18.03,127500.0
2005-09-19 15:00:00,18.03,18.29,18.03,18.23,235500.0,18.03,18.29,18.03,18.23,235500.0
2005-09-20 09:30:00,18.32,18.4,18.17,18.36,68500.0,18.32,18.4,18.17,18.36,68500.0
2005-09-20 10:00:00,18.36,18.75,18.36,18.55,153600.0,18.36,18.75,18.36,18.55,153600.0
2005-09-20 11:00:00,18.55,18.61,18.5,18.6,93400.0,18.55,18.61,18.5,18.6,93400.0
2005-09-20 12:00:00,18.6,18.7,18.57,18.68,89000.0,18.6,18.7,18.57,18.68,89000.0
2005-09-20 13:00:00,18.69,18.69,18.52,18.56,90200.0,18.69,18.69,18.52,18.56,90200.0
2005-09-20 14:00:00,18.56,18.65,18.4,18.43,174200.0,18.56,18.65,18.4,18.43,174200.0
2005-09-20 15:00:00,18.42,18.5,18.3,18.39,165400.0,18.42,18.5,18.3,18.39,165400.0
2005-09-21 09:30:00,18.24,18.52,18.19,18.43,112600.0,18.24,18.52,18.19,18.43,112600.0
2005-09-21 10:00:00,18.44,18.53,18.3,18.45,215900.0,18.44,18.53,18.3,18.45,215900.0
2005-09-21 11:00:00,18.46,18.51,18.37,18.4,161100.0,18.46,18.51,18.37,18.4,161100.0
2005-09-21 12:00:00,18.41,18.41,18.35,18.36,85400.0,18.41,18.41,18.35,18.36,85400.0
2005-09-21 13:00:00,18.36,18.42,18.29,18.33,177800.0,18.36,18.42,18.29,18.33,177800.0
2005-09-21 14:00:00,18.31,18.44,18.23,18.4,211900.0,18.31,18.44,18.23,18.4,211900.0
2005-09-21 15:00:00,18.4,18.58,18.37,18.47,489800.0,18.4,18.58,18.37,18.47,489800.0
2005-09-22 09:30:00,18.35,18.46,18.3,18.41,170800.0,18.35,18.46,18.3,18.41,170800.0
2005-09-22 10:00:00,18.42,18.56,18.29,18.46,266100.0,18.42,18.56,18.29,18.46,266100.0
2005-09-22 11:00:00,18.46,18.51,18.3,18.37,214600.0,18.46,18.51,18.3,18.37,214600.0
2005-09-22 12:00:00,18.37,18.41,18.32,18.39,144700.0,18.37,18.41,18.32,18.39,144700.0
2005-09-22 13:00:00,18.39,18.67,18.35,18.59,195500.0,18.39,18.67,18.35,18.59,195500.0
2005-09-22 14:00:00,18.59,18.7,18.5,18.56,269500.0,18.59,18.7,18.5,18.56,269500.0
2005-09-22 15:00:00,18.56,18.64,18.5,18.58,643200.0,18.56,18.64,18.5,18.58,643200.0
2005-09-23 09:30:00,18.67,18.8,18.54,18.56,80200.0,18.67,18.8,18.54,18.56,80200.0
2005-09-23 10:00:00,18.55,18.6,18.44,18.57,210800.0,18.55,18.6,18.44,18.57,210800.0
2005-09-23 11:00:00,18.58,18.62,18.51,18.58,197400.0,18.58,18.62,18.51,18.58,197400.0
2005-09-23 12:00:00,18.58,18.58,18.5,18.52,122900.0,18.58,18.58,18.5,18.52,122900.0
2005-09-23 13:00:00,18.51,18.56,18.45,18.55,121900.0,18.51,18.56,18.45,18.55,121900.0
2005-09-23 14:00:00,18.54,18.55,18.3,18.45,185300.0,18.54,18.55,18.3,18.45,185300.0
2005-09-23 15:00:00,18.44,18.44,18.31,18.31,337200.0,18.44,18.44,18.31,18.31,337200.0
2005-09-26 09:30:00,18.4,18.49,18.2,18.35,70700.0,18.4,18.49,18.2,18.35,70700.0
2005-09-26 10:00:00,18.34,18.65,18.32,18.56,126600.0,18.34,18.65,18.32,18.56,126600.0
2005-09-26 11:00:00,18.56,18.6,18.51,18.56,57800.0,18.56,18.6,18.51,18.56,57800.0
2005-09-26 12:00:00,18.56,18.7,18.56,18.58,93600.0,18.56,18.7,18.56,18.58,93600.0
2005-09-26 13:00:00,18.57,18.6,18.5,18.58,65000.0,18.57,18.6,18.5,18.58,65000.0
2005-09-26 14:00:00,18.6,18.66,18.5,18.62,170000.0,18.6,18.66,18.5,18.62,170000.0
2005-09-26 15:00:00,18.61,18.85,18.6,18.71,296500.0,18.61,18.85,18.6,18.71,296500.0
2005-09-27 09:30:00,18.8,18.8,18.54,18.56,88900.0,18.8,18.8,18.54,18.56,88900.0
2005-09-27 10:00:00,18.55,18.78,18.5,18.7,214700.0,18.55,18.78,18.5,18.7,214700.0
2005-09-27 11:00:00,18.7,18.73,18.67,18.71,159800.0,18.7,18.73,18.67,18.71,159800.0
2005-09-27 12:00:00,18.7,18.72,18.67,18.72,93400.0,18.7,18.72,18.67,18.72,93400.0
2005-09-27 13:00:00,18.71,18.78,18.7,18.75,154400.0,18.71,18.78,18.7,18.75,154400.0
2005-09-27 14:00:00,18.75,18.8,18.68,18.72,139400.0,18.75,18.8,18.68,18.72,139400.0
2005-09-27 15:00:00,18.72,18.72,18.6,18.64,198200.0,18.72,18.72,18.6,18.64,198200.0
2005-09-28 09:30:00,18.76,18.76,18.46,18.69,40300.0,18.76,18.76,18.46,18.69,40300.0
2005-09-28 10:00:00,18.7,18.73,18.58,18.67,86200.0,18.7,18.73,18.58,18.67,86200.0
2005-09-28 11:00:00,18.67,18.67,18.56,18.59,104200.0,18.67,18.67,18.56,18.59,104200.0
2005-09-28 12:00:00,18.6,18.66,18.56,18.66,114200.0,18.6,18.66,18.56,18.66,114200.0
2005-09-28 13:00:00,18.66,18.68,18.56,18.6,106600.0,18.66,18.68,18.56,18.6,106600.0
2005-09-28 14:00:00,18.6,18.7,18.6,18.66,100000.0,18.6,18.7,18.6,18.66,100000.0
2005-09-28 15:00:00,18.65,18.75,18.6,18.6,174800.0,18.65,18.75,18.6,18.6,174800.0
2005-09-29 09:30:00,18.61,18.65,18.34,18.35,38300.0,18.61,18.65,18.34,18.35,38300.0
2005-09-29 10:00:00,18.38,18.61,18.3,18.5,266800.0,18.38,18.61,18.3,18.5,266800.0
2005-09-29 11:00:00,18.51,18.73,18.5,18.7,201300.0,18.51,18.73,18.5,18.7,201300.0
2005-09-29 12:00:00,18.7,18.7,18.62,18.64,84500.0,18.7,18.7,18.62,18.64,84500.0
2005-09-29 13:00:00,18.64,18.83,18.64,18.75,114600.0,18.64,18.83,18.64,18.75,114600.0
2005-09-29 14:00:00,18.75,18.84,18.63,18.78,201600.0,18.75,18.84,18.63,18.78,201600.0
2005-09-29 15:00:00,18.77,18.84,18.71,18.81,243800.0,18.77,18.84,18.71,18.81,243800.0
2005-09-30 09:30:00,18.79,18.79,18.56,18.69,42600.0,18.79,18.79,18.56,18.69,42600.0
2005-09-30 10:00:00,18.69,19.0,18.69,18.87,121600.0,18.69,19.0,18.69,18.87,121600.0
2005-09-30 11:00:00,18.9,18.9,18.77,18.77,77800.0,18.9,18.9,18.77,18.77,77800.0
2005-09-30 12:00:00,18.78,18.81,18.76,18.8,71900.0,18.78,18.81,18.76,18.8,71900.0
2005-09-30 13:00:00,18.8,18.86,18.75,18.83,98800.0,18.8,18.86,18.75,18.83,98800.0
2005-09-30 14:00:00,18.83,18.95,18.82,18.93,107700.0,18.83,18.95,18.82,18.93,107700.0
2005-09-30 15:00:00,18.93,18.94,18.89,18.9,224200.0,18.93,18.94,18.89,18.9,224200.0
2005-10-03 09:30:00,18.87,19.01,18.85,18.9,85900.0,18.87,19.01,18.85,18.9,85900.0
2005-10-03 10:00:00,18.9,18.95,18.54,18.57,111200.0,18.9,18.95,18.54,18.57,111200.0
2005-10-03 11:00:00,18.57,18.85,18.55,18.69,130700.0,18.57,18.85,18.55,18.69,130700.0
2005-10-03 12:00:00,18.7,18.74,18.61,18.69,55000.0,18.7,18.74,18.61,18.69,55000.0
2005-10-03 13:00:00,18.69,18.75,18.68,18.72,86000.0,18.69,18.75,18.68,18.72,86000.0
2005-10-03 14:00:00,18.72,18.85,18.67,18.82,159000.0,18.72,18.85,18.67,18.82,159000.0
2005-10-03 15:00:00,18.83,19.01,18.81,19.0,253600.0,18.83,19.01,18.81,19.0,253600.0
2005-10-04 09:30:00,19.0,19.38,18.85,19.33,226900.0,19.0,19.38,18.85,19.33,226900.0
2005-10-04 10:00:00,19.34,19.5,19.25,19.32,138400.0,19.34,19.5,19.25,19.32,138400.0
2005-10-04 11:00:00,19.32,19.5,19.3,19.5,110100.0,19.32,19.5,19.3,19.5,110100.0
2005-10-04 12:00:00,19.49,19.54,19.37,19.42,143600.0,19.49,19.54,19.37,19.42,143600.0
2005-10-04 13:00:00,19.42,19.47,19.42,19.44,97000.0,19.42,19.47,19.42,19.44,97000.0
2005-10-04 14:00:00,19.44,19.44,19.13,19.13,103100.0,19.44,19.44,19.13,19.13,103100.0
2005-10-04 15:00:00,19.13,19.27,19.13,19.18,319700.0,19.13,19.27,19.13,19.18,319700.0
2005-10-05 09:30:00,19.14,19.18,18.84,19.0,60100.0,19.14,19.18,18.84,19.0,60100.0
2005-10-05 10:00:00,18.98,18.99,18.72,18.89,81700.0,18.98,18.99,18.72,18.89,81700.0
2005-10-05 11:00:00,18.89,18.9,18.82,18.87,72400.0,18.89,18.9,18.82,18.87,72400.0
2005-10-05 12:00:00,18.87,18.97,18.83,18.88,72600.0,18.87,18.97,18.83,18.88,72600.0
2005-10-05 13:00:00,18.88,19.02,18.87,18.93,50000.0,18.88,19.02,18.87,18.93,50000.0
2005-10-05 14:00:00,18.93,18.98,18.79,18.81,117700.0,18.93,18.98,18.79,18.81,117700.0
2005-10-05 15:00:00,18.81,18.89,18.64,18.7,290100.0,18.81,18.89,18.64,18.7,290100.0
2005-10-06 09:30:00,18.62,18.75,18.4,18.53,37200.0,18.62,18.75,18.4,18.53,37200.0
2005-10-06 10:00:00,18.55,18.58,18.41,18.51,59400.0,18.55,18.58,18.41,18.51,59400.0
2005-10-06 11:00:00,18.53,18.63,18.41,18.5,55500.0,18.53,18.63,18.41,18.5,55500.0
2005-10-06 12:00:00,18.51,18.61,18.49,18.56,85400.0,18.51,18.61,18.49,18.56,85400.0
2005-10-06 13:00:00,18.56,18.62,18.35,18.35,75200.0,18.56,18.62,18.35,18.35,75200.0
2005-10-06 14:00:00,18.35,18.43,18.25,18.4,105300.0,18.35,18.43,18.25,18.4,105300.0
2005-10-06 15:00:00,18.39,18.62,18.36,18.5,305400.0,18.39,18.62,18.36,18.5,305400.0
2005-10-07 09:30:00,18.6,18.76,18.49,18.76,36900.0,18.6,18.76,18.49,18.76,36900.0
2005-10-07 10:00:00,18.74,18.74,18.48,18.66,85500.0,18.74,18.74,18.48,18.66,85500.0
2005-10-07 11:00:00,18.66,18.72,18.61,18.7,45900.0,18.66,18.72,18.61,18.7,45900.0
2005-10-07 12:00:00,18.72,18.78,18.68,18.73,57200.0,18.72,18.78,18.68,18.73,57200.0
2005-10-07 13:00:00,18.73,18.73,18.57,18.6,43200.0,18.73,18.73,18.57,18.6,43200.0
2005-10-07 14:00:00,18.58,18.59,18.42,18.43,111000.0,18.58,18.59,18.42,18.43,111000.0
2005-10-07 15:00:00,18.44,18.51,18.44,18.47,190600.0,18.44,18.51,18.44,18.47,190600.0
2005-10-10 09:30:00,18.53,18.53,18.29,18.48,32000.0,18.53,18.53,18.29,18.48,32000.0
2005-10-10 10:00:00,18.46,18.5,18.3,18.49,69100.0,18.46,18.5,18.3,18.49,69100.0
2005-10-10 11:00:00,18.49,18.58,18.44,18.52,42900.0,18.49,18.58,18.44,18.52,42900.0
2005-10-10 12:00:00,18.53,18.75,18.53,18.74,62900.0,18.53,18.75,18.53,18.74,62900.0
2005-10-10 13:00:00,18.74,18.74,18.63,18.63,45300.0,18.74,18.74,18.63,18.63,45300.0
2005-10-10 14:00:00,18.64,18.7,18.55,18.63,96300.0,18.64,18.7,18.55,18.63,96300.0
2005-10-10 15:00:00,18.63,18.66,18.46,18.48,185200.0,18.63,18.66,18.46,18.48,185200.0
2005-10-11 09:30:00,18.38,18.47,18.26,18.42,57100.0,18.38,18.47,18.26,18.42,57100.0
2005-10-11 10:00:00,18.43,18.62,18.41,18.59,81600.0,18.43,18.62,18.41,18.59,81600.0
2005-10-11 11:00:00,18.59,18.77,18.49,18.63,142600.0,18.59,18.77,18.49,18.63,142600.0
2005-10-11 12:00:00,18.62,18.73,18.55,18.61,167100.0,18.62,18.73,18.55,18.61,167100.0
2005-10-11 13:00:00,18.61,18.76,18.58,18.68,142500.0,18.61,18.76,18.58,18.68,142500.0
2005-10-11 14:00:00,18.68,18.75,18.64,18.68,201700.0,18.68,18.75,18.64,18.68,201700.0
2005-10-11 15:00:00,18.67,18.73,18.63,18.64,181100.0,18.67,18.73,18.63,18.64,181100.0
2005-10-12 09:30:00,18.56,18.72,18.36,18.56,67900.0,18.56,18.72,18.36,18.56,67900.0
2005-10-12 10:00:00,18.56,18.72,18.47,18.53,125200.0,18.56,18.72,18.47,18.53,125200.0
2005-10-12 11:00:00,18.52,18.62,18.38,18.38,68200.0,18.52,18.62,18.38,18.38,68200.0
2005-10-12 12:00:00,18.38,18.58,18.36,18.51,63800.0,18.38,18.58,18.36,18.51,63800.0
2005-10-12 13:00:00,18.51,18.63,18.5,18.59,58100.0,18.51,18.63,18.5,18.59,58100.0
2005-10-12 14:00:00,18.59,18.61,18.48,18.56,117600.0,18.59,18.61,18.48,18.56,117600.0
2005-10-12 15:00:00,18.55,18.65,18.47,18.57,227200.0,18.55,18.65,18.47,18.57,227200.0
2005-10-13 09:30:00,18.63,18.7,18.4,18.51,111000.0,18.63,18.7,18.4,18.51,111000.0
2005-10-13 10:00:00,18.55,18.62,18.5,18.58,79400.0,18.55,18.62,18.5,18.58,79400.0
2005-10-13 11:00:00,18.59,18.66,18.42,18.42,92500.0,18.59,18.66,18.42,18.42,92500.0
2005-10-13 12:00:00,18.44,18.7,18.43,18.66,83300.0,18.44,18.7,18.43,18.66,83300.0
2005-10-13 13:00:00,18.66,18.66,18.47,18.54,37000.0,18.66,18.66,18.47,18.54,37000.0
2005-10-13 14:00:00,18.53,18.75,18.52,18.65,66000.0,18.53,18.75,18.52,18.65,66000.0
2005-10-13 15:00:00,18.64,18.77,18.64,18.7,204600.0,18.64,18.77,18.64,18.7,204600.0
2005-10-14 09:30:00,18.81,18.81,18.42,18.65,95400.0,18.81,18.81,18.42,18.65,95400.0
2005-10-14 10:00:00,18.61,18.89,18.57,18.8,85700.0,18.61,18.89,18.57,18.8,85700.0
2005-10-14 11:00:00,18.8,18.84,18.66,18.78,55500.0,18.8,18.84,18.66,18.78,55500.0
2005-10-14 12:00:00,18.79,18.84,18.59,18.6,52200.0,18.79,18.84,18.59,18.6,52200.0
2005-10-14 13:00:00,18.61,18.81,18.6,18.8,55000.0,18.61,18.81,18.6,18.8,55000.0
2005-10-14 14:00:00,18.81,18.95,18.73,18.89,91600.0,18.81,18.95,18.73,18.89,91600.0
2005-10-14 15:00:00,18.88,18.89,18.82,18.82,82300.0,18.88,18.89,18.82,18.82,82300.0
2005-10-17 09:30:00,18.77,18.95,18.73,18.83,71400.0,18.77,18.95,18.73,18.83,71400.0
2005-10-17 10:00:00,18.79,18.86,18.72,18.77,60100.0,18.79,18.86,18.72,18.77,60100.0
2005-10-17 11:00:00,18.76,18.85,18.75,18.81,86100.0,18.76,18.85,18.75,18.81,86100.0
2005-10-17 12:00:00,18.8,18.89,18.58,18.65,94400.0,18.8,18.89,18.58,18.65,94400.0
2005-10-17 13:00:00,18.64,18.8,18.59,18.77,37200.0,18.64,18.8,18.59,18.77,37200.0
2005-10-17 14:00:00,18.77,18.79,18.66,18.75,35900.0,18.77,18.79,18.66,18.75,35900.0
2005-10-17 15:00:00,18.74,18.81,18.7,18.81,100300.0,18.74,18.81,18.7,18.81,100300.0
2005-10-18 09:30:00,18.85,18.9,18.68,18.69,59000.0,18.85,18.9,18.68,18.69,59000.0
2005-10-18 10:00:00,18.7,18.78,18.62,18.68,134600.0,18.7,18.78,18.62,18.68,134600.0
2005-10-18 11:00:00,18.67,18.73,18.63,18.69,47500.0,18.67,18.73,18.63,18.69,47500.0
2005-10-18 12:00:00,18.7,18.76,18.59,18.63,43400.0,18.7,18.76,18.59,18.63,43400.0
2005-10-18 13:00:00,18.63,18.66,18.54,18.65,52500.0,18.63,18.66,18.54,18.65,52500.0
2005-10-18 14:00:00,18.62,18.66,18.56,18.61,41300.0,18.62,18.66,18.56,18.61,41300.0
2005-10-18 15:00:00,18.6,18.65,18.44,18.46,212500.0,18.6,18.65,18.44,18.46,212500.0
2005-10-19 09:30:00,18.38,18.66,18.28,18.52,40900.0,18.38,18.66,18.28,18.52,40900.0
2005-10-19 10:00:00,18.52,18.58,18.31,18.4,162500.0,18.52,18.58,18.31,18.4,162500.0
2005-10-19 11:00:00,18.4,18.4,18.26,18.29,94700.0,18.4,18.4,18.26,18.29,94700.0
2005-10-19 12:00:00,18.29,18.46,18.28,18.43,51500.0,18.29,18.46,18.28,18.43,51500.0
2005-10-19 13:00:00,18.42,18.49,18.34,18.44,59400.0,18.42,18.49,18.34,18.44,59400.0
2005-10-19 14:00:00,18.44,18.65,18.41,18.59,99300.0,18.44,18.65,18.41,18.59,99300.0
2005-10-19 15:00:00,18.59,18.73,18.59,18.73,180900.0,18.59,18.73,18.59,18.73,180900.0
2005-10-20 09:30:00,18.57,18.75,18.51,18.54,86500.0,18.57,18.75,18.51,18.54,86500.0
2005-10-20 10:00:00,18.54,18.61,18.46,18.47,77900.0,18.54,18.61,18.46,18.47,77900.0
2005-10-20 11:00:00,18.49,18.5,18.36,18.39,56300.0,18.49,18.5,18.36,18.39,56300.0
2005-10-20 12:00:00,18.41,18.6,18.37,18.57,69500.0,18.41,18.6,18.37,18.57,69500.0
2005-10-20 13:00:00,18.57,18.6,18.51,18.55,46400.0,18.57,18.6,18.51,18.55,46400.0
2005-10-20 14:00:00,18.54,18.59,18.41,18.49,51800.0,18.54,18.59,18.41,18.49,51800.0
2005-10-20 15:00:00,18.5,18.5,18.31,18.4,157700.0,18.5,18.5,18.31,18.4,157700.0
2005-10-21 09:30:00,18.56,18.62,18.42,18.61,291800.0,18.56,18.62,18.42,18.61,291800.0
2005-10-21 10:00:00,18.58,18.77,18.53,18.6,83400.0,18.58,18.77,18.53,18.6,83400.0
2005-10-21 11:00:00,18.61,18.8,18.61,18.77,48300.0,18.61,18.8,18.61,18.77,48300.0
2005-10-21 12:00:00,18.77,18.8,18.67,18.79,82700.0,18.77,18.8,18.67,18.79,82700.0
2005-10-21 13:00:00,18.8,18.83,18.66,18.68,63500.0,18.8,18.83,18.66,18.68,63500.0
2005-10-21 14:00:00,18.68,18.7,18.56,18.57,70600.0,18.68,18.7,18.56,18.57,70600.0
2005-10-21 15:00:00,18.57,18.61,18.44,18.53,156500.0,18.57,18.61,18.44,18.53,156500.0
2005-10-24 09:30:00,18.54,18.85,18.46,18.85,104000.0,18.54,18.85,18.46,18.85,104000.0
2005-10-24 10:00:00,18.86,19.0,18.54,18.68,167300.0,18.86,19.0,18.54,18.68,167300.0
2005-10-24 11:00:00,18.68,18.88,18.68,18.77,96000.0,18.68,18.88,18.68,18.77,96000.0
2005-10-24 12:00:00,18.77,18.85,18.72,18.84,62200.0,18.77,18.85,18.72,18.84,62200.0
2005-10-24 13:00:00,18.84,18.86,18.78,18.8,69300.0,18.84,18.86,18.78,18.8,69300.0
2005-10-24 14:00:00,18.81,18.81,18.77,18.78,55900.0,18.81,18.81,18.77,18.78,55900.0
2005-10-24 15:00:00,18.78,18.85,18.77,18.85,184900.0,18.78,18.85,18.77,18.85,184900.0
2005-10-25 09:30:00,18.86,19.0,18.6,18.69,98100.0,18.86,19.0,18.6,18.69,98100.0
2005-10-25 10:00:00,18.7,18.85,18.7,18.81,72900.0,18.7,18.85,18.7,18.81,72900.0
2005-10-25 11:00:00,18.82,18.83,18.68,18.72,61400.0,18.82,18.83,18.68,18.72,61400.0
2005-10-25 12:00:00,18.73,18.73,18.59,18.61,35000.0,18.73,18.73,18.59,18.61,35000.0
2005-10-25 13:00:00,18.6,18.68,18.56,18.59,57400.0,18.6,18.68,18.56,18.59,57400.0
2005-10-25 14:00:00,18.59,18.7,18.55,18.69,59300.0,18.59,18.7,18.55,18.69,59300.0
2005-10-25 15:00:00,18.69,18.77,18.59,18.77,156000.0,18.69,18.77,18.59,18.77,156000.0
2005-10-26 09:30:00,18.72,18.9,18.61,18.83,60800.0,18.72,18.9,18.61,18.83,60800.0
2005-10-26 10:00:00,18.82,18.89,18.74,18.84,165300.0,18.82,18.89,18.74,18.84,165300.0
2005-10-26 11:00:00,18.84,18.87,18.77,18.83,136100.0,18.84,18.87,18.77,18.83,136100.0
2005-10-26 12:00:00,18.82,18.85,18.76,18.85,38000.0,18.82,18.85,18.76,18.85,38000.0
2005-10-26 13:00:00,18.85,18.85,18.63,18.63,56300.0,18.85,18.85,18.63,18.63,56300.0
2005-10-26 14:00:00,18.65,18.84,18.65,18.82,80700.0,18.65,18.84,18.65,18.82,80700.0
2005-10-26 15:00:00,18.83,18.85,18.77,18.83,110900.0,18.83,18.85,18.77,18.83,110900.0
2005-10-27 09:30:00,18.81,18.86,18.7,18.72,30600.0,18.81,18.86,18.7,18.72,30600.0
2005-10-27 10:00:00,18.7,18.73,18.42,18.42,82600.0,18.7,18.73,18.42,18.42,82600.0
2005-10-27 11:00:00,18.43,18.63,18.41,18.63,42400.0,18.43,18.63,18.41,18.63,42400.0
2005-10-27 12:00:00,18.62,18.73,18.6,18.72,40600.0,18.62,18.73,18.6,18.72,40600.0
2005-10-27 13:00:00,18.71,18.72,18.57,18.71,53800.0,18.71,18.72,18.57,18.71,53800.0
2005-10-27 14:00:00,18.7,18.71,18.5,18.51,30700.0,18.7,18.71,18.5,18.51,30700.0
2005-10-27 15:00:00,18.51,18.54,18.37,18.38,86700.0,18.51,18.54,18.37,18.38,86700.0
2005-10-28 09:30:00,18.62,18.8,18.54,18.54,71800.0,18.62,18.8,18.54,18.54,71800.0
2005-10-28 10:00:00,18.54,18.7,18.46,18.61,108400.0,18.54,18.7,18.46,18.61,108400.0
2005-10-28 11:00:00,18.64,18.79,18.58,18.79,62700.0,18.64,18.79,18.58,18.79,62700.0
2005-10-28 12:00:00,18.79,18.8,18.53,18.57,57400.0,18.79,18.8,18.53,18.57,57400.0
2005-10-28 13:00:00,18.54,18.64,18.5,18.61,55900.0,18.54,18.64,18.5,18.61,55900.0
2005-10-28 14:00:00,18.62,18.68,18.51,18.6,80100.0,18.62,18.68,18.51,18.6,80100.0
2005-10-28 15:00:00,18.6,18.68,18.5,18.64,99200.0,18.6,18.68,18.5,18.64,99200.0
2005-10-31 09:30:00,18.77,18.8,18.66,18.71,62400.0,18.77,18.8,18.66,18.71,62400.0
2005-10-31 10:00:00,18.71,19.0,18.68,18.96,124500.0,18.71,19.0,18.68,18.96,124500.0
2005-10-31 11:00:00,18.96,18.99,18.94,18.96,134300.0,18.96,18.99,18.94,18.96,134300.0
2005-10-31 12:00:00,18.95,19.0,18.81,18.89,88700.0,18.95,19.0,18.81,18.89,88700.0
2005-10-31 13:00:00,18.9,18.94,18.84,18.9,61700.0,18.9,18.94,18.84,18.9,61700.0
2005-10-31 14:00:00,18.9,18.97,18.89,18.95,67500.0,18.9,18.97,18.89,18.95,67500.0
2005-10-31 15:00:00,18.95,18.97,18.93,18.95,172200.0,18.95,18.97,18.93,18.95,172200.0
2005-11-01 09:30:00,18.97,18.98,18.73,18.73,39600.0,18.97,18.98,18.73,18.73,39600.0
2005-11-01 10:00:00,18.73,18.79,18.68,18.72,58500.0,18.73,18.79,18.68,18.72,58500.0
2005-11-01 11:00:00,18.71,18.76,18.71,18.72,32100.0,18.71,18.76,18.71,18.72,32100.0
2005-11-01 12:00:00,18.72,18.76,18.7,18.71,40100.0,18.72,18.76,18.7,18.71,40100.0
2005-11-01 13:00:00,18.7,18.72,18.7,18.72,20500.0,18.7,18.72,18.7,18.72,20500.0
2005-11-01 14:00:00,18.72,18.83,18.67,18.73,72600.0,18.72,18.83,18.67,18.73,72600.0
2005-11-01 15:00:00,18.72,18.77,18.7,18.73,102300.0,18.72,18.77,18.7,18.73,102300.0
2005-11-02 09:30:00,18.67,18.85,18.59,18.62,69800.0,18.67,18.85,18.59,18.62,69800.0
2005-11-02 10:00:00,18.64,18.84,18.61,18.81,90800.0,18.64,18.84,18.61,18.81,90800.0
2005-11-02 11:00:00,18.81,18.85,18.74,18.8,126900.0,18.81,18.85,18.74,18.8,126900.0
2005-11-02 12:00:00,18.8,18.8,18.73,18.75,127700.0,18.8,18.8,18.73,18.75,127700.0
2005-11-02 13:00:00,18.75,18.77,18.69,18.7,125100.0,18.75,18.77,18.69,18.7,125100.0
2005-11-02 14:00:00,18.7,18.73,18.6,18.6,99500.0,18.7,18.73,18.6,18.6,99500.0
2005-11-02 15:00:00,18.6,18.69,18.58,18.66,202100.0,18.6,18.69,18.58,18.66,202100.0
2005-11-03 09:30:00,18.8,18.81,18.59,18.66,71700.0,18.8,18.81,18.59,18.66,71700.0
2005-11-03 10:00:00,18.66,18.77,18.57,18.63,170600.0,18.66,18.77,18.57,18.63,170600.0
2005-11-03 11:00:00,18.63,18.79,18.6,18.69,92300.0,18.63,18.79,18.6,18.69,92300.0
2005-11-03 12:00:00,18.69,18.73,18.62,18.64,60100.0,18.69,18.73,18.62,18.64,60100.0
2005-11-03 13:00:00,18.63,18.64,18.5,18.52,106000.0,18.63,18.64,18.5,18.52,106000.0
2005-11-03 14:00:00,18.53,18.57,18.47,18.54,98900.0,18.53,18.57,18.47,18.54,98900.0
2005-11-03 15:00:00,18.54,18.69,18.5,18.61,163600.0,18.54,18.69,18.5,18.61,163600.0
2005-11-04 09:30:00,18.6,18.7,18.53,18.59,80800.0,18.6,18.7,18.53,18.59,80800.0
2005-11-04 10:00:00,18.59,18.61,18.49,18.52,109500.0,18.59,18.61,18.49,18.52,109500.0
2005-11-04 11:00:00,18.53,18.56,18.49,18.5,70800.0,18.53,18.56,18.49,18.5,70800.0
2005-11-04 12:00:00,18.51,18.56,18.49,18.5,71500.0,18.51,18.56,18.49,18.5,71500.0
2005-11-04 13:00:00,18.5,18.51,18.45,18.47,68500.0,18.5,18.51,18.45,18.47,68500.0
2005-11-04 14:00:00,18.47,18.52,18.45,18.5,75800.0,18.47,18.52,18.45,18.5,75800.0
2005-11-04 15:00:00,18.51,18.58,18.47,18.53,186400.0,18.51,18.58,18.47,18.53,186400.0
2005-11-07 09:30:00,18.47,18.62,18.19,18.5,84800.0,18.47,18.62,18.19,18.5,84800.0
2005-11-07 10:00:00,18.5,18.5,18.34,18.35,71600.0,18.5,18.5,18.34,18.35,71600.0
2005-11-07 11:00:00,18.35,18.48,18.33,18.42,90500.0,18.35,18.48,18.33,18.42,90500.0
2005-11-07 12:00:00,18.41,18.5,18.38,18.43,41000.0,18.41,18.5,18.38,18.43,41000.0
2005-11-07 13:00:00,18.43,18.46,18.38,18.4,59800.0,18.43,18.46,18.38,18.4,59800.0
2005-11-07 14:00:00,18.39,18.51,18.38,18.5,59400.0,18.39,18.51,18.38,18.5,59400.0
2005-11-07 15:00:00,18.5,18.5,18.39,18.43,110600.0,18.5,18.5,18.39,18.43,110600.0
2005-11-08 09:30:00,18.44,18.58,18.3,18.41,58400.0,18.44,18.58,18.3,18.41,58400.0
2005-11-08 10:00:00,18.41,18.52,18.38,18.42,54100.0,18.41,18.52,18.38,18.42,54100.0
2005-11-08 11:00:00,18.43,18.56,18.41,18.54,78900.0,18.43,18.56,18.41,18.54,78900.0
2005-11-08 12:00:00,18.55,18.56,18.42,18.5,74400.0,18.55,18.56,18.42,18.5,74400.0
2005-11-08 13:00:00,18.51,18.53,18.43,18.46,59700.0,18.51,18.53,18.43,18.46,59700.0
2005-11-08 14:00:00,18.47,18.51,18.46,18.48,40200.0,18.47,18.51,18.46,18.48,40200.0
2005-11-08 15:00:00,18.48,18.55,18.45,18.48,110600.0,18.48,18.55,18.45,18.48,110600.0
2005-11-09 09:30:00,18.53,18.6,18.43,18.45,36100.0,18.53,18.6,18.43,18.45,36100.0
2005-11-09 10:00:00,18.46,18.48,18.35,18.37,58400.0,18.46,18.48,18.35,18.37,58400.0
2005-11-09 11:00:00,18.36,18.5,18.32,18.5,87600.0,18.36,18.5,18.32,18.5,87600.0
2005-11-09 12:00:00,18.51,18.67,18.49,18.57,125400.0,18.51,18.67,18.49,18.57,125400.0
2005-11-09 13:00:00,18.57,18.57,18.51,18.52,69500.0,18.57,18.57,18.51,18.52,69500.0
2005-11-09 14:00:00,18.52,18.55,18.47,18.5,57000.0,18.52,18.55,18.47,18.5,57000.0
2005-11-09 15:00:00,18.5,18.64,18.48,18.54,177200.0,18.5,18.64,18.48,18.54,177200.0
2005-11-10 09:30:00,18.58,18.59,18.35,18.55,68500.0,18.58,18.59,18.35,18.55,68500.0
2005-11-10 10:00:00,18.54,18.54,18.34,18.49,72500.0,18.54,18.54,18.34,18.49,72500.0
2005-11-10 11:00:00,18.49,18.5,18.41,18.47,62700.0,18.49,18.5,18.41,18.47,62700.0
2005-11-10 12:00:00,18.46,18.5,18.42,18.45,49800.0,18.46,18.5,18.42,18.45,49800.0
2005-11-10 13:00:00,18.46,18.63,18.45,18.6,98400.0,18.46,18.63,18.45,18.6,98400.0
2005-11-10 14:00:00,18.61,18.71,18.51,18.67,89400.0,18.61,18.71,18.51,18.67,89400.0
2005-11-10 15:00:00,18.66,18.66,18.52,18.57,150900.0,18.66,18.66,18.52,18.57,150900.0
2005-11-11 09:30:00,18.54,18.92,18.51,18.8,224200.0,18.54,18.92,18.51,18.8,224200.0
2005-11-11 10:00:00,18.79,18.88,18.69,18.88,92800.0,18.79,18.88,18.69,18.88,92800.0
2005-11-11 11:00:00,18.88,18.9,18.75,18.8,102600.0,18.88,18.9,18.75,18.8,102600.0
2005-11-11 12:00:00,18.8,18.88,18.75,18.85,76800.0,18.8,18.88,18.75,18.85,76800.0
2005-11-11 13:00:00,18.87,18.88,18.77,18.77,67900.0,18.87,18.88,18.77,18.77,67900.0
2005-11-11 14:00:00,18.78,18.81,18.73,18.79,123200.0,18.78,18.81,18.73,18.79,123200.0
2005-11-11 15:00:00,18.8,18.82,18.7,18.77,178100.0,18.8,18.82,18.7,18.77,178100.0
2005-11-14 09:30:00,18.77,18.86,18.64,18.8,64300.0,18.77,18.86,18.64,18.8,64300.0
2005-11-14 10:00:00,18.81,18.9,18.81,18.87,109600.0,18.81,18.9,18.81,18.87,109600.0
2005-11-14 11:00:00,18.86,18.95,18.86,18.92,86900.0,18.86,18.95,18.86,18.92,86900.0
2005-11-14 12:00:00,18.93,18.93,18.87,18.9,77700.0,18.93,18.93,18.87,18.9,77700.0
2005-11-14 13:00:00,18.91,18.92,18.82,18.85,103800.0,18.91,18.92,18.82,18.85,103800.0
2005-11-14 14:00:00,18.86,18.95,18.85,18.94,157600.0,18.86,18.95,18.85,18.94,157600.0
2005-11-14 15:00:00,18.94,19.01,18.92,19.0,256500.0,18.94,19.01,18.92,19.0,256500.0
2005-11-15 09:30:00,19.04,19.2,18.78,18.86,117100.0,19.04,19.2,18.78,18.86,117100.0
2005-11-15 10:00:00,18.86,19.11,18.81,19.11,197400.0,18.86,19.11,18.81,19.11,197400.0
2005-11-15 11:00:00,19.1,19.21,19.1,19.2,273900.0,19.1,19.21,19.1,19.2,273900.0
2005-11-15 12:00:00,19.21,19.29,19.2,19.27,116000.0,19.21,19.29,19.2,19.27,116000.0
2005-11-15 13:00:00,19.27,19.33,19.25,19.31,320500.0,19.27,19.33,19.25,19.31,320500.0
2005-11-15 14:00:00,19.31,19.33,19.2,19.21,259600.0,19.31,19.33,19.2,19.21,259600.0
2005-11-15 15:00:00,19.21,19.32,19.18,19.28,495000.0,19.21,19.32,19.18,19.28,495000.0
2005-11-16 09:30:00,19.3,19.84,19.3,19.75,462100.0,19.3,19.84,19.3,19.75,462100.0
2005-11-16 10:00:00,19.74,19.81,19.66,19.78,830100.0,19.74,19.81,19.66,19.78,830100.0
2005-11-16 11:00:00,19.79,19.91,19.77,19.89,291000.0,19.79,19.91,19.77,19.89,291000.0
2005-11-16 12:00:00,19.89,19.93,19.85,19.92,156900.0,19.89,19.93,19.85,19.92,156900.0
2005-11-16 13:00:00,19.92,20.05,19.88,19.97,519400.0,19.92,20.05,19.88,19.97,519400.0
2005-11-16 14:00:00,19.97,20.0,19.93,19.94,165700.0,19.97,20.0,19.93,19.94,165700.0
2005-11-16 15:00:00,19.94,20.0,19.8,19.96,550900.0,19.94,20.0,19.8,19.96,550900.0
2005-11-17 09:30:00,19.77,20.0,19.73,19.81,142400.0,19.77,20.0,19.73,19.81,142400.0
2005-11-17 10:00:00,19.81,20.04,19.79,19.89,212400.0,19.81,20.04,19.79,19.89,212400.0
2005-11-17 11:00:00,19.88,19.92,19.84,19.9,203900.0,19.88,19.92,19.84,19.9,203900.0
2005-11-17 12:00:00,19.9,19.95,19.85,19.87,114500.0,19.9,19.95,19.85,19.87,114500.0
2005-11-17 13:00:00,19.87,19.95,19.85,19.94,174000.0,19.87,19.95,19.85,19.94,174000.0
2005-11-17 14:00:00,19.93,19.96,19.76,19.79,170500.0,19.93,19.96,19.76,19.79,170500.0
2005-11-17 15:00:00,19.79,20.03,19.78,20.01,415000.0,19.79,20.03,19.78,20.01,415000.0
2005-11-18 09:30:00,19.95,20.32,19.91,20.26,554900.0,19.95,20.32,19.91,20.26,554900.0
2005-11-18 10:00:00,20.26,20.31,20.14,20.25,340000.0,20.26,20.31,20.14,20.25,340000.0
2005-11-18 11:00:00,20.26,20.3,20.22,20.25,345800.0,20.26,20.3,20.22,20.25,345800.0
2005-11-18 12:00:00,20.25,20.25,19.98,19.99,156800.0,20.25,20.25,19.98,19.99,156800.0
2005-11-18 13:00:00,19.99,20.0,19.93,19.97,141600.0,19.99,20.0,19.93,19.97,141600.0
2005-11-18 14:00:00,19.96,20.01,19.84,19.86,211500.0,19.96,20.01,19.84,19.86,211500.0
2005-11-18 15:00:00,19.86,19.87,19.78,19.8,335300.0,19.86,19.87,19.78,19.8,335300.0
2005-11-21 09:30:00,19.88,19.98,19.53,19.67,155000.0,19.88,19.98,19.53,19.67,155000.0
2005-11-21 10:00:00,19.67,19.78,19.53,19.76,193700.0,19.67,19.78,19.53,19.76,193700.0
2005-11-21 11:00:00,19.76,19.94,19.75,19.85,139900.0,19.76,19.94,19.75,19.85,139900.0
2005-11-21 12:00:00,19.85,19.92,19.8,19.9,74300.0,19.85,19.92,19.8,19.9,74300.0
2005-11-21 13:00:00,19.9,20.02,19.88,19.99,1348500.0,19.9,20.02,19.88,19.99,1348500.0
2005-11-21 14:00:00,20.0,20.0,19.91,19.99,76400.0,20.0,20.0,19.91,19.99,76400.0
2005-11-21 15:00:00,19.99,20.0,19.92,19.95,274300.0,19.99,20.0,19.92,19.95,274300.0
2005-11-22 09:30:00,19.96,20.05,19.85,20.01,167400.0,19.96,20.05,19.85,20.01,167400.0
2005-11-22 10:00:00,20.02,20.06,19.89,20.05,228500.0,20.02,20.06,19.89,20.05,228500.0
2005-11-22 11:00:00,20.05,20.07,19.99,20.02,86700.0,20.05,20.07,19.99,20.02,86700.0
2005-11-22 12:00:00,20.02,20.06,19.99,20.01,181100.0,20.02,20.06,19.99,20.01,181100.0
2005-11-22 13:00:00,20.01,20.07,19.99,19.99,101800.0,20.01,20.07,19.99,19.99,101800.0
2005-11-22 14:00:00,19.99,20.1,19.95,20.08,150600.0,19.99,20.1,19.95,20.08,150600.0
2005-11-22 15:00:00,20.09,20.09,20.03,20.05,167400.0,20.09,20.09,20.03,20.05,167400.0
2005-11-23 09:30:00,20.0,20.08,19.5,19.94,94400.0,20.0,20.08,19.5,19.94,94400.0
2005-11-23 10:00:00,19.94,20.04,19.93,19.94,126500.0,19.94,20.04,19.93,19.94,126500.0
2005-11-23 11:00:00,19.94,20.01,19.87,19.97,114100.0,19.94,20.01,19.87,19.97,114100.0
2005-11-23 12:00:00,19.98,20.05,19.97,20.03,102200.0,19.98,20.05,19.97,20.03,102200.0
2005-11-23 13:00:00,20.05,20.05,19.85,20.0,119500.0,20.05,20.05,19.85,20.0,119500.0
2005-11-23 14:00:00,20.01,20.03,19.97,19.99,230600.0,20.01,20.03,19.97,19.99,230600.0
2005-11-23 15:00:00,19.99,20.0,19.85,19.95,159000.0,19.99,20.0,19.85,19.95,159000.0
2005-11-25 09:30:00,20.02,20.04,19.52,19.63,83300.0,20.02,20.04,19.52,19.63,83300.0
2005-11-25 10:00:00,19.63,19.65,19.54,19.59,98800.0,19.63,19.65,19.54,19.59,98800.0
2005-11-25 11:00:00,19.59,19.75,19.59,19.74,61900.0,19.59,19.75,19.59,19.74,61900.0
2005-11-25 12:00:00,19.75,19.76,19.72,19.73,81800.0,19.75,19.76,19.72,19.73,81800.0
2005-11-25 13:00:00,19.73,19.74,19.73,19.74,9200.0,19.73,19.74,19.73,19.74,9200.0
2005-11-25 14:00:00,19.55,19.55,19.55,19.55,300.0,19.55,19.55,19.55,19.55,300.0
2005-11-25 15:00:00,19.55,19.55,19.55,19.55,700.0,19.55,19.55,19.55,19.55,700.0
2005-11-28 09:30:00,19.7,19.75,19.34,19.39,107500.0,19.7,19.75,19.34,19.39,107500.0
2005-11-28 10:00:00,19.39,19.57,19.3,19.38,127800.0,19.39,19.57,19.3,19.38,127800.0
2005-11-28 11:00:00,19.38,19.53,19.38,19.48,118300.0,19.38,19.53,19.38,19.48,118300.0
2005-11-28 12:00:00,19.48,19.6,19.37,19.38,104300.0,19.48,19.6,19.37,19.38,104300.0
2005-11-28 13:00:00,19.38,19.46,19.35,19.46,121200.0,19.38,19.46,19.35,19.46,121200.0
2005-11-28 14:00:00,19.45,19.56,19.45,19.54,69400.0,19.45,19.56,19.45,19.54,69400.0
2005-11-28 15:00:00,19.54,19.54,19.35,19.37,186100.0,19.54,19.54,19.35,19.37,186100.0
2005-11-29 09:30:00,19.58,19.58,19.26,19.33,92800.0,19.58,19.58,19.26,19.33,92800.0
2005-11-29 10:00:00,19.33,19.41,19.28,19.29,137900.0,19.33,19.41,19.28,19.29,137900.0
2005-11-29 11:00:00,19.29,19.38,19.23,19.27,128500.0,19.29,19.38,19.23,19.27,128500.0
2005-11-29 12:00:00,19.29,19.31,19.23,19.24,138000.0,19.29,19.31,19.23,19.24,138000.0
2005-11-29 13:00:00,19.24,19.26,19.08,19.19,202900.0,19.24,19.26,19.08,19.19,202900.0
2005-11-29 14:00:00,19.2,19.26,19.2,19.22,129400.0,19.2,19.26,19.2,19.22,129400.0
2005-11-29 15:00:00,19.23,19.25,19.17,19.21,230100.0,19.23,19.25,19.17,19.21,230100.0
2005-11-30 09:30:00,19.25,19.59,19.16,19.26,202100.0,19.25,19.59,19.16,19.26,202100.0
2005-11-30 10:00:00,19.26,19.35,19.1,19.3,123800.0,19.26,19.35,19.1,19.3,123800.0
2005-11-30 11:00:00,19.31,19.51,19.27,19.39,192700.0,19.31,19.51,19.27,19.39,192700.0
2005-11-30 12:00:00,19.38,19.49,19.3,19.48,126500.0,19.38,19.49,19.3,19.48,126500.0
2005-11-30 13:00:00,19.47,19.47,19.29,19.31,154600.0,19.47,19.47,19.29,19.31,154600.0
2005-11-30 14:00:00,19.3,19.42,19.3,19.39,142100.0,19.3,19.42,19.3,19.39,142100.0
2005-11-30 15:00:00,19.39,19.69,19.36,19.57,565600.0,19.39,19.69,19.36,19.57,565600.0
2005-12-01 09:30:00,20.26,20.8,20.11,20.36,798600.0,20.26,20.8,20.11,20.36,798600.0
2005-12-01 10:00:00,20.36,20.46,20.16,20.33,410300.0,20.36,20.46,20.16,20.33,410300.0
2005-12-01 11:00:00,20.32,20.39,20.15,20.24,186500.0,20.32,20.39,20.15,20.24,186500.0
2005-12-01 12:00:00,20.25,20.32,20.24,20.29,143800.0,20.25,20.32,20.24,20.29,143800.0
2005-12-01 13:00:00,20.3,20.35,20.29,20.3,316300.0,20.3,20.35,20.29,20.3,316300.0
2005-12-01 14:00:00,20.3,20.39,20.29,20.39,278400.0,20.3,20.39,20.29,20.39,278400.0
2005-12-01 15:00:00,20.39,20.45,20.33,20.41,521700.0,20.39,20.45,20.33,20.41,521700.0
2005-12-02 09:30:00,20.4,20.55,20.33,20.42,107500.0,20.4,20.55,20.33,20.42,107500.0
2005-12-02 10:00:00,20.41,21.0,20.41,20.91,375600.0,20.41,21.0,20.41,20.91,375600.0
2005-12-02 11:00:00,20.93,20.97,20.87,20.96,216500.0,20.93,20.97,20.87,20.96,216500.0
2005-12-02 12:00:00,20.95,20.97,20.92,20.94,126800.0,20.95,20.97,20.92,20.94,126800.0
2005-12-02 13:00:00,20.94,20.98,20.93,20.98,124900.0,20.94,20.98,20.93,20.98,124900.0
2005-12-02 14:00:00,20.98,21.13,20.97,21.0,287800.0,20.98,21.13,20.97,21.0,287800.0
2005-12-02 15:00:00,21.0,21.09,20.99,21.09,681500.0,21.0,21.09,20.99,21.09,681500.0
2005-12-05 09:30:00,20.92,21.06,20.75,20.79,107900.0,20.92,21.06,20.75,20.79,107900.0
2005-12-05 10:00:00,20.79,20.83,20.41,20.5,225100.0,20.79,20.83,20.41,20.5,225100.0
2005-12-05 11:00:00,20.5,20.58,20.44,20.57,163900.0,20.5,20.58,20.44,20.57,163900.0
2005-12-05 12:00:00,20.58,20.65,20.56,20.61,162800.0,20.58,20.65,20.56,20.61,162800.0
2005-12-05 13:00:00,20.6,20.67,20.6,20.65,115600.0,20.6,20.67,20.6,20.65,115600.0
2005-12-05 14:00:00,20.66,20.78,20.62,20.75,159700.0,20.66,20.78,20.62,20.75,159700.0
2005-12-05 15:00:00,20.75,20.81,20.64,20.78,342200.0,20.75,20.81,20.64,20.78,342200.0
2005-12-06 09:30:00,20.78,21.12,20.78,21.1,130400.0,20.78,21.12,20.78,21.1,130400.0
2005-12-06 10:00:00,21.08,21.19,20.87,20.97,184300.0,21.08,21.19,20.87,20.97,184300.0
2005-12-06 11:00:00,20.98,20.98,20.79,20.85,134100.0,20.98,20.98,20.79,20.85,134100.0
2005-12-06 12:00:00,20.85,20.98,20.84,20.97,80100.0,20.85,20.98,20.84,20.97,80100.0
2005-12-06 13:00:00,20.97,20.99,20.91,20.92,84500.0,20.97,20.99,20.91,20.92,84500.0
2005-12-06 14:00:00,20.91,20.92,20.79,20.85,142100.0,20.91,20.92,20.79,20.85,142100.0
2005-12-06 15:00:00,20.84,20.86,20.69,20.72,569200.0,20.84,20.86,20.69,20.72,569200.0
2005-12-07 09:30:00,20.75,20.92,20.69,20.83,92800.0,20.75,20.92,20.69,20.83,92800.0
2005-12-07 10:00:00,20.83,20.92,20.5,20.5,168600.0,20.83,20.92,20.5,20.5,168600.0
2005-12-07 11:00:00,20.51,20.73,20.5,20.67,106200.0,20.51,20.73,20.5,20.67,106200.0
2005-12-07 12:00:00,20.67,20.74,20.65,20.71,77700.0,20.67,20.74,20.65,20.71,77700.0
2005-12-07 13:00:00,20.72,20.78,20.66,20.67,115900.0,20.72,20.78,20.66,20.67,115900.0
2005-12-07 14:00:00,20.66,20.71,20.6,20.64,106400.0,20.66,20.71,20.6,20.64,106400.0
2005-12-07 15:00:00,20.62,20.73,20.61,20.68,227800.0,20.62,20.73,20.61,20.68,227800.0
2005-12-08 09:30:00,20.77,20.94,20.56,20.56,101100.0,20.77,20.94,20.56,20.56,101100.0
2005-12-08 10:00:00,20.55,20.72,20.42,20.69,147100.0,20.55,20.72,20.42,20.69,147100.0
2005-12-08 11:00:00,20.69,20.73,20.56,20.64,90000.0,20.69,20.73,20.56,20.64,90000.0
2005-12-08 12:00:00,20.66,20.72,20.52,20.54,71100.0,20.66,20.72,20.52,20.54,71100.0
2005-12-08 13:00:00,20.53,20.54,20.39,20.45,97300.0,20.53,20.54,20.39,20.45,97300.0
2005-12-08 14:00:00,20.45,20.46,20.24,20.26,121200.0,20.45,20.46,20.24,20.26,121200.0
2005-12-08 15:00:00,20.26,20.44,20.26,20.38,206900.0,20.26,20.44,20.26,20.38,206900.0
2005-12-09 09:30:00,20.41,20.6,20.3,20.54,85900.0,20.41,20.6,20.3,20.54,85900.0
2005-12-09 10:00:00,20.55,20.62,20.36,20.42,86500.0,20.55,20.62,20.36,20.42,86500.0
2005-12-09 11:00:00,20.42,20.47,20.34,20.46,114200.0,20.42,20.47,20.34,20.46,114200.0
2005-12-09 12:00:00,20.46,20.57,20.36,20.51,67500.0,20.46,20.57,20.36,20.51,67500.0
2005-12-09 13:00:00,20.51,20.62,20.51,20.56,55100.0,20.51,20.62,20.51,20.56,55100.0
2005-12-09 14:00:00,20.55,20.65,20.54,20.54,68400.0,20.55,20.65,20.54,20.54,68400.0
2005-12-09 15:00:00,20.54,20.63,20.5,20.63,144000.0,20.54,20.63,20.5,20.63,144000.0
2005-12-12 09:30:00,20.72,20.99,20.53,20.77,118600.0,20.72,20.99,20.53,20.77,118600.0
2005-12-12 10:00:00,20.76,20.76,20.41,20.53,138900.0,20.76,20.76,20.41,20.53,138900.0
2005-12-12 11:00:00,20.54,20.74,20.51,20.52,94700.0,20.54,20.74,20.51,20.52,94700.0
2005-12-12 12:00:00,20.52,20.55,20.41,20.45,67000.0,20.52,20.55,20.41,20.45,67000.0
2005-12-12 13:00:00,20.44,20.53,20.4,20.53,80500.0,20.44,20.53,20.4,20.53,80500.0
2005-12-12 14:00:00,20.54,20.56,20.39,20.5,70900.0,20.54,20.56,20.39,20.5,70900.0
2005-12-12 15:00:00,20.5,20.6,20.46,20.56,98600.0,20.5,20.6,20.46,20.56,98600.0
2005-12-13 09:30:00,20.44,20.69,20.38,20.66,69700.0,20.44,20.69,20.38,20.66,69700.0
2005-12-13 10:00:00,20.66,20.72,20.57,20.7,111400.0,20.66,20.72,20.57,20.7,111400.0
2005-12-13 11:00:00,20.7,20.77,20.6,20.76,102200.0,20.7,20.77,20.6,20.76,102200.0
2005-12-13 12:00:00,20.75,20.76,20.7,20.7,69700.0,20.75,20.76,20.7,20.7,69700.0
2005-12-13 13:00:00,20.7,20.76,20.67,20.7,89400.0,20.7,20.76,20.67,20.7,89400.0
2005-12-13 14:00:00,20.71,20.89,20.7,20.79,211900.0,20.71,20.89,20.7,20.79,211900.0
2005-12-13 15:00:00,20.79,20.82,20.69,20.75,258400.0,20.79,20.82,20.69,20.75,258400.0
2005-12-14 09:30:00,20.76,20.97,20.65,20.96,165500.0,20.76,20.97,20.65,20.96,165500.0
2005-12-14 10:00:00,20.97,20.99,20.84,20.92,442100.0,20.97,20.99,20.84,20.92,442100.0
2005-12-14 11:00:00,20.92,20.95,20.88,20.94,162400.0,20.92,20.95,20.88,20.94,162400.0
2005-12-14 12:00:00,20.93,20.94,20.85,20.94,211000.0,20.93,20.94,20.85,20.94,211000.0
2005-12-14 13:00:00,20.95,20.95,20.88,20.91,345500.0,20.95,20.95,20.88,20.91,345500.0
2005-12-14 14:00:00,20.92,20.94,20.84,20.89,262500.0,20.92,20.94,20.84,20.89,262500.0
2005-12-14 15:00:00,20.87,20.9,20.73,20.78,533100.0,20.87,20.9,20.73,20.78,533100.0
2005-12-15 09:30:00,20.84,20.84,20.74,20.8,75600.0,20.84,20.84,20.74,20.8,75600.0
2005-12-15 10:00:00,20.8,20.83,20.69,20.81,222100.0,20.8,20.83,20.69,20.81,222100.0
2005-12-15 11:00:00,20.82,20.9,20.8,20.84,223300.0,20.82,20.9,20.8,20.84,223300.0
2005-12-15 12:00:00,20.85,20.89,20.8,20.8,242700.0,20.85,20.89,20.8,20.8,242700.0
2005-12-15 13:00:00,20.81,20.85,20.74,20.84,132400.0,20.81,20.85,20.74,20.84,132400.0
2005-12-15 14:00:00,20.85,20.85,20.8,20.85,165700.0,20.85,20.85,20.8,20.85,165700.0
2005-12-15 15:00:00,20.84,20.87,20.76,20.81,812700.0,20.84,20.87,20.76,20.81,812700.0
2005-12-16 09:30:00,20.77,20.92,20.75,20.81,1021200.0,20.77,20.92,20.75,20.81,1021200.0
2005-12-16 10:00:00,20.8,20.99,20.7,20.99,122700.0,20.8,20.99,20.7,20.99,122700.0
2005-12-16 11:00:00,20.98,21.08,20.97,20.99,351500.0,20.98,21.08,20.97,20.99,351500.0
2005-12-16 12:00:00,20.99,21.02,20.95,21.0,241600.0,20.99,21.02,20.95,21.0,241600.0
2005-12-16 13:00:00,21.0,21.15,20.9,21.14,201000.0,21.0,21.15,20.9,21.14,201000.0
2005-12-16 14:00:00,21.14,21.17,21.03,21.03,296500.0,21.14,21.17,21.03,21.03,296500.0
2005-12-16 15:00:00,21.03,21.1,20.76,20.8,1322000.0,21.03,21.1,20.76,20.8,1322000.0
2005-12-19 09:30:00,20.79,20.88,20.58,20.74,140300.0,20.79,20.88,20.58,20.74,140300.0
2005-12-19 10:00:00,20.74,20.99,20.74,20.81,246700.0,20.74,20.99,20.74,20.81,246700.0
2005-12-19 11:00:00,20.81,20.82,20.6,20.69,183200.0,20.81,20.82,20.6,20.69,183200.0
2005-12-19 12:00:00,20.69,20.73,20.5,20.54,152300.0,20.69,20.73,20.5,20.54,152300.0
2005-12-19 13:00:00,20.53,20.59,20.4,20.4,172700.0,20.53,20.59,20.4,20.4,172700.0
2005-12-19 14:00:00,20.4,20.48,20.33,20.39,190500.0,20.4,20.48,20.33,20.39,190500.0
2005-12-19 15:00:00,20.39,20.46,20.34,20.39,263100.0,20.39,20.46,20.34,20.39,263100.0
2005-12-20 09:30:00,20.35,20.58,20.24,20.31,93500.0,20.35,20.58,20.24,20.31,93500.0
2005-12-20 10:00:00,20.32,20.46,20.31,20.43,66200.0,20.32,20.46,20.31,20.43,66200.0
2005-12-20 11:00:00,20.41,20.42,20.28,20.3,53000.0,20.41,20.42,20.28,20.3,53000.0
2005-12-20 12:00:00,20.3,20.42,20.24,20.3,52100.0,20.3,20.42,20.24,20.3,52100.0
2005-12-20 13:00:00,20.29,20.41,20.29,20.34,71000.0,20.29,20.41,20.29,20.34,71000.0
2005-12-20 14:00:00,20.36,20.4,20.21,20.21,57200.0,20.36,20.4,20.21,20.21,57200.0
2005-12-20 15:00:00,20.23,20.34,20.19,20.34,141000.0,20.23,20.34,20.19,20.34,141000.0
2005-12-21 09:30:00,20.4,20.75,20.24,20.65,210700.0,20.4,20.75,20.24,20.65,210700.0
2005-12-21 10:00:00,20.65,20.75,20.59,20.66,101400.0,20.65,20.75,20.59,20.66,101400.0
2005-12-21 11:00:00,20.68,20.71,20.63,20.67,63500.0,20.68,20.71,20.63,20.67,63500.0
2005-12-21 12:00:00,20.67,20.69,20.59,20.63,68900.0,20.67,20.69,20.59,20.63,68900.0
2005-12-21 13:00:00,20.64,20.65,20.42,20.61,93900.0,20.64,20.65,20.42,20.61,93900.0
2005-12-21 14:00:00,20.6,20.6,20.33,20.37,97100.0,20.6,20.6,20.33,20.37,97100.0
2005-12-21 15:00:00,20.36,20.59,20.32,20.51,157200.0,20.36,20.59,20.32,20.51,157200.0
2005-12-22 09:30:00,20.45,20.62,20.16,20.49,130700.0,20.45,20.62,20.16,20.49,130700.0
2005-12-22 10:00:00,20.52,20.69,20.44,20.53,130500.0,20.52,20.69,20.44,20.53,130500.0
2005-12-22 11:00:00,20.53,20.7,20.5,20.65,77600.0,20.53,20.7,20.5,20.65,77600.0
2005-12-22 12:00:00,20.65,20.69,20.57,20.63,65600.0,20.65,20.69,20.57,20.63,65600.0
2005-12-22 13:00:00,20.63,20.67,20.58,20.59,67100.0,20.63,20.67,20.58,20.59,67100.0
2005-12-22 14:00:00,20.56,20.56,20.44,20.49,62800.0,20.56,20.56,20.44,20.49,62800.0
2005-12-22 15:00:00,20.49,20.64,20.45,20.62,115200.0,20.49,20.64,20.45,20.62,115200.0
2005-12-23 09:30:00,20.53,20.69,20.36,20.66,54200.0,20.53,20.69,20.36,20.66,54200.0
2005-12-23 10:00:00,20.66,20.75,20.6,20.61,116300.0,20.66,20.75,20.6,20.61,116300.0
2005-12-23 11:00:00,20.61,20.68,20.61,20.65,61300.0,20.61,20.68,20.61,20.65,61300.0
2005-12-23 12:00:00,20.65,20.7,20.63,20.68,54100.0,20.65,20.7,20.63,20.68,54100.0
2005-12-23 13:00:00,20.69,20.7,20.66,20.67,87000.0,20.69,20.7,20.66,20.67,87000.0
2005-12-23 14:00:00,20.67,20.71,20.62,20.66,72100.0,20.67,20.71,20.62,20.66,72100.0
2005-12-23 15:00:00,20.67,20.7,20.64,20.66,99300.0,20.67,20.7,20.64,20.66,99300.0
2005-12-27 09:30:00,20.73,20.74,20.55,20.72,22300.0,20.73,20.74,20.55,20.72,22300.0
2005-12-27 10:00:00,20.7,20.7,20.5,20.57,57500.0,20.7,20.7,20.5,20.57,57500.0
2005-12-27 11:00:00,20.57,20.64,20.43,20.45,72400.0,20.57,20.64,20.43,20.45,72400.0
2005-12-27 12:00:00,20.45,20.45,20.36,20.36,70100.0,20.45,20.45,20.36,20.36,70100.0
2005-12-27 13:00:00,20.36,20.41,20.28,20.38,102900.0,20.36,20.41,20.28,20.38,102900.0
2005-12-27 14:00:00,20.37,20.56,20.37,20.48,135900.0,20.37,20.56,20.37,20.48,135900.0
2005-12-27 15:00:00,20.49,20.51,20.43,20.43,120000.0,20.49,20.51,20.43,20.43,120000.0
2005-12-28 09:30:00,20.52,20.67,20.42,20.6,43400.0,20.52,20.67,20.42,20.6,43400.0
2005-12-28 10:00:00,20.6,20.63,20.28,20.35,67600.0,20.6,20.63,20.28,20.35,67600.0
2005-12-28 11:00:00,20.33,20.34,20.22,20.3,82400.0,20.33,20.34,20.22,20.3,82400.0
2005-12-28 12:00:00,20.3,20.31,20.19,20.21,46600.0,20.3,20.31,20.19,20.21,46600.0
2005-12-28 13:00:00,20.2,20.36,20.2,20.31,53300.0,20.2,20.36,20.2,20.31,53300.0
2005-12-28 14:00:00,20.31,20.37,20.3,20.34,47100.0,20.31,20.37,20.3,20.34,47100.0
2005-12-28 15:00:00,20.32,20.41,20.27,20.37,120900.0,20.32,20.41,20.27,20.37,120900.0
2005-12-29 09:30:00,20.31,20.47,20.18,20.28,29700.0,20.31,20.47,20.18,20.28,29700.0
2005-12-29 10:00:00,20.27,20.3,20.18,20.21,27900.0,20.27,20.3,20.18,20.21,27900.0
2005-12-29 11:00:00,20.21,20.27,20.2,20.2,30700.0,20.21,20.27,20.2,20.2,30700.0
2005-12-29 12:00:00,20.2,20.24,20.2,20.24,30500.0,20.2,20.24,20.2,20.24,30500.0
2005-12-29 13:00:00,20.24,20.28,20.19,20.21,35200.0,20.24,20.28,20.19,20.21,35200.0
2005-12-29 14:00:00,20.22,20.28,20.21,20.27,50600.0,20.22,20.28,20.21,20.27,50600.0
2005-12-29 15:00:00,20.27,20.27,20.15,20.25,128800.0,20.27,20.27,20.15,20.25,128800.0
2005-12-30 09:30:00,20.15,20.18,19.93,19.98,62300.0,20.15,20.18,19.93,19.98,62300.0
2005-12-30 10:00:00,19.95,20.04,19.76,19.78,109200.0,19.95,20.04,19.76,19.78,109200.0
2005-12-30 11:00:00,19.78,19.92,19.78,19.88,59900.0,19.78,19.92,19.78,19.88,59900.0
2005-12-30 12:00:00,19.87,19.93,19.87,19.88,34100.0,19.87,19.93,19.87,19.88,34100.0
2005-12-30 13:00:00,19.89,19.98,19.89,19.95,44900.0,19.89,19.98,19.89,19.95,44900.0
2005-12-30 14:00:00,19.95,20.0,19.95,20.0,40200.0,19.95,20.0,19.95,20.0,40200.0
2005-12-30 15:00:00,20.0,20.09,19.9,20.09,330600.0,20.0,20.09,19.9,20.09,330600.0
2006-01-03 09:30:00,20.22,20.3,20.1,20.19,110200.0,20.22,20.3,20.1,20.19,110200.0
2006-01-03 10:00:00,20.19,20.28,19.83,19.91,147300.0,20.19,20.28,19.83,19.91,147300.0
2006-01-03 11:00:00,19.91,20.29,19.9,20.29,130100.0,19.91,20.29,19.9,20.29,130100.0
2006-01-03 12:00:00,20.28,20.39,20.27,20.34,106300.0,20.28,20.39,20.27,20.34,106300.0
2006-01-03 13:00:00,20.35,20.41,20.3,20.35,78200.0,20.35,20.41,20.3,20.35,78200.0
2006-01-03 14:00:00,20.35,20.56,20.35,20.45,119600.0,20.35,20.56,20.35,20.45,119600.0
2006-01-03 15:00:00,20.45,20.56,20.44,20.46,220600.0,20.45,20.56,20.44,20.46,220600.0
2006-01-04 09:30:00,20.44,20.78,20.44,20.73,81800.0,20.44,20.78,20.44,20.73,81800.0
2006-01-04 10:00:00,20.76,20.76,20.61,20.74,145800.0,20.76,20.76,20.61,20.74,145800.0
2006-01-04 11:00:00,20.73,20.8,20.64,20.8,106700.0,20.73,20.8,20.64,20.8,106700.0
2006-01-04 12:00:00,20.81,20.86,20.77,20.82,79200.0,20.81,20.86,20.77,20.82,79200.0
2006-01-04 13:00:00,20.82,20.91,20.8,20.83,107300.0,20.82,20.91,20.8,20.83,107300.0
2006-01-04 14:00:00,20.83,20.91,20.81,20.89,113800.0,20.83,20.91,20.81,20.89,113800.0
2006-01-04 15:00:00,20.89,20.91,20.66,20.85,328200.0,20.89,20.91,20.66,20.85,328200.0
2006-01-05 09:30:00,20.8,20.93,20.28,20.73,107700.0,20.8,20.93,20.28,20.73,107700.0
2006-01-05 10:00:00,20.75,20.9,20.68,20.75,126600.0,20.75,20.9,20.68,20.75,126600.0
2006-01-05 11:00:00,20.76,20.85,20.67,20.79,113700.0,20.76,20.85,20.67,20.79,113700.0
2006-01-05 12:00:00,20.79,20.8,20.69,20.7,72500.0,20.79,20.8,20.69,20.7,72500.0
2006-01-05 13:00:00,20.7,20.75,20.58,20.69,148600.0,20.7,20.75,20.58,20.69,148600.0
2006-01-05 14:00:00,20.7,20.7,20.52,20.61,103700.0,20.7,20.7,20.52,20.61,103700.0
2006-01-05 15:00:00,20.6,20.64,20.5,20.63,219800.0,20.6,20.64,20.5,20.63,219800.0
2006-01-06 09:30:00,20.63,20.9,20.37,20.63,93800.0,20.63,20.9,20.37,20.63,93800.0
2006-01-06 10:00:00,20.62,20.63,20.49,20.54,162100.0,20.62,20.63,20.49,20.54,162100.0
2006-01-06 11:00:00,20.54,20.58,20.44,20.46,151800.0,20.54,20.58,20.44,20.46,151800.0
2006-01-06 12:00:00,20.48,20.57,20.44,20.52,250000.0,20.48,20.57,20.44,20.52,250000.0
2006-01-06 13:00:00,20.52,20.55,20.44,20.55,117800.0,20.52,20.55,20.44,20.55,117800.0
2006-01-06 14:00:00,20.55,20.72,20.5,20.51,138300.0,20.55,20.72,20.5,20.51,138300.0
2006-01-06 15:00:00,20.51,20.68,20.48,20.61,210000.0,20.51,20.68,20.48,20.61,210000.0
2006-01-09 09:30:00,20.62,20.9,20.62,20.79,76700.0,20.62,20.9,20.62,20.79,76700.0
2006-01-09 10:00:00,20.8,20.99,20.74,20.93,182700.0,20.8,20.99,20.74,20.93,182700.0
2006-01-09 11:00:00,20.93,21.1,20.92,21.07,135300.0,20.93,21.1,20.92,21.07,135300.0
2006-01-09 12:00:00,21.07,21.14,21.05,21.12,152000.0,21.07,21.14,21.05,21.12,152000.0
2006-01-09 13:00:00,21.13,21.13,20.96,20.98,133300.0,21.13,21.13,20.96,20.98,133300.0
2006-01-09 14:00:00,20.99,21.01,20.86,20.91,109900.0,20.99,21.01,20.86,20.91,109900.0
2006-01-09 15:00:00,20.91,21.0,20.88,20.97,180100.0,20.91,21.0,20.88,20.97,180100.0
2006-01-10 09:30:00,20.75,21.01,20.72,20.98,114800.0,20.75,21.01,20.72,20.98,114800.0
2006-01-10 10:00:00,20.98,21.01,20.9,20.94,133500.0,20.98,21.01,20.9,20.94,133500.0
2006-01-10 11:00:00,20.95,21.01,20.88,20.99,89000.0,20.95,21.01,20.88,20.99,89000.0
2006-01-10 12:00:00,20.99,21.02,20.95,21.02,65600.0,20.99,21.02,20.95,21.02,65600.0
2006-01-10 13:00:00,21.02,21.04,20.92,20.96,92300.0,21.02,21.04,20.92,20.96,92300.0
2006-01-10 14:00:00,20.96,20.99,20.9,20.93,69900.0,20.96,20.99,20.9,20.93,69900.0
2006-01-10 15:00:00,20.93,21.03,20.92,20.98,145800.0,20.93,21.03,20.92,20.98,145800.0
2006-01-11 09:30:00,20.84,21.03,20.84,20.96,75600.0,20.84,21.03,20.84,20.96,75600.0
2006-01-11 10:00:00,20.96,21.07,20.95,21.03,455300.0,20.96,21.07,20.95,21.03,455300.0
2006-01-11 11:00:00,21.03,21.04,20.91,20.93,226300.0,21.03,21.04,20.91,20.93,226300.0
2006-01-11 12:00:00,20.92,21.34,20.91,21.31,335700.0,20.92,21.34,20.91,21.31,335700.0
2006-01-11 13:00:00,21.32,21.34,20.97,21.11,313600.0,21.32,21.34,20.97,21.11,313600.0
2006-01-11 14:00:00,21.1,21.35,21.1,21.34,113200.0,21.1,21.35,21.1,21.34,113200.0
2006-01-11 15:00:00,21.36,21.47,21.23,21.35,370900.0,21.36,21.47,21.23,21.35,370900.0
2006-01-12 09:30:00,21.3,21.58,21.2,21.53,161400.0,21.3,21.58,21.2,21.53,161400.0
2006-01-12 10:00:00,21.58,21.92,21.53,21.86,422400.0,21.58,21.92,21.53,21.86,422400.0
2006-01-12 11:00:00,21.86,21.87,21.6,21.68,178200.0,21.86,21.87,21.6,21.68,178200.0
2006-01-12 12:00:00,21.68,21.75,21.67,21.7,123300.0,21.68,21.75,21.67,21.7,123300.0
2006-01-12 13:00:00,21.7,21.82,21.52,21.58,201700.0,21.7,21.82,21.52,21.58,201700.0
2006-01-12 14:00:00,21.57,21.75,21.49,21.65,308900.0,21.57,21.75,21.49,21.65,308900.0
2006-01-12 15:00:00,21.65,21.73,21.61,21.66,308900.0,21.65,21.73,21.61,21.66,308900.0
2006-01-13 09:30:00,21.58,21.89,21.45,21.55,66200.0,21.58,21.89,21.45,21.55,66200.0
2006-01-13 10:00:00,21.56,21.68,21.43,21.49,107100.0,21.56,21.68,21.43,21.49,107100.0
2006-01-13 11:00:00,21.49,21.54,21.38,21.42,85200.0,21.49,21.54,21.38,21.42,85200.0
2006-01-13 12:00:00,21.42,21.51,21.36,21.42,47800.0,21.42,21.51,21.36,21.42,47800.0
2006-01-13 13:00:00,21.43,21.47,21.39,21.43,43900.0,21.43,21.47,21.39,21.43,43900.0
2006-01-13 14:00:00,21.43,21.43,21.35,21.38,85900.0,21.43,21.43,21.35,21.38,85900.0
2006-01-13 15:00:00,21.39,21.41,21.26,21.39,149800.0,21.39,21.41,21.26,21.39,149800.0
2006-01-17 09:30:00,21.22,21.31,21.18,21.2,79600.0,21.22,21.31,21.18,21.2,79600.0
2006-01-17 10:00:00,21.19,21.29,21.15,21.2,85300.0,21.19,21.29,21.15,21.2,85300.0
2006-01-17 11:00:00,21.2,21.31,21.19,21.22,93300.0,21.2,21.31,21.19,21.22,93300.0
2006-01-17 12:00:00,21.22,21.25,21.2,21.22,42300.0,21.22,21.25,21.2,21.22,42300.0
2006-01-17 13:00:00,21.21,21.22,21.14,21.22,64000.0,21.21,21.22,21.14,21.22,64000.0
2006-01-17 14:00:00,21.22,21.24,21.2,21.24,52900.0,21.22,21.24,21.2,21.24,52900.0
2006-01-17 15:00:00,21.24,21.24,21.11,21.15,136100.0,21.24,21.24,21.11,21.15,136100.0
2006-01-18 09:30:00,20.9,21.09,20.66,20.87,132200.0,20.9,21.09,20.66,20.87,132200.0
2006-01-18 10:00:00,20.91,21.06,20.79,21.0,254700.0,20.91,21.06,20.79,21.0,254700.0
2006-01-18 11:00:00,21.0,21.0,20.8,20.95,126800.0,21.0,21.0,20.8,20.95,126800.0
2006-01-18 12:00:00,20.97,20.97,20.83,20.93,143600.0,20.97,20.97,20.83,20.93,143600.0
2006-01-18 13:00:00,20.94,20.99,20.9,20.98,97000.0,20.94,20.99,20.9,20.98,97000.0
2006-01-18 14:00:00,20.98,21.13,20.98,21.06,128200.0,20.98,21.13,20.98,21.06,128200.0
2006-01-18 15:00:00,21.06,21.07,20.98,21.0,266900.0,21.06,21.07,20.98,21.0,266900.0
2006-01-19 09:30:00,21.0,21.04,20.9,21.01,132800.0,21.0,21.04,20.9,21.01,132800.0
2006-01-19 10:00:00,21.01,21.17,20.97,21.13,162800.0,21.01,21.17,20.97,21.13,162800.0
2006-01-19 11:00:00,21.13,21.17,21.12,21.14,78200.0,21.13,21.17,21.12,21.14,78200.0
2006-01-19 12:00:00,21.16,21.18,21.09,21.13,116000.0,21.16,21.18,21.09,21.13,116000.0
2006-01-19 13:00:00,21.13,21.18,21.12,21.13,93900.0,21.13,21.18,21.12,21.13,93900.0
2006-01-19 14:00:00,21.13,21.17,21.11,21.11,107900.0,21.13,21.17,21.11,21.11,107900.0
2006-01-19 15:00:00,21.12,21.12,21.03,21.06,261500.0,21.12,21.12,21.03,21.06,261500.0
2006-01-20 09:30:00,20.92,21.09,20.83,20.87,35800.0,20.92,21.09,20.83,20.87,35800.0
2006-01-20 10:00:00,20.88,21.06,20.69,20.71,125900.0,20.88,21.06,20.69,20.71,125900.0
2006-01-20 11:00:00,20.73,20.84,20.41,20.59,159700.0,20.73,20.84,20.41,20.59,159700.0
2006-01-20 12:00:00,20.59,20.77,20.58,20.6,92300.0,20.59,20.77,20.58,20.6,92300.0
2006-01-20 13:00:00,20.6,20.68,20.53,20.6,141000.0,20.6,20.68,20.53,20.6,141000.0
2006-01-20 14:00:00,20.59,20.68,20.58,20.62,73700.0,20.59,20.68,20.58,20.62,73700.0
2006-01-20 15:00:00,20.63,20.67,20.54,20.54,117900.0,20.63,20.67,20.54,20.54,117900.0
2006-01-23 09:30:00,20.65,20.94,20.63,20.94,70900.0,20.65,20.94,20.63,20.94,70900.0
2006-01-23 10:00:00,20.93,21.02,20.92,20.95,107900.0,20.93,21.02,20.92,20.95,107900.0
2006-01-23 11:00:00,20.96,21.01,20.95,21.01,74800.0,20.96,21.01,20.95,21.01,74800.0
2006-01-23 12:00:00,21.0,21.01,20.95,20.95,65700.0,21.0,21.01,20.95,20.95,65700.0
2006-01-23 13:00:00,20.95,21.0,20.93,20.93,158200.0,20.95,21.0,20.93,20.93,158200.0
2006-01-23 14:00:00,20.93,20.97,20.88,20.89,90500.0,20.93,20.97,20.88,20.89,90500.0
2006-01-23 15:00:00,20.9,20.9,20.77,20.83,242900.0,20.9,20.9,20.77,20.83,242900.0
2006-01-24 09:30:00,20.83,21.0,20.75,20.8,76900.0,20.83,21.0,20.75,20.8,76900.0
2006-01-24 10:00:00,20.8,20.95,20.8,20.91,120700.0,20.8,20.95,20.8,20.91,120700.0
2006-01-24 11:00:00,20.9,20.96,20.87,20.95,77500.0,20.9,20.96,20.87,20.95,77500.0
2006-01-24 12:00:00,20.94,20.96,20.92,20.93,100500.0,20.94,20.96,20.92,20.93,100500.0
2006-01-24 13:00:00,20.93,20.95,20.87,20.95,137200.0,20.93,20.95,20.87,20.95,137200.0
2006-01-24 14:00:00,20.95,21.01,20.95,20.97,121800.0,20.95,21.01,20.95,20.97,121800.0
2006-01-24 15:00:00,20.96,21.02,20.55,21.01,125000.0,20.96,21.02,20.55,21.01,125000.0
2006-01-25 09:30:00,21.01,21.05,20.63,20.82,112700.0,21.01,21.05,20.63,20.82,112700.0
2006-01-25 10:00:00,20.82,20.97,20.71,20.97,133600.0,20.82,20.97,20.71,20.97,133600.0
2006-01-25 11:00:00,20.97,21.09,20.75,20.76,132900.0,20.97,21.09,20.75,20.76,132900.0
2006-01-25 12:00:00,20.75,20.83,20.7,20.8,121400.0,20.75,20.83,20.7,20.8,121400.0
2006-01-25 13:00:00,20.79,20.83,20.75,20.77,104900.0,20.79,20.83,20.75,20.77,104900.0
2006-01-25 14:00:00,20.77,20.77,20.59,20.63,139600.0,20.77,20.77,20.59,20.63,139600.0
2006-01-25 15:00:00,20.63,20.73,20.59,20.68,149600.0,20.63,20.73,20.59,20.68,149600.0
2006-01-26 09:30:00,20.91,21.04,20.83,20.98,90900.0,20.91,21.04,20.83,20.98,90900.0
2006-01-26 10:00:00,20.98,21.19,20.96,21.11,162800.0,20.98,21.19,20.96,21.11,162800.0
2006-01-26 11:00:00,21.1,21.11,20.94,21.04,125900.0,21.1,21.11,20.94,21.04,125900.0
2006-01-26 12:00:00,21.05,21.11,21.03,21.11,248100.0,21.05,21.11,21.03,21.11,248100.0
2006-01-26 13:00:00,21.1,21.18,21.07,21.15,223500.0,21.1,21.18,21.07,21.15,223500.0
2006-01-26 14:00:00,21.15,21.53,21.15,21.47,268800.0,21.15,21.53,21.15,21.47,268800.0
2006-01-26 15:00:00,21.47,21.82,21.46,21.66,405300.0,21.47,21.82,21.46,21.66,405300.0
2006-01-27 09:30:00,21.73,22.0,21.65,21.96,89800.0,21.73,22.0,21.65,21.96,89800.0
2006-01-27 10:00:00,21.95,22.1,21.83,22.0,316800.0,21.95,22.1,21.83,22.0,316800.0
2006-01-27 11:00:00,22.0,22.03,21.89,21.93,201100.0,22.0,22.03,21.89,21.93,201100.0
2006-01-27 12:00:00,21.93,22.0,21.93,21.93,234100.0,21.93,22.0,21.93,21.93,234100.0
2006-01-27 13:00:00,21.92,21.98,21.84,21.94,123800.0,21.92,21.98,21.84,21.94,123800.0
2006-01-27 14:00:00,21.95,21.98,21.85,21.89,155800.0,21.95,21.98,21.85,21.89,155800.0
2006-01-27 15:00:00,21.89,21.92,21.83,21.85,236500.0,21.89,21.92,21.83,21.85,236500.0
2006-01-30 09:30:00,21.85,21.98,21.81,21.95,63300.0,21.85,21.98,21.81,21.95,63300.0
2006-01-30 10:00:00,21.95,22.34,21.95,22.3,414600.0,21.95,22.34,21.95,22.3,414600.0
2006-01-30 11:00:00,22.3,22.36,22.19,22.26,218800.0,22.3,22.36,22.19,22.26,218800.0
2006-01-30 12:00:00,22.26,22.33,22.21,22.22,138600.0,22.26,22.33,22.21,22.22,138600.0
2006-01-30 13:00:00,22.22,22.36,22.2,22.32,209700.0,22.22,22.36,22.2,22.32,209700.0
2006-01-30 14:00:00,22.33,22.33,22.22,22.23,130100.0,22.33,22.33,22.22,22.23,130100.0
2006-01-30 15:00:00,22.22,22.34,22.21,22.29,381100.0,22.22,22.34,22.21,22.29,381100.0
2006-01-31 09:30:00,22.23,22.23,22.05,22.14,110300.0,22.23,22.23,22.05,22.14,110300.0
2006-01-31 10:00:00,22.12,22.14,22.03,22.05,98600.0,22.12,22.14,22.03,22.05,98600.0
2006-01-31 11:00:00,22.07,22.14,22.04,22.05,192700.0,22.07,22.14,22.04,22.05,192700.0
2006-01-31 12:00:00,22.05,22.18,22.02,22.15,72200.0,22.05,22.18,22.02,22.15,72200.0
2006-01-31 13:00:00,22.15,22.18,22.1,22.17,65900.0,22.15,22.18,22.1,22.17,65900.0
2006-01-31 14:00:00,22.17,22.25,22.05,22.14,111500.0,22.17,22.25,22.05,22.14,111500.0
2006-01-31 15:00:00,22.14,22.23,22.08,22.08,296300.0,22.14,22.23,22.08,22.08,296300.0
2006-02-01 09:30:00,21.97,22.4,21.97,22.27,78400.0,21.97,22.4,21.97,22.27,78400.0
2006-02-01 10:00:00,22.27,22.47,22.19,22.43,164700.0,22.27,22.47,22.19,22.43,164700.0
2006-02-01 11:00:00,22.43,22.69,22.41,22.68,117800.0,22.43,22.69,22.41,22.68,117800.0
2006-02-01 12:00:00,22.68,22.74,22.63,22.69,149000.0,22.68,22.74,22.63,22.69,149000.0
2006-02-01 13:00:00,22.68,22.82,22.62,22.81,412600.0,22.68,22.82,22.62,22.81,412600.0
2006-02-01 14:00:00,22.81,22.98,22.8,22.91,226700.0,22.81,22.98,22.8,22.91,226700.0
2006-02-01 15:00:00,22.92,23.14,22.91,22.96,522700.0,22.92,23.14,22.91,22.96,522700.0
2006-02-02 09:30:00,22.83,22.84,22.71,22.72,51300.0,22.83,22.84,22.71,22.72,51300.0
2006-02-02 10:00:00,22.71,22.77,22.55,22.58,101400.0,22.71,22.77,22.55,22.58,101400.0
2006-02-02 11:00:00,22.57,22.63,22.43,22.48,316000.0,22.57,22.63,22.43,22.48,316000.0
2006-02-02 12:00:00,22.49,22.63,22.44,22.44,124100.0,22.49,22.63,22.44,22.44,124100.0
2006-02-02 13:00:00,22.44,22.58,22.43,22.58,246900.0,22.44,22.58,22.43,22.58,246900.0
2006-02-02 14:00:00,22.59,22.84,22.55,22.71,1065500.0,22.59,22.84,22.55,22.71,1065500.0
2006-02-02 15:00:00,22.71,22.91,22.68,22.82,387700.0,22.71,22.91,22.68,22.82,387700.0
2006-02-03 09:30:00,22.88,22.88,22.55,22.57,88200.0,22.88,22.88,22.55,22.57,88200.0
2006-02-03 10:00:00,22.55,22.56,22.4,22.41,208100.0,22.55,22.56,22.4,22.41,208100.0
2006-02-03 11:00:00,22.42,22.42,22.35,22.4,108400.0,22.42,22.42,22.35,22.4,108400.0
2006-02-03 12:00:00,22.4,22.41,22.38,22.39,102200.0,22.4,22.41,22.38,22.39,102200.0
2006-02-03 13:00:00,22.39,22.48,22.38,22.43,118400.0,22.39,22.48,22.38,22.43,118400.0
2006-02-03 14:00:00,22.43,22.44,22.34,22.4,100200.0,22.43,22.44,22.34,22.4,100200.0
2006-02-03 15:00:00,22.4,22.44,22.37,22.38,164000.0,22.4,22.44,22.37,22.38,164000.0
2006-02-06 09:30:00,22.4,22.4,22.22,22.38,35900.0,22.4,22.4,22.22,22.38,35900.0
2006-02-06 10:00:00,22.37,22.4,22.3,22.35,87700.0,22.37,22.4,22.3,22.35,87700.0
2006-02-06 11:00:00,22.31,22.34,22.3,22.3,85500.0,22.31,22.34,22.3,22.3,85500.0
2006-02-06 12:00:00,22.31,22.33,22.28,22.29,77300.0,22.31,22.33,22.28,22.29,77300.0
2006-02-06 13:00:00,22.28,22.29,22.22,22.26,73400.0,22.28,22.29,22.22,22.26,73400.0
2006-02-06 14:00:00,22.25,22.28,22.2,22.23,80500.0,22.25,22.28,22.2,22.23,80500.0
2006-02-06 15:00:00,22.24,22.35,22.19,22.23,315900.0,22.24,22.35,22.19,22.23,315900.0
2006-02-07 09:30:00,22.13,22.22,22.1,22.18,100600.0,22.13,22.22,22.1,22.18,100600.0
2006-02-07 10:00:00,22.17,22.29,22.14,22.22,145300.0,22.17,22.29,22.14,22.22,145300.0
2006-02-07 11:00:00,22.23,22.29,21.99,22.01,137600.0,22.23,22.29,21.99,22.01,137600.0
2006-02-07 12:00:00,22.01,22.12,21.88,21.94,195200.0,22.01,22.12,21.88,21.94,195200.0
2006-02-07 13:00:00,21.95,21.95,21.75,21.82,207600.0,21.95,21.95,21.75,21.82,207600.0
2006-02-07 14:00:00,21.82,21.92,21.73,21.8,139100.0,21.82,21.92,21.73,21.8,139100.0
2006-02-07 15:00:00,21.8,21.99,21.79,21.93,145500.0,21.8,21.99,21.79,21.93,145500.0
2006-02-08 09:30:00,21.99,22.01,21.92,21.98,27200.0,21.99,22.01,21.92,21.98,27200.0
2006-02-08 10:00:00,21.97,22.18,21.94,22.02,98400.0,21.97,22.18,21.94,22.02,98400.0
2006-02-08 11:00:00,22.02,22.07,22.0,22.05,83100.0,22.02,22.07,22.0,22.05,83100.0
2006-02-08 12:00:00,22.05,22.12,22.02,22.11,104700.0,22.05,22.12,22.02,22.11,104700.0
2006-02-08 13:00:00,22.11,22.19,22.02,22.13,191100.0,22.11,22.19,22.02,22.13,191100.0
2006-02-08 14:00:00,22.13,22.26,22.07,22.23,149500.0,22.13,22.26,22.07,22.23,149500.0
2006-02-08 15:00:00,22.23,22.26,22.09,22.12,176900.0,22.23,22.26,22.09,22.12,176900.0
2006-02-09 09:30:00,22.04,22.26,22.0,22.24,131400.0,22.04,22.26,22.0,22.24,131400.0
2006-02-09 10:00:00,22.25,22.25,22.09,22.2,148800.0,22.25,22.25,22.09,22.2,148800.0
2006-02-09 11:00:00,22.2,22.24,22.16,22.21,182500.0,22.2,22.24,22.16,22.21,182500.0
2006-02-09 12:00:00,22.21,22.34,22.2,22.34,213700.0,22.21,22.34,22.2,22.34,213700.0
2006-02-09 13:00:00,22.34,22.35,22.16,22.2,380700.0,22.34,22.35,22.16,22.2,380700.0
2006-02-09 14:00:00,22.2,22.25,22.15,22.24,192600.0,22.2,22.25,22.15,22.24,192600.0
2006-02-09 15:00:00,22.23,22.24,22.15,22.2,269400.0,22.23,22.24,22.15,22.2,269400.0
2006-02-10 09:30:00,22.24,22.31,22.18,22.21,73500.0,22.24,22.31,22.18,22.21,73500.0
2006-02-10 10:00:00,22.2,22.28,22.02,22.07,183300.0,22.2,22.28,22.02,22.07,183300.0
2006-02-10 11:00:00,22.06,22.11,22.04,22.05,111200.0,22.06,22.11,22.04,22.05,111200.0
2006-02-10 12:00:00,22.05,22.11,22.03,22.07,94800.0,22.05,22.11,22.03,22.07,94800.0
2006-02-10 13:00:00,22.07,22.1,22.04,22.09,88000.0,22.07,22.1,22.04,22.09,88000.0
2006-02-10 14:00:00,22.1,22.15,22.06,22.14,192100.0,22.1,22.15,22.06,22.14,192100.0
2006-02-10 15:00:00,22.14,22.26,22.13,22.22,393200.0,22.14,22.26,22.13,22.22,393200.0
2006-02-13 09:30:00,22.17,22.17,22.08,22.09,77600.0,22.17,22.17,22.08,22.09,77600.0
2006-02-13 10:00:00,22.09,22.12,21.92,21.96,131200.0,22.09,22.12,21.92,21.96,131200.0
2006-02-13 11:00:00,21.96,22.07,21.93,22.06,366600.0,21.96,22.07,21.93,22.06,366600.0
2006-02-13 12:00:00,22.07,22.13,21.93,21.93,621500.0,22.07,22.13,21.93,21.93,621500.0
2006-02-13 13:00:00,21.93,21.95,21.84,21.89,182500.0,21.93,21.95,21.84,21.89,182500.0
2006-02-13 14:00:00,21.89,21.95,21.81,21.83,166200.0,21.89,21.95,21.81,21.83,166200.0
2006-02-13 15:00:00,21.84,22.01,21.83,22.0,330500.0,21.84,22.01,21.83,22.0,330500.0
2006-02-14 09:30:00,22.02,22.17,21.95,22.02,155600.0,22.02,22.17,21.95,22.02,155600.0
2006-02-14 10:00:00,22.02,22.09,21.88,22.04,140400.0,22.02,22.09,21.88,22.04,140400.0
2006-02-14 11:00:00,22.05,22.1,21.91,22.01,170200.0,22.05,22.1,21.91,22.01,170200.0
2006-02-14 12:00:00,22.02,22.04,21.97,21.99,95000.0,22.02,22.04,21.97,21.99,95000.0
2006-02-14 13:00:00,21.99,22.03,21.95,21.99,96100.0,21.99,22.03,21.95,21.99,96100.0
2006-02-14 14:00:00,22.0,22.1,21.94,22.1,110600.0,22.0,22.1,21.94,22.1,110600.0
2006-02-14 15:00:00,22.09,22.16,22.02,22.16,106500.0,22.09,22.16,22.02,22.16,106500.0
2006-02-15 09:30:00,22.0,22.17,22.0,22.17,37200.0,22.0,22.17,22.0,22.17,37200.0
2006-02-15 10:00:00,22.17,22.35,22.1,22.23,103200.0,22.17,22.35,22.1,22.23,103200.0
2006-02-15 11:00:00,22.23,22.24,21.99,22.1,180800.0,22.23,22.24,21.99,22.1,180800.0
2006-02-15 12:00:00,22.1,22.11,22.02,22.07,158800.0,22.1,22.11,22.02,22.07,158800.0
2006-02-15 13:00:00,22.05,22.15,22.04,22.1,124800.0,22.05,22.15,22.04,22.1,124800.0
2006-02-15 14:00:00,22.1,22.14,22.0,22.11,174900.0,22.1,22.14,22.0,22.11,174900.0
2006-02-15 15:00:00,22.11,22.4,21.96,22.29,505400.0,22.11,22.4,21.96,22.29,505400.0
2006-02-16 09:30:00,22.75,24.25,22.72,24.05,984600.0,22.75,24.25,22.72,24.05,984600.0
2006-02-16 10:00:00,24.04,24.04,23.14,23.2,1164900.0,24.04,24.04,23.14,23.2,1164900.0
2006-02-16 11:00:00,23.2,23.55,22.52,22.52,1155100.0,23.2,23.55,22.52,22.52,1155100.0
2006-02-16 12:00:00,22.52,22.91,22.52,22.85,446500.0,22.52,22.91,22.52,22.85,446500.0
2006-02-16 13:00:00,22.85,22.99,22.71,22.73,547800.0,22.85,22.99,22.71,22.73,547800.0
2006-02-16 14:00:00,22.74,22.89,22.72,22.87,290300.0,22.74,22.89,22.72,22.87,290300.0
2006-02-16 15:00:00,22.87,22.94,22.82,22.83,664300.0,22.87,22.94,22.82,22.83,664300.0
2006-02-17 09:30:00,22.8,22.8,22.61,22.79,142700.0,22.8,22.8,22.61,22.79,142700.0
2006-02-17 10:00:00,22.79,22.84,22.32,22.8,317500.0,22.79,22.84,22.32,22.8,317500.0
2006-02-17 11:00:00,22.8,22.8,22.77,22.78,112900.0,22.8,22.8,22.77,22.78,112900.0
2006-02-17 12:00:00,22.78,22.78,22.68,22.69,89800.0,22.78,22.78,22.68,22.69,89800.0
2006-02-17 13:00:00,22.69,22.81,22.68,22.8,229800.0,22.69,22.81,22.68,22.8,229800.0
2006-02-17 14:00:00,22.8,22.93,22.74,22.92,343500.0,22.8,22.93,22.74,22.92,343500.0
2006-02-17 15:00:00,22.91,22.93,22.72,22.75,398000.0,22.91,22.93,22.72,22.75,398000.0
2006-02-21 09:30:00,22.67,22.82,22.56,22.68,132300.0,22.67,22.82,22.56,22.68,132300.0
2006-02-21 10:00:00,22.68,22.77,22.54,22.75,181500.0,22.68,22.77,22.54,22.75,181500.0
2006-02-21 11:00:00,22.75,22.8,22.64,22.66,116600.0,22.75,22.8,22.64,22.66,116600.0
2006-02-21 12:00:00,22.66,22.75,22.64,22.69,67200.0,22.66,22.75,22.64,22.69,67200.0
2006-02-21 13:00:00,22.69,22.76,22.65,22.68,95500.0,22.69,22.76,22.65,22.68,95500.0
2006-02-21 14:00:00,22.69,22.73,22.59,22.59,53600.0,22.69,22.73,22.59,22.59,53600.0
2006-02-21 15:00:00,22.59,22.61,22.51,22.54,116300.0,22.59,22.61,22.51,22.54,116300.0
2006-02-22 09:30:00,22.67,22.68,22.47,22.49,82700.0,22.67,22.68,22.47,22.49,82700.0
2006-02-22 10:00:00,22.48,22.68,22.38,22.53,107100.0,22.48,22.68,22.38,22.53,107100.0
2006-02-22 11:00:00,22.54,22.68,22.53,22.58,96100.0,22.54,22.68,22.53,22.58,96100.0
2006-02-22 12:00:00,22.58,22.7,22.58,22.6,72500.0,22.58,22.7,22.58,22.6,72500.0
2006-02-22 13:00:00,22.61,22.61,22.52,22.52,68600.0,22.61,22.61,22.52,22.52,68600.0
2006-02-22 14:00:00,22.52,22.54,22.5,22.53,95700.0,22.52,22.54,22.5,22.53,95700.0
2006-02-22 15:00:00,22.53,22.58,22.5,22.57,206300.0,22.53,22.58,22.5,22.57,206300.0
2006-02-23 09:30:00,22.47,22.53,22.41,22.48,43100.0,22.47,22.53,22.41,22.48,43100.0
2006-02-23 10:00:00,22.45,22.45,22.34,22.34,98600.0,22.45,22.45,22.34,22.34,98600.0
2006-02-23 11:00:00,22.34,22.48,22.28,22.38,151100.0,22.34,22.48,22.28,22.38,151100.0
2006-02-23 12:00:00,22.38,22.4,22.37,22.37,78300.0,22.38,22.4,22.37,22.37,78300.0
2006-02-23 13:00:00,22.37,22.38,22.33,22.34,65900.0,22.37,22.38,22.33,22.34,65900.0
2006-02-23 14:00:00,22.35,22.35,22.23,22.24,125600.0,22.35,22.35,22.23,22.24,125600.0
2006-02-23 15:00:00,22.23,22.27,22.2,22.25,287500.0,22.23,22.27,22.2,22.25,287500.0
2006-02-24 09:30:00,22.26,22.38,22.05,22.05,100800.0,22.26,22.38,22.05,22.05,100800.0
2006-02-24 10:00:00,22.07,22.2,21.91,22.12,206600.0,22.07,22.2,21.91,22.12,206600.0
2006-02-24 11:00:00,22.11,22.22,22.08,22.19,204600.0,22.11,22.22,22.08,22.19,204600.0
2006-02-24 12:00:00,22.19,22.22,22.09,22.16,187400.0,22.19,22.22,22.09,22.16,187400.0
2006-02-24 13:00:00,22.17,22.18,22.05,22.08,265700.0,22.17,22.18,22.05,22.08,265700.0
2006-02-24 14:00:00,22.07,22.19,22.06,22.14,243900.0,22.07,22.19,22.06,22.14,243900.0
2006-02-24 15:00:00,22.15,22.2,22.04,22.2,483800.0,22.15,22.2,22.04,22.2,483800.0
2006-02-27 09:30:00,22.35,22.35,22.11,22.12,130600.0,22.35,22.35,22.11,22.12,130600.0
2006-02-27 10:00:00,22.12,22.26,22.04,22.07,144100.0,22.12,22.26,22.04,22.07,144100.0
2006-02-27 11:00:00,22.06,22.1,22.03,22.09,168400.0,22.06,22.1,22.03,22.09,168400.0
2006-02-27 12:00:00,22.08,22.1,22.01,22.04,169500.0,22.08,22.1,22.01,22.04,169500.0
2006-02-27 13:00:00,22.04,22.2,22.04,22.14,255100.0,22.04,22.2,22.04,22.14,255100.0
2006-02-27 14:00:00,22.14,22.17,22.05,22.11,385900.0,22.14,22.17,22.05,22.11,385900.0
2006-02-27 15:00:00,22.11,22.24,22.09,22.12,498100.0,22.11,22.24,22.09,22.12,498100.0
2006-02-28 09:30:00,22.14,22.32,22.1,22.26,115700.0,22.14,22.32,22.1,22.26,115700.0
2006-02-28 10:00:00,22.24,22.25,21.8,21.8,68600.0,22.24,22.25,21.8,21.8,68600.0
2006-02-28 11:00:00,21.8,21.84,21.73,21.78,106600.0,21.8,21.84,21.73,21.78,106600.0
2006-02-28 12:00:00,21.78,22.11,21.78,21.78,147200.0,21.78,22.11,21.78,21.78,147200.0
2006-02-28 13:00:00,21.78,21.84,21.75,21.79,76300.0,21.78,21.84,21.75,21.79,76300.0
2006-02-28 14:00:00,21.78,21.81,21.74,21.74,72600.0,21.78,21.81,21.74,21.74,72600.0
2006-02-28 15:00:00,21.75,21.92,21.66,21.86,375800.0,21.75,21.92,21.66,21.86,375800.0
2006-03-01 09:30:00,21.52,21.89,21.49,21.74,173700.0,21.52,21.89,21.49,21.74,173700.0
2006-03-01 10:00:00,21.73,21.85,21.67,21.71,137700.0,21.73,21.85,21.67,21.71,137700.0
2006-03-01 11:00:00,21.69,21.94,21.69,21.94,145600.0,21.69,21.94,21.69,21.94,145600.0
2006-03-01 12:00:00,21.94,22.08,21.93,22.0,167100.0,21.94,22.08,21.93,22.0,167100.0
2006-03-01 13:00:00,22.0,22.03,21.97,22.02,137600.0,22.0,22.03,21.97,22.02,137600.0
2006-03-01 14:00:00,22.03,22.09,21.99,21.99,138500.0,22.03,22.09,21.99,21.99,138500.0
2006-03-01 15:00:00,22.0,22.09,21.96,21.99,238600.0,22.0,22.09,21.96,21.99,238600.0
2006-03-02 09:30:00,21.85,22.13,21.81,22.11,139500.0,21.85,22.13,21.81,22.11,139500.0
2006-03-02 10:00:00,22.12,22.25,22.07,22.24,201400.0,22.12,22.25,22.07,22.24,201400.0
2006-03-02 11:00:00,22.23,22.34,22.21,22.26,122200.0,22.23,22.34,22.21,22.26,122200.0
2006-03-02 12:00:00,22.27,22.27,22.1,22.21,106500.0,22.27,22.27,22.1,22.21,106500.0
2006-03-02 13:00:00,22.22,22.36,22.21,22.35,147800.0,22.22,22.36,22.21,22.35,147800.0
2006-03-02 14:00:00,22.35,22.41,22.3,22.4,226400.0,22.35,22.41,22.3,22.4,226400.0
2006-03-02 15:00:00,22.4,22.56,22.4,22.5,512200.0,22.4,22.56,22.4,22.5,512200.0
2006-03-03 09:30:00,22.28,22.46,22.25,22.42,59800.0,22.28,22.46,22.25,22.42,59800.0
2006-03-03 10:00:00,22.42,22.49,22.32,22.34,61700.0,22.42,22.49,22.32,22.34,61700.0
2006-03-03 11:00:00,22.33,22.47,22.33,22.47,77000.0,22.33,22.47,22.33,22.47,77000.0
2006-03-03 12:00:00,22.47,22.49,22.36,22.4,73500.0,22.47,22.49,22.36,22.4,73500.0
2006-03-03 13:00:00,22.39,22.47,22.36,22.43,55500.0,22.39,22.47,22.36,22.43,55500.0
2006-03-03 14:00:00,22.43,22.43,22.2,22.3,156100.0,22.43,22.43,22.2,22.3,156100.0
2006-03-03 15:00:00,22.29,22.3,22.08,22.1,281800.0,22.29,22.3,22.08,22.1,281800.0
2006-03-06 09:30:00,22.13,22.24,22.02,22.17,120400.0,22.13,22.24,22.02,22.17,120400.0
2006-03-06 10:00:00,22.16,22.3,22.15,22.23,144000.0,22.16,22.3,22.15,22.23,144000.0
2006-03-06 11:00:00,22.23,22.25,22.12,22.15,112100.0,22.23,22.25,22.12,22.15,112100.0
2006-03-06 12:00:00,22.15,22.2,22.13,22.14,117000.0,22.15,22.2,22.13,22.14,117000.0
2006-03-06 13:00:00,22.14,22.2,22.02,22.03,101600.0,22.14,22.2,22.02,22.03,101600.0
2006-03-06 14:00:00,22.02,22.08,21.88,22.05,134200.0,22.02,22.08,21.88,22.05,134200.0
2006-03-06 15:00:00,22.05,22.18,22.05,22.17,231100.0,22.05,22.18,22.05,22.17,231100.0
2006-03-07 09:30:00,22.05,22.13,21.9,22.0,142300.0,22.05,22.13,21.9,22.0,142300.0
2006-03-07 10:00:00,22.0,22.08,21.84,21.86,120400.0,22.0,22.08,21.84,21.86,120400.0
2006-03-07 11:00:00,21.87,22.03,21.85,21.96,93300.0,21.87,22.03,21.85,21.96,93300.0
2006-03-07 12:00:00,21.95,21.98,21.87,21.91,148400.0,21.95,21.98,21.87,21.91,148400.0
2006-03-07 13:00:00,21.9,22.0,21.89,21.96,91800.0,21.9,22.0,21.89,21.96,91800.0
2006-03-07 14:00:00,21.95,22.05,21.93,22.05,157500.0,21.95,22.05,21.93,22.05,157500.0
2006-03-07 15:00:00,22.04,22.07,21.97,22.01,252500.0,22.04,22.07,21.97,22.01,252500.0
2006-03-08 09:30:00,21.9,22.06,21.7,21.99,63200.0,21.9,22.06,21.7,21.99,63200.0
2006-03-08 10:00:00,21.99,22.0,21.94,21.99,144000.0,21.99,22.0,21.94,21.99,144000.0
2006-03-08 11:00:00,21.99,22.09,21.87,21.97,228400.0,21.99,22.09,21.87,21.97,228400.0
2006-03-08 12:00:00,21.98,22.07,21.94,22.03,92800.0,21.98,22.07,21.94,22.03,92800.0
2006-03-08 13:00:00,22.05,22.07,21.97,21.98,134000.0,22.05,22.07,21.97,21.98,134000.0
2006-03-08 14:00:00,22.0,22.05,21.96,22.04,77600.0,22.0,22.05,21.96,22.04,77600.0
2006-03-08 15:00:00,22.04,22.1,21.97,21.99,182000.0,22.04,22.1,21.97,21.99,182000.0
2006-03-09 09:30:00,22.0,22.08,21.9,22.0,22600.0,22.0,22.08,21.9,22.0,22600.0
2006-03-09 10:00:00,21.99,22.01,21.96,22.0,55400.0,21.99,22.01,21.96,22.0,55400.0
2006-03-09 11:00:00,22.0,22.01,21.86,21.86,99300.0,22.0,22.01,21.86,21.86,99300.0
2006-03-09 12:00:00,21.86,21.87,21.72,21.84,65900.0,21.86,21.87,21.72,21.84,65900.0
2006-03-09 13:00:00,21.82,21.83,21.7,21.77,61500.0,21.82,21.83,21.7,21.77,61500.0
2006-03-09 14:00:00,21.77,21.91,21.77,21.87,65100.0,21.77,21.91,21.77,21.87,65100.0
2006-03-09 15:00:00,21.88,21.94,21.81,21.89,210100.0,21.88,21.94,21.81,21.89,210100.0
2006-03-10 09:30:00,21.86,22.0,21.86,21.95,41700.0,21.86,22.0,21.86,21.95,41700.0
2006-03-10 10:00:00,21.95,22.01,21.9,21.92,66300.0,21.95,22.01,21.9,21.92,66300.0
2006-03-10 11:00:00,21.91,21.95,21.8,21.86,41800.0,21.91,21.95,21.8,21.86,41800.0
2006-03-10 12:00:00,21.86,21.94,21.77,21.8,54700.0,21.86,21.94,21.77,21.8,54700.0
2006-03-10 13:00:00,21.8,21.85,21.78,21.8,50300.0,21.8,21.85,21.78,21.8,50300.0
2006-03-10 14:00:00,21.8,21.87,21.76,21.8,62500.0,21.8,21.87,21.76,21.8,62500.0
2006-03-10 15:00:00,21.8,21.9,21.73,21.9,114900.0,21.8,21.9,21.73,21.9,114900.0
2006-03-13 09:30:00,22.0,22.1,21.92,21.93,63400.0,22.0,22.1,21.92,21.93,63400.0
2006-03-13 10:00:00,21.93,22.05,21.93,22.04,74100.0,21.93,22.05,21.93,22.04,74100.0
2006-03-13 11:00:00,22.03,22.06,21.96,21.96,151500.0,22.03,22.06,21.96,21.96,151500.0
2006-03-13 12:00:00,21.96,22.0,21.96,22.0,35700.0,21.96,22.0,21.96,22.0,35700.0
2006-03-13 13:00:00,22.0,22.03,21.98,22.0,39500.0,22.0,22.03,21.98,22.0,39500.0
2006-03-13 14:00:00,22.0,22.0,21.94,21.97,42900.0,22.0,22.0,21.94,21.97,42900.0
2006-03-13 15:00:00,21.97,22.0,21.92,21.98,91800.0,21.97,22.0,21.92,21.98,91800.0
2006-03-14 09:30:00,21.95,22.18,21.95,22.17,62700.0,21.95,22.18,21.95,22.17,62700.0
2006-03-14 10:00:00,22.17,22.25,22.14,22.15,109000.0,22.17,22.25,22.14,22.15,109000.0
2006-03-14 11:00:00,22.15,22.18,22.12,22.14,82700.0,22.15,22.18,22.12,22.14,82700.0
2006-03-14 12:00:00,22.15,22.15,22.05,22.1,57100.0,22.15,22.15,22.05,22.1,57100.0
2006-03-14 13:00:00,22.1,22.15,22.07,22.07,79700.0,22.1,22.15,22.07,22.07,79700.0
2006-03-14 14:00:00,22.07,22.24,22.07,22.23,45900.0,22.07,22.24,22.07,22.23,45900.0
2006-03-14 15:00:00,22.24,22.33,22.24,22.29,148200.0,22.24,22.33,22.24,22.29,148200.0
2006-03-15 09:30:00,22.34,22.61,22.32,22.61,110400.0,22.34,22.61,22.32,22.61,110400.0
2006-03-15 10:00:00,22.6,22.66,22.37,22.4,296400.0,22.6,22.66,22.37,22.4,296400.0
2006-03-15 11:00:00,22.4,22.69,22.4,22.67,104800.0,22.4,22.69,22.4,22.67,104800.0
2006-03-15 12:00:00,22.67,22.78,22.66,22.77,135300.0,22.67,22.78,22.66,22.77,135300.0
2006-03-15 13:00:00,22.77,22.79,22.73,22.77,246500.0,22.77,22.79,22.73,22.77,246500.0
2006-03-15 14:00:00,22.78,22.9,22.76,22.85,385700.0,22.78,22.9,22.76,22.85,385700.0
2006-03-15 15:00:00,22.86,22.87,22.71,22.72,407100.0,22.86,22.87,22.71,22.72,407100.0
2006-03-16 09:30:00,22.82,22.86,22.58,22.61,98700.0,22.82,22.86,22.58,22.61,98700.0
2006-03-16 10:00:00,22.61,22.72,22.5,22.55,105800.0,22.61,22.72,22.5,22.55,105800.0
2006-03-16 11:00:00,22.55,22.58,22.49,22.57,77600.0,22.55,22.58,22.49,22.57,77600.0
2006-03-16 12:00:00,22.57,22.71,22.53,22.7,97600.0,22.57,22.71,22.53,22.7,97600.0
2006-03-16 13:00:00,22.7,22.7,22.43,22.43,62800.0,22.7,22.7,22.43,22.43,62800.0
2006-03-16 14:00:00,22.43,22.44,22.33,22.33,77900.0,22.43,22.44,22.33,22.33,77900.0
2006-03-16 15:00:00,22.34,22.37,22.2,22.23,288100.0,22.34,22.37,22.2,22.23,288100.0
2006-03-17 09:30:00,22.3,22.45,22.04,22.16,509600.0,22.3,22.45,22.04,22.16,509600.0
2006-03-17 10:00:00,22.17,22.36,22.17,22.27,131900.0,22.17,22.36,22.17,22.27,131900.0
2006-03-17 11:00:00,22.3,22.3,22.19,22.29,61300.0,22.3,22.3,22.19,22.29,61300.0
2006-03-17 12:00:00,22.3,22.34,22.21,22.24,66300.0,22.3,22.34,22.21,22.24,66300.0
2006-03-17 13:00:00,22.24,22.24,22.11,22.13,60600.0,22.24,22.24,22.11,22.13,60600.0
2006-03-17 14:00:00,22.12,22.12,22.01,22.04,115700.0,22.12,22.12,22.01,22.04,115700.0
2006-03-17 15:00:00,22.03,22.14,22.02,22.1,172800.0,22.03,22.14,22.02,22.1,172800.0
2006-03-20 09:30:00,22.11,22.5,22.04,22.29,106300.0,22.11,22.5,22.04,22.29,106300.0
2006-03-20 10:00:00,22.29,22.32,22.25,22.26,77000.0,22.29,22.32,22.25,22.26,77000.0
2006-03-20 11:00:00,22.27,22.27,22.08,22.15,115300.0,22.27,22.27,22.08,22.15,115300.0
2006-03-20 12:00:00,22.16,22.22,22.16,22.2,50000.0,22.16,22.22,22.16,22.2,50000.0
2006-03-20 13:00:00,22.21,22.25,22.17,22.23,56000.0,22.21,22.25,22.17,22.23,56000.0
2006-03-20 14:00:00,22.23,22.27,22.17,22.19,79400.0,22.23,22.27,22.17,22.19,79400.0
2006-03-20 15:00:00,22.2,22.28,22.19,22.24,158900.0,22.2,22.28,22.19,22.24,158900.0
2006-03-21 09:30:00,22.17,22.31,22.08,22.09,68300.0,22.17,22.31,22.08,22.09,68300.0
2006-03-21 10:00:00,22.09,22.13,22.0,22.03,50100.0,22.09,22.13,22.0,22.03,50100.0
2006-03-21 11:00:00,22.05,22.36,22.03,22.35,168300.0,22.05,22.36,22.03,22.35,168300.0
2006-03-21 12:00:00,22.35,22.62,22.34,22.49,173800.0,22.35,22.62,22.34,22.49,173800.0
2006-03-21 13:00:00,22.49,22.49,22.18,22.2,59800.0,22.49,22.49,22.18,22.2,59800.0
2006-03-21 14:00:00,22.2,22.24,22.03,22.06,121300.0,22.2,22.24,22.03,22.06,121300.0
2006-03-21 15:00:00,22.06,22.14,21.05,21.98,428100.0,22.06,22.14,21.05,21.98,428100.0
2006-03-22 09:30:00,22.0,22.03,21.86,21.89,59300.0,22.0,22.03,21.86,21.89,59300.0
2006-03-22 10:00:00,21.9,21.98,21.79,21.8,99700.0,21.9,21.98,21.79,21.8,99700.0
2006-03-22 11:00:00,21.79,21.92,21.77,21.86,41700.0,21.79,21.92,21.77,21.86,41700.0
2006-03-22 12:00:00,21.87,21.97,21.87,21.89,30500.0,21.87,21.97,21.87,21.89,30500.0
2006-03-22 13:00:00,21.88,21.89,21.8,21.88,68200.0,21.88,21.89,21.8,21.88,68200.0
2006-03-22 14:00:00,21.88,21.9,21.7,21.72,87700.0,21.88,21.9,21.7,21.72,87700.0
2006-03-22 15:00:00,21.72,21.91,21.7,21.89,121300.0,21.72,21.91,21.7,21.89,121300.0
2006-03-23 09:30:00,21.81,21.9,21.64,21.67,114200.0,21.81,21.9,21.64,21.67,114200.0
2006-03-23 10:00:00,21.66,21.68,21.33,21.36,192900.0,21.66,21.68,21.33,21.36,192900.0
2006-03-23 11:00:00,21.39,21.42,21.33,21.38,194200.0,21.39,21.42,21.33,21.38,194200.0
2006-03-23 12:00:00,21.38,21.5,21.36,21.45,262300.0,21.38,21.5,21.36,21.45,262300.0
2006-03-23 13:00:00,21.43,21.5,21.41,21.5,85500.0,21.43,21.5,21.41,21.5,85500.0
2006-03-23 14:00:00,21.5,21.52,21.44,21.5,137800.0,21.5,21.52,21.44,21.5,137800.0
2006-03-23 15:00:00,21.49,21.53,21.43,21.45,240400.0,21.49,21.53,21.43,21.45,240400.0
2006-03-24 09:30:00,21.47,21.58,21.45,21.55,108400.0,21.47,21.58,21.45,21.55,108400.0
2006-03-24 10:00:00,21.56,21.58,21.46,21.5,72700.0,21.56,21.58,21.46,21.5,72700.0
2006-03-24 11:00:00,21.5,21.51,21.38,21.38,123300.0,21.5,21.51,21.38,21.38,123300.0
2006-03-24 12:00:00,21.39,21.48,21.36,21.37,68500.0,21.39,21.48,21.36,21.37,68500.0
2006-03-24 13:00:00,21.37,21.4,21.31,21.38,127900.0,21.37,21.4,21.31,21.38,127900.0
2006-03-24 14:00:00,21.37,21.48,21.34,21.46,101800.0,21.37,21.48,21.34,21.46,101800.0
2006-03-24 15:00:00,21.46,21.46,21.38,21.4,181700.0,21.46,21.46,21.38,21.4,181700.0
2006-03-27 09:30:00,21.5,21.63,21.13,21.63,163500.0,21.5,21.63,21.13,21.63,163500.0
2006-03-27 10:00:00,21.64,21.72,21.4,21.45,125900.0,21.64,21.72,21.4,21.45,125900.0
2006-03-27 11:00:00,21.43,21.44,21.25,21.26,89600.0,21.43,21.44,21.25,21.26,89600.0
2006-03-27 12:00:00,21.27,21.35,21.25,21.32,52900.0,21.27,21.35,21.25,21.32,52900.0
2006-03-27 13:00:00,21.32,21.44,21.32,21.43,48000.0,21.32,21.44,21.32,21.43,48000.0
2006-03-27 14:00:00,21.43,21.45,21.36,21.4,93800.0,21.43,21.45,21.36,21.4,93800.0
2006-03-27 15:00:00,21.4,21.43,21.29,21.38,328200.0,21.4,21.43,21.29,21.38,328200.0
2006-03-28 09:30:00,21.4,21.4,21.14,21.23,191900.0,21.4,21.4,21.14,21.23,191900.0
2006-03-28 10:00:00,21.23,21.3,21.2,21.24,208200.0,21.23,21.3,21.2,21.24,208200.0
2006-03-28 11:00:00,21.24,21.26,21.19,21.25,212000.0,21.24,21.26,21.19,21.25,212000.0
2006-03-28 12:00:00,21.25,21.34,21.24,21.31,751700.0,21.25,21.34,21.24,21.31,751700.0
2006-03-28 13:00:00,21.31,21.32,21.28,21.32,219500.0,21.31,21.32,21.28,21.32,219500.0
2006-03-28 14:00:00,21.32,21.46,21.29,21.46,463800.0,21.32,21.46,21.29,21.46,463800.0
2006-03-28 15:00:00,21.46,21.49,21.37,21.46,363200.0,21.46,21.49,21.37,21.46,363200.0
2006-03-29 09:30:00,21.56,21.71,21.45,21.59,92900.0,21.56,21.71,21.45,21.59,92900.0
2006-03-29 10:00:00,21.59,21.72,21.55,21.69,85600.0,21.59,21.72,21.55,21.69,85600.0
2006-03-29 11:00:00,21.7,21.89,21.68,21.86,133400.0,21.7,21.89,21.68,21.86,133400.0
2006-03-29 12:00:00,21.86,21.95,21.86,21.94,157100.0,21.86,21.95,21.86,21.94,157100.0
2006-03-29 13:00:00,21.94,22.13,21.94,22.12,192600.0,21.94,22.13,21.94,22.12,192600.0
2006-03-29 14:00:00,22.13,22.13,21.94,21.99,90900.0,22.13,22.13,21.94,21.99,90900.0
2006-03-29 15:00:00,21.98,21.99,21.85,21.9,191600.0,21.98,21.99,21.85,21.9,191600.0
2006-03-30 09:30:00,22.0,22.1,21.93,21.93,55000.0,22.0,22.1,21.93,21.93,55000.0
2006-03-30 10:00:00,21.93,21.95,21.73,21.75,161600.0,21.93,21.95,21.73,21.75,161600.0
2006-03-30 11:00:00,21.75,21.8,21.73,21.76,127500.0,21.75,21.8,21.73,21.76,127500.0
2006-03-30 12:00:00,21.76,21.89,21.75,21.87,79800.0,21.76,21.89,21.75,21.87,79800.0
2006-03-30 13:00:00,21.87,21.87,21.76,21.77,137300.0,21.87,21.87,21.76,21.77,137300.0
2006-03-30 14:00:00,21.77,21.91,21.76,21.89,97200.0,21.77,21.91,21.76,21.89,97200.0
2006-03-30 15:00:00,21.89,21.94,21.88,21.93,131700.0,21.89,21.94,21.88,21.93,131700.0
2006-03-31 09:30:00,21.87,22.11,21.87,22.1,99300.0,21.87,22.11,21.87,22.1,99300.0
2006-03-31 10:00:00,22.11,22.22,22.11,22.17,118500.0,22.11,22.22,22.11,22.17,118500.0
2006-03-31 11:00:00,22.17,22.29,22.16,22.29,160500.0,22.17,22.29,22.16,22.29,160500.0
2006-03-31 12:00:00,22.29,22.42,22.26,22.32,135100.0,22.29,22.42,22.26,22.32,135100.0
2006-03-31 13:00:00,22.32,22.4,22.29,22.39,104500.0,22.32,22.4,22.29,22.39,104500.0
2006-03-31 14:00:00,22.38,22.39,22.35,22.35,131800.0,22.38,22.39,22.35,22.35,131800.0
2006-03-31 15:00:00,22.35,22.37,22.29,22.34,294300.0,22.35,22.37,22.29,22.34,294300.0
2006-04-03 09:30:00,22.37,22.48,22.28,22.32,58800.0,22.37,22.48,22.28,22.32,58800.0
2006-04-03 10:00:00,22.31,22.47,22.31,22.4,87700.0,22.31,22.47,22.31,22.4,87700.0
2006-04-03 11:00:00,22.4,22.41,22.31,22.39,43900.0,22.4,22.41,22.31,22.39,43900.0
2006-04-03 12:00:00,22.39,22.39,22.22,22.24,90300.0,22.39,22.39,22.22,22.24,90300.0
2006-04-03 13:00:00,22.25,22.28,22.2,22.21,74900.0,22.25,22.28,22.2,22.21,74900.0
2006-04-03 14:00:00,22.2,22.29,22.06,22.06,87400.0,22.2,22.29,22.06,22.06,87400.0
2006-04-03 15:00:00,22.06,22.1,21.99,22.07,255700.0,22.06,22.1,21.99,22.07,255700.0
2006-04-04 09:30:00,22.08,22.15,21.96,22.08,60400.0,22.08,22.15,21.96,22.08,60400.0
2006-04-04 10:00:00,22.08,22.18,22.02,22.06,47800.0,22.08,22.18,22.02,22.06,47800.0
2006-04-04 11:00:00,22.05,22.07,22.0,22.02,39800.0,22.05,22.07,22.0,22.02,39800.0
2006-04-04 12:00:00,22.02,22.06,21.99,22.01,45500.0,22.02,22.06,21.99,22.01,45500.0
2006-04-04 13:00:00,22.0,22.02,21.96,22.0,42500.0,22.0,22.02,21.96,22.0,42500.0
2006-04-04 14:00:00,22.01,22.03,21.89,21.91,75600.0,22.01,22.03,21.89,21.91,75600.0
2006-04-04 15:00:00,21.91,21.91,21.75,21.76,184900.0,21.91,21.91,21.75,21.76,184900.0
2006-04-05 09:30:00,21.75,21.89,21.72,21.88,53600.0,21.75,21.89,21.72,21.88,53600.0
2006-04-05 10:00:00,21.89,21.94,21.83,21.86,92100.0,21.89,21.94,21.83,21.86,92100.0
2006-04-05 11:00:00,21.86,21.9,21.83,21.89,133500.0,21.86,21.9,21.83,21.89,133500.0
2006-04-05 12:00:00,21.9,21.99,21.89,21.99,48800.0,21.9,21.99,21.89,21.99,48800.0
2006-04-05 13:00:00,21.99,22.06,21.92,22.01,233200.0,21.99,22.06,21.92,22.01,233200.0
2006-04-05 14:00:00,22.01,22.05,21.99,22.02,74300.0,22.01,22.05,21.99,22.02,74300.0
2006-04-05 15:00:00,22.03,22.07,21.96,22.0,267600.0,22.03,22.07,21.96,22.0,267600.0
2006-04-06 09:30:00,21.95,22.0,21.74,21.98,62000.0,21.95,22.0,21.74,21.98,62000.0
2006-04-06 10:00:00,21.98,21.98,21.78,21.85,57700.0,21.98,21.98,21.78,21.85,57700.0
2006-04-06 11:00:00,21.84,21.91,21.71,21.71,44500.0,21.84,21.91,21.71,21.71,44500.0
2006-04-06 12:00:00,21.7,21.88,21.69,21.86,50200.0,21.7,21.88,21.69,21.86,50200.0
2006-04-06 13:00:00,21.86,21.94,21.86,21.94,43000.0,21.86,21.94,21.86,21.94,43000.0
2006-04-06 14:00:00,21.94,21.94,21.88,21.88,34000.0,21.94,21.94,21.88,21.88,34000.0
2006-04-06 15:00:00,21.89,21.89,21.81,21.87,134900.0,21.89,21.89,21.81,21.87,134900.0
2006-04-07 09:30:00,21.85,22.01,21.85,22.0,55800.0,21.85,22.01,21.85,22.0,55800.0
2006-04-07 10:00:00,22.0,22.02,21.82,21.84,86500.0,22.0,22.02,21.82,21.84,86500.0
2006-04-07 11:00:00,21.85,21.89,21.72,21.77,46700.0,21.85,21.89,21.72,21.77,46700.0
2006-04-07 12:00:00,21.77,21.88,21.75,21.75,33500.0,21.77,21.88,21.75,21.75,33500.0
2006-04-07 13:00:00,21.73,21.84,21.69,21.72,49400.0,21.73,21.84,21.69,21.72,49400.0
2006-04-07 14:00:00,21.73,21.8,21.69,21.8,36500.0,21.73,21.8,21.69,21.8,36500.0
2006-04-07 15:00:00,21.79,21.8,21.6,21.63,100100.0,21.79,21.8,21.6,21.63,100100.0
2006-04-10 09:30:00,21.6,21.75,21.6,21.71,73400.0,21.6,21.75,21.6,21.71,73400.0
2006-04-10 10:00:00,21.71,21.78,21.7,21.75,107700.0,21.71,21.78,21.7,21.75,107700.0
2006-04-10 11:00:00,21.75,21.77,21.7,21.76,93400.0,21.75,21.77,21.7,21.76,93400.0
2006-04-10 12:00:00,21.75,21.76,21.73,21.76,59300.0,21.75,21.76,21.73,21.76,59300.0
2006-04-10 13:00:00,21.76,21.76,21.64,21.65,61900.0,21.76,21.76,21.64,21.65,61900.0
2006-04-10 14:00:00,21.64,21.64,21.32,21.33,138500.0,21.64,21.64,21.32,21.33,138500.0
2006-04-10 15:00:00,21.33,21.46,21.32,21.34,252600.0,21.33,21.46,21.32,21.34,252600.0
2006-04-11 09:30:00,21.37,21.71,21.37,21.43,149900.0,21.37,21.71,21.37,21.43,149900.0
2006-04-11 10:00:00,21.41,21.42,21.29,21.4,158800.0,21.41,21.42,21.29,21.4,158800.0
2006-04-11 11:00:00,21.4,21.46,21.38,21.43,233500.0,21.4,21.46,21.38,21.43,233500.0
2006-04-11 12:00:00,21.44,21.44,21.38,21.39,114700.0,21.44,21.44,21.38,21.39,114700.0
2006-04-11 13:00:00,21.4,21.45,21.39,21.43,86600.0,21.4,21.45,21.39,21.43,86600.0
2006-04-11 14:00:00,21.43,21.44,21.41,21.42,68300.0,21.43,21.44,21.41,21.42,68300.0
2006-04-11 15:00:00,21.42,21.42,21.38,21.41,279600.0,21.42,21.42,21.38,21.41,279600.0
2006-04-12 09:30:00,21.37,21.55,21.37,21.52,30000.0,21.37,21.55,21.37,21.52,30000.0
2006-04-12 10:00:00,21.51,21.52,21.42,21.43,43300.0,21.51,21.52,21.42,21.43,43300.0
2006-04-12 11:00:00,21.43,21.46,21.41,21.45,39900.0,21.43,21.46,21.41,21.45,39900.0
2006-04-12 12:00:00,21.46,21.47,21.42,21.44,44400.0,21.46,21.47,21.42,21.44,44400.0
2006-04-12 13:00:00,21.44,21.46,21.41,21.41,45300.0,21.44,21.46,21.41,21.41,45300.0
2006-04-12 14:00:00,21.41,21.42,21.38,21.38,55300.0,21.41,21.42,21.38,21.38,55300.0
2006-04-12 15:00:00,21.37,21.4,21.35,21.36,134400.0,21.37,21.4,21.35,21.36,134400.0
2006-04-13 09:30:00,21.32,21.5,21.29,21.38,30200.0,21.32,21.5,21.29,21.38,30200.0
2006-04-13 10:00:00,21.38,21.53,21.37,21.53,30200.0,21.38,21.53,21.37,21.53,30200.0
2006-04-13 11:00:00,21.54,21.55,21.49,21.51,148700.0,21.54,21.55,21.49,21.51,148700.0
2006-04-13 12:00:00,21.51,21.54,21.5,21.51,45700.0,21.51,21.54,21.5,21.51,45700.0
2006-04-13 13:00:00,21.51,21.52,21.5,21.51,32700.0,21.51,21.52,21.5,21.51,32700.0
2006-04-13 14:00:00,21.51,21.51,21.45,21.47,41700.0,21.51,21.51,21.45,21.47,41700.0
2006-04-13 15:00:00,21.47,21.49,21.39,21.44,92800.0,21.47,21.49,21.39,21.44,92800.0
2006-04-17 09:30:00,21.41,21.45,21.3,21.37,26000.0,21.41,21.45,21.3,21.37,26000.0
2006-04-17 10:00:00,21.38,21.45,21.33,21.38,44100.0,21.38,21.45,21.33,21.38,44100.0
2006-04-17 11:00:00,21.37,21.38,21.3,21.34,39800.0,21.37,21.38,21.3,21.34,39800.0
2006-04-17 12:00:00,21.34,21.35,21.22,21.22,41100.0,21.34,21.35,21.22,21.22,41100.0
2006-04-17 13:00:00,21.22,21.22,21.09,21.09,79600.0,21.22,21.22,21.09,21.09,79600.0
2006-04-17 14:00:00,21.09,21.11,21.01,21.02,70700.0,21.09,21.11,21.01,21.02,70700.0
2006-04-17 15:00:00,21.02,21.1,21.0,21.03,177200.0,21.02,21.1,21.0,21.03,177200.0
2006-04-18 09:30:00,21.09,21.23,21.04,21.07,75400.0,21.09,21.23,21.04,21.07,75400.0
2006-04-18 10:00:00,21.08,21.24,21.08,21.23,79600.0,21.08,21.24,21.08,21.23,79600.0
2006-04-18 11:00:00,21.23,21.42,21.22,21.38,98200.0,21.23,21.42,21.22,21.38,98200.0
2006-04-18 12:00:00,21.4,21.41,21.3,21.41,56600.0,21.4,21.41,21.3,21.41,56600.0
2006-04-18 13:00:00,21.41,21.48,21.34,21.34,55300.0,21.41,21.48,21.34,21.34,55300.0
2006-04-18 14:00:00,21.35,21.48,21.32,21.34,146100.0,21.35,21.48,21.32,21.34,146100.0
2006-04-18 15:00:00,21.34,21.51,21.33,21.4,189500.0,21.34,21.51,21.33,21.4,189500.0
2006-04-19 09:30:00,21.3,21.51,21.21,21.46,44600.0,21.3,21.51,21.21,21.46,44600.0
2006-04-19 10:00:00,21.46,21.61,21.46,21.59,197700.0,21.46,21.61,21.46,21.59,197700.0
2006-04-19 11:00:00,21.6,21.63,21.55,21.62,67100.0,21.6,21.63,21.55,21.62,67100.0
2006-04-19 12:00:00,21.62,21.69,21.6,21.61,42500.0,21.62,21.69,21.6,21.61,42500.0
2006-04-19 13:00:00,21.61,21.69,21.6,21.68,39100.0,21.61,21.69,21.6,21.68,39100.0
2006-04-19 14:00:00,21.68,21.69,21.6,21.62,50500.0,21.68,21.69,21.6,21.62,50500.0
2006-04-19 15:00:00,21.63,21.75,21.62,21.74,128300.0,21.63,21.75,21.62,21.74,128300.0
2006-04-20 09:30:00,21.6,21.71,21.58,21.68,75600.0,21.6,21.71,21.58,21.68,75600.0
2006-04-20 10:00:00,21.65,21.79,21.59,21.73,77900.0,21.65,21.79,21.59,21.73,77900.0
2006-04-20 11:00:00,21.73,21.79,21.68,21.76,61300.0,21.73,21.79,21.68,21.76,61300.0
2006-04-20 12:00:00,21.77,21.83,21.74,21.83,49000.0,21.77,21.83,21.74,21.83,49000.0
2006-04-20 13:00:00,21.83,21.87,21.81,21.85,39300.0,21.83,21.87,21.81,21.85,39300.0
2006-04-20 14:00:00,21.85,21.86,21.81,21.85,41800.0,21.85,21.86,21.81,21.85,41800.0
2006-04-20 15:00:00,21.85,21.92,21.84,21.87,127500.0,21.85,21.92,21.84,21.87,127500.0
2006-04-21 09:30:00,21.93,21.94,21.86,21.92,51400.0,21.93,21.94,21.86,21.92,51400.0
2006-04-21 10:00:00,21.93,22.09,21.91,22.03,118000.0,21.93,22.09,21.91,22.03,118000.0
2006-04-21 11:00:00,22.02,22.06,21.97,22.05,86000.0,22.02,22.06,21.97,22.05,86000.0
2006-04-21 12:00:00,22.06,22.06,22.01,22.05,54800.0,22.06,22.06,22.01,22.05,54800.0
2006-04-21 13:00:00,22.04,22.11,22.04,22.1,75800.0,22.04,22.11,22.04,22.1,75800.0
2006-04-21 14:00:00,22.1,22.11,21.9,22.0,150600.0,22.1,22.11,21.9,22.0,150600.0
2006-04-21 15:00:00,22.0,22.0,21.89,21.98,144600.0,22.0,22.0,21.89,21.98,144600.0
2006-04-24 09:30:00,22.05,22.1,21.8,21.84,90800.0,22.05,22.1,21.8,21.84,90800.0
2006-04-24 10:00:00,21.84,21.93,21.74,21.82,100000.0,21.84,21.93,21.74,21.82,100000.0
2006-04-24 11:00:00,21.82,21.89,21.8,21.83,52800.0,21.82,21.89,21.8,21.83,52800.0
2006-04-24 12:00:00,21.84,21.95,21.73,21.79,76200.0,21.84,21.95,21.73,21.79,76200.0
2006-04-24 13:00:00,21.79,21.8,21.71,21.8,36300.0,21.79,21.8,21.71,21.8,36300.0
2006-04-24 14:00:00,21.79,21.91,21.79,21.89,65600.0,21.79,21.91,21.79,21.89,65600.0
2006-04-24 15:00:00,21.89,21.97,21.88,21.9,86900.0,21.89,21.97,21.88,21.9,86900.0
2006-04-25 09:30:00,21.92,21.95,21.76,21.89,37800.0,21.92,21.95,21.76,21.89,37800.0
2006-04-25 10:00:00,21.89,21.89,21.73,21.79,46300.0,21.89,21.89,21.73,21.79,46300.0
2006-04-25 11:00:00,21.79,21.82,21.58,21.58,65900.0,21.79,21.82,21.58,21.58,65900.0
2006-04-25 12:00:00,21.59,21.61,21.58,21.58,57000.0,21.59,21.61,21.58,21.58,57000.0
2006-04-25 13:00:00,21.59,21.6,21.58,21.59,44100.0,21.59,21.6,21.58,21.59,44100.0
2006-04-25 14:00:00,21.59,21.73,21.58,21.65,71000.0,21.59,21.73,21.58,21.65,71000.0
2006-04-25 15:00:00,21.63,21.77,21.63,21.74,124300.0,21.63,21.77,21.63,21.74,124300.0
2006-04-26 09:30:00,21.8,21.88,21.65,21.8,41300.0,21.8,21.88,21.65,21.8,41300.0
2006-04-26 10:00:00,21.8,21.88,21.73,21.73,33000.0,21.8,21.88,21.73,21.73,33000.0
2006-04-26 11:00:00,21.72,21.72,21.42,21.55,89800.0,21.72,21.72,21.42,21.55,89800.0
2006-04-26 12:00:00,21.54,21.69,21.52,21.64,48900.0,21.54,21.69,21.52,21.64,48900.0
2006-04-26 13:00:00,21.63,21.82,21.63,21.82,40000.0,21.63,21.82,21.63,21.82,40000.0
2006-04-26 14:00:00,21.82,21.84,21.7,21.72,32500.0,21.82,21.84,21.7,21.72,32500.0
2006-04-26 15:00:00,21.72,21.72,21.46,21.64,126800.0,21.72,21.72,21.46,21.64,126800.0
2006-04-27 09:30:00,21.5,21.54,21.4,21.5,34800.0,21.5,21.54,21.4,21.5,34800.0
2006-04-27 10:00:00,21.52,21.79,21.52,21.7,63100.0,21.52,21.79,21.52,21.7,63100.0
2006-04-27 11:00:00,21.69,21.85,21.67,21.8,48900.0,21.69,21.85,21.67,21.8,48900.0
2006-04-27 12:00:00,21.8,21.85,21.66,21.68,60100.0,21.8,21.85,21.66,21.68,60100.0
2006-04-27 13:00:00,21.68,21.75,21.65,21.74,88300.0,21.68,21.75,21.65,21.74,88300.0
2006-04-27 14:00:00,21.74,21.8,21.69,21.79,110100.0,21.74,21.8,21.69,21.79,110100.0
2006-04-27 15:00:00,21.79,21.83,21.74,21.74,301200.0,21.79,21.83,21.74,21.74,301200.0
2006-04-28 09:30:00,21.74,21.84,21.68,21.7,100900.0,21.74,21.84,21.68,21.7,100900.0
2006-04-28 10:00:00,21.7,21.9,21.65,21.81,159300.0,21.7,21.9,21.65,21.81,159300.0
2006-04-28 11:00:00,21.81,21.9,21.79,21.87,54100.0,21.81,21.9,21.79,21.87,54100.0
2006-04-28 12:00:00,21.88,21.94,21.81,21.92,73800.0,21.88,21.94,21.81,21.92,73800.0
2006-04-28 13:00:00,21.92,21.95,21.85,21.93,87000.0,21.92,21.95,21.85,21.93,87000.0
2006-04-28 14:00:00,21.94,21.99,21.84,21.86,91400.0,21.94,21.99,21.84,21.86,91400.0
2006-04-28 15:00:00,21.86,21.9,21.79,21.83,113800.0,21.86,21.9,21.79,21.83,113800.0
2006-05-01 09:30:00,21.9,22.04,21.9,21.99,50400.0,21.9,22.04,21.9,21.99,50400.0
2006-05-01 10:00:00,21.99,22.04,21.91,21.99,94800.0,21.99,22.04,21.91,21.99,94800.0
2006-05-01 11:00:00,22.0,22.04,21.96,22.02,84600.0,22.0,22.04,21.96,22.02,84600.0
2006-05-01 12:00:00,22.01,22.05,21.98,22.03,84500.0,22.01,22.05,21.98,22.03,84500.0
2006-05-01 13:00:00,22.03,22.05,21.99,22.05,60700.0,22.03,22.05,21.99,22.05,60700.0
2006-05-01 14:00:00,22.04,22.06,22.02,22.05,67500.0,22.04,22.06,22.02,22.05,67500.0
2006-05-01 15:00:00,22.04,22.05,21.74,21.78,121500.0,22.04,22.05,21.74,21.78,121500.0
2006-05-02 09:30:00,21.77,22.0,21.77,21.81,39200.0,21.77,22.0,21.77,21.81,39200.0
2006-05-02 10:00:00,21.81,21.89,21.73,21.73,36500.0,21.81,21.89,21.73,21.73,36500.0
2006-05-02 11:00:00,21.74,21.81,21.71,21.8,45600.0,21.74,21.81,21.71,21.8,45600.0
2006-05-02 12:00:00,21.81,21.82,21.78,21.79,66500.0,21.81,21.82,21.78,21.79,66500.0
2006-05-02 13:00:00,21.79,21.83,21.77,21.78,89400.0,21.79,21.83,21.77,21.78,89400.0
2006-05-02 14:00:00,21.78,21.84,21.77,21.8,50300.0,21.78,21.84,21.77,21.8,50300.0
2006-05-02 15:00:00,21.81,21.84,21.79,21.81,70600.0,21.81,21.84,21.79,21.81,70600.0
2006-05-03 09:30:00,21.83,21.85,21.7,21.75,27300.0,21.83,21.85,21.7,21.75,27300.0
2006-05-03 10:00:00,21.76,21.76,21.53,21.63,156500.0,21.76,21.76,21.53,21.63,156500.0
2006-05-03 11:00:00,21.64,21.73,21.6,21.68,89300.0,21.64,21.73,21.6,21.68,89300.0
2006-05-03 12:00:00,21.69,21.69,21.61,21.63,129700.0,21.69,21.69,21.61,21.63,129700.0
2006-05-03 13:00:00,21.64,21.67,21.62,21.63,106000.0,21.64,21.67,21.62,21.63,106000.0
2006-05-03 14:00:00,21.62,21.71,21.59,21.63,146900.0,21.62,21.71,21.59,21.63,146900.0
2006-05-03 15:00:00,21.64,21.69,21.6,21.67,247000.0,21.64,21.69,21.6,21.67,247000.0
2006-05-04 09:30:00,21.75,21.85,21.7,21.75,129200.0,21.75,21.85,21.7,21.75,129200.0
2006-05-04 10:00:00,21.77,21.8,21.69,21.78,137800.0,21.77,21.8,21.69,21.78,137800.0
2006-05-04 11:00:00,21.78,21.91,21.77,21.83,102100.0,21.78,21.91,21.77,21.83,102100.0
2006-05-04 12:00:00,21.84,21.84,21.77,21.79,38800.0,21.84,21.84,21.77,21.79,38800.0
2006-05-04 13:00:00,21.79,21.92,21.79,21.9,54300.0,21.79,21.92,21.79,21.9,54300.0
2006-05-04 14:00:00,21.9,22.0,21.9,21.98,88500.0,21.9,22.0,21.9,21.98,88500.0
2006-05-04 15:00:00,21.98,21.99,21.86,21.86,118600.0,21.98,21.99,21.86,21.86,118600.0
2006-05-05 09:30:00,22.0,22.0,21.68,21.71,44600.0,22.0,22.0,21.68,21.71,44600.0
2006-05-05 10:00:00,21.71,21.81,21.66,21.71,80300.0,21.71,21.81,21.66,21.71,80300.0
2006-05-05 11:00:00,21.71,21.78,21.67,21.75,55100.0,21.71,21.78,21.67,21.75,55100.0
2006-05-05 12:00:00,21.76,21.82,21.73,21.77,53500.0,21.76,21.82,21.73,21.77,53500.0
2006-05-05 13:00:00,21.76,21.93,21.75,21.9,48200.0,21.76,21.93,21.75,21.9,48200.0
2006-05-05 14:00:00,21.9,21.95,21.83,21.9,76000.0,21.9,21.95,21.83,21.9,76000.0
2006-05-05 15:00:00,21.89,21.91,21.82,21.89,145000.0,21.89,21.91,21.82,21.89,145000.0
2006-05-08 09:30:00,21.9,21.91,21.65,21.69,58500.0,21.9,21.91,21.65,21.69,58500.0
2006-05-08 10:00:00,21.69,21.74,21.6,21.73,92800.0,21.69,21.74,21.6,21.73,92800.0
2006-05-08 11:00:00,21.73,21.74,21.68,21.72,91600.0,21.73,21.74,21.68,21.72,91600.0
2006-05-08 12:00:00,21.72,21.75,21.7,21.72,75600.0,21.72,21.75,21.7,21.72,75600.0
2006-05-08 13:00:00,21.72,21.72,21.6,21.61,50500.0,21.72,21.72,21.6,21.61,50500.0
2006-05-08 14:00:00,21.61,21.61,21.5,21.57,114700.0,21.61,21.61,21.5,21.57,114700.0
2006-05-08 15:00:00,21.58,21.68,21.5,21.65,158900.0,21.58,21.68,21.5,21.65,158900.0
2006-05-09 09:30:00,21.64,21.64,21.4,21.5,46000.0,21.64,21.64,21.4,21.5,46000.0
2006-05-09 10:00:00,21.5,21.52,21.43,21.46,52700.0,21.5,21.52,21.43,21.46,52700.0
2006-05-09 11:00:00,21.46,21.57,21.45,21.53,78300.0,21.46,21.57,21.45,21.53,78300.0
2006-05-09 12:00:00,21.54,21.58,21.51,21.55,42800.0,21.54,21.58,21.51,21.55,42800.0
2006-05-09 13:00:00,21.56,21.62,21.54,21.62,48800.0,21.56,21.62,21.54,21.62,48800.0
2006-05-09 14:00:00,21.62,21.65,21.53,21.54,67400.0,21.62,21.65,21.53,21.54,67400.0
2006-05-09 15:00:00,21.55,21.55,21.48,21.5,86300.0,21.55,21.55,21.48,21.5,86300.0
2006-05-10 09:30:00,21.47,21.5,21.42,21.43,21300.0,21.47,21.5,21.42,21.43,21300.0
2006-05-10 10:00:00,21.43,21.44,21.31,21.33,41800.0,21.43,21.44,21.31,21.33,41800.0
2006-05-10 11:00:00,21.32,21.36,21.3,21.31,76300.0,21.32,21.36,21.3,21.31,76300.0
2006-05-10 12:00:00,21.31,21.32,21.23,21.24,66500.0,21.31,21.32,21.23,21.24,66500.0
2006-05-10 13:00:00,21.24,21.25,21.15,21.19,95900.0,21.24,21.25,21.15,21.19,95900.0
2006-05-10 14:00:00,21.18,21.2,21.03,21.12,151000.0,21.18,21.2,21.03,21.12,151000.0
2006-05-10 15:00:00,21.12,21.17,21.08,21.14,183000.0,21.12,21.17,21.08,21.14,183000.0
2006-05-11 09:30:00,21.22,21.22,21.06,21.16,39200.0,21.22,21.22,21.06,21.16,39200.0
2006-05-11 10:00:00,21.15,21.2,21.04,21.05,170500.0,21.15,21.2,21.04,21.05,170500.0
2006-05-11 11:00:00,21.05,21.05,20.88,20.92,100800.0,21.05,21.05,20.88,20.92,100800.0
2006-05-11 12:00:00,20.92,21.0,20.91,20.97,67600.0,20.92,21.0,20.91,20.97,67600.0
2006-05-11 13:00:00,20.97,20.98,20.86,20.94,90000.0,20.97,20.98,20.86,20.94,90000.0
2006-05-11 14:00:00,20.94,20.99,20.89,20.9,133300.0,20.94,20.99,20.89,20.9,133300.0
2006-05-11 15:00:00,20.91,20.94,20.82,20.82,201300.0,20.91,20.94,20.82,20.82,201300.0
2006-05-12 09:30:00,20.74,20.84,20.72,20.79,93800.0,20.74,20.84,20.72,20.79,93800.0
2006-05-12 10:00:00,20.82,20.95,20.75,20.8,183300.0,20.82,20.95,20.75,20.8,183300.0
2006-05-12 11:00:00,20.79,20.81,20.75,20.78,114200.0,20.79,20.81,20.75,20.78,114200.0
2006-05-12 12:00:00,20.78,20.8,20.74,20.78,123900.0,20.78,20.8,20.74,20.78,123900.0
2006-05-12 13:00:00,20.78,20.78,20.7,20.75,74300.0,20.78,20.78,20.7,20.75,74300.0
2006-05-12 14:00:00,20.74,20.8,20.73,20.74,112100.0,20.74,20.8,20.73,20.74,112100.0
2006-05-12 15:00:00,20.73,20.75,20.64,20.64,96700.0,20.73,20.75,20.64,20.64,96700.0
2006-05-15 09:30:00,20.59,20.78,20.52,20.65,111100.0,20.59,20.78,20.52,20.65,111100.0
2006-05-15 10:00:00,20.65,20.66,20.53,20.55,124200.0,20.65,20.66,20.53,20.55,124200.0
2006-05-15 11:00:00,20.54,20.56,20.49,20.54,106900.0,20.54,20.56,20.49,20.54,106900.0
2006-05-15 12:00:00,20.54,20.56,20.54,20.55,55700.0,20.54,20.56,20.54,20.55,55700.0
2006-05-15 13:00:00,20.55,20.55,20.5,20.51,46800.0,20.55,20.55,20.5,20.51,46800.0
2006-05-15 14:00:00,20.5,20.54,20.48,20.49,71100.0,20.5,20.54,20.48,20.49,71100.0
2006-05-15 15:00:00,20.49,20.51,20.47,20.48,138600.0,20.49,20.51,20.47,20.48,138600.0
2006-05-16 09:30:00,20.42,20.51,20.42,20.43,55700.0,20.42,20.51,20.42,20.43,55700.0
2006-05-16 10:00:00,20.43,20.49,20.38,20.39,83000.0,20.43,20.49,20.38,20.39,83000.0
2006-05-16 11:00:00,20.38,20.4,20.35,20.38,130300.0,20.38,20.4,20.35,20.38,130300.0
2006-05-16 12:00:00,20.38,20.4,20.36,20.39,122700.0,20.38,20.4,20.36,20.39,122700.0
2006-05-16 13:00:00,20.38,20.43,20.38,20.4,267100.0,20.38,20.43,20.38,20.4,267100.0
2006-05-16 14:00:00,20.4,20.43,20.39,20.39,95400.0,20.4,20.43,20.39,20.39,95400.0
2006-05-16 15:00:00,20.4,20.41,20.39,20.4,496700.0,20.4,20.41,20.39,20.4,496700.0
2006-05-17 09:30:00,20.35,20.67,20.32,20.64,96900.0,20.35,20.67,20.32,20.64,96900.0
2006-05-17 10:00:00,20.64,20.65,20.26,20.53,152500.0,20.64,20.65,20.26,20.53,152500.0
2006-05-17 11:00:00,20.53,20.53,20.4,20.47,119600.0,20.53,20.53,20.4,20.47,119600.0
2006-05-17 12:00:00,20.47,20.53,20.47,20.49,71900.0,20.47,20.53,20.47,20.49,71900.0
2006-05-17 13:00:00,20.49,20.52,20.26,20.37,139300.0,20.49,20.52,20.26,20.37,139300.0
2006-05-17 14:00:00,20.37,20.38,20.29,20.34,132400.0,20.37,20.38,20.29,20.34,132400.0
2006-05-17 15:00:00,20.34,20.44,20.3,20.43,356200.0,20.34,20.44,20.3,20.43,356200.0
2006-05-18 09:30:00,21.38,21.47,20.57,20.98,372800.0,21.38,21.47,20.57,20.98,372800.0
2006-05-18 10:00:00,20.98,21.08,20.74,20.88,268900.0,20.98,21.08,20.74,20.88,268900.0
2006-05-18 11:00:00,20.87,20.95,20.77,20.82,230400.0,20.87,20.95,20.77,20.82,230400.0
2006-05-18 12:00:00,20.82,20.9,20.78,20.83,220200.0,20.82,20.9,20.78,20.83,220200.0
2006-05-18 13:00:00,20.84,20.85,20.64,20.65,221000.0,20.84,20.85,20.64,20.65,221000.0
2006-05-18 14:00:00,20.66,20.75,20.62,20.65,213300.0,20.66,20.75,20.62,20.65,213300.0
2006-05-18 15:00:00,20.65,20.78,20.64,20.69,509900.0,20.65,20.78,20.64,20.69,509900.0
2006-05-19 09:30:00,20.69,20.73,20.5,20.66,105400.0,20.69,20.73,20.5,20.66,105400.0
2006-05-19 10:00:00,20.68,20.75,20.56,20.65,135400.0,20.68,20.75,20.56,20.65,135400.0
2006-05-19 11:00:00,20.65,20.67,20.5,20.54,139200.0,20.65,20.67,20.5,20.54,139200.0
2006-05-19 12:00:00,20.54,20.7,20.54,20.63,121900.0,20.54,20.7,20.54,20.63,121900.0
2006-05-19 13:00:00,20.63,20.72,20.59,20.67,119200.0,20.63,20.72,20.59,20.67,119200.0
2006-05-19 14:00:00,20.67,20.69,20.54,20.56,138600.0,20.67,20.69,20.54,20.56,138600.0
2006-05-19 15:00:00,20.56,20.65,20.48,20.61,203600.0,20.56,20.65,20.48,20.61,203600.0
2006-05-22 09:30:00,20.4,20.6,20.4,20.59,76900.0,20.4,20.6,20.4,20.59,76900.0
2006-05-22 10:00:00,20.57,20.58,20.39,20.48,91700.0,20.57,20.58,20.39,20.48,91700.0
2006-05-22 11:00:00,20.47,20.48,20.24,20.36,127100.0,20.47,20.48,20.24,20.36,127100.0
2006-05-22 12:00:00,20.34,20.47,20.24,20.28,135200.0,20.34,20.47,20.24,20.28,135200.0
2006-05-22 13:00:00,20.3,20.37,20.25,20.35,99300.0,20.3,20.37,20.25,20.35,99300.0
2006-05-22 14:00:00,20.34,20.41,20.25,20.32,123100.0,20.34,20.41,20.25,20.32,123100.0
2006-05-22 15:00:00,20.32,20.46,20.31,20.38,221400.0,20.32,20.46,20.31,20.38,221400.0
2006-05-23 09:30:00,20.44,20.62,20.41,20.47,100100.0,20.44,20.62,20.41,20.47,100100.0
2006-05-23 10:00:00,20.48,20.58,20.43,20.49,83200.0,20.48,20.58,20.43,20.49,83200.0
2006-05-23 11:00:00,20.49,20.52,20.39,20.48,79000.0,20.49,20.52,20.39,20.48,79000.0
2006-05-23 12:00:00,20.47,20.5,20.45,20.48,54600.0,20.47,20.5,20.45,20.48,54600.0
2006-05-23 13:00:00,20.48,20.49,20.45,20.47,73300.0,20.48,20.49,20.45,20.47,73300.0
2006-05-23 14:00:00,20.46,20.48,20.35,20.35,71800.0,20.46,20.48,20.35,20.35,71800.0
2006-05-23 15:00:00,20.35,20.35,20.2,20.23,174400.0,20.35,20.35,20.2,20.23,174400.0
2006-05-24 09:30:00,20.2,20.4,20.18,20.39,56200.0,20.2,20.4,20.18,20.39,56200.0
2006-05-24 10:00:00,20.39,20.48,20.34,20.41,123300.0,20.39,20.48,20.34,20.41,123300.0
2006-05-24 11:00:00,20.41,20.42,20.35,20.4,84900.0,20.41,20.42,20.35,20.4,84900.0
2006-05-24 12:00:00,20.41,20.42,20.37,20.39,116300.0,20.41,20.42,20.37,20.39,116300.0
2006-05-24 13:00:00,20.39,20.42,20.28,20.4,175800.0,20.39,20.42,20.28,20.4,175800.0
2006-05-24 14:00:00,20.39,20.5,20.34,20.45,185000.0,20.39,20.5,20.34,20.45,185000.0
2006-05-24 15:00:00,20.46,20.51,20.43,20.46,226200.0,20.46,20.51,20.43,20.46,226200.0
2006-05-25 09:30:00,20.53,20.56,20.35,20.53,34400.0,20.53,20.56,20.35,20.53,34400.0
2006-05-25 10:00:00,20.54,20.54,20.37,20.41,82000.0,20.54,20.54,20.37,20.41,82000.0
2006-05-25 11:00:00,20.41,20.53,20.41,20.51,45400.0,20.41,20.53,20.41,20.51,45400.0
2006-05-25 12:00:00,20.52,20.52,20.49,20.5,40000.0,20.52,20.52,20.49,20.5,40000.0
2006-05-25 13:00:00,20.51,20.52,20.5,20.51,28600.0,20.51,20.52,20.5,20.51,28600.0
2006-05-25 14:00:00,20.5,20.52,20.48,20.51,80400.0,20.5,20.52,20.48,20.51,80400.0
2006-05-25 15:00:00,20.51,20.54,20.49,20.53,154600.0,20.51,20.54,20.49,20.53,154600.0
2006-05-26 09:30:00,20.61,20.67,20.45,20.53,41300.0,20.61,20.67,20.45,20.53,41300.0
2006-05-26 10:00:00,20.52,20.6,20.49,20.53,45200.0,20.52,20.6,20.49,20.53,45200.0
2006-05-26 11:00:00,20.54,20.66,20.5,20.5,39400.0,20.54,20.66,20.5,20.5,39400.0
2006-05-26 12:00:00,20.51,20.63,20.48,20.59,59100.0,20.51,20.63,20.48,20.59,59100.0
2006-05-26 13:00:00,20.59,20.59,20.51,20.53,44300.0,20.59,20.59,20.51,20.53,44300.0
2006-05-26 14:00:00,20.54,20.67,20.53,20.63,178600.0,20.54,20.67,20.53,20.63,178600.0
2006-05-26 15:00:00,20.63,20.69,20.58,20.69,172400.0,20.63,20.69,20.58,20.69,172400.0
2006-05-30 09:30:00,20.58,20.67,20.47,20.54,50900.0,20.58,20.67,20.47,20.54,50900.0
2006-05-30 10:00:00,20.56,20.58,20.49,20.54,76600.0,20.56,20.58,20.49,20.54,76600.0
2006-05-30 11:00:00,20.54,20.65,20.53,20.58,51400.0,20.54,20.65,20.53,20.58,51400.0
2006-05-30 12:00:00,20.58,20.58,20.49,20.49,46800.0,20.58,20.58,20.49,20.49,46800.0
2006-05-30 13:00:00,20.5,20.52,20.46,20.49,122000.0,20.5,20.52,20.46,20.49,122000.0
2006-05-30 14:00:00,20.49,20.52,20.47,20.49,107800.0,20.49,20.52,20.47,20.49,107800.0
2006-05-30 15:00:00,20.5,20.5,20.3,20.33,305500.0,20.5,20.5,20.3,20.33,305500.0
2006-05-31 09:30:00,20.3,20.41,20.19,20.24,90200.0,20.3,20.41,20.19,20.24,90200.0
2006-05-31 10:00:00,20.25,20.43,20.15,20.41,87500.0,20.25,20.43,20.15,20.41,87500.0
2006-05-31 11:00:00,20.41,20.43,20.36,20.36,105100.0,20.41,20.43,20.36,20.36,105100.0
2006-05-31 12:00:00,20.36,20.36,20.32,20.35,59700.0,20.36,20.36,20.32,20.35,59700.0
2006-05-31 13:00:00,20.35,20.38,20.33,20.35,81600.0,20.35,20.38,20.33,20.35,81600.0
2006-05-31 14:00:00,20.37,20.38,20.28,20.32,131300.0,20.37,20.38,20.28,20.32,131300.0
2006-05-31 15:00:00,20.33,20.47,20.26,20.43,262400.0,20.33,20.47,20.26,20.43,262400.0
2006-06-01 09:30:00,20.49,20.69,20.37,20.43,90300.0,20.49,20.69,20.37,20.43,90300.0
2006-06-01 10:00:00,20.44,20.51,20.38,20.49,66400.0,20.44,20.51,20.38,20.49,66400.0
2006-06-01 11:00:00,20.49,20.55,20.33,20.34,92700.0,20.49,20.55,20.33,20.34,92700.0
2006-06-01 12:00:00,20.35,20.35,20.15,20.15,91400.0,20.35,20.35,20.15,20.15,91400.0
2006-06-01 13:00:00,20.16,20.25,20.13,20.17,104300.0,20.16,20.25,20.13,20.17,104300.0
2006-06-01 14:00:00,20.17,20.18,20.05,20.09,190600.0,20.17,20.18,20.05,20.09,190600.0
2006-06-01 15:00:00,20.09,20.09,19.89,19.94,683000.0,20.09,20.09,19.89,19.94,683000.0
2006-06-02 09:30:00,19.98,20.22,19.85,19.92,95200.0,19.98,20.22,19.85,19.92,95200.0
2006-06-02 10:00:00,19.94,20.08,19.86,20.03,124300.0,19.94,20.08,19.86,20.03,124300.0
2006-06-02 11:00:00,20.04,20.06,19.86,19.89,85200.0,20.04,20.06,19.86,19.89,85200.0
2006-06-02 12:00:00,19.9,20.02,19.84,19.9,113900.0,19.9,20.02,19.84,19.9,113900.0
2006-06-02 13:00:00,19.9,19.92,19.88,19.9,113900.0,19.9,19.92,19.88,19.9,113900.0
2006-06-02 14:00:00,19.9,19.91,19.68,19.83,213000.0,19.9,19.91,19.68,19.83,213000.0
2006-06-02 15:00:00,19.83,19.84,19.71,19.81,359300.0,19.83,19.84,19.71,19.81,359300.0
2006-06-05 09:30:00,19.74,19.96,19.74,19.96,57600.0,19.74,19.96,19.74,19.96,57600.0
2006-06-05 10:00:00,19.98,19.99,19.89,19.96,91300.0,19.98,19.99,19.89,19.96,91300.0
2006-06-05 11:00:00,19.96,20.0,19.94,19.95,90900.0,19.96,20.0,19.94,19.95,90900.0
2006-06-05 12:00:00,19.95,19.95,19.86,19.89,73300.0,19.95,19.95,19.86,19.89,73300.0
2006-06-05 13:00:00,19.89,19.89,19.81,19.84,114400.0,19.89,19.89,19.81,19.84,114400.0
2006-06-05 14:00:00,19.83,19.88,19.7,19.7,178900.0,19.83,19.88,19.7,19.7,178900.0
2006-06-05 15:00:00,19.7,19.72,19.56,19.61,195500.0,19.7,19.72,19.56,19.61,195500.0
2006-06-06 09:30:00,19.7,19.74,19.58,19.69,80100.0,19.7,19.74,19.58,19.69,80100.0
2006-06-06 10:00:00,19.68,19.72,19.65,19.66,132900.0,19.68,19.72,19.65,19.66,132900.0
2006-06-06 11:00:00,19.66,19.66,19.58,19.59,143300.0,19.66,19.66,19.58,19.59,143300.0
2006-06-06 12:00:00,19.6,19.8,19.59,19.8,122500.0,19.6,19.8,19.59,19.8,122500.0
2006-06-06 13:00:00,19.79,19.87,19.75,19.87,103300.0,19.79,19.87,19.75,19.87,103300.0
2006-06-06 14:00:00,19.87,19.94,19.76,19.79,105300.0,19.87,19.94,19.76,19.79,105300.0
2006-06-06 15:00:00,19.79,19.84,19.73,19.81,129000.0,19.79,19.84,19.73,19.81,129000.0
2006-06-07 09:30:00,19.72,19.96,19.72,19.93,100000.0,19.72,19.96,19.72,19.93,100000.0
2006-06-07 10:00:00,19.93,20.15,19.93,20.03,95100.0,19.93,20.15,19.93,20.03,95100.0
2006-06-07 11:00:00,20.03,20.06,19.97,20.04,55800.0,20.03,20.06,19.97,20.04,55800.0
2006-06-07 12:00:00,20.03,20.12,20.0,20.0,53700.0,20.03,20.12,20.0,20.0,53700.0
2006-06-07 13:00:00,20.0,20.04,19.94,19.96,45700.0,20.0,20.04,19.94,19.96,45700.0
2006-06-07 14:00:00,19.96,19.96,19.72,19.79,96100.0,19.96,19.96,19.72,19.79,96100.0
2006-06-07 15:00:00,19.79,19.81,19.64,19.77,120700.0,19.79,19.81,19.64,19.77,120700.0
2006-06-08 09:30:00,19.73,19.83,19.4,19.41,81900.0,19.73,19.83,19.4,19.41,81900.0
2006-06-08 10:00:00,19.39,19.39,19.09,19.09,194300.0,19.39,19.39,19.09,19.09,194300.0
2006-06-08 11:00:00,19.09,19.12,18.98,19.04,183300.0,19.09,19.12,18.98,19.04,183300.0
2006-06-08 12:00:00,19.03,19.24,18.97,19.22,113600.0,19.03,19.24,18.97,19.22,113600.0
2006-06-08 13:00:00,19.21,19.21,19.02,19.14,105500.0,19.21,19.21,19.02,19.14,105500.0
2006-06-08 14:00:00,19.14,19.24,19.12,19.23,212900.0,19.14,19.24,19.12,19.23,212900.0
2006-06-08 15:00:00,19.23,19.32,19.2,19.3,227200.0,19.23,19.32,19.2,19.3,227200.0
2006-06-09 09:30:00,19.29,19.45,19.13,19.42,66500.0,19.29,19.45,19.13,19.42,66500.0
2006-06-09 10:00:00,19.42,19.53,19.36,19.36,92300.0,19.42,19.53,19.36,19.36,92300.0
2006-06-09 11:00:00,19.36,19.51,19.32,19.41,87900.0,19.36,19.51,19.32,19.41,87900.0
2006-06-09 12:00:00,19.39,19.46,19.33,19.35,54200.0,19.39,19.46,19.33,19.35,54200.0
2006-06-09 13:00:00,19.34,19.41,19.27,19.4,92300.0,19.34,19.41,19.27,19.4,92300.0
2006-06-09 14:00:00,19.4,19.53,19.39,19.5,78200.0,19.4,19.53,19.39,19.5,78200.0
2006-06-09 15:00:00,19.5,19.5,19.24,19.26,152200.0,19.5,19.5,19.24,19.26,152200.0
2006-06-12 09:30:00,19.34,19.37,19.19,19.33,37500.0,19.34,19.37,19.19,19.33,37500.0
2006-06-12 10:00:00,19.32,19.47,19.24,19.45,103000.0,19.32,19.47,19.24,19.45,103000.0
2006-06-12 11:00:00,19.44,19.5,19.34,19.49,97100.0,19.44,19.5,19.34,19.49,97100.0
2006-06-12 12:00:00,19.5,19.5,19.46,19.48,76400.0,19.5,19.5,19.46,19.48,76400.0
2006-06-12 13:00:00,19.48,19.49,19.35,19.4,83300.0,19.48,19.49,19.35,19.4,83300.0
2006-06-12 14:00:00,19.4,19.49,19.4,19.48,137300.0,19.4,19.49,19.4,19.48,137300.0
2006-06-12 15:00:00,19.48,19.48,19.29,19.3,152200.0,19.48,19.48,19.29,19.3,152200.0
2006-06-13 09:30:00,19.26,19.42,18.96,19.32,60500.0,19.26,19.42,18.96,19.32,60500.0
2006-06-13 10:00:00,19.32,19.32,19.06,19.09,120300.0,19.32,19.32,19.06,19.09,120300.0
2006-06-13 11:00:00,19.07,19.23,19.0,19.23,85400.0,19.07,19.23,19.0,19.23,85400.0
2006-06-13 12:00:00,19.22,19.22,19.1,19.14,71000.0,19.22,19.22,19.1,19.14,71000.0
2006-06-13 13:00:00,19.14,19.14,19.01,19.12,97300.0,19.14,19.14,19.01,19.12,97300.0
2006-06-13 14:00:00,19.1,19.12,18.8,18.82,184200.0,19.1,19.12,18.8,18.82,184200.0
2006-06-13 15:00:00,18.81,18.93,18.73,18.76,300700.0,18.81,18.93,18.73,18.76,300700.0
2006-06-14 09:30:00,18.8,19.14,18.74,18.93,106400.0,18.8,19.14,18.74,18.93,106400.0
2006-06-14 10:00:00,18.93,18.96,18.59,18.69,191400.0,18.93,18.96,18.59,18.69,191400.0
2006-06-14 11:00:00,18.69,18.85,18.68,18.85,32200.0,18.69,18.85,18.68,18.85,32200.0
2006-06-14 12:00:00,18.85,18.89,18.81,18.88,53000.0,18.85,18.89,18.81,18.88,53000.0
2006-06-14 13:00:00,18.88,18.91,18.76,18.87,67300.0,18.88,18.91,18.76,18.87,67300.0
2006-06-14 14:00:00,18.87,18.96,18.79,18.85,156100.0,18.87,18.96,18.79,18.85,156100.0
2006-06-14 15:00:00,18.85,19.0,18.81,18.98,157200.0,18.85,19.0,18.81,18.98,157200.0
2006-06-15 09:30:00,18.97,19.05,18.72,18.89,129000.0,18.97,19.05,18.72,18.89,129000.0
2006-06-15 10:00:00,18.89,18.9,18.67,18.77,232700.0,18.89,18.9,18.67,18.77,232700.0
2006-06-15 11:00:00,18.77,18.87,18.63,18.64,369400.0,18.77,18.87,18.63,18.64,369400.0
2006-06-15 12:00:00,18.64,18.77,18.61,18.76,132200.0,18.64,18.77,18.61,18.76,132200.0
2006-06-15 13:00:00,18.76,18.77,18.69,18.72,133900.0,18.76,18.77,18.69,18.72,133900.0
2006-06-15 14:00:00,18.73,19.07,18.72,19.06,195000.0,18.73,19.07,18.72,19.06,195000.0
2006-06-15 15:00:00,19.06,19.12,19.05,19.12,314300.0,19.06,19.12,19.05,19.12,314300.0
2006-06-16 09:30:00,19.13,19.35,19.1,19.23,224000.0,19.13,19.35,19.1,19.23,224000.0
2006-06-16 10:00:00,19.23,19.25,19.05,19.1,130100.0,19.23,19.25,19.05,19.1,130100.0
2006-06-16 11:00:00,19.1,19.15,19.07,19.13,111500.0,19.1,19.15,19.07,19.13,111500.0
2006-06-16 12:00:00,19.12,19.15,19.11,19.15,77000.0,19.12,19.15,19.11,19.15,77000.0
2006-06-16 13:00:00,19.15,19.19,19.14,19.17,87000.0,19.15,19.19,19.14,19.17,87000.0
2006-06-16 14:00:00,19.17,19.18,19.15,19.16,77300.0,19.17,19.18,19.15,19.16,77300.0
2006-06-16 15:00:00,19.16,19.18,19.07,19.08,131800.0,19.16,19.18,19.07,19.08,131800.0
2006-06-19 09:30:00,19.04,19.2,18.76,19.08,88600.0,19.04,19.2,18.76,19.08,88600.0
2006-06-19 10:00:00,19.08,19.1,19.02,19.08,118600.0,19.08,19.1,19.02,19.08,118600.0
2006-06-19 11:00:00,19.09,19.15,19.04,19.15,90000.0,19.09,19.15,19.04,19.15,90000.0
2006-06-19 12:00:00,19.14,19.21,19.12,19.19,103700.0,19.14,19.21,19.12,19.19,103700.0
2006-06-19 13:00:00,19.2,19.2,19.06,19.1,84100.0,19.2,19.2,19.06,19.1,84100.0
2006-06-19 14:00:00,19.09,19.14,19.04,19.06,154600.0,19.09,19.14,19.04,19.06,154600.0
2006-06-19 15:00:00,19.06,19.1,18.91,18.93,404900.0,19.06,19.1,18.91,18.93,404900.0
2006-06-20 09:30:00,18.84,19.0,18.84,18.88,125600.0,18.84,19.0,18.84,18.88,125600.0
2006-06-20 10:00:00,18.89,18.9,18.78,18.83,158400.0,18.89,18.9,18.78,18.83,158400.0
2006-06-20 11:00:00,18.83,18.91,18.82,18.83,123500.0,18.83,18.91,18.82,18.83,123500.0
2006-06-20 12:00:00,18.82,18.84,18.75,18.76,119600.0,18.82,18.84,18.75,18.76,119600.0
2006-06-20 13:00:00,18.75,18.77,18.72,18.74,85200.0,18.75,18.77,18.72,18.74,85200.0
2006-06-20 14:00:00,18.74,18.74,18.68,18.72,93000.0,18.74,18.74,18.68,18.72,93000.0
2006-06-20 15:00:00,18.73,18.78,18.68,18.69,138000.0,18.73,18.78,18.68,18.69,138000.0
2006-06-21 09:30:00,18.66,18.92,18.66,18.85,111100.0,18.66,18.92,18.66,18.85,111100.0
2006-06-21 10:00:00,18.85,18.95,18.76,18.81,107700.0,18.85,18.95,18.76,18.81,107700.0
2006-06-21 11:00:00,18.8,18.98,18.8,18.95,66000.0,18.8,18.98,18.8,18.95,66000.0
2006-06-21 12:00:00,18.94,18.98,18.75,18.83,156800.0,18.94,18.98,18.75,18.83,156800.0
2006-06-21 13:00:00,18.82,18.86,18.81,18.85,63500.0,18.82,18.86,18.81,18.85,63500.0
2006-06-21 14:00:00,18.84,18.97,18.84,18.88,83700.0,18.84,18.97,18.84,18.88,83700.0
2006-06-21 15:00:00,18.87,18.88,18.7,18.79,241500.0,18.87,18.88,18.7,18.79,241500.0
2006-06-22 09:30:00,18.69,18.82,18.69,18.76,75400.0,18.69,18.82,18.69,18.76,75400.0
2006-06-22 10:00:00,18.76,18.76,18.5,18.56,146900.0,18.76,18.76,18.5,18.56,146900.0
2006-06-22 11:00:00,18.56,18.7,18.54,18.62,132000.0,18.56,18.7,18.54,18.62,132000.0
2006-06-22 12:00:00,18.61,18.62,18.42,18.47,141000.0,18.61,18.62,18.42,18.47,141000.0
2006-06-22 13:00:00,18.48,18.55,18.44,18.47,113100.0,18.48,18.55,18.44,18.47,113100.0
2006-06-22 14:00:00,18.48,18.6,18.44,18.5,174700.0,18.48,18.6,18.44,18.5,174700.0
2006-06-22 15:00:00,18.5,18.59,18.43,18.47,172400.0,18.5,18.59,18.43,18.47,172400.0
2006-06-23 09:30:00,18.42,18.47,18.24,18.29,76600.0,18.42,18.47,18.24,18.29,76600.0
2006-06-23 10:00:00,18.29,18.54,18.27,18.54,54300.0,18.29,18.54,18.27,18.54,54300.0
2006-06-23 11:00:00,18.53,18.63,18.49,18.62,55000.0,18.53,18.63,18.49,18.62,55000.0
2006-06-23 12:00:00,18.62,18.85,18.59,18.84,105300.0,18.62,18.85,18.59,18.84,105300.0
2006-06-23 13:00:00,18.83,18.87,18.82,18.84,51800.0,18.83,18.87,18.82,18.84,51800.0
2006-06-23 14:00:00,18.84,18.88,18.81,18.81,95100.0,18.84,18.88,18.81,18.81,95100.0
2006-06-23 15:00:00,18.82,18.84,18.77,18.83,136800.0,18.82,18.84,18.77,18.83,136800.0
2006-06-26 09:30:00,18.83,18.89,18.74,18.81,53200.0,18.83,18.89,18.74,18.81,53200.0
2006-06-26 10:00:00,18.81,18.95,18.77,18.83,124800.0,18.81,18.95,18.77,18.83,124800.0
2006-06-26 11:00:00,18.84,18.89,18.81,18.82,62300.0,18.84,18.89,18.81,18.82,62300.0
2006-06-26 12:00:00,18.81,18.88,18.81,18.87,47300.0,18.81,18.88,18.81,18.87,47300.0
2006-06-26 13:00:00,18.88,18.91,18.75,18.76,91900.0,18.88,18.91,18.75,18.76,91900.0
2006-06-26 14:00:00,18.76,18.78,18.75,18.77,100100.0,18.76,18.78,18.75,18.77,100100.0
2006-06-26 15:00:00,18.76,18.81,18.76,18.8,132300.0,18.76,18.81,18.76,18.8,132300.0
2006-06-27 09:30:00,18.75,18.88,18.69,18.8,51100.0,18.75,18.88,18.69,18.8,51100.0
2006-06-27 10:00:00,18.83,18.84,18.68,18.75,146200.0,18.83,18.84,18.68,18.75,146200.0
2006-06-27 11:00:00,18.76,18.78,18.69,18.71,114700.0,18.76,18.78,18.69,18.71,114700.0
2006-06-27 12:00:00,18.72,18.73,18.49,18.53,84200.0,18.72,18.73,18.49,18.53,84200.0
2006-06-27 13:00:00,18.53,18.56,18.48,18.49,94100.0,18.53,18.56,18.48,18.49,94100.0
2006-06-27 14:00:00,18.49,18.55,18.43,18.52,106000.0,18.49,18.55,18.43,18.52,106000.0
2006-06-27 15:00:00,18.51,18.63,18.5,18.57,176300.0,18.51,18.63,18.5,18.57,176300.0
2006-06-28 09:30:00,18.64,18.64,18.41,18.6,42600.0,18.64,18.64,18.41,18.6,42600.0
2006-06-28 10:00:00,18.6,18.64,18.4,18.41,144900.0,18.6,18.64,18.4,18.41,144900.0
2006-06-28 11:00:00,18.4,18.44,18.31,18.42,94600.0,18.4,18.44,18.31,18.42,94600.0
2006-06-28 12:00:00,18.42,18.45,18.3,18.34,111200.0,18.42,18.45,18.3,18.34,111200.0
2006-06-28 13:00:00,18.34,18.5,18.33,18.5,85100.0,18.34,18.5,18.33,18.5,85100.0
2006-06-28 14:00:00,18.49,18.57,18.44,18.45,81800.0,18.49,18.57,18.44,18.45,81800.0
2006-06-28 15:00:00,18.45,18.56,18.45,18.55,166400.0,18.45,18.56,18.45,18.55,166400.0
2006-06-29 09:30:00,18.68,18.8,18.63,18.77,50900.0,18.68,18.8,18.63,18.77,50900.0
2006-06-29 10:00:00,18.79,18.93,18.75,18.91,174800.0,18.79,18.93,18.75,18.91,174800.0
2006-06-29 11:00:00,18.91,18.95,18.7,18.73,63800.0,18.91,18.95,18.7,18.73,63800.0
2006-06-29 12:00:00,18.73,18.81,18.73,18.74,44500.0,18.73,18.81,18.73,18.74,44500.0
2006-06-29 13:00:00,18.74,18.77,18.72,18.75,43800.0,18.74,18.77,18.72,18.75,43800.0
2006-06-29 14:00:00,18.76,18.99,18.75,18.94,122500.0,18.76,18.99,18.75,18.94,122500.0
2006-06-29 15:00:00,18.95,19.01,18.88,19.01,223900.0,18.95,19.01,18.88,19.01,223900.0
2006-06-30 09:30:00,19.02,19.08,18.8,19.08,57700.0,19.02,19.08,18.8,19.08,57700.0
2006-06-30 10:00:00,19.05,19.07,18.89,18.9,96700.0,19.05,19.07,18.89,18.9,96700.0
2006-06-30 11:00:00,18.9,18.95,18.82,18.85,68600.0,18.9,18.95,18.82,18.85,68600.0
2006-06-30 12:00:00,18.85,18.85,18.79,18.83,43400.0,18.85,18.85,18.79,18.83,43400.0
2006-06-30 13:00:00,18.83,18.83,18.8,18.81,56500.0,18.83,18.83,18.8,18.81,56500.0
2006-06-30 14:00:00,18.81,18.94,18.81,18.9,73000.0,18.81,18.94,18.81,18.9,73000.0
2006-06-30 15:00:00,18.9,18.92,18.76,18.81,160300.0,18.9,18.92,18.76,18.81,160300.0
2006-07-03 09:30:00,18.76,18.94,18.74,18.78,34800.0,18.76,18.94,18.74,18.78,34800.0
2006-07-03 10:00:00,18.77,19.03,18.77,19.01,63400.0,18.77,19.03,18.77,19.01,63400.0
2006-07-03 11:00:00,19.02,19.31,19.01,19.29,145100.0,19.02,19.31,19.01,19.29,145100.0
2006-07-03 12:00:00,19.29,19.34,19.18,19.2,260500.0,19.29,19.34,19.18,19.2,260500.0
2006-07-05 09:30:00,19.34,19.35,19.08,19.15,184500.0,19.34,19.35,19.08,19.15,184500.0
2006-07-05 10:00:00,19.15,19.16,18.73,18.74,281200.0,19.15,19.16,18.73,18.74,281200.0
2006-07-05 11:00:00,18.74,18.8,18.61,18.68,224800.0,18.74,18.8,18.61,18.68,224800.0
2006-07-05 12:00:00,18.68,18.84,18.62,18.79,315700.0,18.68,18.84,18.62,18.79,315700.0
2006-07-05 13:00:00,18.8,18.88,18.72,18.74,171700.0,18.8,18.88,18.72,18.74,171700.0
2006-07-05 14:00:00,18.74,18.9,18.74,18.82,139700.0,18.74,18.9,18.74,18.82,139700.0
2006-07-05 15:00:00,18.81,18.88,18.76,18.82,441700.0,18.81,18.88,18.76,18.82,441700.0
2006-07-06 09:30:00,18.8,18.9,18.8,18.89,56600.0,18.8,18.9,18.8,18.89,56600.0
2006-07-06 10:00:00,18.9,18.91,18.81,18.88,108000.0,18.9,18.91,18.81,18.88,108000.0
2006-07-06 11:00:00,18.88,18.98,18.87,18.93,59600.0,18.88,18.98,18.87,18.93,59600.0
2006-07-06 12:00:00,18.95,18.99,18.86,18.9,85000.0,18.95,18.99,18.86,18.9,85000.0
2006-07-06 13:00:00,18.91,18.97,18.89,18.93,60300.0,18.91,18.97,18.89,18.93,60300.0
2006-07-06 14:00:00,18.92,18.97,18.86,18.92,132400.0,18.92,18.97,18.86,18.92,132400.0
2006-07-06 15:00:00,18.91,18.95,18.86,18.89,153400.0,18.91,18.95,18.86,18.89,153400.0
2006-07-07 09:30:00,18.9,18.98,18.71,18.74,54100.0,18.9,18.98,18.71,18.74,54100.0
2006-07-07 10:00:00,18.75,18.81,18.57,18.6,197700.0,18.75,18.81,18.57,18.6,197700.0
2006-07-07 11:00:00,18.6,18.69,18.59,18.67,130600.0,18.6,18.69,18.59,18.67,130600.0
2006-07-07 12:00:00,18.66,18.72,18.63,18.66,94100.0,18.66,18.72,18.63,18.66,94100.0
2006-07-07 13:00:00,18.66,18.68,18.59,18.65,61500.0,18.66,18.68,18.59,18.65,61500.0
2006-07-07 14:00:00,18.65,18.69,18.58,18.58,71700.0,18.65,18.69,18.58,18.58,71700.0
2006-07-07 15:00:00,18.58,18.65,18.5,18.58,203300.0,18.58,18.65,18.5,18.58,203300.0
2006-07-10 09:30:00,18.66,18.69,18.55,18.58,38400.0,18.66,18.69,18.55,18.58,38400.0
2006-07-10 10:00:00,18.56,18.6,18.29,18.36,165900.0,18.56,18.6,18.29,18.36,165900.0
2006-07-10 11:00:00,18.36,18.37,18.21,18.25,267600.0,18.36,18.37,18.21,18.25,267600.0
2006-07-10 12:00:00,18.26,18.34,18.18,18.21,217600.0,18.26,18.34,18.18,18.21,217600.0
2006-07-10 13:00:00,18.21,18.25,18.16,18.25,78500.0,18.21,18.25,18.16,18.25,78500.0
2006-07-10 14:00:00,18.24,18.28,18.16,18.16,80700.0,18.24,18.28,18.16,18.16,80700.0
2006-07-10 15:00:00,18.16,18.27,18.16,18.21,177500.0,18.16,18.27,18.16,18.21,177500.0
2006-07-11 09:30:00,18.14,18.15,17.99,18.05,59500.0,18.14,18.15,17.99,18.05,59500.0
2006-07-11 10:00:00,18.04,18.12,17.95,18.08,91000.0,18.04,18.12,17.95,18.08,91000.0
2006-07-11 11:00:00,18.08,18.24,18.06,18.16,101900.0,18.08,18.24,18.06,18.16,101900.0
2006-07-11 12:00:00,18.18,18.2,18.13,18.14,68400.0,18.18,18.2,18.13,18.14,68400.0
2006-07-11 13:00:00,18.14,18.31,18.13,18.3,53800.0,18.14,18.31,18.13,18.3,53800.0
2006-07-11 14:00:00,18.31,18.4,18.18,18.19,184100.0,18.31,18.4,18.18,18.19,184100.0
2006-07-11 15:00:00,18.19,18.41,18.18,18.36,296200.0,18.19,18.41,18.18,18.36,296200.0
2006-07-12 09:30:00,18.29,18.48,18.19,18.35,95100.0,18.29,18.48,18.19,18.35,95100.0
2006-07-12 10:00:00,18.32,18.4,18.18,18.19,156500.0,18.32,18.4,18.18,18.19,156500.0
2006-07-12 11:00:00,18.19,18.31,18.16,18.3,91500.0,18.19,18.31,18.16,18.3,91500.0
2006-07-12 12:00:00,18.3,18.3,18.2,18.28,74800.0,18.3,18.3,18.2,18.28,74800.0
2006-07-12 13:00:00,18.28,18.29,18.11,18.15,115800.0,18.28,18.29,18.11,18.15,115800.0
2006-07-12 14:00:00,18.14,18.2,18.12,18.14,64900.0,18.14,18.2,18.12,18.14,64900.0
2006-07-12 15:00:00,18.14,18.26,18.14,18.21,144700.0,18.14,18.26,18.14,18.21,144700.0
2006-07-13 09:30:00,18.15,18.16,17.81,17.94,65100.0,18.15,18.16,17.81,17.94,65100.0
2006-07-13 10:00:00,17.94,18.12,17.78,17.98,110800.0,17.94,18.12,17.78,17.98,110800.0
2006-07-13 11:00:00,17.98,18.07,17.91,17.96,136100.0,17.98,18.07,17.91,17.96,136100.0
2006-07-13 12:00:00,17.96,18.1,17.96,18.04,83200.0,17.96,18.1,17.96,18.04,83200.0
2006-07-13 13:00:00,18.04,18.05,17.87,17.88,105500.0,18.04,18.05,17.87,17.88,105500.0
2006-07-13 14:00:00,17.87,17.98,17.83,17.91,92500.0,17.87,17.98,17.83,17.91,92500.0
2006-07-13 15:00:00,17.91,17.95,17.85,17.88,202100.0,17.91,17.95,17.85,17.88,202100.0
2006-07-14 09:30:00,17.84,17.9,17.7,17.8,41700.0,17.84,17.9,17.7,17.8,41700.0
2006-07-14 10:00:00,17.78,17.86,17.72,17.74,98700.0,17.78,17.86,17.72,17.74,98700.0
2006-07-14 11:00:00,17.74,17.88,17.0,17.86,293500.0,17.74,17.88,17.0,17.86,293500.0
2006-07-14 12:00:00,17.86,17.92,17.82,17.9,106800.0,17.86,17.92,17.82,17.9,106800.0
2006-07-14 13:00:00,17.89,17.91,17.76,17.81,66000.0,17.89,17.91,17.76,17.81,66000.0
2006-07-14 14:00:00,17.79,17.79,17.71,17.73,76100.0,17.79,17.79,17.71,17.73,76100.0
2006-07-14 15:00:00,17.73,17.89,17.73,17.79,131000.0,17.73,17.89,17.73,17.79,131000.0
2006-07-17 09:30:00,17.82,17.96,17.72,17.75,38300.0,17.82,17.96,17.72,17.75,38300.0
2006-07-17 10:00:00,17.77,17.77,17.54,17.6,120000.0,17.77,17.77,17.54,17.6,120000.0
2006-07-17 11:00:00,17.6,17.64,17.55,17.64,117800.0,17.6,17.64,17.55,17.64,117800.0
2006-07-17 12:00:00,17.64,17.76,17.57,17.7,129000.0,17.64,17.76,17.57,17.7,129000.0
2006-07-17 13:00:00,17.69,17.76,17.62,17.63,60400.0,17.69,17.76,17.62,17.63,60400.0
2006-07-17 14:00:00,17.64,17.67,17.6,17.65,109300.0,17.64,17.67,17.6,17.65,109300.0
2006-07-17 15:00:00,17.65,17.65,17.62,17.65,165400.0,17.65,17.65,17.62,17.65,165400.0
2006-07-18 09:30:00,17.65,17.77,17.55,17.61,51200.0,17.65,17.77,17.55,17.61,51200.0
2006-07-18 10:00:00,17.6,17.6,17.41,17.41,113700.0,17.6,17.6,17.41,17.41,113700.0
2006-07-18 11:00:00,17.41,17.45,17.31,17.43,223600.0,17.41,17.45,17.31,17.43,223600.0
2006-07-18 12:00:00,17.43,17.44,17.33,17.33,116900.0,17.43,17.44,17.33,17.33,116900.0
2006-07-18 13:00:00,17.35,17.35,17.23,17.3,115500.0,17.35,17.35,17.23,17.3,115500.0
2006-07-18 14:00:00,17.3,17.51,17.29,17.44,198500.0,17.3,17.51,17.29,17.44,198500.0
2006-07-18 15:00:00,17.44,17.52,17.38,17.42,246200.0,17.44,17.52,17.38,17.42,246200.0
2006-07-19 09:30:00,17.4,17.55,17.37,17.53,70500.0,17.4,17.55,17.37,17.53,70500.0
2006-07-19 10:00:00,17.53,17.6,17.45,17.52,196000.0,17.53,17.6,17.45,17.52,196000.0
2006-07-19 11:00:00,17.51,17.61,17.5,17.56,95900.0,17.51,17.61,17.5,17.56,95900.0
2006-07-19 12:00:00,17.56,17.61,17.5,17.53,90400.0,17.56,17.61,17.5,17.53,90400.0
2006-07-19 13:00:00,17.55,17.63,17.54,17.6,100800.0,17.55,17.63,17.54,17.6,100800.0
2006-07-19 14:00:00,17.6,17.72,17.56,17.62,92200.0,17.6,17.72,17.56,17.62,92200.0
2006-07-19 15:00:00,17.62,17.67,17.57,17.61,100700.0,17.62,17.67,17.57,17.61,100700.0
2006-07-20 09:30:00,17.64,17.65,17.55,17.59,23800.0,17.64,17.65,17.55,17.59,23800.0
2006-07-20 10:00:00,17.58,17.58,17.43,17.51,76400.0,17.58,17.58,17.43,17.51,76400.0
2006-07-20 11:00:00,17.51,17.55,17.48,17.49,108800.0,17.51,17.55,17.48,17.49,108800.0
2006-07-20 12:00:00,17.49,17.5,17.37,17.4,93200.0,17.49,17.5,17.37,17.4,93200.0
2006-07-20 13:00:00,17.4,17.42,17.3,17.36,229600.0,17.4,17.42,17.3,17.36,229600.0
2006-07-20 14:00:00,17.36,17.4,17.29,17.38,105400.0,17.36,17.4,17.29,17.38,105400.0
2006-07-20 15:00:00,17.39,17.4,17.29,17.36,248200.0,17.39,17.4,17.29,17.36,248200.0
2006-07-21 09:30:00,17.31,17.31,17.07,17.15,61500.0,17.31,17.31,17.07,17.15,61500.0
2006-07-21 10:00:00,17.14,17.27,17.1,17.23,71900.0,17.14,17.27,17.1,17.23,71900.0
2006-07-21 11:00:00,17.23,17.25,17.12,17.22,72000.0,17.23,17.25,17.12,17.22,72000.0
2006-07-21 12:00:00,17.22,17.22,17.08,17.12,59000.0,17.22,17.22,17.08,17.12,59000.0
2006-07-21 13:00:00,17.12,17.23,17.1,17.18,55600.0,17.12,17.23,17.1,17.18,55600.0
2006-07-21 14:00:00,17.18,17.2,17.12,17.14,79100.0,17.18,17.2,17.12,17.14,79100.0
2006-07-21 15:00:00,17.13,17.26,17.13,17.16,187200.0,17.13,17.26,17.13,17.16,187200.0
2006-07-24 09:30:00,17.28,17.28,17.19,17.25,28900.0,17.28,17.28,17.19,17.25,28900.0
2006-07-24 10:00:00,17.25,17.33,17.22,17.26,104500.0,17.25,17.33,17.22,17.26,104500.0
2006-07-24 11:00:00,17.26,17.29,17.22,17.26,118100.0,17.26,17.29,17.22,17.26,118100.0
2006-07-24 12:00:00,17.26,17.27,17.21,17.22,62300.0,17.26,17.27,17.21,17.22,62300.0
2006-07-24 13:00:00,17.22,17.25,17.21,17.23,42300.0,17.22,17.25,17.21,17.23,42300.0
2006-07-24 14:00:00,17.22,17.25,17.2,17.22,57300.0,17.22,17.25,17.2,17.22,57300.0
2006-07-24 15:00:00,17.22,17.26,17.21,17.26,168500.0,17.22,17.26,17.21,17.26,168500.0
2006-07-25 09:30:00,17.21,17.33,17.21,17.28,81400.0,17.21,17.33,17.21,17.28,81400.0
2006-07-25 10:00:00,17.3,17.4,17.28,17.32,332600.0,17.3,17.4,17.28,17.32,332600.0
2006-07-25 11:00:00,17.32,17.37,17.31,17.34,94800.0,17.32,17.37,17.31,17.34,94800.0
2006-07-25 12:00:00,17.34,17.38,17.32,17.35,70200.0,17.34,17.38,17.32,17.35,70200.0
2006-07-25 13:00:00,17.35,17.36,17.33,17.35,61400.0,17.35,17.36,17.33,17.35,61400.0
2006-07-25 14:00:00,17.36,17.4,17.31,17.37,144500.0,17.36,17.4,17.31,17.37,144500.0
2006-07-25 15:00:00,17.37,17.41,17.36,17.39,237500.0,17.37,17.41,17.36,17.39,237500.0
2006-07-26 09:30:00,17.3,17.41,17.27,17.41,67300.0,17.3,17.41,17.27,17.41,67300.0
2006-07-26 10:00:00,17.4,17.44,17.25,17.37,123700.0,17.4,17.44,17.25,17.37,123700.0
2006-07-26 11:00:00,17.36,17.45,17.35,17.45,112800.0,17.36,17.45,17.35,17.45,112800.0
2006-07-26 12:00:00,17.46,17.53,17.44,17.52,134000.0,17.46,17.53,17.44,17.52,134000.0
2006-07-26 13:00:00,17.52,17.69,17.51,17.65,176400.0,17.52,17.69,17.51,17.65,176400.0
2006-07-26 14:00:00,17.64,17.72,17.57,17.7,210600.0,17.64,17.72,17.57,17.7,210600.0
2006-07-26 15:00:00,17.7,17.71,17.53,17.56,306000.0,17.7,17.71,17.53,17.56,306000.0
2006-07-27 09:30:00,17.67,17.81,17.52,17.73,53900.0,17.67,17.81,17.52,17.73,53900.0
2006-07-27 10:00:00,17.74,17.75,17.64,17.74,67700.0,17.74,17.75,17.64,17.74,67700.0
2006-07-27 11:00:00,17.75,17.84,17.72,17.83,84900.0,17.75,17.84,17.72,17.83,84900.0
2006-07-27 12:00:00,17.82,17.91,17.82,17.86,85800.0,17.82,17.91,17.82,17.86,85800.0
2006-07-27 13:00:00,17.86,17.86,17.71,17.71,150600.0,17.86,17.86,17.71,17.71,150600.0
2006-07-27 14:00:00,17.71,17.72,17.62,17.65,101700.0,17.71,17.72,17.62,17.65,101700.0
2006-07-27 15:00:00,17.66,17.68,17.52,17.54,132600.0,17.66,17.68,17.52,17.54,132600.0
2006-07-28 09:30:00,17.56,17.84,17.52,17.68,65600.0,17.56,17.84,17.52,17.68,65600.0
2006-07-28 10:00:00,17.68,17.78,17.61,17.78,66800.0,17.68,17.78,17.61,17.78,66800.0
2006-07-28 11:00:00,17.78,17.89,17.77,17.8,107000.0,17.78,17.89,17.77,17.8,107000.0
2006-07-28 12:00:00,17.8,17.83,17.76,17.8,111100.0,17.8,17.83,17.76,17.8,111100.0
2006-07-28 13:00:00,17.8,17.8,17.73,17.76,73700.0,17.8,17.8,17.73,17.76,73700.0
2006-07-28 14:00:00,17.76,17.82,17.74,17.8,105800.0,17.76,17.82,17.74,17.8,105800.0
2006-07-28 15:00:00,17.8,17.83,17.76,17.79,134300.0,17.8,17.83,17.76,17.79,134300.0
2006-07-31 09:30:00,17.75,17.9,17.64,17.9,48300.0,17.75,17.9,17.64,17.9,48300.0
2006-07-31 10:00:00,17.9,17.94,17.81,17.84,107700.0,17.9,17.94,17.81,17.84,107700.0
2006-07-31 11:00:00,17.83,17.85,17.74,17.83,91300.0,17.83,17.85,17.74,17.83,91300.0
2006-07-31 12:00:00,17.83,17.85,17.79,17.82,103300.0,17.83,17.85,17.79,17.82,103300.0
2006-07-31 13:00:00,17.82,17.93,17.8,17.91,90400.0,17.82,17.93,17.8,17.91,90400.0
2006-07-31 14:00:00,17.91,17.93,17.85,17.88,65800.0,17.91,17.93,17.85,17.88,65800.0
2006-07-31 15:00:00,17.88,17.94,17.86,17.91,100900.0,17.88,17.94,17.86,17.91,100900.0
2006-08-01 09:30:00,17.71,17.71,17.5,17.65,70800.0,17.71,17.71,17.5,17.65,70800.0
2006-08-01 10:00:00,17.67,17.67,17.45,17.47,69500.0,17.67,17.67,17.45,17.47,69500.0
2006-08-01 11:00:00,17.46,17.53,17.46,17.53,52600.0,17.46,17.53,17.46,17.53,52600.0
2006-08-01 12:00:00,17.53,17.54,17.52,17.53,30200.0,17.53,17.54,17.52,17.53,30200.0
2006-08-01 13:00:00,17.53,17.54,17.5,17.51,45300.0,17.53,17.54,17.5,17.51,45300.0
2006-08-01 14:00:00,17.51,17.53,17.46,17.49,44500.0,17.51,17.53,17.46,17.49,44500.0
2006-08-01 15:00:00,17.48,17.55,17.45,17.53,85200.0,17.48,17.55,17.45,17.53,85200.0
2006-08-02 09:30:00,17.58,17.77,17.48,17.67,46500.0,17.58,17.77,17.48,17.67,46500.0
2006-08-02 10:00:00,17.66,17.73,17.63,17.66,45400.0,17.66,17.73,17.63,17.66,45400.0
2006-08-02 11:00:00,17.67,17.9,17.67,17.9,59100.0,17.67,17.9,17.67,17.9,59100.0
2006-08-02 12:00:00,17.9,17.94,17.89,17.94,41600.0,17.9,17.94,17.89,17.94,41600.0
2006-08-02 13:00:00,17.93,17.96,17.92,17.94,43900.0,17.93,17.96,17.92,17.94,43900.0
2006-08-02 14:00:00,17.93,17.95,17.91,17.93,78500.0,17.93,17.95,17.91,17.93,78500.0
2006-08-02 15:00:00,17.93,17.93,17.81,17.89,93400.0,17.93,17.93,17.81,17.89,93400.0
2006-08-03 09:30:00,17.85,17.89,17.65,17.75,33700.0,17.85,17.89,17.65,17.75,33700.0
2006-08-03 10:00:00,17.76,17.95,17.72,17.85,66100.0,17.76,17.95,17.72,17.85,66100.0
2006-08-03 11:00:00,17.85,17.9,17.79,17.8,17900.0,17.85,17.9,17.79,17.8,17900.0
2006-08-03 12:00:00,17.8,17.89,17.78,17.89,36200.0,17.8,17.89,17.78,17.89,36200.0
2006-08-03 13:00:00,17.89,18.05,17.89,18.03,53600.0,17.89,18.05,17.89,18.03,53600.0
2006-08-03 14:00:00,18.03,18.07,17.99,18.05,37200.0,18.03,18.07,17.99,18.05,37200.0
2006-08-03 15:00:00,18.06,18.08,17.96,17.98,70600.0,18.06,18.08,17.96,17.98,70600.0
2006-08-04 09:30:00,18.1,18.15,17.89,18.12,57700.0,18.1,18.15,17.89,18.12,57700.0
2006-08-04 10:00:00,18.12,18.16,18.04,18.05,72000.0,18.12,18.16,18.04,18.05,72000.0
2006-08-04 11:00:00,18.05,18.05,17.93,17.94,58700.0,18.05,18.05,17.93,17.94,58700.0
2006-08-04 12:00:00,17.93,17.94,17.74,17.79,54900.0,17.93,17.94,17.74,17.79,54900.0
2006-08-04 13:00:00,17.79,17.87,17.7,17.85,83600.0,17.79,17.87,17.7,17.85,83600.0
2006-08-04 14:00:00,17.84,17.87,17.7,17.71,58500.0,17.84,17.87,17.7,17.71,58500.0
2006-08-04 15:00:00,17.72,17.88,17.67,17.84,110900.0,17.72,17.88,17.67,17.84,110900.0
2006-08-07 09:30:00,17.81,17.94,17.76,17.76,29100.0,17.81,17.94,17.76,17.76,29100.0
2006-08-07 10:00:00,17.75,17.88,17.68,17.69,74200.0,17.75,17.88,17.68,17.69,74200.0
2006-08-07 11:00:00,17.68,17.7,17.65,17.7,36900.0,17.68,17.7,17.65,17.7,36900.0
2006-08-07 12:00:00,17.7,17.7,17.65,17.67,55000.0,17.7,17.7,17.65,17.67,55000.0
2006-08-07 13:00:00,17.67,17.77,17.65,17.76,29700.0,17.67,17.77,17.65,17.76,29700.0
2006-08-07 14:00:00,17.76,17.77,17.71,17.73,32600.0,17.76,17.77,17.71,17.73,32600.0
2006-08-07 15:00:00,17.73,17.75,17.68,17.73,57100.0,17.73,17.75,17.68,17.73,57100.0
2006-08-08 09:30:00,17.78,17.91,17.66,17.7,26900.0,17.78,17.91,17.66,17.7,26900.0
2006-08-08 10:00:00,17.7,17.79,17.69,17.72,28700.0,17.7,17.79,17.69,17.72,28700.0
2006-08-08 11:00:00,17.72,17.72,17.54,17.56,48000.0,17.72,17.72,17.54,17.56,48000.0
2006-08-08 12:00:00,17.56,17.63,17.55,17.63,30700.0,17.56,17.63,17.55,17.63,30700.0
2006-08-08 13:00:00,17.62,17.66,17.55,17.56,41000.0,17.62,17.66,17.55,17.56,41000.0
2006-08-08 14:00:00,17.57,17.88,17.53,17.62,84700.0,17.57,17.88,17.53,17.62,84700.0
2006-08-08 15:00:00,17.62,17.65,17.49,17.55,72700.0,17.62,17.65,17.49,17.55,72700.0
2006-08-09 09:30:00,17.71,17.87,17.63,17.81,44800.0,17.71,17.87,17.63,17.81,44800.0
2006-08-09 10:00:00,17.81,17.84,17.73,17.79,46100.0,17.81,17.84,17.73,17.79,46100.0
2006-08-09 11:00:00,17.79,17.89,17.78,17.88,64000.0,17.79,17.89,17.78,17.88,64000.0
2006-08-09 12:00:00,17.87,17.89,17.79,17.84,29700.0,17.87,17.89,17.79,17.84,29700.0
2006-08-09 13:00:00,17.85,17.85,17.77,17.78,27100.0,17.85,17.85,17.77,17.78,27100.0
2006-08-09 14:00:00,17.77,17.81,17.67,17.68,54400.0,17.77,17.81,17.67,17.68,54400.0
2006-08-09 15:00:00,17.67,17.68,17.6,17.6,54900.0,17.67,17.68,17.6,17.6,54900.0
2006-08-10 09:30:00,17.49,17.72,17.49,17.7,47300.0,17.49,17.72,17.49,17.7,47300.0
2006-08-10 10:00:00,17.71,17.84,17.68,17.81,111600.0,17.71,17.84,17.68,17.81,111600.0
2006-08-10 11:00:00,17.8,17.94,17.79,17.89,77200.0,17.8,17.94,17.79,17.89,77200.0
2006-08-10 12:00:00,17.9,17.95,17.82,17.84,46400.0,17.9,17.95,17.82,17.84,46400.0
2006-08-10 13:00:00,17.84,17.94,17.78,17.94,79900.0,17.84,17.94,17.78,17.94,79900.0
2006-08-10 14:00:00,17.94,18.0,17.81,17.81,54500.0,17.94,18.0,17.81,17.81,54500.0
2006-08-10 15:00:00,17.82,17.86,17.75,17.81,140800.0,17.82,17.86,17.75,17.81,140800.0
2006-08-11 09:30:00,17.73,17.77,17.71,17.75,24000.0,17.73,17.77,17.71,17.75,24000.0
2006-08-11 10:00:00,17.74,17.84,17.74,17.83,41500.0,17.74,17.84,17.74,17.83,41500.0
2006-08-11 11:00:00,17.83,17.83,17.69,17.69,38300.0,17.83,17.83,17.69,17.69,38300.0
2006-08-11 12:00:00,17.68,17.73,17.66,17.67,31500.0,17.68,17.73,17.66,17.67,31500.0
2006-08-11 13:00:00,17.68,17.69,17.64,17.66,29200.0,17.68,17.69,17.64,17.66,29200.0
2006-08-11 14:00:00,17.66,17.67,17.64,17.67,48800.0,17.66,17.67,17.64,17.67,48800.0
2006-08-11 15:00:00,17.67,17.68,17.64,17.66,75600.0,17.67,17.68,17.64,17.66,75600.0
2006-08-14 09:30:00,17.71,17.76,17.52,17.55,87100.0,17.71,17.76,17.52,17.55,87100.0
2006-08-14 10:00:00,17.55,17.8,17.53,17.8,134900.0,17.55,17.8,17.53,17.8,134900.0
2006-08-14 11:00:00,17.8,18.0,17.79,17.97,114600.0,17.8,18.0,17.79,17.97,114600.0
2006-08-14 12:00:00,17.97,18.12,17.97,18.1,82000.0,17.97,18.12,17.97,18.1,82000.0
2006-08-14 13:00:00,18.1,18.11,17.94,17.95,84200.0,18.1,18.11,17.94,17.95,84200.0
2006-08-14 14:00:00,17.95,18.01,17.86,17.86,66700.0,17.95,18.01,17.86,17.86,66700.0
2006-08-14 15:00:00,17.85,17.94,17.79,17.93,190800.0,17.85,17.94,17.79,17.93,190800.0
2006-08-15 09:30:00,18.17,18.19,17.98,18.08,45600.0,18.17,18.19,17.98,18.08,45600.0
2006-08-15 10:00:00,18.09,18.11,17.96,18.09,110600.0,18.09,18.11,17.96,18.09,110600.0
2006-08-15 11:00:00,18.1,18.15,18.09,18.1,62800.0,18.1,18.15,18.09,18.1,62800.0
2006-08-15 12:00:00,18.11,18.32,18.11,18.29,129400.0,18.11,18.32,18.11,18.29,129400.0
2006-08-15 13:00:00,18.28,18.28,18.16,18.24,62000.0,18.28,18.28,18.16,18.24,62000.0
2006-08-15 14:00:00,18.24,18.37,18.06,18.27,183600.0,18.24,18.37,18.06,18.27,183600.0
2006-08-15 15:00:00,18.29,18.29,18.2,18.26,144000.0,18.29,18.29,18.2,18.26,144000.0
2006-08-16 09:30:00,18.4,18.43,18.17,18.19,33900.0,18.4,18.43,18.17,18.19,33900.0
2006-08-16 10:00:00,18.17,18.22,17.95,18.08,136000.0,18.17,18.22,17.95,18.08,136000.0
2006-08-16 11:00:00,18.07,18.22,18.05,18.21,90000.0,18.07,18.22,18.05,18.21,90000.0
2006-08-16 12:00:00,18.21,18.35,18.2,18.34,111700.0,18.21,18.35,18.2,18.34,111700.0
2006-08-16 13:00:00,18.32,18.4,18.29,18.32,93900.0,18.32,18.4,18.29,18.32,93900.0
2006-08-16 14:00:00,18.31,18.5,18.27,18.49,207100.0,18.31,18.5,18.27,18.49,207100.0
2006-08-16 15:00:00,18.49,18.64,18.49,18.59,373700.0,18.49,18.64,18.49,18.59,373700.0
2006-08-17 09:30:00,17.89,18.36,17.8,18.23,166700.0,17.89,18.36,17.8,18.23,166700.0
2006-08-17 10:00:00,18.26,18.35,17.7,17.81,286000.0,18.26,18.35,17.7,17.81,286000.0
2006-08-17 11:00:00,17.8,17.87,17.54,17.62,531300.0,17.8,17.87,17.54,17.62,531300.0
2006-08-17 12:00:00,17.63,17.96,17.61,17.96,208800.0,17.63,17.96,17.61,17.96,208800.0
2006-08-17 13:00:00,17.96,17.98,17.8,17.87,191300.0,17.96,17.98,17.8,17.87,191300.0
2006-08-17 14:00:00,17.88,17.98,17.73,17.75,224100.0,17.88,17.98,17.73,17.75,224100.0
2006-08-17 15:00:00,17.75,18.27,17.55,18.15,1501200.0,17.75,18.27,17.55,18.15,1501200.0
2006-08-18 09:30:00,18.14,18.14,17.7,17.7,132500.0,18.14,18.14,17.7,17.7,132500.0
2006-08-18 10:00:00,17.69,17.92,17.69,17.79,132900.0,17.69,17.92,17.69,17.79,132900.0
2006-08-18 11:00:00,17.78,17.89,17.78,17.85,141100.0,17.78,17.89,17.78,17.85,141100.0
2006-08-18 12:00:00,17.85,18.0,17.85,17.98,86100.0,17.85,18.0,17.85,17.98,86100.0
2006-08-18 13:00:00,17.98,18.0,17.95,17.96,53600.0,17.98,18.0,17.95,17.96,53600.0
2006-08-18 14:00:00,17.96,18.01,17.93,17.98,92300.0,17.96,18.01,17.93,17.98,92300.0
2006-08-18 15:00:00,17.98,18.16,17.95,18.01,352700.0,17.98,18.16,17.95,18.01,352700.0
2006-08-21 09:30:00,17.89,18.03,17.89,18.0,62300.0,17.89,18.03,17.89,18.0,62300.0
2006-08-21 10:00:00,18.01,18.03,17.98,18.01,119600.0,18.01,18.03,17.98,18.01,119600.0
2006-08-21 11:00:00,18.01,18.03,17.96,18.0,131500.0,18.01,18.03,17.96,18.0,131500.0
2006-08-21 12:00:00,18.0,18.04,17.98,18.03,73800.0,18.0,18.04,17.98,18.03,73800.0
2006-08-21 13:00:00,18.04,18.04,18.01,18.03,80500.0,18.04,18.04,18.01,18.03,80500.0
2006-08-21 14:00:00,18.03,18.1,18.02,18.05,140300.0,18.03,18.1,18.02,18.05,140300.0
2006-08-21 15:00:00,18.06,18.08,18.02,18.05,130700.0,18.06,18.08,18.02,18.05,130700.0
2006-08-22 09:30:00,17.93,18.0,17.87,17.99,52800.0,17.93,18.0,17.87,17.99,52800.0
2006-08-22 10:00:00,18.0,18.0,17.92,17.99,72600.0,18.0,18.0,17.92,17.99,72600.0
2006-08-22 11:00:00,18.0,18.02,17.98,18.01,79900.0,18.0,18.02,17.98,18.01,79900.0
2006-08-22 12:00:00,18.01,18.06,17.99,18.05,94300.0,18.01,18.06,17.99,18.05,94300.0
2006-08-22 13:00:00,18.05,18.05,17.89,17.93,81200.0,18.05,18.05,17.89,17.93,81200.0
2006-08-22 14:00:00,17.93,18.0,17.91,18.0,104800.0,17.93,18.0,17.91,18.0,104800.0
2006-08-22 15:00:00,18.0,18.06,17.98,18.0,234500.0,18.0,18.06,17.98,18.0,234500.0
2006-08-23 09:30:00,18.1,18.1,17.96,17.99,76000.0,18.1,18.1,17.96,17.99,76000.0
2006-08-23 10:00:00,17.99,18.08,17.9,18.06,177300.0,17.99,18.08,17.9,18.06,177300.0
2006-08-23 11:00:00,18.05,18.14,18.0,18.13,178000.0,18.05,18.14,18.0,18.13,178000.0
2006-08-23 12:00:00,18.12,18.25,18.12,18.23,92900.0,18.12,18.25,18.12,18.23,92900.0
2006-08-23 13:00:00,18.24,18.28,18.21,18.23,281600.0,18.24,18.28,18.21,18.23,281600.0
2006-08-23 14:00:00,18.23,18.52,18.23,18.48,208800.0,18.23,18.52,18.23,18.48,208800.0
2006-08-23 15:00:00,18.48,18.49,18.33,18.48,477300.0,18.48,18.49,18.33,18.48,477300.0
2006-08-24 09:30:00,18.5,18.75,18.5,18.55,106400.0,18.5,18.75,18.5,18.55,106400.0
2006-08-24 10:00:00,18.54,18.54,18.38,18.4,138600.0,18.54,18.54,18.38,18.4,138600.0
2006-08-24 11:00:00,18.41,18.44,18.35,18.43,124000.0,18.41,18.44,18.35,18.43,124000.0
2006-08-24 12:00:00,18.42,18.45,18.36,18.4,120400.0,18.42,18.45,18.36,18.4,120400.0
2006-08-24 13:00:00,18.39,18.47,18.39,18.44,108100.0,18.39,18.47,18.39,18.44,108100.0
2006-08-24 14:00:00,18.42,18.47,18.42,18.46,199100.0,18.42,18.47,18.42,18.46,199100.0
2006-08-24 15:00:00,18.47,18.55,18.4,18.54,359800.0,18.47,18.55,18.4,18.54,359800.0
2006-08-25 09:30:00,18.55,18.63,18.35,18.62,42200.0,18.55,18.63,18.35,18.62,42200.0
2006-08-25 10:00:00,18.61,18.62,18.45,18.47,139600.0,18.61,18.62,18.45,18.47,139600.0
2006-08-25 11:00:00,18.47,18.5,18.42,18.48,76100.0,18.47,18.5,18.42,18.48,76100.0
2006-08-25 12:00:00,18.49,18.56,18.47,18.56,86000.0,18.49,18.56,18.47,18.56,86000.0
2006-08-25 13:00:00,18.56,18.58,18.51,18.56,401700.0,18.56,18.58,18.51,18.56,401700.0
2006-08-25 14:00:00,18.56,18.56,18.49,18.5,86900.0,18.56,18.56,18.49,18.5,86900.0
2006-08-25 15:00:00,18.5,18.51,18.45,18.48,153100.0,18.5,18.51,18.45,18.48,153100.0
2006-08-28 09:30:00,18.39,18.57,18.3,18.55,35300.0,18.39,18.57,18.3,18.55,35300.0
2006-08-28 10:00:00,18.54,18.71,18.53,18.65,56800.0,18.54,18.71,18.53,18.65,56800.0
2006-08-28 11:00:00,18.65,18.69,18.6,18.68,41200.0,18.65,18.69,18.6,18.68,41200.0
2006-08-28 12:00:00,18.68,18.69,18.63,18.66,36000.0,18.68,18.69,18.63,18.66,36000.0
2006-08-28 13:00:00,18.66,18.69,18.65,18.69,30800.0,18.66,18.69,18.65,18.69,30800.0
2006-08-28 14:00:00,18.69,18.7,18.64,18.68,50800.0,18.69,18.7,18.64,18.68,50800.0
2006-08-28 15:00:00,18.68,18.74,18.63,18.73,192500.0,18.68,18.74,18.63,18.73,192500.0
2006-08-29 09:30:00,18.7,18.75,18.66,18.72,29100.0,18.7,18.75,18.66,18.72,29100.0
2006-08-29 10:00:00,18.72,18.79,18.66,18.77,181700.0,18.72,18.79,18.66,18.77,181700.0
2006-08-29 11:00:00,18.77,18.93,18.77,18.92,238000.0,18.77,18.93,18.77,18.92,238000.0
2006-08-29 12:00:00,18.92,18.92,18.83,18.83,139400.0,18.92,18.92,18.83,18.83,139400.0
2006-08-29 13:00:00,18.83,18.87,18.83,18.85,69800.0,18.83,18.87,18.83,18.85,69800.0
2006-08-29 14:00:00,18.85,19.01,18.82,18.99,179500.0,18.85,19.01,18.82,18.99,179500.0
2006-08-29 15:00:00,18.99,19.03,18.98,19.01,175900.0,18.99,19.03,18.98,19.01,175900.0
2006-08-30 09:30:00,19.05,19.06,18.98,19.04,62600.0,19.05,19.06,18.98,19.04,62600.0
2006-08-30 10:00:00,19.04,19.06,18.96,18.99,75100.0,19.04,19.06,18.96,18.99,75100.0
2006-08-30 11:00:00,18.99,19.08,18.97,19.04,58400.0,18.99,19.08,18.97,19.04,58400.0
2006-08-30 12:00:00,19.04,19.09,19.02,19.07,50600.0,19.04,19.09,19.02,19.07,50600.0
2006-08-30 13:00:00,19.06,19.06,18.95,18.99,37300.0,19.06,19.06,18.95,18.99,37300.0
2006-08-30 14:00:00,19.0,19.02,18.93,18.99,48600.0,19.0,19.02,18.93,18.99,48600.0
2006-08-30 15:00:00,18.99,19.06,18.97,19.02,112800.0,18.99,19.06,18.97,19.02,112800.0
2006-08-31 09:30:00,19.06,19.15,18.9,19.07,77700.0,19.06,19.15,18.9,19.07,77700.0
2006-08-31 10:00:00,19.06,19.09,18.91,18.99,86700.0,19.06,19.09,18.91,18.99,86700.0
2006-08-31 11:00:00,18.99,19.04,18.97,18.97,49700.0,18.99,19.04,18.97,18.97,49700.0
2006-08-31 12:00:00,18.97,18.98,18.92,18.97,24900.0,18.97,18.98,18.92,18.97,24900.0
2006-08-31 13:00:00,18.95,18.97,18.9,18.93,36800.0,18.95,18.97,18.9,18.93,36800.0
2006-08-31 14:00:00,18.92,18.95,18.91,18.93,37600.0,18.92,18.95,18.91,18.93,37600.0
2006-08-31 15:00:00,18.93,18.98,18.9,18.96,129800.0,18.93,18.98,18.9,18.96,129800.0
2006-09-01 09:30:00,18.75,18.89,18.74,18.89,107000.0,18.75,18.89,18.74,18.89,107000.0
2006-09-01 10:00:00,18.85,18.88,18.66,18.69,195300.0,18.85,18.88,18.66,18.69,195300.0
2006-09-01 11:00:00,18.69,18.71,18.63,18.7,83200.0,18.69,18.71,18.63,18.7,83200.0
2006-09-01 12:00:00,18.7,18.78,18.7,18.72,65500.0,18.7,18.78,18.7,18.72,65500.0
2006-09-01 13:00:00,18.73,18.77,18.71,18.75,76800.0,18.73,18.77,18.71,18.75,76800.0
2006-09-01 14:00:00,18.74,18.75,18.73,18.74,60300.0,18.74,18.75,18.73,18.74,60300.0
2006-09-01 15:00:00,18.74,18.77,18.69,18.71,113800.0,18.74,18.77,18.69,18.71,113800.0
2006-09-05 09:30:00,18.61,18.8,18.61,18.78,98400.0,18.61,18.8,18.61,18.78,98400.0
2006-09-05 10:00:00,18.78,18.89,18.78,18.88,97100.0,18.78,18.89,18.78,18.88,97100.0
2006-09-05 11:00:00,18.89,18.96,18.88,18.94,84000.0,18.89,18.96,18.88,18.94,84000.0
2006-09-05 12:00:00,18.95,18.99,18.94,18.97,64400.0,18.95,18.99,18.94,18.97,64400.0
2006-09-05 13:00:00,18.97,18.99,18.95,18.96,52000.0,18.97,18.99,18.95,18.96,52000.0
2006-09-05 14:00:00,18.96,18.98,18.94,18.96,65800.0,18.96,18.98,18.94,18.96,65800.0
2006-09-05 15:00:00,18.97,18.97,18.9,18.9,82200.0,18.97,18.97,18.9,18.9,82200.0
2006-09-06 09:30:00,18.74,18.89,18.61,18.65,53400.0,18.74,18.89,18.61,18.65,53400.0
2006-09-06 10:00:00,18.65,18.65,18.56,18.58,49400.0,18.65,18.65,18.56,18.58,49400.0
2006-09-06 11:00:00,18.59,18.65,18.53,18.54,47000.0,18.59,18.65,18.53,18.54,47000.0
2006-09-06 12:00:00,18.53,18.54,18.5,18.53,40900.0,18.53,18.54,18.5,18.53,40900.0
2006-09-06 13:00:00,18.53,18.59,18.5,18.57,42100.0,18.53,18.59,18.5,18.57,42100.0
2006-09-06 14:00:00,18.56,18.62,18.52,18.52,51700.0,18.56,18.62,18.52,18.52,51700.0
2006-09-06 15:00:00,18.52,18.54,18.49,18.54,84200.0,18.52,18.54,18.49,18.54,84200.0
2006-09-07 09:30:00,18.44,18.53,18.42,18.5,33200.0,18.44,18.53,18.42,18.5,33200.0
2006-09-07 10:00:00,18.51,18.53,18.36,18.39,58000.0,18.51,18.53,18.36,18.39,58000.0
2006-09-07 11:00:00,18.39,18.49,18.38,18.48,94800.0,18.39,18.49,18.38,18.48,94800.0
2006-09-07 12:00:00,18.49,18.52,18.35,18.41,131600.0,18.49,18.52,18.35,18.41,131600.0
2006-09-07 13:00:00,18.41,18.66,18.41,18.63,96000.0,18.41,18.66,18.41,18.63,96000.0
2006-09-07 14:00:00,18.63,18.63,18.45,18.53,90700.0,18.63,18.63,18.45,18.53,90700.0
2006-09-07 15:00:00,18.53,18.53,18.37,18.38,135600.0,18.53,18.53,18.37,18.38,135600.0
2006-09-08 09:30:00,18.32,18.58,18.32,18.46,35600.0,18.32,18.58,18.32,18.46,35600.0
2006-09-08 10:00:00,18.45,18.5,18.41,18.5,36000.0,18.45,18.5,18.41,18.5,36000.0
2006-09-08 11:00:00,18.5,18.63,18.5,18.63,44400.0,18.5,18.63,18.5,18.63,44400.0
2006-09-08 12:00:00,18.63,18.67,18.62,18.67,42700.0,18.63,18.67,18.62,18.67,42700.0
2006-09-08 13:00:00,18.67,18.77,18.65,18.77,53000.0,18.67,18.77,18.65,18.77,53000.0
2006-09-08 14:00:00,18.77,18.79,18.76,18.79,46300.0,18.77,18.79,18.76,18.79,46300.0
2006-09-08 15:00:00,18.79,18.84,18.77,18.83,107800.0,18.79,18.84,18.77,18.83,107800.0
2006-09-11 09:30:00,18.67,18.79,18.64,18.74,53100.0,18.67,18.79,18.64,18.74,53100.0
2006-09-11 10:00:00,18.74,18.77,18.62,18.71,52400.0,18.74,18.77,18.62,18.71,52400.0
2006-09-11 11:00:00,18.72,18.81,18.7,18.75,37300.0,18.72,18.81,18.7,18.75,37300.0
2006-09-11 12:00:00,18.76,18.88,18.75,18.85,42900.0,18.76,18.88,18.75,18.85,42900.0
2006-09-11 13:00:00,18.85,18.97,18.84,18.97,44900.0,18.85,18.97,18.84,18.97,44900.0
2006-09-11 14:00:00,18.97,18.97,18.87,18.9,54700.0,18.97,18.97,18.87,18.9,54700.0
2006-09-11 15:00:00,18.9,18.9,18.79,18.86,78300.0,18.9,18.9,18.79,18.86,78300.0
2006-09-12 09:30:00,18.81,18.99,18.69,18.94,47000.0,18.81,18.99,18.69,18.94,47000.0
2006-09-12 10:00:00,18.95,19.0,18.95,19.0,57900.0,18.95,19.0,18.95,19.0,57900.0
2006-09-12 11:00:00,19.0,19.1,19.0,19.08,71100.0,19.0,19.1,19.0,19.08,71100.0
2006-09-12 12:00:00,19.09,19.15,19.03,19.15,95600.0,19.09,19.15,19.03,19.15,95600.0
2006-09-12 13:00:00,19.14,19.18,19.1,19.13,64400.0,19.14,19.18,19.1,19.13,64400.0
2006-09-12 14:00:00,19.14,19.26,19.12,19.25,62600.0,19.14,19.26,19.12,19.25,62600.0
2006-09-12 15:00:00,19.25,19.3,19.21,19.29,91400.0,19.25,19.3,19.21,19.29,91400.0
2006-09-13 09:30:00,19.25,19.35,19.21,19.3,49800.0,19.25,19.35,19.21,19.3,49800.0
2006-09-13 10:00:00,19.3,19.34,19.2,19.28,64100.0,19.3,19.34,19.2,19.28,64100.0
2006-09-13 11:00:00,19.29,19.33,19.19,19.23,44100.0,19.29,19.33,19.19,19.23,44100.0
2006-09-13 12:00:00,19.25,19.27,19.19,19.23,33000.0,19.25,19.27,19.19,19.23,33000.0
2006-09-13 13:00:00,19.24,19.28,19.2,19.2,39200.0,19.24,19.28,19.2,19.2,39200.0
2006-09-13 14:00:00,19.2,19.25,19.15,19.25,52400.0,19.2,19.25,19.15,19.25,52400.0
2006-09-13 15:00:00,19.25,19.36,19.2,19.33,164100.0,19.25,19.36,19.2,19.33,164100.0
2006-09-14 09:30:00,19.34,19.39,19.29,19.37,40000.0,19.34,19.39,19.29,19.37,40000.0
2006-09-14 10:00:00,19.37,19.44,19.32,19.43,78900.0,19.37,19.44,19.32,19.43,78900.0
2006-09-14 11:00:00,19.43,19.76,19.43,19.76,181300.0,19.43,19.76,19.43,19.76,181300.0
2006-09-14 12:00:00,19.75,19.76,19.66,19.76,85800.0,19.75,19.76,19.66,19.76,85800.0
2006-09-14 13:00:00,19.75,19.76,19.66,19.68,59800.0,19.75,19.76,19.66,19.68,59800.0
2006-09-14 14:00:00,19.68,19.68,19.47,19.49,90400.0,19.68,19.68,19.47,19.49,90400.0
2006-09-14 15:00:00,19.48,19.64,19.47,19.61,190200.0,19.48,19.64,19.47,19.61,190200.0
2006-09-15 09:30:00,19.66,19.8,19.6,19.6,318400.0,19.66,19.8,19.6,19.6,318400.0
2006-09-15 10:00:00,19.6,19.61,19.5,19.57,52300.0,19.6,19.61,19.5,19.57,52300.0
2006-09-15 11:00:00,19.57,19.57,19.48,19.53,83100.0,19.57,19.57,19.48,19.53,83100.0
2006-09-15 12:00:00,19.53,19.59,19.51,19.52,44000.0,19.53,19.59,19.51,19.52,44000.0
2006-09-15 13:00:00,19.52,19.58,19.51,19.56,39700.0,19.52,19.58,19.51,19.56,39700.0
2006-09-15 14:00:00,19.56,19.61,19.56,19.57,53000.0,19.56,19.61,19.56,19.57,53000.0
2006-09-15 15:00:00,19.57,19.57,19.46,19.47,118400.0,19.57,19.57,19.46,19.47,118400.0
2006-09-18 09:30:00,19.43,19.53,19.34,19.53,28000.0,19.43,19.53,19.34,19.53,28000.0
2006-09-18 10:00:00,19.53,19.65,19.5,19.52,64500.0,19.53,19.65,19.5,19.52,64500.0
2006-09-18 11:00:00,19.52,19.66,19.5,19.64,48100.0,19.52,19.66,19.5,19.64,48100.0
2006-09-18 12:00:00,19.63,19.66,19.6,19.65,53100.0,19.63,19.66,19.6,19.65,53100.0
2006-09-18 13:00:00,19.65,19.65,19.52,19.52,50100.0,19.65,19.65,19.52,19.52,50100.0
2006-09-18 14:00:00,19.52,19.54,19.46,19.47,46200.0,19.52,19.54,19.46,19.47,46200.0
2006-09-18 15:00:00,19.47,19.47,19.37,19.42,89400.0,19.47,19.47,19.37,19.42,89400.0
2006-09-19 09:30:00,19.32,19.48,19.26,19.35,62800.0,19.32,19.48,19.26,19.35,62800.0
2006-09-19 10:00:00,19.37,19.42,19.28,19.4,83100.0,19.37,19.42,19.28,19.4,83100.0
2006-09-19 11:00:00,19.4,19.42,19.11,19.15,61800.0,19.4,19.42,19.11,19.15,61800.0
2006-09-19 12:00:00,19.15,19.22,19.11,19.22,51200.0,19.15,19.22,19.11,19.22,51200.0
2006-09-19 13:00:00,19.21,19.24,19.15,19.23,31400.0,19.21,19.24,19.15,19.23,31400.0
2006-09-19 14:00:00,19.23,19.3,19.2,19.27,54500.0,19.23,19.3,19.2,19.27,54500.0
2006-09-19 15:00:00,19.28,19.39,19.24,19.37,69100.0,19.28,19.39,19.24,19.37,69100.0
2006-09-20 09:30:00,19.46,19.75,19.46,19.72,48200.0,19.46,19.75,19.46,19.72,48200.0
2006-09-20 10:00:00,19.72,19.75,19.64,19.72,98100.0,19.72,19.75,19.64,19.72,98100.0
2006-09-20 11:00:00,19.71,19.74,19.63,19.64,49300.0,19.71,19.74,19.63,19.64,49300.0
2006-09-20 12:00:00,19.64,19.73,19.63,19.73,28200.0,19.64,19.73,19.63,19.73,28200.0
2006-09-20 13:00:00,19.72,19.81,19.71,19.8,49900.0,19.72,19.81,19.71,19.8,49900.0
2006-09-20 14:00:00,19.8,19.85,19.61,19.81,72200.0,19.8,19.85,19.61,19.81,72200.0
2006-09-20 15:00:00,19.81,19.84,19.79,19.8,93200.0,19.81,19.84,19.79,19.8,93200.0
2006-09-21 09:30:00,19.79,19.83,19.59,19.78,44700.0,19.79,19.83,19.59,19.78,44700.0
2006-09-21 10:00:00,19.79,19.79,19.65,19.71,69000.0,19.79,19.79,19.65,19.71,69000.0
2006-09-21 11:00:00,19.7,19.78,19.7,19.73,50400.0,19.7,19.78,19.7,19.73,50400.0
2006-09-21 12:00:00,19.74,19.76,19.63,19.63,43300.0,19.74,19.76,19.63,19.63,43300.0
2006-09-21 13:00:00,19.64,19.76,19.6,19.73,36000.0,19.64,19.76,19.6,19.73,36000.0
2006-09-21 14:00:00,19.73,19.73,19.58,19.58,39600.0,19.73,19.73,19.58,19.58,39600.0
2006-09-21 15:00:00,19.58,19.68,19.57,19.62,88400.0,19.58,19.68,19.57,19.62,88400.0
2006-09-22 09:30:00,19.5,19.56,19.38,19.44,28900.0,19.5,19.56,19.38,19.44,28900.0
2006-09-22 10:00:00,19.46,19.51,19.34,19.41,50400.0,19.46,19.51,19.34,19.41,50400.0
2006-09-22 11:00:00,19.41,19.51,19.38,19.5,42100.0,19.41,19.51,19.38,19.5,42100.0
2006-09-22 12:00:00,19.5,19.53,19.44,19.51,75000.0,19.5,19.53,19.44,19.51,75000.0
2006-09-22 13:00:00,19.52,19.61,19.51,19.57,58700.0,19.52,19.61,19.51,19.57,58700.0
2006-09-22 14:00:00,19.57,19.64,19.54,19.62,76100.0,19.57,19.64,19.54,19.62,76100.0
2006-09-22 15:00:00,19.62,19.73,19.59,19.66,133100.0,19.62,19.73,19.59,19.66,133100.0
2006-09-25 09:30:00,19.72,19.76,19.53,19.59,38700.0,19.72,19.76,19.53,19.59,38700.0
2006-09-25 10:00:00,19.59,19.67,19.47,19.51,62500.0,19.59,19.67,19.47,19.51,62500.0
2006-09-25 11:00:00,19.51,19.65,19.49,19.63,42800.0,19.51,19.65,19.49,19.63,42800.0
2006-09-25 12:00:00,19.62,19.74,19.58,19.73,33000.0,19.62,19.74,19.58,19.73,33000.0
2006-09-25 13:00:00,19.74,19.77,19.65,19.65,33400.0,19.74,19.77,19.65,19.65,33400.0
2006-09-25 14:00:00,19.65,19.77,19.65,19.74,42200.0,19.65,19.77,19.65,19.74,42200.0
2006-09-25 15:00:00,19.76,19.83,19.74,19.8,49100.0,19.76,19.83,19.74,19.8,49100.0
2006-09-26 09:30:00,19.74,19.79,19.61,19.67,26800.0,19.74,19.79,19.61,19.67,26800.0
2006-09-26 10:00:00,19.67,19.85,19.66,19.83,49300.0,19.67,19.85,19.66,19.83,49300.0
2006-09-26 11:00:00,19.83,19.84,19.71,19.71,53700.0,19.83,19.84,19.71,19.71,53700.0
2006-09-26 12:00:00,19.7,19.73,19.66,19.72,32300.0,19.7,19.73,19.66,19.72,32300.0
2006-09-26 13:00:00,19.72,19.9,19.68,19.88,111100.0,19.72,19.9,19.68,19.88,111100.0
2006-09-26 14:00:00,19.88,19.93,19.83,19.92,43800.0,19.88,19.93,19.83,19.92,43800.0
2006-09-26 15:00:00,19.91,19.95,19.9,19.94,58600.0,19.91,19.95,19.9,19.94,58600.0
2006-09-27 09:30:00,19.95,19.95,19.88,19.93,37700.0,19.95,19.95,19.88,19.93,37700.0
2006-09-27 10:00:00,19.95,19.99,19.9,19.99,56600.0,19.95,19.99,19.9,19.99,56600.0
2006-09-27 11:00:00,19.99,19.99,19.94,19.99,33700.0,19.99,19.99,19.94,19.99,33700.0
2006-09-27 12:00:00,20.0,20.0,19.94,19.98,40800.0,20.0,20.0,19.94,19.98,40800.0
2006-09-27 13:00:00,19.99,20.0,19.91,19.95,53500.0,19.99,20.0,19.91,19.95,53500.0
2006-09-27 14:00:00,19.95,19.99,19.93,19.94,48400.0,19.95,19.99,19.93,19.94,48400.0
2006-09-27 15:00:00,19.95,20.0,19.9,19.99,86900.0,19.95,20.0,19.9,19.99,86900.0
2006-09-28 09:30:00,19.98,19.99,19.89,19.94,26500.0,19.98,19.99,19.89,19.94,26500.0
2006-09-28 10:00:00,19.95,19.97,19.91,19.93,51500.0,19.95,19.97,19.91,19.93,51500.0
2006-09-28 11:00:00,19.93,19.95,19.86,19.88,71000.0,19.93,19.95,19.86,19.88,71000.0
2006-09-28 12:00:00,19.87,19.91,19.84,19.91,23000.0,19.87,19.91,19.84,19.91,23000.0
2006-09-28 13:00:00,19.91,19.91,19.86,19.87,38400.0,19.91,19.91,19.86,19.87,38400.0
2006-09-28 14:00:00,19.87,19.9,19.85,19.85,44100.0,19.87,19.9,19.85,19.85,44100.0
2006-09-28 15:00:00,19.85,19.91,19.84,19.87,180700.0,19.85,19.91,19.84,19.87,180700.0
2006-09-29 09:30:00,19.92,19.96,19.69,19.8,83700.0,19.92,19.96,19.69,19.8,83700.0
2006-09-29 10:00:00,19.81,19.89,19.71,19.72,35300.0,19.81,19.89,19.71,19.72,35300.0
2006-09-29 11:00:00,19.72,19.77,19.7,19.76,45800.0,19.72,19.77,19.7,19.76,45800.0
2006-09-29 12:00:00,19.75,19.77,19.71,19.74,62300.0,19.75,19.77,19.71,19.74,62300.0
2006-09-29 13:00:00,19.74,19.79,19.71,19.79,33900.0,19.74,19.79,19.71,19.79,33900.0
2006-09-29 14:00:00,19.78,19.8,19.75,19.75,30600.0,19.78,19.8,19.75,19.75,30600.0
2006-09-29 15:00:00,19.75,19.77,19.69,19.71,117500.0,19.75,19.77,19.69,19.71,117500.0
2006-10-02 09:30:00,19.65,19.74,19.5,19.73,35800.0,19.65,19.74,19.5,19.73,35800.0
2006-10-02 10:00:00,19.73,19.78,19.52,19.65,88100.0,19.73,19.78,19.52,19.65,88100.0
2006-10-02 11:00:00,19.66,19.79,19.62,19.73,53400.0,19.66,19.79,19.62,19.73,53400.0
2006-10-02 12:00:00,19.73,19.75,19.67,19.67,17600.0,19.73,19.75,19.67,19.67,17600.0
2006-10-02 13:00:00,19.68,19.68,19.45,19.48,33300.0,19.68,19.68,19.45,19.48,33300.0
2006-10-02 14:00:00,19.46,19.55,19.43,19.44,41100.0,19.46,19.55,19.43,19.44,41100.0
2006-10-02 15:00:00,19.44,19.53,19.43,19.5,63400.0,19.44,19.53,19.43,19.5,63400.0
2006-10-03 09:30:00,19.42,19.44,19.32,19.39,26800.0,19.42,19.44,19.32,19.39,26800.0
2006-10-03 10:00:00,19.35,19.47,19.33,19.35,36700.0,19.35,19.47,19.33,19.35,36700.0
2006-10-03 11:00:00,19.35,19.47,19.34,19.39,31000.0,19.35,19.47,19.34,19.39,31000.0
2006-10-03 12:00:00,19.41,19.51,19.4,19.49,49100.0,19.41,19.51,19.4,19.49,49100.0
2006-10-03 13:00:00,19.5,19.51,19.44,19.47,19900.0,19.5,19.51,19.44,19.47,19900.0
2006-10-03 14:00:00,19.46,19.49,19.4,19.44,29000.0,19.46,19.49,19.4,19.44,29000.0
2006-10-03 15:00:00,19.43,19.45,19.39,19.41,50700.0,19.43,19.45,19.39,19.41,50700.0
2006-10-04 09:30:00,19.44,19.44,19.27,19.29,61600.0,19.44,19.44,19.27,19.29,61600.0
2006-10-04 10:00:00,19.3,19.57,19.25,19.57,41900.0,19.3,19.57,19.25,19.57,41900.0
2006-10-04 11:00:00,19.58,19.66,19.53,19.61,32100.0,19.58,19.66,19.53,19.61,32100.0
2006-10-04 12:00:00,19.61,19.61,19.54,19.57,24200.0,19.61,19.61,19.54,19.57,24200.0
2006-10-04 13:00:00,19.56,19.74,19.51,19.72,46800.0,19.56,19.74,19.51,19.72,46800.0
2006-10-04 14:00:00,19.73,19.91,19.72,19.85,77600.0,19.73,19.91,19.72,19.85,77600.0
2006-10-04 15:00:00,19.85,19.91,19.81,19.85,116000.0,19.85,19.91,19.81,19.85,116000.0
2006-10-05 09:30:00,19.75,19.9,19.69,19.9,45400.0,19.75,19.9,19.69,19.9,45400.0
2006-10-05 10:00:00,19.92,19.96,19.82,19.95,63100.0,19.92,19.96,19.82,19.95,63100.0
2006-10-05 11:00:00,19.95,19.99,19.92,19.93,50300.0,19.95,19.99,19.92,19.93,50300.0
2006-10-05 12:00:00,19.92,19.99,19.91,19.99,49500.0,19.92,19.99,19.91,19.99,49500.0
2006-10-05 13:00:00,19.99,20.0,19.97,20.0,42400.0,19.99,20.0,19.97,20.0,42400.0
2006-10-05 14:00:00,20.0,20.0,19.94,19.99,47200.0,20.0,20.0,19.94,19.99,47200.0
2006-10-05 15:00:00,20.0,20.01,19.98,20.0,97800.0,20.0,20.01,19.98,20.0,97800.0
2006-10-06 09:30:00,19.88,19.99,19.87,19.89,24400.0,19.88,19.99,19.87,19.89,24400.0
2006-10-06 10:00:00,19.88,20.1,19.8,20.1,67300.0,19.88,20.1,19.8,20.1,67300.0
2006-10-06 11:00:00,20.08,20.11,19.93,19.95,54200.0,20.08,20.11,19.93,19.95,54200.0
2006-10-06 12:00:00,19.95,19.99,19.82,19.96,50400.0,19.95,19.99,19.82,19.96,50400.0
2006-10-06 13:00:00,19.97,20.07,19.97,20.06,40100.0,19.97,20.07,19.97,20.06,40100.0
2006-10-06 14:00:00,20.07,20.08,20.01,20.07,31500.0,20.07,20.08,20.01,20.07,31500.0
2006-10-06 15:00:00,20.05,20.07,19.91,19.97,53000.0,20.05,20.07,19.91,19.97,53000.0
2006-10-09 09:30:00,19.88,19.98,19.75,19.83,48200.0,19.88,19.98,19.75,19.83,48200.0
2006-10-09 10:00:00,19.83,20.11,19.82,20.08,129100.0,19.83,20.11,19.82,20.08,129100.0
2006-10-09 11:00:00,20.09,20.25,20.07,20.18,83200.0,20.09,20.25,20.07,20.18,83200.0
2006-10-09 12:00:00,20.18,20.21,20.14,20.17,37700.0,20.18,20.21,20.14,20.17,37700.0
2006-10-09 13:00:00,20.17,20.24,20.16,20.16,22200.0,20.17,20.24,20.16,20.16,22200.0
2006-10-09 14:00:00,20.17,20.23,20.17,20.23,34000.0,20.17,20.23,20.17,20.23,34000.0
2006-10-09 15:00:00,20.22,20.23,20.14,20.15,60800.0,20.22,20.23,20.14,20.15,60800.0
2006-10-10 09:30:00,20.1,20.27,20.01,20.22,65200.0,20.1,20.27,20.01,20.22,65200.0
2006-10-10 10:00:00,20.19,20.21,20.1,20.13,111800.0,20.19,20.21,20.1,20.13,111800.0
2006-10-10 11:00:00,20.13,20.22,20.09,20.2,46900.0,20.13,20.22,20.09,20.2,46900.0
2006-10-10 12:00:00,20.2,20.2,20.14,20.17,39500.0,20.2,20.2,20.14,20.17,39500.0
2006-10-10 13:00:00,20.16,20.17,20.04,20.07,55500.0,20.16,20.17,20.04,20.07,55500.0
2006-10-10 14:00:00,20.06,20.09,20.02,20.06,35300.0,20.06,20.09,20.02,20.06,35300.0
2006-10-10 15:00:00,20.07,20.22,20.05,20.16,179700.0,20.07,20.22,20.05,20.16,179700.0
2006-10-11 09:30:00,20.1,20.16,20.06,20.16,34700.0,20.1,20.16,20.06,20.16,34700.0
2006-10-11 10:00:00,20.15,20.29,20.15,20.28,64900.0,20.15,20.29,20.15,20.28,64900.0
2006-10-11 11:00:00,20.27,20.45,20.26,20.43,79500.0,20.27,20.45,20.26,20.43,79500.0
2006-10-11 12:00:00,20.44,20.45,20.35,20.39,37100.0,20.44,20.45,20.35,20.39,37100.0
2006-10-11 13:00:00,20.39,20.4,20.34,20.35,52900.0,20.39,20.4,20.34,20.35,52900.0
2006-10-11 14:00:00,20.35,20.35,20.1,20.22,114600.0,20.35,20.35,20.1,20.22,114600.0
2006-10-11 15:00:00,20.22,20.27,20.15,20.16,121800.0,20.22,20.27,20.15,20.16,121800.0
2006-10-12 09:30:00,20.15,20.36,20.15,20.27,58900.0,20.15,20.36,20.15,20.27,58900.0
2006-10-12 10:00:00,20.26,20.43,20.24,20.39,159000.0,20.26,20.43,20.24,20.39,159000.0
2006-10-12 11:00:00,20.36,20.37,20.23,20.23,47600.0,20.36,20.37,20.23,20.23,47600.0
2006-10-12 12:00:00,20.23,20.46,20.23,20.44,468700.0,20.23,20.46,20.23,20.44,468700.0
2006-10-12 13:00:00,20.46,20.72,20.43,20.7,243200.0,20.46,20.72,20.43,20.7,243200.0
2006-10-12 14:00:00,20.71,20.75,20.66,20.75,171100.0,20.71,20.75,20.66,20.75,171100.0
2006-10-12 15:00:00,20.74,20.78,20.59,20.59,444200.0,20.74,20.78,20.59,20.59,444200.0
2006-10-13 09:30:00,20.56,20.79,20.54,20.75,73700.0,20.56,20.79,20.54,20.75,73700.0
2006-10-13 10:00:00,20.74,20.98,20.74,20.88,198000.0,20.74,20.98,20.74,20.88,198000.0
2006-10-13 11:00:00,20.87,21.03,20.87,21.0,127100.0,20.87,21.03,20.87,21.0,127100.0
2006-10-13 12:00:00,21.01,21.18,20.94,21.12,151100.0,21.01,21.18,20.94,21.12,151100.0
2006-10-13 13:00:00,21.13,21.3,21.1,21.26,166400.0,21.13,21.3,21.1,21.26,166400.0
2006-10-13 14:00:00,21.25,21.3,21.18,21.23,133500.0,21.25,21.3,21.18,21.23,133500.0
2006-10-13 15:00:00,21.23,21.32,21.23,21.29,249100.0,21.23,21.32,21.23,21.29,249100.0
2006-10-16 09:30:00,21.24,21.43,21.23,21.42,55300.0,21.24,21.43,21.23,21.42,55300.0
2006-10-16 10:00:00,21.42,21.49,21.36,21.44,101500.0,21.42,21.49,21.36,21.44,101500.0
2006-10-16 11:00:00,21.44,21.44,21.27,21.3,91100.0,21.44,21.44,21.27,21.3,91100.0
2006-10-16 12:00:00,21.3,21.39,21.18,21.21,107400.0,21.3,21.39,21.18,21.21,107400.0
2006-10-16 13:00:00,21.21,21.27,21.15,21.27,101000.0,21.21,21.27,21.15,21.27,101000.0
2006-10-16 14:00:00,21.26,21.35,21.23,21.35,65300.0,21.26,21.35,21.23,21.35,65300.0
2006-10-16 15:00:00,21.33,21.4,21.31,21.36,133600.0,21.33,21.4,21.31,21.36,133600.0
2006-10-17 09:30:00,21.62,22.49,21.62,22.2,384100.0,21.62,22.49,21.62,22.2,384100.0
2006-10-17 10:00:00,22.2,22.23,22.05,22.16,563400.0,22.2,22.23,22.05,22.16,563400.0
2006-10-17 11:00:00,22.17,22.17,22.1,22.1,564400.0,22.17,22.17,22.1,22.1,564400.0
2006-10-17 12:00:00,22.1,22.13,21.99,22.0,319400.0,22.1,22.13,21.99,22.0,319400.0
2006-10-17 13:00:00,21.99,22.02,21.94,22.01,342900.0,21.99,22.02,21.94,22.01,342900.0
2006-10-17 14:00:00,22.01,22.11,21.96,22.09,241300.0,22.01,22.11,21.96,22.09,241300.0
2006-10-17 15:00:00,22.09,22.17,21.99,22.0,363100.0,22.09,22.17,21.99,22.0,363100.0
2006-10-18 09:30:00,22.0,22.2,21.92,22.18,145600.0,22.0,22.2,21.92,22.18,145600.0
2006-10-18 10:00:00,22.18,22.23,22.06,22.21,151800.0,22.18,22.23,22.06,22.21,151800.0
2006-10-18 11:00:00,22.21,22.31,22.15,22.2,114600.0,22.21,22.31,22.15,22.2,114600.0
2006-10-18 12:00:00,22.2,22.21,22.11,22.15,75500.0,22.2,22.21,22.11,22.15,75500.0
2006-10-18 13:00:00,22.15,22.16,22.11,22.14,117300.0,22.15,22.16,22.11,22.14,117300.0
2006-10-18 14:00:00,22.14,22.22,22.1,22.15,125800.0,22.14,22.22,22.1,22.15,125800.0
2006-10-18 15:00:00,22.15,22.2,22.11,22.19,167300.0,22.15,22.2,22.11,22.19,167300.0
2006-10-19 09:30:00,22.07,22.28,22.07,22.26,60200.0,22.07,22.28,22.07,22.26,60200.0
2006-10-19 10:00:00,22.25,22.32,22.22,22.3,133900.0,22.25,22.32,22.22,22.3,133900.0
2006-10-19 11:00:00,22.31,22.31,22.28,22.3,63600.0,22.31,22.31,22.28,22.3,63600.0
2006-10-19 12:00:00,22.29,22.32,22.21,22.26,98500.0,22.29,22.32,22.21,22.26,98500.0
2006-10-19 13:00:00,22.26,22.28,22.23,22.27,102200.0,22.26,22.28,22.23,22.27,102200.0
2006-10-19 14:00:00,22.25,22.29,22.25,22.27,77600.0,22.25,22.29,22.25,22.27,77600.0
2006-10-19 15:00:00,22.27,22.32,22.25,22.32,157100.0,22.27,22.32,22.25,22.32,157100.0
2006-10-20 09:30:00,22.25,22.33,22.11,22.23,47300.0,22.25,22.33,22.11,22.23,47300.0
2006-10-20 10:00:00,22.24,22.25,22.15,22.23,84100.0,22.24,22.25,22.15,22.23,84100.0
2006-10-20 11:00:00,22.23,22.24,22.19,22.21,116400.0,22.23,22.24,22.19,22.21,116400.0
2006-10-20 12:00:00,22.21,22.22,22.12,22.18,120400.0,22.21,22.22,22.12,22.18,120400.0
2006-10-20 13:00:00,22.17,22.23,22.16,22.2,51400.0,22.17,22.23,22.16,22.2,51400.0
2006-10-20 14:00:00,22.21,22.26,22.19,22.24,78100.0,22.21,22.26,22.19,22.24,78100.0
2006-10-20 15:00:00,22.24,22.33,22.24,22.33,166900.0,22.24,22.33,22.24,22.33,166900.0
2006-10-23 09:30:00,22.17,22.32,22.17,22.31,68900.0,22.17,22.32,22.17,22.31,68900.0
2006-10-23 10:00:00,22.32,22.5,22.28,22.41,89500.0,22.32,22.5,22.28,22.41,89500.0
2006-10-23 11:00:00,22.42,22.49,22.4,22.49,75200.0,22.42,22.49,22.4,22.49,75200.0
2006-10-23 12:00:00,22.49,22.5,22.46,22.47,72100.0,22.49,22.5,22.46,22.47,72100.0
2006-10-23 13:00:00,22.47,22.49,22.42,22.46,65400.0,22.47,22.49,22.42,22.46,65400.0
2006-10-23 14:00:00,22.46,22.48,22.43,22.47,100800.0,22.46,22.48,22.43,22.47,100800.0
2006-10-23 15:00:00,22.48,22.53,22.46,22.5,196000.0,22.48,22.53,22.46,22.5,196000.0
2006-10-24 09:30:00,22.38,22.43,22.19,22.25,60400.0,22.38,22.43,22.19,22.25,60400.0
2006-10-24 10:00:00,22.25,22.32,22.07,22.17,100700.0,22.25,22.32,22.07,22.17,100700.0
2006-10-24 11:00:00,22.17,22.21,22.09,22.21,117900.0,22.17,22.21,22.09,22.21,117900.0
2006-10-24 12:00:00,22.2,22.21,22.04,22.04,51800.0,22.2,22.21,22.04,22.04,51800.0
2006-10-24 13:00:00,22.04,22.06,21.99,22.05,56900.0,22.04,22.06,21.99,22.05,56900.0
2006-10-24 14:00:00,22.06,22.18,22.05,22.17,67800.0,22.06,22.18,22.05,22.17,67800.0
2006-10-24 15:00:00,22.17,22.26,22.16,22.26,164500.0,22.17,22.26,22.16,22.26,164500.0
2006-10-25 09:30:00,22.15,22.35,22.01,22.31,38900.0,22.15,22.35,22.01,22.31,38900.0
2006-10-25 10:00:00,22.3,22.37,22.25,22.27,48400.0,22.3,22.37,22.25,22.27,48400.0
2006-10-25 11:00:00,22.27,22.32,22.25,22.3,33900.0,22.27,22.32,22.25,22.3,33900.0
2006-10-25 12:00:00,22.3,22.31,22.24,22.3,41900.0,22.3,22.31,22.24,22.3,41900.0
2006-10-25 13:00:00,22.3,22.33,22.26,22.3,41300.0,22.3,22.33,22.26,22.3,41300.0
2006-10-25 14:00:00,22.3,22.35,22.19,22.29,65900.0,22.3,22.35,22.19,22.29,65900.0
2006-10-25 15:00:00,22.29,22.32,22.26,22.3,81600.0,22.29,22.32,22.26,22.3,81600.0
2006-10-26 09:30:00,22.4,22.41,22.25,22.32,31700.0,22.4,22.41,22.25,22.32,31700.0
2006-10-26 10:00:00,22.32,22.34,22.25,22.31,153000.0,22.32,22.34,22.25,22.31,153000.0
2006-10-26 11:00:00,22.3,22.36,22.29,22.33,89000.0,22.3,22.36,22.29,22.33,89000.0
2006-10-26 12:00:00,22.33,22.4,22.31,22.39,46200.0,22.33,22.4,22.31,22.39,46200.0
2006-10-26 13:00:00,22.39,22.45,22.39,22.43,30600.0,22.39,22.45,22.39,22.43,30600.0
2006-10-26 14:00:00,22.44,22.5,22.43,22.49,80500.0,22.44,22.5,22.43,22.49,80500.0
2006-10-26 15:00:00,22.49,22.51,22.44,22.47,147400.0,22.49,22.51,22.44,22.47,147400.0
2006-10-27 09:30:00,22.4,22.72,22.4,22.48,102600.0,22.4,22.72,22.4,22.48,102600.0
2006-10-27 10:00:00,22.47,22.51,22.32,22.34,85100.0,22.47,22.51,22.32,22.34,85100.0
2006-10-27 11:00:00,22.35,22.36,22.3,22.34,54800.0,22.35,22.36,22.3,22.34,54800.0
2006-10-27 12:00:00,22.34,22.39,22.34,22.37,38600.0,22.34,22.39,22.34,22.37,38600.0
2006-10-27 13:00:00,22.38,22.41,22.31,22.37,79400.0,22.38,22.41,22.31,22.37,79400.0
2006-10-27 14:00:00,22.38,22.38,22.33,22.37,84500.0,22.38,22.38,22.33,22.37,84500.0
2006-10-27 15:00:00,22.37,22.42,22.28,22.32,164100.0,22.37,22.42,22.28,22.32,164100.0
2006-10-30 09:30:00,22.26,22.29,22.1,22.19,62000.0,22.26,22.29,22.1,22.19,62000.0
2006-10-30 10:00:00,22.18,22.25,22.16,22.23,75200.0,22.18,22.25,22.16,22.23,75200.0
2006-10-30 11:00:00,22.23,22.3,22.23,22.28,67100.0,22.23,22.3,22.23,22.28,67100.0
2006-10-30 12:00:00,22.27,22.38,22.25,22.34,56900.0,22.27,22.38,22.25,22.34,56900.0
2006-10-30 13:00:00,22.35,22.44,22.3,22.43,169600.0,22.35,22.44,22.3,22.43,169600.0
2006-10-30 14:00:00,22.44,22.55,22.4,22.54,212400.0,22.44,22.55,22.4,22.54,212400.0
2006-10-30 15:00:00,22.54,22.63,22.53,22.58,212100.0,22.54,22.63,22.53,22.58,212100.0
2006-10-31 09:30:00,22.74,22.77,22.62,22.67,165300.0,22.74,22.77,22.62,22.67,165300.0
2006-10-31 10:00:00,22.66,22.7,22.53,22.62,145000.0,22.66,22.7,22.53,22.62,145000.0
2006-10-31 11:00:00,22.61,22.64,22.54,22.6,89700.0,22.61,22.64,22.54,22.6,89700.0
2006-10-31 12:00:00,22.6,22.61,22.42,22.44,80200.0,22.6,22.61,22.42,22.44,80200.0
2006-10-31 13:00:00,22.42,22.48,22.38,22.45,50800.0,22.42,22.48,22.38,22.45,50800.0
2006-10-31 14:00:00,22.46,22.48,22.44,22.46,77100.0,22.46,22.48,22.44,22.46,77100.0
2006-10-31 15:00:00,22.46,22.6,22.46,22.51,114200.0,22.46,22.6,22.46,22.51,114200.0
2006-11-01 09:30:00,22.69,22.69,22.48,22.51,44700.0,22.69,22.69,22.48,22.51,44700.0
2006-11-01 10:00:00,22.5,22.55,22.27,22.4,60200.0,22.5,22.55,22.27,22.4,60200.0
2006-11-01 11:00:00,22.4,22.46,22.31,22.33,74400.0,22.4,22.46,22.31,22.33,74400.0
2006-11-01 12:00:00,22.33,22.33,22.23,22.27,48900.0,22.33,22.33,22.23,22.27,48900.0
2006-11-01 13:00:00,22.27,22.28,22.23,22.26,98400.0,22.27,22.28,22.23,22.26,98400.0
2006-11-01 14:00:00,22.26,22.27,22.21,22.23,82200.0,22.26,22.27,22.21,22.23,82200.0
2006-11-01 15:00:00,22.22,22.23,22.13,22.14,101000.0,22.22,22.23,22.13,22.14,101000.0
2006-11-02 09:30:00,22.08,22.17,22.01,22.05,43500.0,22.08,22.17,22.01,22.05,43500.0
2006-11-02 10:00:00,22.05,22.28,22.04,22.28,91000.0,22.05,22.28,22.04,22.28,91000.0
2006-11-02 11:00:00,22.27,22.36,22.26,22.31,63900.0,22.27,22.36,22.26,22.31,63900.0
2006-11-02 12:00:00,22.3,22.44,22.3,22.38,52100.0,22.3,22.44,22.3,22.38,52100.0
2006-11-02 13:00:00,22.37,22.42,22.37,22.41,44300.0,22.37,22.42,22.37,22.41,44300.0
2006-11-02 14:00:00,22.41,22.45,22.39,22.41,61100.0,22.41,22.45,22.39,22.41,61100.0
2006-11-02 15:00:00,22.42,22.5,22.41,22.47,113900.0,22.42,22.5,22.41,22.47,113900.0
2006-11-03 09:30:00,22.61,22.61,22.38,22.4,108900.0,22.61,22.61,22.38,22.4,108900.0
2006-11-03 10:00:00,22.41,22.47,22.18,22.19,89300.0,22.41,22.47,22.18,22.19,89300.0
2006-11-03 11:00:00,22.22,22.22,22.14,22.15,45600.0,22.22,22.22,22.14,22.15,45600.0
2006-11-03 12:00:00,22.16,22.19,22.12,22.16,50200.0,22.16,22.19,22.12,22.16,50200.0
2006-11-03 13:00:00,22.16,22.2,22.14,22.16,71500.0,22.16,22.2,22.14,22.16,71500.0
2006-11-03 14:00:00,22.16,22.23,22.1,22.22,88800.0,22.16,22.23,22.1,22.22,88800.0
2006-11-03 15:00:00,22.22,22.35,22.15,22.31,394700.0,22.22,22.35,22.15,22.31,394700.0
2006-11-06 09:30:00,22.43,22.46,22.15,22.18,78600.0,22.43,22.46,22.15,22.18,78600.0
2006-11-06 10:00:00,22.19,22.28,22.19,22.25,91200.0,22.19,22.28,22.19,22.25,91200.0
2006-11-06 11:00:00,22.25,22.4,22.25,22.4,101600.0,22.25,22.4,22.25,22.4,101600.0
2006-11-06 12:00:00,22.41,22.49,22.41,22.44,77600.0,22.41,22.49,22.41,22.44,77600.0
2006-11-06 13:00:00,22.44,22.45,22.42,22.45,28900.0,22.44,22.45,22.42,22.45,28900.0
2006-11-06 14:00:00,22.45,22.45,22.42,22.45,47200.0,22.45,22.45,22.42,22.45,47200.0
2006-11-06 15:00:00,22.45,22.49,22.42,22.44,77500.0,22.45,22.49,22.42,22.44,77500.0
2006-11-07 09:30:00,22.28,22.52,22.28,22.49,46100.0,22.28,22.52,22.28,22.49,46100.0
2006-11-07 10:00:00,22.5,22.58,22.49,22.53,83300.0,22.5,22.58,22.49,22.53,83300.0
2006-11-07 11:00:00,22.52,22.55,22.5,22.52,89900.0,22.52,22.55,22.5,22.52,89900.0
2006-11-07 12:00:00,22.53,22.59,22.52,22.59,72900.0,22.53,22.59,22.52,22.59,72900.0
2006-11-07 13:00:00,22.58,22.59,22.48,22.48,89500.0,22.58,22.59,22.48,22.48,89500.0
2006-11-07 14:00:00,22.49,22.49,22.33,22.38,129600.0,22.49,22.49,22.33,22.38,129600.0
2006-11-07 15:00:00,22.38,22.45,22.27,22.43,558100.0,22.38,22.45,22.27,22.43,558100.0
2006-11-08 09:30:00,22.32,22.32,22.1,22.19,114400.0,22.32,22.32,22.1,22.19,114400.0
2006-11-08 10:00:00,22.19,22.35,22.17,22.29,127700.0,22.19,22.35,22.17,22.29,127700.0
2006-11-08 11:00:00,22.29,22.31,22.19,22.2,90900.0,22.29,22.31,22.19,22.2,90900.0
2006-11-08 12:00:00,22.2,22.3,22.18,22.29,155400.0,22.2,22.3,22.18,22.29,155400.0
2006-11-08 13:00:00,22.27,22.3,22.24,22.27,81700.0,22.27,22.3,22.24,22.27,81700.0
2006-11-08 14:00:00,22.27,22.36,22.25,22.3,210600.0,22.27,22.36,22.25,22.3,210600.0
2006-11-08 15:00:00,22.29,22.3,22.2,22.27,197900.0,22.29,22.3,22.2,22.27,197900.0
2006-11-09 09:30:00,22.35,22.43,22.33,22.41,124200.0,22.35,22.43,22.33,22.41,124200.0
2006-11-09 10:00:00,22.42,22.42,22.3,22.4,109200.0,22.42,22.42,22.3,22.4,109200.0
2006-11-09 11:00:00,22.4,22.43,22.35,22.39,102800.0,22.4,22.43,22.35,22.39,102800.0
2006-11-09 12:00:00,22.39,22.43,22.37,22.43,71600.0,22.39,22.43,22.37,22.43,71600.0
2006-11-09 13:00:00,22.43,22.45,22.37,22.4,80200.0,22.43,22.45,22.37,22.4,80200.0
2006-11-09 14:00:00,22.41,22.45,22.38,22.44,152900.0,22.41,22.45,22.38,22.44,152900.0
2006-11-09 15:00:00,22.44,22.44,22.38,22.42,110800.0,22.44,22.44,22.38,22.42,110800.0
2006-11-10 09:30:00,22.36,22.49,22.36,22.46,68800.0,22.36,22.49,22.36,22.46,68800.0
2006-11-10 10:00:00,22.47,22.6,22.44,22.55,105700.0,22.47,22.6,22.44,22.55,105700.0
2006-11-10 11:00:00,22.57,22.73,22.56,22.65,137600.0,22.57,22.73,22.56,22.65,137600.0
2006-11-10 12:00:00,22.64,22.7,22.64,22.66,52000.0,22.64,22.7,22.64,22.66,52000.0
2006-11-10 13:00:00,22.67,22.67,22.6,22.62,61200.0,22.67,22.67,22.6,22.62,61200.0
2006-11-10 14:00:00,22.61,22.72,22.61,22.68,88600.0,22.61,22.72,22.61,22.68,88600.0
2006-11-10 15:00:00,22.69,22.75,22.66,22.75,117400.0,22.69,22.75,22.66,22.75,117400.0
2006-11-13 09:30:00,22.65,22.87,22.61,22.87,71800.0,22.65,22.87,22.61,22.87,71800.0
2006-11-13 10:00:00,22.86,22.87,22.8,22.83,151300.0,22.86,22.87,22.8,22.83,151300.0
2006-11-13 11:00:00,22.85,22.86,22.73,22.76,103500.0,22.85,22.86,22.73,22.76,103500.0
2006-11-13 12:00:00,22.76,22.78,22.74,22.75,61700.0,22.76,22.78,22.74,22.75,61700.0
2006-11-13 13:00:00,22.75,22.77,22.73,22.76,68200.0,22.75,22.77,22.73,22.76,68200.0
2006-11-13 14:00:00,22.77,22.8,22.75,22.78,86200.0,22.77,22.8,22.75,22.78,86200.0
2006-11-13 15:00:00,22.78,22.79,22.75,22.78,100800.0,22.78,22.79,22.75,22.78,100800.0
2006-11-14 09:30:00,22.72,22.8,22.61,22.76,100500.0,22.72,22.8,22.61,22.76,100500.0
2006-11-14 10:00:00,22.77,22.8,22.62,22.65,132800.0,22.77,22.8,22.62,22.65,132800.0
2006-11-14 11:00:00,22.64,22.66,22.62,22.66,120800.0,22.64,22.66,22.62,22.66,120800.0
2006-11-14 12:00:00,22.66,22.73,22.66,22.73,94800.0,22.66,22.73,22.66,22.73,94800.0
2006-11-14 13:00:00,22.73,22.83,22.73,22.82,48200.0,22.73,22.83,22.73,22.82,48200.0
2006-11-14 14:00:00,22.83,22.98,22.82,22.94,169600.0,22.83,22.98,22.82,22.94,169600.0
2006-11-14 15:00:00,22.94,23.0,22.93,23.0,113200.0,22.94,23.0,22.93,23.0,113200.0
2006-11-15 09:30:00,22.93,23.0,22.77,23.0,80100.0,22.93,23.0,22.77,23.0,80100.0
2006-11-15 10:00:00,23.0,23.09,22.98,23.02,189300.0,23.0,23.09,22.98,23.02,189300.0
2006-11-15 11:00:00,23.02,23.05,22.95,22.98,124400.0,23.02,23.05,22.95,22.98,124400.0
2006-11-15 12:00:00,22.98,23.05,22.95,23.05,73500.0,22.98,23.05,22.95,23.05,73500.0
2006-11-15 13:00:00,23.03,23.11,23.03,23.11,113800.0,23.03,23.11,23.03,23.11,113800.0
2006-11-15 14:00:00,23.1,23.11,22.99,23.03,133200.0,23.1,23.11,22.99,23.03,133200.0
2006-11-15 15:00:00,23.04,23.05,22.99,23.01,227900.0,23.04,23.05,22.99,23.01,227900.0
2006-11-16 09:30:00,23.12,23.17,22.9,23.03,107700.0,23.12,23.17,22.9,23.03,107700.0
2006-11-16 10:00:00,23.03,23.04,22.89,22.9,111600.0,23.03,23.04,22.89,22.9,111600.0
2006-11-16 11:00:00,22.9,22.94,22.79,22.81,115200.0,22.9,22.94,22.79,22.81,115200.0
2006-11-16 12:00:00,22.81,22.94,22.81,22.9,65400.0,22.81,22.94,22.81,22.9,65400.0
2006-11-16 13:00:00,22.9,22.93,22.84,22.9,74000.0,22.9,22.93,22.84,22.9,74000.0
2006-11-16 14:00:00,22.89,22.92,22.87,22.89,39000.0,22.89,22.92,22.87,22.89,39000.0
2006-11-16 15:00:00,22.89,22.98,22.88,22.98,129700.0,22.89,22.98,22.88,22.98,129700.0
2006-11-17 09:30:00,22.96,22.97,22.8,22.87,36700.0,22.96,22.97,22.8,22.87,36700.0
2006-11-17 10:00:00,22.86,22.87,22.75,22.76,54800.0,22.86,22.87,22.75,22.76,54800.0
2006-11-17 11:00:00,22.77,22.81,22.74,22.77,41200.0,22.77,22.81,22.74,22.77,41200.0
2006-11-17 12:00:00,22.79,22.83,22.75,22.78,64000.0,22.79,22.83,22.75,22.78,64000.0
2006-11-17 13:00:00,22.78,22.8,22.7,22.73,81600.0,22.78,22.8,22.7,22.73,81600.0
2006-11-17 14:00:00,22.71,22.75,22.71,22.74,88500.0,22.71,22.75,22.71,22.74,88500.0
2006-11-17 15:00:00,22.74,22.78,22.71,22.78,183800.0,22.74,22.78,22.71,22.78,183800.0
2006-11-20 09:30:00,22.87,22.98,22.68,22.94,58900.0,22.87,22.98,22.68,22.94,58900.0
2006-11-20 10:00:00,22.97,23.18,22.91,23.16,78300.0,22.97,23.18,22.91,23.16,78300.0
2006-11-20 11:00:00,23.15,23.17,23.05,23.06,147600.0,23.15,23.17,23.05,23.06,147600.0
2006-11-20 12:00:00,23.06,23.07,22.98,23.01,77400.0,23.06,23.07,22.98,23.01,77400.0
2006-11-20 13:00:00,23.01,23.01,22.98,22.99,51600.0,23.01,23.01,22.98,22.99,51600.0
2006-11-20 14:00:00,23.0,23.01,22.89,22.94,63400.0,23.0,23.01,22.89,22.94,63400.0
2006-11-20 15:00:00,22.93,23.0,22.89,22.97,67800.0,22.93,23.0,22.89,22.97,67800.0
2006-11-21 09:30:00,22.92,22.97,22.82,22.87,54800.0,22.92,22.97,22.82,22.87,54800.0
2006-11-21 10:00:00,22.86,22.94,22.81,22.88,78700.0,22.86,22.94,22.81,22.88,78700.0
2006-11-21 11:00:00,22.88,22.93,22.84,22.93,79400.0,22.88,22.93,22.84,22.93,79400.0
2006-11-21 12:00:00,22.93,22.98,22.92,22.98,20700.0,22.93,22.98,22.92,22.98,20700.0
2006-11-21 13:00:00,22.98,22.99,22.89,22.94,28300.0,22.98,22.99,22.89,22.94,28300.0
2006-11-21 14:00:00,22.92,22.98,22.85,22.95,50300.0,22.92,22.98,22.85,22.95,50300.0
2006-11-21 15:00:00,22.94,22.97,22.91,22.96,61200.0,22.94,22.97,22.91,22.96,61200.0
2006-11-22 09:30:00,22.91,22.95,22.75,22.81,80900.0,22.91,22.95,22.75,22.81,80900.0
2006-11-22 10:00:00,22.81,22.81,22.7,22.72,102800.0,22.81,22.81,22.7,22.72,102800.0
2006-11-22 11:00:00,22.73,22.79,22.68,22.73,185100.0,22.73,22.79,22.68,22.73,185100.0
2006-11-22 12:00:00,22.72,22.73,22.68,22.69,101100.0,22.72,22.73,22.68,22.69,101100.0
2006-11-22 13:00:00,22.69,22.71,22.63,22.65,143200.0,22.69,22.71,22.63,22.65,143200.0
2006-11-22 14:00:00,22.64,22.66,22.64,22.66,169800.0,22.64,22.66,22.64,22.66,169800.0
2006-11-22 15:00:00,22.66,22.76,22.64,22.76,282600.0,22.66,22.76,22.64,22.76,282600.0
2006-11-24 09:30:00,22.6,22.61,22.53,22.59,61900.0,22.6,22.61,22.53,22.59,61900.0
2006-11-24 10:00:00,22.6,22.63,22.58,22.61,93500.0,22.6,22.63,22.58,22.61,93500.0
2006-11-24 11:00:00,22.61,22.7,22.6,22.64,42700.0,22.61,22.7,22.6,22.64,42700.0
2006-11-24 12:00:00,22.63,22.66,22.58,22.61,84400.0,22.63,22.66,22.58,22.61,84400.0
2006-11-27 09:30:00,22.53,22.67,22.46,22.57,85000.0,22.53,22.67,22.46,22.57,85000.0
2006-11-27 10:00:00,22.58,22.62,22.52,22.6,141900.0,22.58,22.62,22.52,22.6,141900.0
2006-11-27 11:00:00,22.6,22.61,22.4,22.42,111500.0,22.6,22.61,22.4,22.42,111500.0
2006-11-27 12:00:00,22.43,22.44,22.33,22.37,81400.0,22.43,22.44,22.33,22.37,81400.0
2006-11-27 13:00:00,22.36,22.39,22.33,22.37,92100.0,22.36,22.39,22.33,22.37,92100.0
2006-11-27 14:00:00,22.37,22.38,22.29,22.37,126300.0,22.37,22.38,22.29,22.37,126300.0
2006-11-27 15:00:00,22.36,22.37,22.19,22.2,253200.0,22.36,22.37,22.19,22.2,253200.0
2006-11-28 09:30:00,22.16,22.2,22.04,22.07,156400.0,22.16,22.2,22.04,22.07,156400.0
2006-11-28 10:00:00,22.06,22.11,21.84,21.96,412700.0,22.06,22.11,21.84,21.96,412700.0
2006-11-28 11:00:00,21.96,21.97,21.91,21.95,191200.0,21.96,21.97,21.91,21.95,191200.0
2006-11-28 12:00:00,21.96,21.98,21.9,21.98,129400.0,21.96,21.98,21.9,21.98,129400.0
2006-11-28 13:00:00,21.97,22.06,21.94,22.04,90500.0,21.97,22.06,21.94,22.04,90500.0
2006-11-28 14:00:00,22.02,22.15,21.99,22.09,104000.0,22.02,22.15,21.99,22.09,104000.0
2006-11-28 15:00:00,22.09,22.14,22.02,22.11,203400.0,22.09,22.14,22.02,22.11,203400.0
2006-11-29 09:30:00,22.35,22.91,22.35,22.91,202200.0,22.35,22.91,22.35,22.91,202200.0
2006-11-29 10:00:00,22.9,23.2,22.8,22.86,285800.0,22.9,23.2,22.8,22.86,285800.0
2006-11-29 11:00:00,22.86,23.07,22.85,23.01,132400.0,22.86,23.07,22.85,23.01,132400.0
2006-11-29 12:00:00,23.01,23.12,23.0,23.04,142300.0,23.01,23.12,23.0,23.04,142300.0
2006-11-29 13:00:00,23.04,23.06,22.91,22.93,142600.0,23.04,23.06,22.91,22.93,142600.0
2006-11-29 14:00:00,22.93,23.04,22.93,23.02,258100.0,22.93,23.04,22.93,23.02,258100.0
2006-11-29 15:00:00,23.01,23.24,23.0,23.24,459900.0,23.01,23.24,23.0,23.24,459900.0
2006-11-30 09:30:00,25.45,25.97,25.17,25.35,2274700.0,25.45,25.97,25.17,25.35,2274700.0
2006-11-30 10:00:00,25.41,25.45,24.74,24.96,1554500.0,25.41,25.45,24.74,24.96,1554500.0
2006-11-30 11:00:00,24.96,25.44,24.84,25.4,836500.0,24.96,25.44,24.84,25.4,836500.0
2006-11-30 12:00:00,25.41,25.89,25.3,25.62,1342900.0,25.41,25.89,25.3,25.62,1342900.0
2006-11-30 13:00:00,25.63,25.76,25.39,25.63,586300.0,25.63,25.76,25.39,25.63,586300.0
2006-11-30 14:00:00,25.64,26.0,25.61,25.92,778500.0,25.64,26.0,25.61,25.92,778500.0
2006-11-30 15:00:00,25.91,25.94,25.53,25.59,1082100.0,25.91,25.94,25.53,25.59,1082100.0
2006-12-01 09:30:00,25.45,25.77,25.2,25.59,641700.0,25.45,25.77,25.2,25.59,641700.0
2006-12-01 10:00:00,25.57,25.61,25.4,25.46,516300.0,25.57,25.61,25.4,25.46,516300.0
2006-12-01 11:00:00,25.46,25.5,25.26,25.45,428200.0,25.46,25.5,25.26,25.45,428200.0
2006-12-01 12:00:00,25.44,25.45,25.1,25.16,479300.0,25.44,25.45,25.1,25.16,479300.0
2006-12-01 13:00:00,25.16,25.31,25.01,25.3,401100.0,25.16,25.31,25.01,25.3,401100.0
2006-12-01 14:00:00,25.29,25.35,25.15,25.33,301800.0,25.29,25.35,25.15,25.33,301800.0
2006-12-01 15:00:00,25.33,25.49,25.33,25.45,527100.0,25.33,25.49,25.33,25.45,527100.0
2006-12-04 09:30:00,25.36,25.55,25.36,25.46,211100.0,25.36,25.55,25.36,25.46,211100.0
2006-12-04 10:00:00,25.46,25.83,25.4,25.75,488400.0,25.46,25.83,25.4,25.75,488400.0
2006-12-04 11:00:00,25.75,25.8,25.6,25.75,285000.0,25.75,25.8,25.6,25.75,285000.0
2006-12-04 12:00:00,25.74,25.86,25.67,25.85,192700.0,25.74,25.86,25.67,25.85,192700.0
2006-12-04 13:00:00,25.85,25.94,25.81,25.85,161900.0,25.85,25.94,25.81,25.85,161900.0
2006-12-04 14:00:00,25.84,25.92,25.84,25.92,229100.0,25.84,25.92,25.84,25.92,229100.0
2006-12-04 15:00:00,25.92,26.0,25.88,25.99,367600.0,25.92,26.0,25.88,25.99,367600.0
2006-12-05 09:30:00,25.68,26.0,25.65,25.99,191200.0,25.68,26.0,25.65,25.99,191200.0
2006-12-05 10:00:00,26.0,26.14,25.71,25.96,328900.0,26.0,26.14,25.71,25.96,328900.0
2006-12-05 11:00:00,25.96,25.98,25.9,25.9,88300.0,25.96,25.98,25.9,25.9,88300.0
2006-12-05 12:00:00,25.91,25.95,25.85,25.94,78700.0,25.91,25.95,25.85,25.94,78700.0
2006-12-05 13:00:00,25.94,25.98,25.92,25.96,91900.0,25.94,25.98,25.92,25.96,91900.0
2006-12-05 14:00:00,25.97,26.0,25.9,25.99,107600.0,25.97,26.0,25.9,25.99,107600.0
2006-12-05 15:00:00,26.0,26.1,25.97,26.07,264100.0,26.0,26.1,25.97,26.07,264100.0
2006-12-06 09:30:00,25.97,26.4,25.92,26.37,249000.0,25.97,26.4,25.92,26.37,249000.0
2006-12-06 10:00:00,26.35,26.4,26.22,26.35,362600.0,26.35,26.4,26.22,26.35,362600.0
2006-12-06 11:00:00,26.35,26.37,26.18,26.26,208800.0,26.35,26.37,26.18,26.26,208800.0
2006-12-06 12:00:00,26.26,26.37,26.13,26.36,175800.0,26.26,26.37,26.13,26.36,175800.0
2006-12-06 13:00:00,26.35,26.44,26.33,26.41,157500.0,26.35,26.44,26.33,26.41,157500.0
2006-12-06 14:00:00,26.41,26.41,26.2,26.31,154700.0,26.41,26.41,26.2,26.31,154700.0
2006-12-06 15:00:00,26.3,26.31,26.17,26.17,275400.0,26.3,26.31,26.17,26.17,275400.0
2006-12-07 09:30:00,26.49,26.58,26.35,26.4,125900.0,26.49,26.58,26.35,26.4,125900.0
2006-12-07 10:00:00,26.4,26.41,26.17,26.29,182300.0,26.4,26.41,26.17,26.29,182300.0
2006-12-07 11:00:00,26.3,26.31,26.08,26.12,206000.0,26.3,26.31,26.08,26.12,206000.0
2006-12-07 12:00:00,26.12,26.12,26.02,26.09,122300.0,26.12,26.12,26.02,26.09,122300.0
2006-12-07 13:00:00,26.08,26.22,26.07,26.2,88000.0,26.08,26.22,26.07,26.2,88000.0
2006-12-07 14:00:00,26.21,26.34,26.07,26.24,131100.0,26.21,26.34,26.07,26.24,131100.0
2006-12-07 15:00:00,26.23,26.25,26.02,26.21,182300.0,26.23,26.25,26.02,26.21,182300.0
2006-12-08 09:30:00,26.08,26.48,25.9,26.46,118100.0,26.08,26.48,25.9,26.46,118100.0
2006-12-08 10:00:00,26.46,26.5,26.37,26.38,205600.0,26.46,26.5,26.37,26.38,205600.0
2006-12-08 11:00:00,26.38,26.42,26.35,26.39,205000.0,26.38,26.42,26.35,26.39,205000.0
2006-12-08 12:00:00,26.38,26.4,26.33,26.37,122300.0,26.38,26.4,26.33,26.37,122300.0
2006-12-08 13:00:00,26.38,26.38,26.23,26.25,149700.0,26.38,26.38,26.23,26.25,149700.0
2006-12-08 14:00:00,26.24,26.33,26.17,26.33,180300.0,26.24,26.33,26.17,26.33,180300.0
2006-12-08 15:00:00,26.32,26.36,26.21,26.27,171300.0,26.32,26.36,26.21,26.27,171300.0
2006-12-11 09:30:00,26.2,26.6,26.16,26.53,130500.0,26.2,26.6,26.16,26.53,130500.0
2006-12-11 10:00:00,26.53,26.75,26.37,26.64,301100.0,26.53,26.75,26.37,26.64,301100.0
2006-12-11 11:00:00,26.64,26.65,26.47,26.55,165000.0,26.64,26.65,26.47,26.55,165000.0
2006-12-11 12:00:00,26.55,26.62,26.46,26.57,126200.0,26.55,26.62,26.46,26.57,126200.0
2006-12-11 13:00:00,26.58,26.75,26.57,26.75,153300.0,26.58,26.75,26.57,26.75,153300.0
2006-12-11 14:00:00,26.74,26.74,26.55,26.61,134200.0,26.74,26.74,26.55,26.61,134200.0
2006-12-11 15:00:00,26.63,26.7,26.6,26.63,202100.0,26.63,26.7,26.6,26.63,202100.0
2006-12-12 09:30:00,26.39,26.73,26.39,26.67,91800.0,26.39,26.73,26.39,26.67,91800.0
2006-12-12 10:00:00,26.67,26.69,26.5,26.53,148100.0,26.67,26.69,26.5,26.53,148100.0
2006-12-12 11:00:00,26.52,26.52,26.3,26.38,164000.0,26.52,26.52,26.3,26.38,164000.0
2006-12-12 12:00:00,26.39,26.49,26.23,26.3,156300.0,26.39,26.49,26.23,26.3,156300.0
2006-12-12 13:00:00,26.29,26.37,26.2,26.37,80100.0,26.29,26.37,26.2,26.37,80100.0
2006-12-12 14:00:00,26.36,26.41,26.35,26.4,164700.0,26.36,26.41,26.35,26.4,164700.0
2006-12-12 15:00:00,26.4,26.56,26.37,26.52,204200.0,26.4,26.56,26.37,26.52,204200.0
2006-12-13 09:30:00,26.51,26.88,26.51,26.83,212300.0,26.51,26.88,26.51,26.83,212300.0
2006-12-13 10:00:00,26.8,26.91,26.62,26.62,265700.0,26.8,26.91,26.62,26.62,265700.0
2006-12-13 11:00:00,26.61,26.71,26.55,26.6,158900.0,26.61,26.71,26.55,26.6,158900.0
2006-12-13 12:00:00,26.59,26.7,26.55,26.7,108000.0,26.59,26.7,26.55,26.7,108000.0
2006-12-13 13:00:00,26.69,26.77,26.67,26.72,248900.0,26.69,26.77,26.67,26.72,248900.0
2006-12-13 14:00:00,26.73,26.84,26.7,26.81,121600.0,26.73,26.84,26.7,26.81,121600.0
2006-12-13 15:00:00,26.8,26.94,26.77,26.82,386900.0,26.8,26.94,26.77,26.82,386900.0
2006-12-14 09:30:00,26.77,27.0,26.7,26.99,268300.0,26.77,27.0,26.7,26.99,268300.0
2006-12-14 10:00:00,26.99,27.13,26.93,27.11,342800.0,26.99,27.13,26.93,27.11,342800.0
2006-12-14 11:00:00,27.11,27.14,26.86,26.88,179300.0,27.11,27.14,26.86,26.88,179300.0
2006-12-14 12:00:00,26.87,26.89,26.67,26.75,294600.0,26.87,26.89,26.67,26.75,294600.0
2006-12-14 13:00:00,26.75,26.77,26.66,26.75,129000.0,26.75,26.77,26.66,26.75,129000.0
2006-12-14 14:00:00,26.75,26.81,26.69,26.75,129500.0,26.75,26.81,26.69,26.75,129500.0
2006-12-14 15:00:00,26.75,26.78,26.65,26.71,218600.0,26.75,26.78,26.65,26.71,218600.0
2006-12-15 09:30:00,26.75,26.79,26.64,26.68,278500.0,26.75,26.79,26.64,26.68,278500.0
2006-12-15 10:00:00,26.69,26.92,26.67,26.81,104100.0,26.69,26.92,26.67,26.81,104100.0
2006-12-15 11:00:00,26.81,26.9,26.68,26.73,96500.0,26.81,26.9,26.68,26.73,96500.0
2006-12-15 12:00:00,26.74,26.77,26.68,26.74,88600.0,26.74,26.77,26.68,26.74,88600.0
2006-12-15 13:00:00,26.73,26.75,26.67,26.7,88800.0,26.73,26.75,26.67,26.7,88800.0
2006-12-15 14:00:00,26.71,26.74,26.67,26.72,82900.0,26.71,26.74,26.67,26.72,82900.0
2006-12-15 15:00:00,26.71,26.74,26.68,26.71,165300.0,26.71,26.74,26.68,26.71,165300.0
2006-12-18 09:30:00,26.66,26.81,26.59,26.71,262600.0,26.66,26.81,26.59,26.71,262600.0
2006-12-18 10:00:00,26.71,26.8,26.52,26.72,309400.0,26.71,26.8,26.52,26.72,309400.0
2006-12-18 11:00:00,26.72,26.72,26.54,26.54,86500.0,26.72,26.72,26.54,26.54,86500.0
2006-12-18 12:00:00,26.54,26.54,26.41,26.45,77100.0,26.54,26.54,26.41,26.45,77100.0
2006-12-18 13:00:00,26.46,26.47,26.43,26.44,59700.0,26.46,26.47,26.43,26.44,59700.0
2006-12-18 14:00:00,26.45,26.45,26.17,26.23,84900.0,26.45,26.45,26.17,26.23,84900.0
2006-12-18 15:00:00,26.24,26.3,26.18,26.26,179200.0,26.24,26.3,26.18,26.26,179200.0
2006-12-19 09:30:00,26.0,26.32,25.93,26.32,244700.0,26.0,26.32,25.93,26.32,244700.0
2006-12-19 10:00:00,26.32,26.49,26.24,26.36,86200.0,26.32,26.49,26.24,26.36,86200.0
2006-12-19 11:00:00,26.36,26.46,26.31,26.35,108100.0,26.36,26.46,26.31,26.35,108100.0
2006-12-19 12:00:00,26.35,26.35,26.16,26.16,181200.0,26.35,26.35,26.16,26.16,181200.0
2006-12-19 13:00:00,26.16,26.25,26.14,26.15,257100.0,26.16,26.25,26.14,26.15,257100.0
2006-12-19 14:00:00,26.15,26.45,26.14,26.45,154600.0,26.15,26.45,26.14,26.45,154600.0
2006-12-19 15:00:00,26.44,26.56,26.41,26.53,161800.0,26.44,26.56,26.41,26.53,161800.0
2006-12-20 09:30:00,26.51,26.88,26.41,26.88,94400.0,26.51,26.88,26.41,26.88,94400.0
2006-12-20 10:00:00,26.88,27.0,26.8,26.93,185900.0,26.88,27.0,26.8,26.93,185900.0
2006-12-20 11:00:00,26.94,26.99,26.92,26.95,122300.0,26.94,26.99,26.92,26.95,122300.0
2006-12-20 12:00:00,26.94,27.13,26.94,27.11,267100.0,26.94,27.13,26.94,27.11,267100.0
2006-12-20 13:00:00,27.1,27.16,26.84,26.86,191500.0,27.1,27.16,26.84,26.86,191500.0
2006-12-20 14:00:00,26.85,27.0,26.81,26.88,89500.0,26.85,27.0,26.81,26.88,89500.0
2006-12-20 15:00:00,26.89,26.91,26.86,26.87,84000.0,26.89,26.91,26.86,26.87,84000.0
2006-12-21 09:30:00,26.8,27.0,26.8,26.96,99600.0,26.8,27.0,26.8,26.96,99600.0
2006-12-21 10:00:00,26.96,27.03,26.9,26.98,104300.0,26.96,27.03,26.9,26.98,104300.0
2006-12-21 11:00:00,26.97,27.0,26.86,26.9,91300.0,26.97,27.0,26.86,26.9,91300.0
2006-12-21 12:00:00,26.89,26.9,26.69,26.7,127600.0,26.89,26.9,26.69,26.7,127600.0
2006-12-21 13:00:00,26.7,26.7,26.62,26.62,161300.0,26.7,26.7,26.62,26.62,161300.0
2006-12-21 14:00:00,26.63,26.66,26.59,26.62,76500.0,26.63,26.66,26.59,26.62,76500.0
2006-12-21 15:00:00,26.62,26.76,26.62,26.75,109000.0,26.62,26.76,26.62,26.75,109000.0
2006-12-22 09:30:00,26.8,26.86,26.51,26.57,39700.0,26.8,26.86,26.51,26.57,39700.0
2006-12-22 10:00:00,26.57,26.57,26.42,26.46,141400.0,26.57,26.57,26.42,26.46,141400.0
2006-12-22 11:00:00,26.47,26.63,26.44,26.63,180400.0,26.47,26.63,26.44,26.63,180400.0
2006-12-22 12:00:00,26.62,26.63,26.55,26.57,127500.0,26.62,26.63,26.55,26.57,127500.0
2006-12-22 13:00:00,26.56,26.57,26.42,26.45,63800.0,26.56,26.57,26.42,26.45,63800.0
2006-12-22 14:00:00,26.45,26.48,26.39,26.48,63000.0,26.45,26.48,26.39,26.48,63000.0
2006-12-22 15:00:00,26.48,26.58,26.47,26.49,90300.0,26.48,26.58,26.47,26.49,90300.0
2006-12-26 09:30:00,26.39,26.75,26.38,26.72,67300.0,26.39,26.75,26.38,26.72,67300.0
2006-12-26 10:00:00,26.72,26.74,26.66,26.7,121800.0,26.72,26.74,26.66,26.7,121800.0
2006-12-26 11:00:00,26.71,26.71,26.56,26.57,52100.0,26.71,26.71,26.56,26.57,52100.0
2006-12-26 12:00:00,26.57,26.57,26.43,26.48,83400.0,26.57,26.57,26.43,26.48,83400.0
2006-12-26 13:00:00,26.48,26.66,26.46,26.64,25600.0,26.48,26.66,26.46,26.64,25600.0
2006-12-26 14:00:00,26.65,26.75,26.62,26.74,198800.0,26.65,26.75,26.62,26.74,198800.0
2006-12-26 15:00:00,26.74,26.76,26.64,26.69,183200.0,26.74,26.76,26.64,26.69,183200.0
2006-12-27 09:30:00,26.62,26.97,26.59,26.83,137600.0,26.62,26.97,26.59,26.83,137600.0
2006-12-27 10:00:00,26.83,26.88,26.7,26.8,155800.0,26.83,26.88,26.7,26.8,155800.0
2006-12-27 11:00:00,26.81,26.83,26.78,26.79,115500.0,26.81,26.83,26.78,26.79,115500.0
2006-12-27 12:00:00,26.8,26.83,26.7,26.75,58800.0,26.8,26.83,26.7,26.75,58800.0
2006-12-27 13:00:00,26.75,26.75,26.7,26.74,45200.0,26.75,26.75,26.7,26.74,45200.0
2006-12-27 14:00:00,26.74,26.76,26.74,26.75,79900.0,26.74,26.76,26.74,26.75,79900.0
2006-12-27 15:00:00,26.75,26.77,26.7,26.76,132600.0,26.75,26.77,26.7,26.76,132600.0
2006-12-28 09:30:00,26.76,26.79,26.64,26.77,113800.0,26.76,26.79,26.64,26.77,113800.0
2006-12-28 10:00:00,26.77,26.81,26.66,26.71,116400.0,26.77,26.81,26.66,26.71,116400.0
2006-12-28 11:00:00,26.7,26.7,26.62,26.65,95400.0,26.7,26.7,26.62,26.65,95400.0
2006-12-28 12:00:00,26.65,26.66,26.55,26.6,77800.0,26.65,26.66,26.55,26.6,77800.0
2006-12-28 13:00:00,26.6,26.66,26.55,26.63,45800.0,26.6,26.66,26.55,26.63,45800.0
2006-12-28 14:00:00,26.64,26.7,26.62,26.65,91400.0,26.64,26.7,26.62,26.65,91400.0
2006-12-28 15:00:00,26.65,26.66,26.57,26.58,115400.0,26.65,26.66,26.57,26.58,115400.0
2006-12-29 09:30:00,26.66,26.98,26.58,26.95,58100.0,26.66,26.98,26.58,26.95,58100.0
2006-12-29 10:00:00,26.94,27.02,26.85,26.93,116100.0,26.94,27.02,26.85,26.93,116100.0
2006-12-29 11:00:00,26.92,26.92,26.7,26.71,97500.0,26.92,26.92,26.7,26.71,97500.0
2006-12-29 12:00:00,26.71,26.77,26.67,26.74,65600.0,26.71,26.77,26.67,26.74,65600.0
2006-12-29 13:00:00,26.74,26.76,26.73,26.74,40500.0,26.74,26.76,26.73,26.74,40500.0
2006-12-29 14:00:00,26.74,26.77,26.67,26.71,99000.0,26.74,26.77,26.67,26.71,99000.0
2006-12-29 15:00:00,26.71,26.75,26.62,26.7,158400.0,26.71,26.75,26.62,26.7,158400.0
2007-01-03 09:30:00,26.7,26.92,26.57,26.82,194000.0,26.7,26.92,26.57,26.82,194000.0
2007-01-03 10:00:00,26.83,27.03,26.78,26.88,246000.0,26.83,27.03,26.78,26.88,246000.0
2007-01-03 11:00:00,26.89,27.0,26.78,26.92,146600.0,26.89,27.0,26.78,26.92,146600.0
2007-01-03 12:00:00,26.93,26.95,26.86,26.89,78300.0,26.93,26.95,26.86,26.89,78300.0
2007-01-03 13:00:00,26.89,27.13,26.64,26.69,110400.0,26.89,27.13,26.64,26.69,110400.0
2007-01-03 14:00:00,26.68,26.68,26.25,26.28,237000.0,26.68,26.68,26.25,26.28,237000.0
2007-01-03 15:00:00,26.28,26.6,26.27,26.49,290400.0,26.28,26.6,26.27,26.49,290400.0
2007-01-04 09:30:00,26.46,26.61,26.08,26.33,134300.0,26.46,26.61,26.08,26.33,134300.0
2007-01-04 10:00:00,26.33,26.57,26.09,26.43,199600.0,26.33,26.57,26.09,26.43,199600.0
2007-01-04 11:00:00,26.43,26.65,26.34,26.59,150700.0,26.43,26.65,26.34,26.59,150700.0
2007-01-04 12:00:00,26.59,26.68,26.57,26.66,96900.0,26.59,26.68,26.57,26.66,96900.0
2007-01-04 13:00:00,26.67,26.7,26.5,26.57,98300.0,26.67,26.7,26.5,26.57,98300.0
2007-01-04 14:00:00,26.57,26.85,26.52,26.82,147200.0,26.57,26.85,26.52,26.82,147200.0
2007-01-04 15:00:00,26.83,26.96,26.76,26.9,238900.0,26.83,26.96,26.76,26.9,238900.0
2007-01-05 09:30:00,26.78,26.78,26.46,26.52,73500.0,26.78,26.78,26.46,26.52,73500.0
2007-01-05 10:00:00,26.48,26.57,26.26,26.32,223600.0,26.48,26.57,26.26,26.32,223600.0
2007-01-05 11:00:00,26.3,26.31,26.16,26.25,136800.0,26.3,26.31,26.16,26.25,136800.0
2007-01-05 12:00:00,26.25,26.39,26.25,26.35,153800.0,26.25,26.39,26.25,26.35,153800.0
2007-01-05 13:00:00,26.35,26.45,26.33,26.39,102000.0,26.35,26.45,26.33,26.39,102000.0
2007-01-05 14:00:00,26.4,26.54,26.32,26.46,175600.0,26.4,26.54,26.32,26.46,175600.0
2007-01-05 15:00:00,26.46,26.6,26.45,26.53,247800.0,26.46,26.6,26.45,26.53,247800.0
2007-01-08 09:30:00,26.39,26.62,26.39,26.6,114900.0,26.39,26.62,26.39,26.6,114900.0
2007-01-08 10:00:00,26.61,26.74,26.53,26.73,225700.0,26.61,26.74,26.53,26.73,225700.0
2007-01-08 11:00:00,26.72,26.95,26.72,26.81,156700.0,26.72,26.95,26.72,26.81,156700.0
2007-01-08 12:00:00,26.81,26.83,26.76,26.77,153100.0,26.81,26.83,26.76,26.77,153100.0
2007-01-08 13:00:00,26.77,26.93,26.74,26.89,89800.0,26.77,26.93,26.74,26.89,89800.0
2007-01-08 14:00:00,26.9,26.93,26.78,26.79,118500.0,26.9,26.93,26.78,26.79,118500.0
2007-01-08 15:00:00,26.79,26.81,26.76,26.76,152700.0,26.79,26.81,26.76,26.76,152700.0
2007-01-09 09:30:00,26.75,26.9,26.55,26.69,59600.0,26.75,26.9,26.55,26.69,59600.0
2007-01-09 10:00:00,26.7,26.76,26.6,26.7,62900.0,26.7,26.76,26.6,26.7,62900.0
2007-01-09 11:00:00,26.7,26.71,26.41,26.42,141800.0,26.7,26.71,26.41,26.42,141800.0
2007-01-09 12:00:00,26.41,26.41,26.17,26.2,157200.0,26.41,26.41,26.17,26.2,157200.0
2007-01-09 13:00:00,26.2,26.41,26.19,26.41,200200.0,26.2,26.41,26.19,26.41,200200.0
2007-01-09 14:00:00,26.42,26.57,26.42,26.55,382800.0,26.42,26.57,26.42,26.55,382800.0
2007-01-09 15:00:00,26.54,26.67,25.64,26.62,121600.0,26.54,26.67,25.64,26.62,121600.0
2007-01-10 09:30:00,26.43,26.57,26.18,26.5,107000.0,26.43,26.57,26.18,26.5,107000.0
2007-01-10 10:00:00,26.51,26.72,26.41,26.69,82600.0,26.51,26.72,26.41,26.69,82600.0
2007-01-10 11:00:00,26.71,26.8,26.64,26.76,110200.0,26.71,26.8,26.64,26.76,110200.0
2007-01-10 12:00:00,26.77,26.77,26.63,26.72,152200.0,26.77,26.77,26.63,26.72,152200.0
2007-01-10 13:00:00,26.72,26.85,26.72,26.83,85700.0,26.72,26.85,26.72,26.83,85700.0
2007-01-10 14:00:00,26.83,26.88,26.79,26.85,70000.0,26.83,26.88,26.79,26.85,70000.0
2007-01-10 15:00:00,26.83,26.93,26.77,26.91,190400.0,26.83,26.93,26.77,26.91,190400.0
2007-01-11 09:30:00,26.91,27.03,26.9,27.01,157900.0,26.91,27.03,26.9,27.01,157900.0
2007-01-11 10:00:00,27.01,27.03,26.86,26.95,139200.0,27.01,27.03,26.86,26.95,139200.0
2007-01-11 11:00:00,26.95,27.03,26.95,26.98,169900.0,26.95,27.03,26.95,26.98,169900.0
2007-01-11 12:00:00,26.98,27.0,26.96,26.98,59400.0,26.98,27.0,26.96,26.98,59400.0
2007-01-11 13:00:00,26.98,27.03,26.97,26.99,97700.0,26.98,27.03,26.97,26.99,97700.0
2007-01-11 14:00:00,26.99,27.03,26.96,27.02,88900.0,26.99,27.03,26.96,27.02,88900.0
2007-01-11 15:00:00,27.02,27.03,26.93,26.95,356700.0,27.02,27.03,26.93,26.95,356700.0
2007-01-12 09:30:00,27.0,27.03,26.83,26.97,75000.0,27.0,27.03,26.83,26.97,75000.0
2007-01-12 10:00:00,26.97,26.97,26.76,26.77,72200.0,26.97,26.97,26.76,26.77,72200.0
2007-01-12 11:00:00,26.77,26.83,26.76,26.8,90400.0,26.77,26.83,26.76,26.8,90400.0
2007-01-12 12:00:00,26.8,26.9,26.73,26.88,67000.0,26.8,26.9,26.73,26.88,67000.0
2007-01-12 13:00:00,26.88,26.89,26.84,26.85,61800.0,26.88,26.89,26.84,26.85,61800.0
2007-01-12 14:00:00,26.86,26.87,26.8,26.84,107200.0,26.86,26.87,26.8,26.84,107200.0
2007-01-12 15:00:00,26.84,27.0,26.84,26.95,256200.0,26.84,27.0,26.84,26.95,256200.0
2007-01-16 09:30:00,26.95,27.03,26.81,26.99,93800.0,26.95,27.03,26.81,26.99,93800.0
2007-01-16 10:00:00,26.99,27.03,26.9,27.02,312000.0,26.99,27.03,26.9,27.02,312000.0
2007-01-16 11:00:00,27.01,27.03,26.98,27.01,49400.0,27.01,27.03,26.98,27.01,49400.0
2007-01-16 12:00:00,27.01,27.09,26.97,27.03,197500.0,27.01,27.09,26.97,27.03,197500.0
2007-01-16 13:00:00,27.02,27.04,27.0,27.03,67400.0,27.02,27.04,27.0,27.03,67400.0
2007-01-16 14:00:00,27.03,27.37,27.01,27.32,367500.0,27.03,27.37,27.01,27.32,367500.0
2007-01-16 15:00:00,27.31,27.31,27.1,27.15,218400.0,27.31,27.31,27.1,27.15,218400.0
2007-01-17 09:30:00,27.14,27.43,27.05,27.37,84900.0,27.14,27.43,27.05,27.37,84900.0
2007-01-17 10:00:00,27.37,27.4,27.26,27.36,109300.0,27.37,27.4,27.26,27.36,109300.0
2007-01-17 11:00:00,27.36,27.48,27.36,27.48,76100.0,27.36,27.48,27.36,27.48,76100.0
2007-01-17 12:00:00,27.48,27.49,27.45,27.46,67500.0,27.48,27.49,27.45,27.46,67500.0
2007-01-17 13:00:00,27.46,27.48,27.44,27.44,69500.0,27.46,27.48,27.44,27.44,69500.0
2007-01-17 14:00:00,27.44,27.48,27.44,27.45,129100.0,27.44,27.48,27.44,27.45,129100.0
2007-01-17 15:00:00,27.45,27.47,27.3,27.45,162400.0,27.45,27.47,27.3,27.45,162400.0
2007-01-18 09:30:00,27.36,27.37,27.1,27.11,48800.0,27.36,27.37,27.1,27.11,48800.0
2007-01-18 10:00:00,27.11,27.11,26.59,26.98,185700.0,27.11,27.11,26.59,26.98,185700.0
2007-01-18 11:00:00,26.98,27.0,26.72,26.76,98600.0,26.98,27.0,26.72,26.76,98600.0
2007-01-18 12:00:00,26.75,26.79,26.61,26.69,61900.0,26.75,26.79,26.61,26.69,61900.0
2007-01-18 13:00:00,26.68,26.71,26.54,26.58,78500.0,26.68,26.71,26.54,26.58,78500.0
2007-01-18 14:00:00,26.57,26.59,26.44,26.5,138800.0,26.57,26.59,26.44,26.5,138800.0
2007-01-18 15:00:00,26.51,26.63,26.44,26.55,162300.0,26.51,26.63,26.44,26.55,162300.0
2007-01-19 09:30:00,26.49,26.51,26.05,26.13,74600.0,26.49,26.51,26.05,26.13,74600.0
2007-01-19 10:00:00,26.14,26.57,26.09,26.56,73900.0,26.14,26.57,26.09,26.56,73900.0
2007-01-19 11:00:00,26.56,26.58,26.4,26.45,58900.0,26.56,26.58,26.4,26.45,58900.0
2007-01-19 12:00:00,26.45,26.46,26.35,26.37,73400.0,26.45,26.46,26.35,26.37,73400.0
2007-01-19 13:00:00,26.38,26.42,26.33,26.4,64400.0,26.38,26.42,26.33,26.4,64400.0
2007-01-19 14:00:00,26.39,26.47,26.39,26.44,89700.0,26.39,26.47,26.39,26.44,89700.0
2007-01-19 15:00:00,26.44,26.46,26.34,26.38,274200.0,26.44,26.46,26.34,26.38,274200.0
2007-01-22 09:30:00,26.46,26.6,26.41,26.41,89500.0,26.46,26.6,26.41,26.41,89500.0
2007-01-22 10:00:00,26.41,26.44,26.09,26.1,147300.0,26.41,26.44,26.09,26.1,147300.0
2007-01-22 11:00:00,26.1,26.26,26.09,26.11,106200.0,26.1,26.26,26.09,26.11,106200.0
2007-01-22 12:00:00,26.11,26.18,26.09,26.13,72800.0,26.11,26.18,26.09,26.13,72800.0
2007-01-22 13:00:00,26.13,26.18,26.09,26.14,100100.0,26.13,26.18,26.09,26.14,100100.0
2007-01-22 14:00:00,26.14,26.27,26.14,26.23,182000.0,26.14,26.27,26.14,26.23,182000.0
2007-01-22 15:00:00,26.22,26.3,26.21,26.26,229600.0,26.22,26.3,26.21,26.26,229600.0
2007-01-23 09:30:00,26.19,26.3,26.07,26.18,92800.0,26.19,26.3,26.07,26.18,92800.0
2007-01-23 10:00:00,26.17,26.25,26.05,26.09,142200.0,26.17,26.25,26.05,26.09,142200.0
2007-01-23 11:00:00,26.1,26.12,26.02,26.05,220800.0,26.1,26.12,26.02,26.05,220800.0
2007-01-23 12:00:00,26.06,26.09,26.01,26.08,165200.0,26.06,26.09,26.01,26.08,165200.0
2007-01-23 13:00:00,26.08,26.25,26.06,26.24,269600.0,26.08,26.25,26.06,26.24,269600.0
2007-01-23 14:00:00,26.25,26.25,26.11,26.18,154200.0,26.25,26.25,26.11,26.18,154200.0
2007-01-23 15:00:00,26.19,26.2,26.1,26.15,144600.0,26.19,26.2,26.1,26.15,144600.0
2007-01-24 09:30:00,26.05,26.26,26.01,26.26,53500.0,26.05,26.26,26.01,26.26,53500.0
2007-01-24 10:00:00,26.25,26.69,26.22,26.67,113100.0,26.25,26.69,26.22,26.67,113100.0
2007-01-24 11:00:00,26.66,26.77,26.62,26.68,130400.0,26.66,26.77,26.62,26.68,130400.0
2007-01-24 12:00:00,26.69,26.78,26.68,26.77,89800.0,26.69,26.78,26.68,26.77,89800.0
2007-01-24 13:00:00,26.77,26.83,26.75,26.82,77600.0,26.77,26.83,26.75,26.82,77600.0
2007-01-24 14:00:00,26.82,26.85,26.78,26.8,75900.0,26.82,26.85,26.78,26.8,75900.0
2007-01-24 15:00:00,26.8,26.82,26.75,26.77,127200.0,26.8,26.82,26.75,26.77,127200.0
2007-01-25 09:30:00,26.86,26.86,26.74,26.8,89400.0,26.86,26.86,26.74,26.8,89400.0
2007-01-25 10:00:00,26.8,26.85,26.64,26.7,121600.0,26.8,26.85,26.64,26.7,121600.0
2007-01-25 11:00:00,26.71,26.8,26.57,26.57,59600.0,26.71,26.8,26.57,26.57,59600.0
2007-01-25 12:00:00,26.58,26.7,26.5,26.68,84400.0,26.58,26.7,26.5,26.68,84400.0
2007-01-25 13:00:00,26.67,26.73,26.62,26.63,72500.0,26.67,26.73,26.62,26.63,72500.0
2007-01-25 14:00:00,26.63,26.64,26.46,26.55,100300.0,26.63,26.64,26.46,26.55,100300.0
2007-01-25 15:00:00,26.56,26.57,26.39,26.51,250900.0,26.56,26.57,26.39,26.51,250900.0
2007-01-26 09:30:00,26.47,26.64,26.15,26.22,41300.0,26.47,26.64,26.15,26.22,41300.0
2007-01-26 10:00:00,26.2,26.33,26.11,26.22,128100.0,26.2,26.33,26.11,26.22,128100.0
2007-01-26 11:00:00,26.22,26.38,26.21,26.27,43500.0,26.22,26.38,26.21,26.27,43500.0
2007-01-26 12:00:00,26.26,26.32,26.22,26.23,69100.0,26.26,26.32,26.22,26.23,69100.0
2007-01-26 13:00:00,26.22,26.26,26.14,26.19,64800.0,26.22,26.26,26.14,26.19,64800.0
2007-01-26 14:00:00,26.19,26.31,26.15,26.28,120500.0,26.19,26.31,26.15,26.28,120500.0
2007-01-26 15:00:00,26.28,26.37,26.27,26.33,121000.0,26.28,26.37,26.27,26.33,121000.0
2007-01-29 09:30:00,26.38,26.38,26.08,26.21,64200.0,26.38,26.38,26.08,26.21,64200.0
2007-01-29 10:00:00,26.21,26.48,26.2,26.42,75900.0,26.21,26.48,26.2,26.42,75900.0
2007-01-29 11:00:00,26.42,26.43,26.27,26.28,84800.0,26.42,26.43,26.27,26.28,84800.0
2007-01-29 12:00:00,26.28,26.43,26.27,26.42,64300.0,26.28,26.43,26.27,26.42,64300.0
2007-01-29 13:00:00,26.43,26.44,26.16,26.17,76800.0,26.43,26.44,26.16,26.17,76800.0
2007-01-29 14:00:00,26.16,26.31,26.11,26.15,94700.0,26.16,26.31,26.11,26.15,94700.0
2007-01-29 15:00:00,26.16,26.26,26.09,26.19,195700.0,26.16,26.26,26.09,26.19,195700.0
2007-01-30 09:30:00,26.37,26.6,26.29,26.59,124100.0,26.37,26.6,26.29,26.59,124100.0
2007-01-30 10:00:00,26.6,26.83,26.56,26.8,150300.0,26.6,26.83,26.56,26.8,150300.0
2007-01-30 11:00:00,26.8,26.96,26.8,26.8,130700.0,26.8,26.96,26.8,26.8,130700.0
2007-01-30 12:00:00,26.81,26.98,26.78,26.98,110900.0,26.81,26.98,26.78,26.98,110900.0
2007-01-30 13:00:00,26.98,27.06,26.85,27.02,185700.0,26.98,27.06,26.85,27.02,185700.0
2007-01-30 14:00:00,27.02,27.1,26.91,26.94,276700.0,27.02,27.1,26.91,26.94,276700.0
2007-01-30 15:00:00,26.94,27.0,26.9,27.0,383800.0,26.94,27.0,26.9,27.0,383800.0
2007-01-31 09:30:00,26.8,26.81,26.16,26.21,291100.0,26.8,26.81,26.16,26.21,291100.0
2007-01-31 10:00:00,26.21,26.38,26.15,26.18,295400.0,26.21,26.38,26.15,26.18,295400.0
2007-01-31 11:00:00,26.17,26.22,26.05,26.18,173400.0,26.17,26.22,26.05,26.18,173400.0
2007-01-31 12:00:00,26.18,26.32,26.16,26.31,105500.0,26.18,26.32,26.16,26.31,105500.0
2007-01-31 13:00:00,26.32,26.33,26.3,26.3,80100.0,26.32,26.33,26.3,26.3,80100.0
2007-01-31 14:00:00,26.3,26.65,26.27,26.6,188500.0,26.3,26.65,26.27,26.6,188500.0
2007-01-31 15:00:00,26.59,26.8,26.5,26.6,316400.0,26.59,26.8,26.5,26.6,316400.0
2007-02-01 09:30:00,26.73,26.9,26.73,26.81,120000.0,26.73,26.9,26.73,26.81,120000.0
2007-02-01 10:00:00,26.8,26.85,26.74,26.74,232400.0,26.8,26.85,26.74,26.74,232400.0
2007-02-01 11:00:00,26.74,26.77,26.39,26.48,187600.0,26.74,26.77,26.39,26.48,187600.0
2007-02-01 12:00:00,26.48,26.5,26.25,26.28,159500.0,26.48,26.5,26.25,26.28,159500.0
2007-02-01 13:00:00,26.28,26.36,26.19,26.33,117500.0,26.28,26.36,26.19,26.33,117500.0
2007-02-01 14:00:00,26.33,26.41,26.27,26.39,172300.0,26.33,26.41,26.27,26.39,172300.0
2007-02-01 15:00:00,26.39,26.57,26.38,26.56,305400.0,26.39,26.57,26.38,26.56,305400.0
2007-02-02 09:30:00,26.57,26.7,26.16,26.21,126700.0,26.57,26.7,26.16,26.21,126700.0
2007-02-02 10:00:00,26.2,26.5,26.16,26.5,189900.0,26.2,26.5,26.16,26.5,189900.0
2007-02-02 11:00:00,26.49,26.5,26.4,26.47,102300.0,26.49,26.5,26.4,26.47,102300.0
2007-02-02 12:00:00,26.47,26.6,26.46,26.59,194500.0,26.47,26.6,26.46,26.59,194500.0
2007-02-02 13:00:00,26.6,26.64,26.58,26.59,104800.0,26.6,26.64,26.58,26.59,104800.0
2007-02-02 14:00:00,26.58,26.58,26.46,26.49,191600.0,26.58,26.58,26.46,26.49,191600.0
2007-02-02 15:00:00,26.48,26.49,26.35,26.37,222000.0,26.48,26.49,26.35,26.37,222000.0
2007-02-05 09:30:00,26.23,26.42,26.16,26.39,64600.0,26.23,26.42,26.16,26.39,64600.0
2007-02-05 10:00:00,26.41,26.45,26.17,26.38,86100.0,26.41,26.45,26.17,26.38,86100.0
2007-02-05 11:00:00,26.38,26.46,26.33,26.44,90700.0,26.38,26.46,26.33,26.44,90700.0
2007-02-05 12:00:00,26.44,26.47,26.33,26.39,56500.0,26.44,26.47,26.33,26.39,56500.0
2007-02-05 13:00:00,26.39,26.39,26.3,26.31,47500.0,26.39,26.39,26.3,26.31,47500.0
2007-02-05 14:00:00,26.3,26.45,26.28,26.42,94000.0,26.3,26.45,26.28,26.42,94000.0
2007-02-05 15:00:00,26.41,26.49,26.34,26.43,126500.0,26.41,26.49,26.34,26.43,126500.0
2007-02-06 09:30:00,26.61,26.62,26.27,26.27,68600.0,26.61,26.62,26.27,26.27,68600.0
2007-02-06 10:00:00,26.27,26.5,26.05,26.06,108900.0,26.27,26.5,26.05,26.06,108900.0
2007-02-06 11:00:00,26.06,26.23,26.05,26.17,111000.0,26.06,26.23,26.05,26.17,111000.0
2007-02-06 12:00:00,26.17,26.25,26.05,26.06,67900.0,26.17,26.25,26.05,26.06,67900.0
2007-02-06 13:00:00,26.05,26.2,26.05,26.13,115600.0,26.05,26.2,26.05,26.13,115600.0
2007-02-06 14:00:00,26.12,26.18,26.11,26.18,84700.0,26.12,26.18,26.11,26.18,84700.0
2007-02-06 15:00:00,26.18,26.26,26.17,26.25,125100.0,26.18,26.26,26.17,26.25,125100.0
2007-02-07 09:30:00,26.26,26.42,26.24,26.27,30600.0,26.26,26.42,26.24,26.27,30600.0
2007-02-07 10:00:00,26.25,26.49,26.22,26.49,69700.0,26.25,26.49,26.22,26.49,69700.0
2007-02-07 11:00:00,26.48,26.6,26.41,26.57,140900.0,26.48,26.6,26.41,26.57,140900.0
2007-02-07 12:00:00,26.57,26.83,26.57,26.79,261300.0,26.57,26.83,26.57,26.79,261300.0
2007-02-07 13:00:00,26.79,26.84,26.65,26.74,217500.0,26.79,26.84,26.65,26.74,217500.0
2007-02-07 14:00:00,26.7,26.75,26.62,26.69,146800.0,26.7,26.75,26.62,26.69,146800.0
2007-02-07 15:00:00,26.7,26.84,26.69,26.75,224200.0,26.7,26.84,26.69,26.75,224200.0
2007-02-08 09:30:00,26.61,26.75,26.57,26.71,55600.0,26.61,26.75,26.57,26.71,55600.0
2007-02-08 10:00:00,26.67,26.75,26.63,26.68,147300.0,26.67,26.75,26.63,26.68,147300.0
2007-02-08 11:00:00,26.67,26.74,26.67,26.72,88500.0,26.67,26.74,26.67,26.72,88500.0
2007-02-08 12:00:00,26.71,26.75,26.69,26.72,129400.0,26.71,26.75,26.69,26.72,129400.0
2007-02-08 13:00:00,26.72,26.74,26.67,26.71,170000.0,26.72,26.74,26.67,26.71,170000.0
2007-02-08 14:00:00,26.7,26.72,26.64,26.7,188700.0,26.7,26.72,26.64,26.7,188700.0
2007-02-08 15:00:00,26.69,26.74,26.66,26.73,412400.0,26.69,26.74,26.66,26.73,412400.0
2007-02-09 09:30:00,26.74,26.8,26.67,26.67,39400.0,26.74,26.8,26.67,26.67,39400.0
2007-02-09 10:00:00,26.66,26.7,26.3,26.31,103700.0,26.66,26.7,26.3,26.31,103700.0
2007-02-09 11:00:00,26.31,26.4,26.23,26.36,102900.0,26.31,26.4,26.23,26.36,102900.0
2007-02-09 12:00:00,26.36,26.43,26.17,26.17,79700.0,26.36,26.43,26.17,26.17,79700.0
2007-02-09 13:00:00,26.17,26.26,26.1,26.21,227300.0,26.17,26.26,26.1,26.21,227300.0
2007-02-09 14:00:00,26.2,26.25,25.94,26.0,242000.0,26.2,26.25,25.94,26.0,242000.0
2007-02-09 15:00:00,26.0,26.13,25.99,26.1,290000.0,26.0,26.13,25.99,26.1,290000.0
2007-02-12 09:30:00,26.07,26.1,25.79,25.86,70500.0,26.07,26.1,25.79,25.86,70500.0
2007-02-12 10:00:00,25.87,26.0,25.84,25.93,111000.0,25.87,26.0,25.84,25.93,111000.0
2007-02-12 11:00:00,25.93,26.0,25.93,25.99,53700.0,25.93,26.0,25.93,25.99,53700.0
2007-02-12 12:00:00,26.0,26.0,25.97,25.97,69200.0,26.0,26.0,25.97,25.97,69200.0
2007-02-12 13:00:00,25.97,25.98,25.83,25.84,85300.0,25.97,25.98,25.83,25.84,85300.0
2007-02-12 14:00:00,25.84,25.9,25.82,25.86,90400.0,25.84,25.9,25.82,25.86,90400.0
2007-02-12 15:00:00,25.87,25.9,25.79,25.83,173600.0,25.87,25.9,25.79,25.83,173600.0
2007-02-13 09:30:00,25.94,25.96,25.77,25.93,44400.0,25.94,25.96,25.77,25.93,44400.0
2007-02-13 10:00:00,25.92,25.96,25.65,25.67,114600.0,25.92,25.96,25.65,25.67,114600.0
2007-02-13 11:00:00,25.67,25.83,25.66,25.73,139100.0,25.67,25.83,25.66,25.73,139100.0
2007-02-13 12:00:00,25.74,25.98,25.74,25.81,121500.0,25.74,25.98,25.74,25.81,121500.0
2007-02-13 13:00:00,25.81,25.89,25.8,25.88,45400.0,25.81,25.89,25.8,25.88,45400.0
2007-02-13 14:00:00,25.88,25.91,25.84,25.87,55600.0,25.88,25.91,25.84,25.87,55600.0
2007-02-13 15:00:00,25.87,25.87,25.75,25.85,224300.0,25.87,25.87,25.75,25.85,224300.0
2007-02-14 09:30:00,25.88,25.91,25.75,25.75,54900.0,25.88,25.91,25.75,25.75,54900.0
2007-02-14 10:00:00,25.76,26.0,25.76,25.87,92700.0,25.76,26.0,25.76,25.87,92700.0
2007-02-14 11:00:00,25.87,25.99,25.86,25.96,50100.0,25.87,25.99,25.86,25.96,50100.0
2007-02-14 12:00:00,25.97,26.04,25.94,26.04,72000.0,25.97,26.04,25.94,26.04,72000.0
2007-02-14 13:00:00,26.04,26.17,26.03,26.16,134700.0,26.04,26.17,26.03,26.16,134700.0
2007-02-14 14:00:00,26.16,26.19,26.03,26.04,101800.0,26.16,26.19,26.03,26.04,101800.0
2007-02-14 15:00:00,26.03,26.11,26.03,26.09,138600.0,26.03,26.11,26.03,26.09,138600.0
2007-02-15 09:30:00,26.11,26.12,25.98,26.01,53800.0,26.11,26.12,25.98,26.01,53800.0
2007-02-15 10:00:00,26.0,26.08,25.94,25.97,104500.0,26.0,26.08,25.94,25.97,104500.0
2007-02-15 11:00:00,25.97,26.18,25.97,26.15,68000.0,25.97,26.18,25.97,26.15,68000.0
2007-02-15 12:00:00,26.15,26.18,26.06,26.11,97100.0,26.15,26.18,26.06,26.11,97100.0
2007-02-15 13:00:00,26.12,26.25,26.12,26.25,185800.0,26.12,26.25,26.12,26.25,185800.0
2007-02-15 14:00:00,26.25,26.4,26.21,26.39,188300.0,26.25,26.4,26.21,26.39,188300.0
2007-02-15 15:00:00,26.39,26.45,26.32,26.32,220100.0,26.39,26.45,26.32,26.32,220100.0
2007-02-16 09:30:00,26.34,26.34,26.07,26.12,69700.0,26.34,26.34,26.07,26.12,69700.0
2007-02-16 10:00:00,26.13,26.15,26.04,26.08,68100.0,26.13,26.15,26.04,26.08,68100.0
2007-02-16 11:00:00,26.08,26.08,26.02,26.08,47200.0,26.08,26.08,26.02,26.08,47200.0
2007-02-16 12:00:00,26.08,26.19,26.06,26.19,60100.0,26.08,26.19,26.06,26.19,60100.0
2007-02-16 13:00:00,26.2,26.21,26.08,26.12,73300.0,26.2,26.21,26.08,26.12,73300.0
2007-02-16 14:00:00,26.13,26.19,26.12,26.14,51900.0,26.13,26.19,26.12,26.14,51900.0
2007-02-16 15:00:00,26.14,26.2,26.1,26.17,145300.0,26.14,26.2,26.1,26.17,145300.0
2007-02-20 09:30:00,26.12,26.28,25.96,25.98,100300.0,26.12,26.28,25.96,25.98,100300.0
2007-02-20 10:00:00,25.97,26.12,25.86,26.05,150800.0,25.97,26.12,25.86,26.05,150800.0
2007-02-20 11:00:00,26.05,26.31,26.01,26.19,184000.0,26.05,26.31,26.01,26.19,184000.0
2007-02-20 12:00:00,26.2,26.46,26.19,26.41,166000.0,26.2,26.46,26.19,26.41,166000.0
2007-02-20 13:00:00,26.41,26.45,26.39,26.43,91800.0,26.41,26.45,26.39,26.43,91800.0
2007-02-20 14:00:00,26.44,26.68,26.43,26.67,209400.0,26.44,26.68,26.43,26.67,209400.0
2007-02-20 15:00:00,26.68,26.71,26.63,26.63,240400.0,26.68,26.71,26.63,26.63,240400.0
2007-02-21 09:30:00,26.69,26.69,26.39,26.54,132400.0,26.69,26.69,26.39,26.54,132400.0
2007-02-21 10:00:00,26.52,26.79,26.5,26.55,153200.0,26.52,26.79,26.5,26.55,153200.0
2007-02-21 11:00:00,26.54,26.63,26.46,26.59,152300.0,26.54,26.63,26.46,26.59,152300.0
2007-02-21 12:00:00,26.59,26.7,26.5,26.63,140000.0,26.59,26.7,26.5,26.63,140000.0
2007-02-21 13:00:00,26.62,26.76,26.55,26.71,157600.0,26.62,26.76,26.55,26.71,157600.0
2007-02-21 14:00:00,26.7,26.9,26.66,26.85,219300.0,26.7,26.9,26.66,26.85,219300.0
2007-02-21 15:00:00,26.85,26.9,26.76,26.82,355700.0,26.85,26.9,26.76,26.82,355700.0
2007-02-22 09:30:00,25.76,26.89,25.71,26.65,434000.0,25.76,26.89,25.71,26.65,434000.0
2007-02-22 10:00:00,26.66,26.69,25.66,25.66,363900.0,26.66,26.69,25.66,25.66,363900.0
2007-02-22 11:00:00,25.66,25.83,25.39,25.83,495100.0,25.66,25.83,25.39,25.83,495100.0
2007-02-22 12:00:00,25.83,26.04,25.75,25.98,254700.0,25.83,26.04,25.75,25.98,254700.0
2007-02-22 13:00:00,25.98,26.13,25.97,26.11,182100.0,25.98,26.13,25.97,26.11,182100.0
2007-02-22 14:00:00,26.12,26.33,26.04,26.08,227600.0,26.12,26.33,26.04,26.08,227600.0
2007-02-22 15:00:00,26.08,26.2,26.06,26.15,367000.0,26.08,26.2,26.06,26.15,367000.0
2007-02-23 09:30:00,26.11,26.23,26.07,26.11,84400.0,26.11,26.23,26.07,26.11,84400.0
2007-02-23 10:00:00,26.11,26.17,25.98,26.09,195800.0,26.11,26.17,25.98,26.09,195800.0
2007-02-23 11:00:00,26.09,26.26,26.07,26.16,188600.0,26.09,26.26,26.07,26.16,188600.0
2007-02-23 12:00:00,26.16,26.18,26.1,26.14,160900.0,26.16,26.18,26.1,26.14,160900.0
2007-02-23 13:00:00,26.15,26.28,26.15,26.27,150200.0,26.15,26.28,26.15,26.27,150200.0
2007-02-23 14:00:00,26.26,26.36,26.26,26.35,75500.0,26.26,26.36,26.26,26.35,75500.0
2007-02-23 15:00:00,26.35,26.49,26.32,26.37,211600.0,26.35,26.49,26.32,26.37,211600.0
2007-02-26 09:30:00,26.48,26.48,26.2,26.28,204600.0,26.48,26.48,26.2,26.28,204600.0
2007-02-26 10:00:00,26.26,26.31,26.01,26.15,151400.0,26.26,26.31,26.01,26.15,151400.0
2007-02-26 11:00:00,26.15,26.25,26.15,26.25,114300.0,26.15,26.25,26.15,26.25,114300.0
2007-02-26 12:00:00,26.25,26.31,26.14,26.16,221200.0,26.25,26.31,26.14,26.16,221200.0
2007-02-26 13:00:00,26.16,26.25,26.09,26.21,141400.0,26.16,26.25,26.09,26.21,141400.0
2007-02-26 14:00:00,26.22,26.31,26.21,26.24,119800.0,26.22,26.31,26.21,26.24,119800.0
2007-02-26 15:00:00,26.25,26.35,26.24,26.31,267000.0,26.25,26.35,26.24,26.31,267000.0
2007-02-27 09:30:00,25.88,26.14,25.6,25.81,105900.0,25.88,26.14,25.6,25.81,105900.0
2007-02-27 10:00:00,25.81,26.07,25.67,25.69,183500.0,25.81,26.07,25.67,25.69,183500.0
2007-02-27 11:00:00,25.68,25.78,25.64,25.67,161200.0,25.68,25.78,25.64,25.67,161200.0
2007-02-27 12:00:00,25.67,25.67,25.46,25.55,117900.0,25.67,25.67,25.46,25.55,117900.0
2007-02-27 13:00:00,25.55,25.58,25.42,25.43,90000.0,25.55,25.58,25.42,25.43,90000.0
2007-02-27 14:00:00,25.44,25.46,25.24,25.4,222100.0,25.44,25.46,25.24,25.4,222100.0
2007-02-27 15:00:00,25.4,25.66,25.3,25.66,453300.0,25.4,25.66,25.3,25.66,453300.0
2007-02-28 09:30:00,25.57,25.73,25.25,25.48,154500.0,25.57,25.73,25.25,25.48,154500.0
2007-02-28 10:00:00,25.48,26.01,25.45,25.93,304300.0,25.48,26.01,25.45,25.93,304300.0
2007-02-28 11:00:00,25.94,25.97,25.63,25.68,187000.0,25.94,25.97,25.63,25.68,187000.0
2007-02-28 12:00:00,25.67,25.84,25.64,25.76,194100.0,25.67,25.84,25.64,25.76,194100.0
2007-02-28 13:00:00,25.76,25.85,25.73,25.75,125800.0,25.76,25.85,25.73,25.75,125800.0
2007-02-28 14:00:00,25.75,25.75,25.6,25.63,131300.0,25.75,25.75,25.6,25.63,131300.0
2007-02-28 15:00:00,25.64,25.71,25.55,25.58,232700.0,25.64,25.71,25.55,25.58,232700.0
2007-03-01 09:30:00,24.6,24.71,24.02,24.71,261600.0,24.6,24.71,24.02,24.71,261600.0
2007-03-01 10:00:00,24.68,25.05,24.67,24.93,237600.0,24.68,25.05,24.67,24.93,237600.0
2007-03-01 11:00:00,24.92,25.0,24.88,24.93,164800.0,24.92,25.0,24.88,24.93,164800.0
2007-03-01 12:00:00,24.93,25.05,24.93,25.05,120300.0,24.93,25.05,24.93,25.05,120300.0
2007-03-01 13:00:00,25.05,25.06,24.82,24.96,148200.0,25.05,25.06,24.82,24.96,148200.0
2007-03-01 14:00:00,24.97,25.06,24.96,25.04,150700.0,24.97,25.06,24.96,25.04,150700.0
2007-03-01 15:00:00,25.05,25.05,24.78,24.88,370400.0,25.05,25.05,24.78,24.88,370400.0
2007-03-02 09:30:00,24.78,24.92,24.62,24.85,75700.0,24.78,24.92,24.62,24.85,75700.0
2007-03-02 10:00:00,24.83,25.02,24.75,25.0,100500.0,24.83,25.02,24.75,25.0,100500.0
2007-03-02 11:00:00,25.01,25.08,24.84,24.86,86200.0,25.01,25.08,24.84,24.86,86200.0
2007-03-02 12:00:00,24.86,24.94,24.62,24.8,79600.0,24.86,24.94,24.62,24.8,79600.0
2007-03-02 13:00:00,24.8,24.85,24.66,24.77,128300.0,24.8,24.85,24.66,24.77,128300.0
2007-03-02 14:00:00,24.77,24.8,24.59,24.65,169300.0,24.77,24.8,24.59,24.65,169300.0
2007-03-02 15:00:00,24.64,24.74,24.56,24.59,241400.0,24.64,24.74,24.56,24.59,241400.0
2007-03-05 09:30:00,24.28,24.53,24.28,24.44,156100.0,24.28,24.53,24.28,24.44,156100.0
2007-03-05 10:00:00,24.44,24.74,24.25,24.33,166300.0,24.44,24.74,24.25,24.33,166300.0
2007-03-05 11:00:00,24.35,24.55,24.32,24.35,125500.0,24.35,24.55,24.32,24.35,125500.0
2007-03-05 12:00:00,24.32,24.52,24.19,24.41,124600.0,24.32,24.52,24.19,24.41,124600.0
2007-03-05 13:00:00,24.41,24.58,24.39,24.58,94700.0,24.41,24.58,24.39,24.58,94700.0
2007-03-05 14:00:00,24.58,24.65,24.57,24.61,138100.0,24.58,24.65,24.57,24.61,138100.0
2007-03-05 15:00:00,24.62,24.62,24.33,24.33,217700.0,24.62,24.62,24.33,24.33,217700.0
2007-03-06 09:30:00,24.43,24.79,24.36,24.71,101000.0,24.43,24.79,24.36,24.71,101000.0
2007-03-06 10:00:00,24.71,24.88,24.62,24.85,124900.0,24.71,24.88,24.62,24.85,124900.0
2007-03-06 11:00:00,24.84,25.17,24.84,25.16,199100.0,24.84,25.17,24.84,25.16,199100.0
2007-03-06 12:00:00,25.16,25.23,25.11,25.22,145600.0,25.16,25.23,25.11,25.22,145600.0
2007-03-06 13:00:00,25.21,25.43,25.18,25.41,205500.0,25.21,25.43,25.18,25.41,205500.0
2007-03-06 14:00:00,25.41,25.5,25.4,25.42,204200.0,25.41,25.5,25.4,25.42,204200.0
2007-03-06 15:00:00,25.42,25.65,25.37,25.45,443800.0,25.42,25.65,25.37,25.45,443800.0
2007-03-07 09:30:00,25.39,25.6,25.15,25.54,163800.0,25.39,25.6,25.15,25.54,163800.0
2007-03-07 10:00:00,25.56,25.57,25.36,25.37,193000.0,25.56,25.57,25.36,25.37,193000.0
2007-03-07 11:00:00,25.37,25.43,25.33,25.38,168800.0,25.37,25.43,25.33,25.38,168800.0
2007-03-07 12:00:00,25.38,25.5,25.33,25.4,191500.0,25.38,25.5,25.33,25.4,191500.0
2007-03-07 13:00:00,25.36,25.59,25.34,25.57,228900.0,25.36,25.59,25.34,25.57,228900.0
2007-03-07 14:00:00,25.57,25.61,25.4,25.4,216300.0,25.57,25.61,25.4,25.4,216300.0
2007-03-07 15:00:00,25.4,25.46,25.33,25.36,185300.0,25.4,25.46,25.33,25.36,185300.0
2007-03-08 09:30:00,25.59,25.59,25.35,25.37,65300.0,25.59,25.59,25.35,25.37,65300.0
2007-03-08 10:00:00,25.37,25.44,25.33,25.34,64800.0,25.37,25.44,25.33,25.34,64800.0
2007-03-08 11:00:00,25.34,25.34,25.21,25.29,78400.0,25.34,25.34,25.21,25.29,78400.0
2007-03-08 12:00:00,25.29,25.3,25.13,25.17,96500.0,25.29,25.3,25.13,25.17,96500.0
2007-03-08 13:00:00,25.18,25.34,25.16,25.31,41500.0,25.18,25.34,25.16,25.31,41500.0
2007-03-08 14:00:00,25.31,25.31,25.07,25.15,95500.0,25.31,25.31,25.07,25.15,95500.0
2007-03-08 15:00:00,25.15,25.2,25.1,25.15,120600.0,25.15,25.2,25.1,25.15,120600.0
2007-03-09 09:30:00,25.42,25.75,25.42,25.71,137000.0,25.42,25.75,25.42,25.71,137000.0
2007-03-09 10:00:00,25.71,25.88,25.65,25.75,187800.0,25.71,25.88,25.65,25.75,187800.0
2007-03-09 11:00:00,25.74,25.74,25.63,25.72,63700.0,25.74,25.74,25.63,25.72,63700.0
2007-03-09 12:00:00,25.72,25.75,25.63,25.64,54000.0,25.72,25.75,25.63,25.64,54000.0
2007-03-09 13:00:00,25.64,25.71,25.63,25.68,116100.0,25.64,25.71,25.63,25.68,116100.0
2007-03-09 14:00:00,25.68,25.81,25.6,25.75,185700.0,25.68,25.81,25.6,25.75,185700.0
2007-03-09 15:00:00,25.74,25.75,25.65,25.69,306500.0,25.74,25.75,25.65,25.69,306500.0
2007-03-12 09:30:00,25.93,26.19,25.9,26.02,247900.0,25.93,26.19,25.9,26.02,247900.0
2007-03-12 10:00:00,26.01,26.22,26.01,26.15,226900.0,26.01,26.22,26.01,26.15,226900.0
2007-03-12 11:00:00,26.15,26.16,26.1,26.14,61900.0,26.15,26.16,26.1,26.14,61900.0
2007-03-12 12:00:00,26.15,26.27,26.14,26.26,184600.0,26.15,26.27,26.14,26.26,184600.0
2007-03-12 13:00:00,26.25,26.31,26.22,26.24,116900.0,26.25,26.31,26.22,26.24,116900.0
2007-03-12 14:00:00,26.24,26.27,26.1,26.25,115200.0,26.24,26.27,26.1,26.25,115200.0
2007-03-12 15:00:00,26.25,26.27,26.15,26.16,257600.0,26.25,26.27,26.15,26.16,257600.0
2007-03-13 09:30:00,25.95,26.07,25.91,26.01,142600.0,25.95,26.07,25.91,26.01,142600.0
2007-03-13 10:00:00,26.03,26.31,25.97,26.29,230900.0,26.03,26.31,25.97,26.29,230900.0
2007-03-13 11:00:00,26.3,26.41,26.18,26.2,235600.0,26.3,26.41,26.18,26.2,235600.0
2007-03-13 12:00:00,26.2,26.21,26.07,26.16,133200.0,26.2,26.21,26.07,26.16,133200.0
2007-03-13 13:00:00,26.15,26.15,26.05,26.12,158200.0,26.15,26.15,26.05,26.12,158200.0
2007-03-13 14:00:00,26.11,26.25,26.04,26.07,261800.0,26.11,26.25,26.04,26.07,261800.0
2007-03-13 15:00:00,26.07,26.16,26.02,26.02,378400.0,26.07,26.16,26.02,26.02,378400.0
2007-03-14 09:30:00,26.02,26.22,25.99,26.2,169700.0,26.02,26.22,25.99,26.2,169700.0
2007-03-14 10:00:00,26.19,26.25,26.02,26.14,238900.0,26.19,26.25,26.02,26.14,238900.0
2007-03-14 11:00:00,26.13,26.18,26.12,26.15,164200.0,26.13,26.18,26.12,26.15,164200.0
2007-03-14 12:00:00,26.14,26.15,25.94,26.02,350300.0,26.14,26.15,25.94,26.02,350300.0
2007-03-14 13:00:00,26.01,26.15,26.0,26.08,221700.0,26.01,26.15,26.0,26.08,221700.0
2007-03-14 14:00:00,26.09,26.19,26.07,26.13,174600.0,26.09,26.19,26.07,26.13,174600.0
2007-03-14 15:00:00,26.13,26.22,26.12,26.16,307900.0,26.13,26.22,26.12,26.16,307900.0
2007-03-15 09:30:00,26.11,26.36,26.11,26.35,104500.0,26.11,26.36,26.11,26.35,104500.0
2007-03-15 10:00:00,26.36,26.43,26.32,26.4,165800.0,26.36,26.43,26.32,26.4,165800.0
2007-03-15 11:00:00,26.4,26.46,26.2,26.44,218600.0,26.4,26.46,26.2,26.44,218600.0
2007-03-15 12:00:00,26.44,26.48,26.42,26.48,188200.0,26.44,26.48,26.42,26.48,188200.0
2007-03-15 13:00:00,26.48,26.57,26.39,26.5,246300.0,26.48,26.57,26.39,26.5,246300.0
2007-03-15 14:00:00,26.49,26.56,26.46,26.5,143400.0,26.49,26.56,26.46,26.5,143400.0
2007-03-15 15:00:00,26.5,26.54,26.44,26.5,181800.0,26.5,26.54,26.44,26.5,181800.0
2007-03-16 09:30:00,26.39,26.65,26.34,26.64,165400.0,26.39,26.65,26.34,26.64,165400.0
2007-03-16 10:00:00,26.63,26.63,26.46,26.51,99900.0,26.63,26.63,26.46,26.51,99900.0
2007-03-16 11:00:00,26.51,26.51,26.32,26.49,112400.0,26.51,26.51,26.32,26.49,112400.0
2007-03-16 12:00:00,26.49,26.57,26.47,26.52,131600.0,26.49,26.57,26.47,26.52,131600.0
2007-03-16 13:00:00,26.5,26.57,26.46,26.55,60100.0,26.5,26.57,26.46,26.55,60100.0
2007-03-16 14:00:00,26.54,26.55,26.48,26.53,112400.0,26.54,26.55,26.48,26.53,112400.0
2007-03-16 15:00:00,26.53,26.54,26.47,26.5,124300.0,26.53,26.54,26.47,26.5,124300.0
2007-03-19 09:30:00,26.52,26.65,26.52,26.6,51400.0,26.52,26.65,26.52,26.6,51400.0
2007-03-19 10:00:00,26.61,26.63,26.56,26.61,96500.0,26.61,26.63,26.56,26.61,96500.0
2007-03-19 11:00:00,26.61,26.62,26.56,26.56,131700.0,26.61,26.62,26.56,26.56,131700.0
2007-03-19 12:00:00,26.56,26.57,26.48,26.49,125800.0,26.56,26.57,26.48,26.49,125800.0
2007-03-19 13:00:00,26.48,26.62,26.47,26.57,162100.0,26.48,26.62,26.47,26.57,162100.0
2007-03-19 14:00:00,26.56,26.61,26.56,26.57,112800.0,26.56,26.61,26.56,26.57,112800.0
2007-03-19 15:00:00,26.56,26.58,26.32,26.34,423000.0,26.56,26.58,26.32,26.34,423000.0
2007-03-20 09:30:00,26.32,26.46,26.14,26.46,101300.0,26.32,26.46,26.14,26.46,101300.0
2007-03-20 10:00:00,26.46,26.61,26.45,26.54,113000.0,26.46,26.61,26.45,26.54,113000.0
2007-03-20 11:00:00,26.53,26.63,26.5,26.59,122200.0,26.53,26.63,26.5,26.59,122200.0
2007-03-20 12:00:00,26.59,26.62,26.51,26.51,94200.0,26.59,26.62,26.51,26.51,94200.0
2007-03-20 13:00:00,26.51,26.57,26.44,26.53,155400.0,26.51,26.57,26.44,26.53,155400.0
2007-03-20 14:00:00,26.53,26.59,26.51,26.57,59300.0,26.53,26.59,26.51,26.57,59300.0
2007-03-20 15:00:00,26.56,26.75,26.55,26.75,232300.0,26.56,26.75,26.55,26.75,232300.0
2007-03-21 09:30:00,26.65,26.67,26.54,26.57,49100.0,26.65,26.67,26.54,26.57,49100.0
2007-03-21 10:00:00,26.57,26.63,26.54,26.57,88100.0,26.57,26.63,26.54,26.57,88100.0
2007-03-21 11:00:00,26.57,26.58,26.53,26.57,58300.0,26.57,26.58,26.53,26.57,58300.0
2007-03-21 12:00:00,26.58,26.62,26.56,26.59,53100.0,26.58,26.62,26.56,26.59,53100.0
2007-03-21 13:00:00,26.59,26.66,26.57,26.63,47400.0,26.59,26.66,26.57,26.63,47400.0
2007-03-21 14:00:00,26.63,26.95,26.59,26.95,155600.0,26.63,26.95,26.59,26.95,155600.0
2007-03-21 15:00:00,26.95,27.0,26.88,26.95,211400.0,26.95,27.0,26.88,26.95,211400.0
2007-03-22 09:30:00,26.89,26.97,26.8,26.92,57800.0,26.89,26.97,26.8,26.92,57800.0
2007-03-22 10:00:00,26.92,26.97,26.9,26.92,115600.0,26.92,26.97,26.9,26.92,115600.0
2007-03-22 11:00:00,26.91,26.99,26.91,26.98,94800.0,26.91,26.99,26.91,26.98,94800.0
2007-03-22 12:00:00,26.98,27.0,26.95,26.96,70900.0,26.98,27.0,26.95,26.96,70900.0
2007-03-22 13:00:00,26.96,26.99,26.93,26.97,84200.0,26.96,26.99,26.93,26.97,84200.0
2007-03-22 14:00:00,26.97,27.0,26.95,26.96,126200.0,26.97,27.0,26.95,26.96,126200.0
2007-03-22 15:00:00,26.96,27.0,26.94,27.0,246000.0,26.96,27.0,26.94,27.0,246000.0
2007-03-23 09:30:00,26.87,26.95,26.75,26.92,54600.0,26.87,26.95,26.75,26.92,54600.0
2007-03-23 10:00:00,26.93,26.97,26.65,26.67,144600.0,26.93,26.97,26.65,26.67,144600.0
2007-03-23 11:00:00,26.67,26.69,26.54,26.59,119900.0,26.67,26.69,26.54,26.59,119900.0
2007-03-23 12:00:00,26.59,26.7,26.59,26.68,51800.0,26.59,26.7,26.59,26.68,51800.0
2007-03-23 13:00:00,26.69,26.69,26.57,26.64,122500.0,26.69,26.69,26.57,26.64,122500.0
2007-03-23 14:00:00,26.64,26.71,26.63,26.68,99100.0,26.64,26.71,26.63,26.68,99100.0
2007-03-23 15:00:00,26.68,26.69,26.64,26.65,165300.0,26.68,26.69,26.64,26.65,165300.0
2007-03-26 09:30:00,26.54,26.81,26.54,26.81,74300.0,26.54,26.81,26.54,26.81,74300.0
2007-03-26 10:00:00,26.8,26.8,26.54,26.56,88000.0,26.8,26.8,26.54,26.56,88000.0
2007-03-26 11:00:00,26.57,26.57,26.5,26.53,55800.0,26.57,26.57,26.5,26.53,55800.0
2007-03-26 12:00:00,26.53,26.62,26.53,26.55,65000.0,26.53,26.62,26.53,26.55,65000.0
2007-03-26 13:00:00,26.54,26.54,26.5,26.52,90900.0,26.54,26.54,26.5,26.52,90900.0
2007-03-26 14:00:00,26.53,26.55,26.52,26.55,115400.0,26.53,26.55,26.52,26.55,115400.0
2007-03-26 15:00:00,26.55,26.6,26.49,26.5,431500.0,26.55,26.6,26.49,26.5,431500.0
2007-03-27 09:30:00,26.58,26.65,26.16,26.6,112000.0,26.58,26.65,26.16,26.6,112000.0
2007-03-27 10:00:00,26.59,26.77,26.58,26.61,238400.0,26.59,26.77,26.58,26.61,238400.0
2007-03-27 11:00:00,26.6,26.61,26.45,26.49,162100.0,26.6,26.61,26.45,26.49,162100.0
2007-03-27 12:00:00,26.5,26.54,26.43,26.53,99800.0,26.5,26.54,26.43,26.53,99800.0
2007-03-27 13:00:00,26.53,26.53,26.47,26.49,40500.0,26.53,26.53,26.47,26.49,40500.0
2007-03-27 14:00:00,26.48,26.5,26.46,26.5,64400.0,26.48,26.5,26.46,26.5,64400.0
2007-03-27 15:00:00,26.5,26.5,26.46,26.49,120900.0,26.5,26.5,26.46,26.49,120900.0
2007-03-28 09:30:00,26.43,26.43,26.09,26.23,95500.0,26.43,26.43,26.09,26.23,95500.0
2007-03-28 10:00:00,26.23,26.28,26.0,26.05,168000.0,26.23,26.28,26.0,26.05,168000.0
2007-03-28 11:00:00,26.06,26.1,26.0,26.05,165900.0,26.06,26.1,26.0,26.05,165900.0
2007-03-28 12:00:00,26.06,26.32,26.06,26.21,171200.0,26.06,26.32,26.06,26.21,171200.0
2007-03-28 13:00:00,26.22,26.3,26.16,26.18,78900.0,26.22,26.3,26.16,26.18,78900.0
2007-03-28 14:00:00,26.19,26.28,26.1,26.27,129600.0,26.19,26.28,26.1,26.27,129600.0
2007-03-28 15:00:00,26.28,26.35,26.21,26.29,147800.0,26.28,26.35,26.21,26.29,147800.0
2007-03-29 09:30:00,26.26,26.35,25.98,26.06,62100.0,26.26,26.35,25.98,26.06,62100.0
2007-03-29 10:00:00,26.05,26.13,26.02,26.06,81400.0,26.05,26.13,26.02,26.06,81400.0
2007-03-29 11:00:00,26.06,26.08,25.86,25.91,106000.0,26.06,26.08,25.86,25.91,106000.0
2007-03-29 12:00:00,25.91,26.06,25.9,25.97,102400.0,25.91,26.06,25.9,25.97,102400.0
2007-03-29 13:00:00,25.96,25.97,25.85,25.85,65400.0,25.96,25.97,25.85,25.85,65400.0
2007-03-29 14:00:00,25.85,25.96,25.83,25.91,69800.0,25.85,25.96,25.83,25.91,69800.0
2007-03-29 15:00:00,25.91,26.13,25.88,26.11,104600.0,25.91,26.13,25.88,26.11,104600.0
2007-03-30 09:30:00,26.16,26.49,26.14,26.34,48300.0,26.16,26.49,26.14,26.34,48300.0
2007-03-30 10:00:00,26.34,26.44,26.29,26.42,63300.0,26.34,26.44,26.29,26.42,63300.0
2007-03-30 11:00:00,26.42,26.43,26.06,26.22,67700.0,26.42,26.43,26.06,26.22,67700.0
2007-03-30 12:00:00,26.23,26.27,26.16,26.22,31400.0,26.23,26.27,26.16,26.22,31400.0
2007-03-30 13:00:00,26.22,26.29,26.2,26.2,58900.0,26.22,26.29,26.2,26.2,58900.0
2007-03-30 14:00:00,26.2,26.32,26.19,26.21,65700.0,26.2,26.32,26.19,26.21,65700.0
2007-03-30 15:00:00,26.21,26.24,26.12,26.22,149400.0,26.21,26.24,26.12,26.22,149400.0
2007-04-02 09:30:00,26.11,26.19,25.6,26.1,107800.0,26.11,26.19,25.6,26.1,107800.0
2007-04-02 10:00:00,26.1,26.13,25.95,26.12,118100.0,26.1,26.13,25.95,26.12,118100.0
2007-04-02 11:00:00,26.11,26.12,26.08,26.1,57400.0,26.11,26.12,26.08,26.1,57400.0
2007-04-02 12:00:00,26.1,26.11,26.02,26.1,78300.0,26.1,26.11,26.02,26.1,78300.0
2007-04-02 13:00:00,26.1,26.11,26.09,26.11,43300.0,26.1,26.11,26.09,26.11,43300.0
2007-04-02 14:00:00,26.11,26.14,26.09,26.14,53500.0,26.11,26.14,26.09,26.14,53500.0
2007-04-02 15:00:00,26.14,26.25,26.13,26.25,125800.0,26.14,26.25,26.13,26.25,125800.0
2007-04-03 09:30:00,26.36,26.5,26.25,26.49,53300.0,26.36,26.5,26.25,26.49,53300.0
2007-04-03 10:00:00,26.5,26.66,26.49,26.64,76900.0,26.5,26.66,26.49,26.64,76900.0
2007-04-03 11:00:00,26.64,26.69,26.59,26.68,73000.0,26.64,26.69,26.59,26.68,73000.0
2007-04-03 12:00:00,26.68,26.68,26.62,26.66,71300.0,26.68,26.68,26.62,26.66,71300.0
2007-04-03 13:00:00,26.64,26.73,26.62,26.7,69000.0,26.64,26.73,26.62,26.7,69000.0
2007-04-03 14:00:00,26.69,26.72,26.55,26.62,66100.0,26.69,26.72,26.55,26.62,66100.0
2007-04-03 15:00:00,26.62,26.69,26.61,26.65,202300.0,26.62,26.69,26.61,26.65,202300.0
2007-04-04 09:30:00,26.68,26.72,26.53,26.54,33500.0,26.68,26.72,26.53,26.54,33500.0
2007-04-04 10:00:00,26.54,26.59,26.49,26.54,44200.0,26.54,26.59,26.49,26.54,44200.0
2007-04-04 11:00:00,26.54,26.55,26.51,26.55,33700.0,26.54,26.55,26.51,26.55,33700.0
2007-04-04 12:00:00,26.55,26.56,26.5,26.56,94500.0,26.55,26.56,26.5,26.56,94500.0
2007-04-04 13:00:00,26.56,26.61,26.54,26.54,83900.0,26.56,26.61,26.54,26.54,83900.0
2007-04-04 14:00:00,26.55,26.6,26.54,26.57,85600.0,26.55,26.6,26.54,26.57,85600.0
2007-04-04 15:00:00,26.56,26.68,26.54,26.68,163900.0,26.56,26.68,26.54,26.68,163900.0
2007-04-05 09:30:00,26.6,26.8,26.6,26.77,33000.0,26.6,26.8,26.6,26.77,33000.0
2007-04-05 10:00:00,26.77,26.82,26.76,26.79,31600.0,26.77,26.82,26.76,26.79,31600.0
2007-04-05 11:00:00,26.79,26.81,26.77,26.8,24100.0,26.79,26.81,26.77,26.8,24100.0
2007-04-05 12:00:00,26.79,26.86,26.79,26.84,54900.0,26.79,26.86,26.79,26.84,54900.0
2007-04-05 13:00:00,26.84,26.85,26.83,26.84,33800.0,26.84,26.85,26.83,26.84,33800.0
2007-04-05 14:00:00,26.84,26.85,26.83,26.84,18300.0,26.84,26.85,26.83,26.84,18300.0
2007-04-05 15:00:00,26.84,26.95,26.83,26.9,155500.0,26.84,26.95,26.83,26.9,155500.0
2007-04-09 09:30:00,26.93,26.95,26.84,26.95,37600.0,26.93,26.95,26.84,26.95,37600.0
2007-04-09 10:00:00,26.95,27.04,26.85,26.9,144500.0,26.95,27.04,26.85,26.9,144500.0
2007-04-09 11:00:00,26.9,26.95,26.88,26.89,35100.0,26.9,26.95,26.88,26.89,35100.0
2007-04-09 12:00:00,26.88,27.0,26.85,26.97,95900.0,26.88,27.0,26.85,26.97,95900.0
2007-04-09 13:00:00,26.98,26.98,26.92,26.93,61200.0,26.98,26.98,26.92,26.93,61200.0
2007-04-09 14:00:00,26.93,26.97,26.91,26.97,81300.0,26.93,26.97,26.91,26.97,81300.0
2007-04-09 15:00:00,26.96,26.99,26.93,26.98,171400.0,26.96,26.99,26.93,26.98,171400.0
2007-04-10 09:30:00,26.9,26.91,26.67,26.69,51300.0,26.9,26.91,26.67,26.69,51300.0
2007-04-10 10:00:00,26.69,26.82,26.65,26.65,109700.0,26.69,26.82,26.65,26.65,109700.0
2007-04-10 11:00:00,26.66,26.66,26.46,26.46,91400.0,26.66,26.66,26.46,26.46,91400.0
2007-04-10 12:00:00,26.46,26.52,26.4,26.49,170700.0,26.46,26.52,26.4,26.49,170700.0
2007-04-10 13:00:00,26.48,26.54,26.45,26.45,60800.0,26.48,26.54,26.45,26.45,60800.0
2007-04-10 14:00:00,26.45,26.5,26.3,26.4,178600.0,26.45,26.5,26.3,26.4,178600.0
2007-04-10 15:00:00,26.39,26.48,26.38,26.46,152300.0,26.39,26.48,26.38,26.46,152300.0
2007-04-11 09:30:00,26.47,26.48,26.33,26.33,45500.0,26.47,26.48,26.33,26.33,45500.0
2007-04-11 10:00:00,26.34,26.36,26.1,26.17,93500.0,26.34,26.36,26.1,26.17,93500.0
2007-04-11 11:00:00,26.16,26.39,26.15,26.39,86100.0,26.16,26.39,26.15,26.39,86100.0
2007-04-11 12:00:00,26.39,26.57,26.39,26.53,113100.0,26.39,26.57,26.39,26.53,113100.0
2007-04-11 13:00:00,26.54,26.66,26.52,26.61,50100.0,26.54,26.66,26.52,26.61,50100.0
2007-04-11 14:00:00,26.6,26.67,26.56,26.56,86600.0,26.6,26.67,26.56,26.56,86600.0
2007-04-11 15:00:00,26.56,26.67,26.55,26.67,132700.0,26.56,26.67,26.55,26.67,132700.0
2007-04-12 09:30:00,26.53,26.6,26.34,26.39,48000.0,26.53,26.6,26.34,26.39,48000.0
2007-04-12 10:00:00,26.39,26.63,26.38,26.62,66800.0,26.39,26.63,26.38,26.62,66800.0
2007-04-12 11:00:00,26.61,26.64,26.42,26.44,31800.0,26.61,26.64,26.42,26.44,31800.0
2007-04-12 12:00:00,26.44,26.6,26.44,26.51,32500.0,26.44,26.6,26.44,26.51,32500.0
2007-04-12 13:00:00,26.51,26.75,26.51,26.7,59500.0,26.51,26.75,26.51,26.7,59500.0
2007-04-12 14:00:00,26.7,26.84,26.68,26.78,125000.0,26.7,26.84,26.68,26.78,125000.0
2007-04-12 15:00:00,26.78,26.95,26.77,26.95,240500.0,26.78,26.95,26.77,26.95,240500.0
2007-04-13 09:30:00,26.91,26.94,26.61,26.69,41100.0,26.91,26.94,26.61,26.69,41100.0
2007-04-13 10:00:00,26.69,26.82,26.6,26.73,65700.0,26.69,26.82,26.6,26.73,65700.0
2007-04-13 11:00:00,26.72,26.79,26.69,26.74,47100.0,26.72,26.79,26.69,26.74,47100.0
2007-04-13 12:00:00,26.74,26.79,26.7,26.77,47300.0,26.74,26.79,26.7,26.77,47300.0
2007-04-13 13:00:00,26.76,26.76,26.7,26.74,15800.0,26.76,26.76,26.7,26.74,15800.0
2007-04-13 14:00:00,26.74,26.8,26.71,26.79,37500.0,26.74,26.8,26.71,26.79,37500.0
2007-04-13 15:00:00,26.77,26.78,26.71,26.74,112800.0,26.77,26.78,26.71,26.74,112800.0
2007-04-16 09:30:00,26.77,26.95,26.75,26.86,39500.0,26.77,26.95,26.75,26.86,39500.0
2007-04-16 10:00:00,26.86,27.08,26.86,27.08,95300.0,26.86,27.08,26.86,27.08,95300.0
2007-04-16 11:00:00,27.07,27.1,27.01,27.04,84100.0,27.07,27.1,27.01,27.04,84100.0
2007-04-16 12:00:00,27.04,27.07,26.88,27.01,89600.0,27.04,27.07,26.88,27.01,89600.0
2007-04-16 13:00:00,27.0,27.18,27.0,27.13,94600.0,27.0,27.18,27.0,27.13,94600.0
2007-04-16 14:00:00,27.14,27.18,27.07,27.14,107600.0,27.14,27.18,27.07,27.14,107600.0
2007-04-16 15:00:00,27.13,27.18,27.07,27.12,143700.0,27.13,27.18,27.07,27.12,143700.0
2007-04-17 09:30:00,27.2,27.25,26.97,27.24,94800.0,27.2,27.25,26.97,27.24,94800.0
2007-04-17 10:00:00,27.25,27.86,27.24,27.74,416800.0,27.25,27.86,27.24,27.74,416800.0
2007-04-17 11:00:00,27.74,27.84,27.71,27.82,179900.0,27.74,27.84,27.71,27.82,179900.0
2007-04-17 12:00:00,27.82,27.83,27.57,27.59,176000.0,27.82,27.83,27.57,27.59,176000.0
2007-04-17 13:00:00,27.59,27.65,27.54,27.58,103600.0,27.59,27.65,27.54,27.58,103600.0
2007-04-17 14:00:00,27.58,27.64,27.44,27.5,167100.0,27.58,27.64,27.44,27.5,167100.0
2007-04-17 15:00:00,27.5,27.53,27.41,27.49,221300.0,27.5,27.53,27.41,27.49,221300.0
2007-04-18 09:30:00,27.38,27.44,27.0,27.1,93600.0,27.38,27.44,27.0,27.1,93600.0
2007-04-18 10:00:00,27.09,27.11,26.85,27.09,255400.0,27.09,27.11,26.85,27.09,255400.0
2007-04-18 11:00:00,27.1,27.3,27.1,27.19,106700.0,27.1,27.3,27.1,27.19,106700.0
2007-04-18 12:00:00,27.19,27.28,27.17,27.2,68300.0,27.19,27.28,27.17,27.2,68300.0
2007-04-18 13:00:00,27.19,27.31,27.18,27.31,42500.0,27.19,27.31,27.18,27.31,42500.0
2007-04-18 14:00:00,27.31,27.39,27.29,27.37,79800.0,27.31,27.39,27.29,27.37,79800.0
2007-04-18 15:00:00,27.37,27.5,27.37,27.43,252900.0,27.37,27.5,27.37,27.43,252900.0
2007-04-19 09:30:00,27.35,27.35,26.85,27.24,58500.0,27.35,27.35,26.85,27.24,58500.0
2007-04-19 10:00:00,27.27,27.41,27.2,27.28,45500.0,27.27,27.41,27.2,27.28,45500.0
2007-04-19 11:00:00,27.29,27.49,27.29,27.45,73900.0,27.29,27.49,27.29,27.45,73900.0
2007-04-19 12:00:00,27.43,27.45,27.28,27.45,56400.0,27.43,27.45,27.28,27.45,56400.0
2007-04-19 13:00:00,27.42,27.45,27.35,27.37,32600.0,27.42,27.45,27.35,27.37,32600.0
2007-04-19 14:00:00,27.37,27.43,27.36,27.4,150100.0,27.37,27.43,27.36,27.4,150100.0
2007-04-19 15:00:00,27.4,27.42,27.26,27.35,153500.0,27.4,27.42,27.26,27.35,153500.0
2007-04-20 09:30:00,27.5,27.55,27.35,27.41,56400.0,27.5,27.55,27.35,27.41,56400.0
2007-04-20 10:00:00,27.4,27.51,27.29,27.35,85600.0,27.4,27.51,27.29,27.35,85600.0
2007-04-20 11:00:00,27.34,27.46,27.34,27.39,70100.0,27.34,27.46,27.34,27.39,70100.0
2007-04-20 12:00:00,27.38,27.49,27.35,27.47,87100.0,27.38,27.49,27.35,27.47,87100.0
2007-04-20 13:00:00,27.47,27.6,27.46,27.56,104900.0,27.47,27.6,27.46,27.56,104900.0
2007-04-20 14:00:00,27.56,27.67,27.51,27.66,110700.0,27.56,27.67,27.51,27.66,110700.0
2007-04-20 15:00:00,27.65,27.73,27.64,27.71,223000.0,27.65,27.73,27.64,27.71,223000.0
2007-04-23 09:30:00,27.57,27.72,27.52,27.71,63800.0,27.57,27.72,27.52,27.71,63800.0
2007-04-23 10:00:00,27.71,27.73,27.67,27.69,75300.0,27.71,27.73,27.67,27.69,75300.0
2007-04-23 11:00:00,27.69,27.75,27.65,27.66,181400.0,27.69,27.75,27.65,27.66,181400.0
2007-04-23 12:00:00,27.67,27.67,27.54,27.58,95000.0,27.67,27.67,27.54,27.58,95000.0
2007-04-23 13:00:00,27.58,27.71,27.56,27.62,91300.0,27.58,27.71,27.56,27.62,91300.0
2007-04-23 14:00:00,27.62,27.69,27.53,27.67,144200.0,27.62,27.69,27.53,27.67,144200.0
2007-04-23 15:00:00,27.67,27.77,27.64,27.7,187700.0,27.67,27.77,27.64,27.7,187700.0
2007-04-24 09:30:00,27.79,27.89,27.63,27.86,78400.0,27.79,27.89,27.63,27.86,78400.0
2007-04-24 10:00:00,27.86,27.88,27.78,27.78,73400.0,27.86,27.88,27.78,27.78,73400.0
2007-04-24 11:00:00,27.78,27.85,27.74,27.83,60300.0,27.78,27.85,27.74,27.83,60300.0
2007-04-24 12:00:00,27.83,28.01,27.82,28.0,161500.0,27.83,28.01,27.82,28.0,161500.0
2007-04-24 13:00:00,28.0,28.08,27.95,28.06,155200.0,28.0,28.08,27.95,28.06,155200.0
2007-04-24 14:00:00,28.06,28.13,28.05,28.11,132200.0,28.06,28.13,28.05,28.11,132200.0
2007-04-24 15:00:00,28.11,28.12,28.03,28.09,346300.0,28.11,28.12,28.03,28.09,346300.0
2007-04-25 09:30:00,28.1,28.26,27.88,27.88,122700.0,28.1,28.26,27.88,27.88,122700.0
2007-04-25 10:00:00,27.87,28.16,27.84,27.98,196500.0,27.87,28.16,27.84,27.98,196500.0
2007-04-25 11:00:00,27.98,28.19,27.95,28.19,74900.0,27.98,28.19,27.95,28.19,74900.0
2007-04-25 12:00:00,28.2,28.25,28.17,28.18,73100.0,28.2,28.25,28.17,28.18,73100.0
2007-04-25 13:00:00,28.17,28.21,28.11,28.19,108700.0,28.17,28.21,28.11,28.19,108700.0
2007-04-25 14:00:00,28.17,28.22,28.15,28.15,169600.0,28.17,28.22,28.15,28.15,169600.0
2007-04-25 15:00:00,28.16,28.17,28.04,28.08,168900.0,28.16,28.17,28.04,28.08,168900.0
2007-04-26 09:30:00,28.05,28.14,27.99,28.05,102500.0,28.05,28.14,27.99,28.05,102500.0
2007-04-26 10:00:00,28.05,28.06,27.92,28.02,88800.0,28.05,28.06,27.92,28.02,88800.0
2007-04-26 11:00:00,28.03,28.18,28.01,28.13,147600.0,28.03,28.18,28.01,28.13,147600.0
2007-04-26 12:00:00,28.13,28.19,28.07,28.08,92900.0,28.13,28.19,28.07,28.08,92900.0
2007-04-26 13:00:00,28.09,28.09,27.91,27.94,88000.0,28.09,28.09,27.91,27.94,88000.0
2007-04-26 14:00:00,27.96,28.08,27.96,28.06,55100.0,27.96,28.08,27.96,28.06,55100.0
2007-04-26 15:00:00,28.06,28.16,27.94,27.95,285900.0,28.06,28.16,27.94,27.95,285900.0
2007-04-27 09:30:00,27.95,27.98,27.87,27.95,36500.0,27.95,27.98,27.87,27.95,36500.0
2007-04-27 10:00:00,27.95,28.07,27.8,27.96,75000.0,27.95,28.07,27.8,27.96,75000.0
2007-04-27 11:00:00,27.96,27.98,27.86,27.95,47600.0,27.96,27.98,27.86,27.95,47600.0
2007-04-27 12:00:00,27.94,27.98,27.89,27.95,47500.0,27.94,27.98,27.89,27.95,47500.0
2007-04-27 13:00:00,27.94,28.04,27.93,28.03,46700.0,27.94,28.04,27.93,28.03,46700.0
2007-04-27 14:00:00,28.02,28.08,27.96,28.04,75400.0,28.02,28.08,27.96,28.04,75400.0
2007-04-27 15:00:00,28.04,28.1,28.0,28.02,108400.0,28.04,28.1,28.0,28.02,108400.0
2007-04-30 09:30:00,28.0,28.08,27.71,27.78,78300.0,28.0,28.08,27.71,27.78,78300.0
2007-04-30 10:00:00,27.81,28.0,27.76,27.98,60200.0,27.81,28.0,27.76,27.98,60200.0
2007-04-30 11:00:00,27.99,27.99,27.85,27.93,94000.0,27.99,27.99,27.85,27.93,94000.0
2007-04-30 12:00:00,27.92,27.94,27.9,27.91,33600.0,27.92,27.94,27.9,27.91,33600.0
2007-04-30 13:00:00,27.91,27.96,27.91,27.91,28400.0,27.91,27.96,27.91,27.91,28400.0
2007-04-30 14:00:00,27.92,27.93,27.68,27.77,164900.0,27.92,27.93,27.68,27.77,164900.0
2007-04-30 15:00:00,27.77,27.83,27.65,27.66,142000.0,27.77,27.83,27.65,27.66,142000.0
2007-05-01 09:30:00,27.84,27.84,27.27,27.32,71300.0,27.84,27.84,27.27,27.32,71300.0
2007-05-01 10:00:00,27.32,27.51,27.24,27.51,41400.0,27.32,27.51,27.24,27.51,41400.0
2007-05-01 11:00:00,27.52,27.55,27.45,27.5,46900.0,27.52,27.55,27.45,27.5,46900.0
2007-05-01 12:00:00,27.51,27.56,27.47,27.55,56200.0,27.51,27.56,27.47,27.55,56200.0
2007-05-01 13:00:00,27.55,27.66,27.49,27.64,68400.0,27.55,27.66,27.49,27.64,68400.0
2007-05-01 14:00:00,27.64,27.74,27.55,27.65,61900.0,27.64,27.74,27.55,27.65,61900.0
2007-05-01 15:00:00,27.66,27.71,27.62,27.67,87600.0,27.66,27.71,27.62,27.67,87600.0
2007-05-02 09:30:00,27.64,27.74,27.55,27.74,26100.0,27.64,27.74,27.55,27.74,26100.0
2007-05-02 10:00:00,27.73,27.87,27.71,27.8,58200.0,27.73,27.87,27.71,27.8,58200.0
2007-05-02 11:00:00,27.81,27.81,27.68,27.81,59800.0,27.81,27.81,27.68,27.81,59800.0
2007-05-02 12:00:00,27.8,27.91,27.78,27.9,46400.0,27.8,27.91,27.78,27.9,46400.0
2007-05-02 13:00:00,27.9,28.0,27.9,27.97,41600.0,27.9,28.0,27.9,27.97,41600.0
2007-05-02 14:00:00,27.98,27.99,27.92,27.94,53600.0,27.98,27.99,27.92,27.94,53600.0
2007-05-02 15:00:00,27.94,27.95,27.81,27.88,138800.0,27.94,27.95,27.81,27.88,138800.0
2007-05-03 09:30:00,27.81,27.95,27.66,27.91,63200.0,27.81,27.95,27.66,27.91,63200.0
2007-05-03 10:00:00,27.93,27.98,27.78,27.94,73000.0,27.93,27.98,27.78,27.94,73000.0
2007-05-03 11:00:00,27.94,28.07,27.91,28.05,114900.0,27.94,28.07,27.91,28.05,114900.0
2007-05-03 12:00:00,28.04,28.08,28.0,28.04,56500.0,28.04,28.08,28.0,28.04,56500.0
2007-05-03 13:00:00,28.03,28.05,27.96,28.01,65200.0,28.03,28.05,27.96,28.01,65200.0
2007-05-03 14:00:00,28.02,28.07,28.0,28.07,69000.0,28.02,28.07,28.0,28.07,69000.0
2007-05-03 15:00:00,28.07,28.09,27.99,28.0,197200.0,28.07,28.09,27.99,28.0,197200.0
2007-05-04 09:30:00,28.1,28.1,27.91,28.1,74200.0,28.1,28.1,27.91,28.1,74200.0
2007-05-04 10:00:00,28.09,28.15,27.95,27.95,97300.0,28.09,28.15,27.95,27.95,97300.0
2007-05-04 11:00:00,27.95,27.97,27.93,27.96,73600.0,27.95,27.97,27.93,27.96,73600.0
2007-05-04 12:00:00,27.97,28.16,27.96,28.16,70200.0,27.97,28.16,27.96,28.16,70200.0
2007-05-04 13:00:00,28.15,28.2,28.13,28.14,56800.0,28.15,28.2,28.13,28.14,56800.0
2007-05-04 14:00:00,28.14,28.2,28.14,28.2,66700.0,28.14,28.2,28.14,28.2,66700.0
2007-05-04 15:00:00,28.2,28.27,28.19,28.25,127700.0,28.2,28.27,28.19,28.25,127700.0
2007-05-07 09:30:00,28.25,28.42,28.25,28.38,79100.0,28.25,28.42,28.25,28.38,79100.0
2007-05-07 10:00:00,28.38,28.39,28.32,28.33,40300.0,28.38,28.39,28.32,28.33,40300.0
2007-05-07 11:00:00,28.32,28.33,28.24,28.25,78700.0,28.32,28.33,28.24,28.25,78700.0
2007-05-07 12:00:00,28.24,28.31,28.2,28.21,50400.0,28.24,28.31,28.2,28.21,50400.0
2007-05-07 13:00:00,28.21,28.27,28.16,28.26,45600.0,28.21,28.27,28.16,28.26,45600.0
2007-05-07 14:00:00,28.26,28.3,28.2,28.26,100400.0,28.26,28.3,28.2,28.26,100400.0
2007-05-07 15:00:00,28.25,28.26,28.12,28.15,136500.0,28.25,28.26,28.12,28.15,136500.0
2007-05-08 09:30:00,28.1,28.17,27.95,27.97,29000.0,28.1,28.17,27.95,27.97,29000.0
2007-05-08 10:00:00,27.96,28.06,27.83,28.05,99200.0,27.96,28.06,27.83,28.05,99200.0
2007-05-08 11:00:00,28.05,28.12,28.04,28.12,62900.0,28.05,28.12,28.04,28.12,62900.0
2007-05-08 12:00:00,28.12,28.17,28.07,28.11,82500.0,28.12,28.17,28.07,28.11,82500.0
2007-05-08 13:00:00,28.11,28.2,28.11,28.12,46200.0,28.11,28.2,28.11,28.12,46200.0
2007-05-08 14:00:00,28.13,28.24,28.12,28.21,49300.0,28.13,28.24,28.12,28.21,49300.0
2007-05-08 15:00:00,28.22,28.24,28.12,28.15,87400.0,28.22,28.24,28.12,28.15,87400.0
2007-05-09 09:30:00,27.99,28.01,27.84,27.84,40400.0,27.99,28.01,27.84,27.84,40400.0
2007-05-09 10:00:00,27.84,28.0,27.81,28.0,56500.0,27.84,28.0,27.81,28.0,56500.0
2007-05-09 11:00:00,28.01,28.06,27.95,27.95,55500.0,28.01,28.06,27.95,27.95,55500.0
2007-05-09 12:00:00,27.94,28.15,27.94,28.15,60400.0,27.94,28.15,27.94,28.15,60400.0
2007-05-09 13:00:00,28.15,28.37,28.11,28.32,126500.0,28.15,28.37,28.11,28.32,126500.0
2007-05-09 14:00:00,28.32,28.5,28.21,28.42,155000.0,28.32,28.5,28.21,28.42,155000.0
2007-05-09 15:00:00,28.43,28.5,28.33,28.42,151500.0,28.43,28.5,28.33,28.42,151500.0
2007-05-10 09:30:00,28.24,28.28,28.19,28.22,31900.0,28.24,28.28,28.19,28.22,31900.0
2007-05-10 10:00:00,28.23,28.47,28.22,28.35,72600.0,28.23,28.47,28.22,28.35,72600.0
2007-05-10 11:00:00,28.36,28.36,28.25,28.25,115800.0,28.36,28.36,28.25,28.25,115800.0
2007-05-10 12:00:00,28.26,28.26,28.15,28.23,101700.0,28.26,28.26,28.15,28.23,101700.0
2007-05-10 13:00:00,28.23,28.23,28.06,28.16,97700.0,28.23,28.23,28.06,28.16,97700.0
2007-05-10 14:00:00,28.16,28.21,28.12,28.15,73700.0,28.16,28.21,28.12,28.15,73700.0
2007-05-10 15:00:00,28.15,28.16,28.0,28.03,194000.0,28.15,28.16,28.0,28.03,194000.0
2007-05-11 09:30:00,28.11,28.24,28.0,28.11,13100.0,28.11,28.24,28.0,28.11,13100.0
2007-05-11 10:00:00,28.09,28.34,28.07,28.34,88400.0,28.09,28.34,28.07,28.34,88400.0
2007-05-11 11:00:00,28.34,28.43,28.31,28.42,54500.0,28.34,28.43,28.31,28.42,54500.0
2007-05-11 12:00:00,28.41,28.47,28.39,28.45,52700.0,28.41,28.47,28.39,28.45,52700.0
2007-05-11 13:00:00,28.45,28.48,28.39,28.4,49600.0,28.45,28.48,28.39,28.4,49600.0
2007-05-11 14:00:00,28.4,28.4,28.35,28.38,63100.0,28.4,28.4,28.35,28.38,63100.0
2007-05-11 15:00:00,28.38,28.43,28.38,28.38,167000.0,28.38,28.43,28.38,28.38,167000.0
2007-05-14 09:30:00,28.3,28.67,28.26,28.63,73600.0,28.3,28.67,28.26,28.63,73600.0
2007-05-14 10:00:00,28.64,28.64,28.42,28.46,71800.0,28.64,28.64,28.42,28.46,71800.0
2007-05-14 11:00:00,28.46,28.46,28.38,28.38,52700.0,28.46,28.46,28.38,28.38,52700.0
2007-05-14 12:00:00,28.38,28.39,28.3,28.32,47400.0,28.38,28.39,28.3,28.32,47400.0
2007-05-14 13:00:00,28.32,28.32,28.12,28.13,118300.0,28.32,28.32,28.12,28.13,118300.0
2007-05-14 14:00:00,28.12,28.24,28.1,28.13,81000.0,28.12,28.24,28.1,28.13,81000.0
2007-05-14 15:00:00,28.13,28.3,28.12,28.23,111200.0,28.13,28.3,28.12,28.23,111200.0
2007-05-15 09:30:00,28.18,28.27,28.18,28.23,35500.0,28.18,28.27,28.18,28.23,35500.0
2007-05-15 10:00:00,28.24,28.64,28.24,28.5,94400.0,28.24,28.64,28.24,28.5,94400.0
2007-05-15 11:00:00,28.5,28.64,28.41,28.6,81500.0,28.5,28.64,28.41,28.6,81500.0
2007-05-15 12:00:00,28.6,28.63,28.5,28.51,48400.0,28.6,28.63,28.5,28.51,48400.0
2007-05-15 13:00:00,28.51,28.51,28.39,28.39,90400.0,28.51,28.51,28.39,28.39,90400.0
2007-05-15 14:00:00,28.39,28.46,28.13,28.26,113200.0,28.39,28.46,28.13,28.26,113200.0
2007-05-15 15:00:00,28.27,28.27,27.97,28.07,203700.0,28.27,28.27,27.97,28.07,203700.0
2007-05-16 09:30:00,28.01,28.1,27.86,27.93,86900.0,28.01,28.1,27.86,27.93,86900.0
2007-05-16 10:00:00,27.93,27.93,27.73,27.75,133600.0,27.93,27.93,27.73,27.75,133600.0
2007-05-16 11:00:00,27.74,27.75,27.6,27.65,100000.0,27.74,27.75,27.6,27.65,100000.0
2007-05-16 12:00:00,27.65,27.66,27.45,27.6,160400.0,27.65,27.66,27.45,27.6,160400.0
2007-05-16 13:00:00,27.6,27.61,27.49,27.61,88200.0,27.6,27.61,27.49,27.61,88200.0
2007-05-16 14:00:00,27.61,27.78,27.6,27.71,96600.0,27.61,27.78,27.6,27.71,96600.0
2007-05-16 15:00:00,27.71,27.81,27.62,27.78,246900.0,27.71,27.81,27.62,27.78,246900.0
2007-05-17 09:30:00,27.78,27.79,27.48,27.61,59400.0,27.78,27.79,27.48,27.61,59400.0
2007-05-17 10:00:00,27.6,27.66,27.45,27.63,95000.0,27.6,27.66,27.45,27.63,95000.0
2007-05-17 11:00:00,27.62,27.62,27.44,27.45,98700.0,27.62,27.62,27.44,27.45,98700.0
2007-05-17 12:00:00,27.45,27.57,27.44,27.47,94400.0,27.45,27.57,27.44,27.47,94400.0
2007-05-17 13:00:00,27.46,27.52,27.45,27.5,94000.0,27.46,27.52,27.45,27.5,94000.0
2007-05-17 14:00:00,27.5,27.58,27.48,27.52,138500.0,27.5,27.58,27.48,27.52,138500.0
2007-05-17 15:00:00,27.52,27.53,27.46,27.47,174500.0,27.52,27.53,27.46,27.47,174500.0
2007-05-18 09:30:00,27.42,27.5,27.34,27.35,100600.0,27.42,27.5,27.34,27.35,100600.0
2007-05-18 10:00:00,27.36,27.61,27.36,27.49,81800.0,27.36,27.61,27.36,27.49,81800.0
2007-05-18 11:00:00,27.49,27.67,27.48,27.61,96100.0,27.49,27.67,27.48,27.61,96100.0
2007-05-18 12:00:00,27.61,27.84,27.61,27.8,77700.0,27.61,27.84,27.61,27.8,77700.0
2007-05-18 13:00:00,27.8,27.85,27.63,27.85,60000.0,27.8,27.85,27.63,27.85,60000.0
2007-05-18 14:00:00,27.84,27.96,27.81,27.86,104400.0,27.84,27.96,27.81,27.86,104400.0
2007-05-18 15:00:00,27.86,27.9,27.77,27.84,151600.0,27.86,27.9,27.77,27.84,151600.0
2007-05-21 09:30:00,27.76,27.98,27.68,27.97,41600.0,27.76,27.98,27.68,27.97,41600.0
2007-05-21 10:00:00,27.97,28.21,27.92,28.21,84800.0,27.97,28.21,27.92,28.21,84800.0
2007-05-21 11:00:00,28.21,28.21,28.03,28.09,76800.0,28.21,28.21,28.03,28.09,76800.0
2007-05-21 12:00:00,28.09,28.3,28.09,28.28,82600.0,28.09,28.3,28.09,28.28,82600.0
2007-05-21 13:00:00,28.29,28.33,28.23,28.32,68600.0,28.29,28.33,28.23,28.32,68600.0
2007-05-21 14:00:00,28.32,28.41,28.32,28.35,78900.0,28.32,28.41,28.32,28.35,78900.0
2007-05-21 15:00:00,28.36,28.39,28.23,28.32,260700.0,28.36,28.39,28.23,28.32,260700.0
2007-05-22 09:30:00,28.07,28.29,28.02,28.03,115700.0,28.07,28.29,28.02,28.03,115700.0
2007-05-22 10:00:00,28.01,28.16,27.92,28.16,131100.0,28.01,28.16,27.92,28.16,131100.0
2007-05-22 11:00:00,28.15,28.25,28.13,28.22,85800.0,28.15,28.25,28.13,28.22,85800.0
2007-05-22 12:00:00,28.23,28.3,28.21,28.29,64400.0,28.23,28.3,28.21,28.29,64400.0
2007-05-22 13:00:00,28.29,28.3,28.19,28.2,77200.0,28.29,28.3,28.19,28.2,77200.0
2007-05-22 14:00:00,28.19,28.3,28.19,28.3,66400.0,28.19,28.3,28.19,28.3,66400.0
2007-05-22 15:00:00,28.29,28.34,28.19,28.3,202900.0,28.29,28.34,28.19,28.3,202900.0
2007-05-23 09:30:00,28.22,28.3,28.05,28.27,80900.0,28.22,28.3,28.05,28.27,80900.0
2007-05-23 10:00:00,28.26,28.51,28.26,28.32,230500.0,28.26,28.51,28.26,28.32,230500.0
2007-05-23 11:00:00,28.32,28.58,28.32,28.58,152600.0,28.32,28.58,28.32,28.58,152600.0
2007-05-23 12:00:00,28.57,28.57,28.35,28.41,115800.0,28.57,28.57,28.35,28.41,115800.0
2007-05-23 13:00:00,28.41,28.49,28.38,28.45,140000.0,28.41,28.49,28.38,28.45,140000.0
2007-05-23 14:00:00,28.45,28.54,28.3,28.33,239700.0,28.45,28.54,28.3,28.33,239700.0
2007-05-23 15:00:00,28.33,28.39,28.19,28.31,382400.0,28.33,28.39,28.19,28.31,382400.0
2007-05-24 09:30:00,26.07,26.5,25.39,25.53,1120300.0,26.07,26.5,25.39,25.53,1120300.0
2007-05-24 10:00:00,25.53,25.78,25.23,25.66,1015400.0,25.53,25.78,25.23,25.66,1015400.0
2007-05-24 11:00:00,25.66,25.91,25.58,25.87,548600.0,25.66,25.91,25.58,25.87,548600.0
2007-05-24 12:00:00,25.87,25.96,25.26,25.41,742800.0,25.87,25.96,25.26,25.41,742800.0
2007-05-24 13:00:00,25.41,25.49,25.31,25.37,288300.0,25.41,25.49,25.31,25.37,288300.0
2007-05-24 14:00:00,25.37,25.38,24.99,25.13,516500.0,25.37,25.38,24.99,25.13,516500.0
2007-05-24 15:00:00,25.12,25.49,24.96,25.36,1094900.0,25.12,25.49,24.96,25.36,1094900.0
2007-05-25 09:30:00,25.38,25.71,25.31,25.71,158500.0,25.38,25.71,25.31,25.71,158500.0
2007-05-25 10:00:00,25.7,26.07,25.7,25.99,389500.0,25.7,26.07,25.7,25.99,389500.0
2007-05-25 11:00:00,26.0,26.13,25.99,26.02,411800.0,26.0,26.13,25.99,26.02,411800.0
2007-05-25 12:00:00,26.02,26.36,26.01,26.25,448600.0,26.02,26.36,26.01,26.25,448600.0
2007-05-25 13:00:00,26.25,26.46,26.23,26.38,395200.0,26.25,26.46,26.23,26.38,395200.0
2007-05-25 14:00:00,26.39,26.61,26.38,26.6,261600.0,26.39,26.61,26.38,26.6,261600.0
2007-05-25 15:00:00,26.6,26.69,26.43,26.64,530500.0,26.6,26.69,26.43,26.64,530500.0
2007-05-29 09:30:00,26.66,26.69,26.41,26.45,171200.0,26.66,26.69,26.41,26.45,171200.0
2007-05-29 10:00:00,26.44,26.5,26.36,26.4,298300.0,26.44,26.5,26.36,26.4,298300.0
2007-05-29 11:00:00,26.41,26.44,26.21,26.25,274100.0,26.41,26.44,26.21,26.25,274100.0
2007-05-29 12:00:00,26.25,26.38,26.07,26.38,275800.0,26.25,26.38,26.07,26.38,275800.0
2007-05-29 13:00:00,26.39,26.42,26.3,26.31,129700.0,26.39,26.42,26.3,26.31,129700.0
2007-05-29 14:00:00,26.31,26.44,26.29,26.4,136000.0,26.31,26.44,26.29,26.4,136000.0
2007-05-29 15:00:00,26.4,26.43,26.32,26.32,229700.0,26.4,26.43,26.32,26.32,229700.0
2007-05-30 09:30:00,26.18,26.34,26.04,26.32,99300.0,26.18,26.34,26.04,26.32,99300.0
2007-05-30 10:00:00,26.32,26.35,26.25,26.31,223000.0,26.32,26.35,26.25,26.31,223000.0
2007-05-30 11:00:00,26.31,26.46,26.3,26.42,144300.0,26.31,26.46,26.3,26.42,144300.0
2007-05-30 12:00:00,26.42,26.54,26.37,26.45,163800.0,26.42,26.54,26.37,26.45,163800.0
2007-05-30 13:00:00,26.47,26.58,26.46,26.55,130600.0,26.47,26.58,26.46,26.55,130600.0
2007-05-30 14:00:00,26.54,26.58,26.35,26.5,251000.0,26.54,26.58,26.35,26.5,251000.0
2007-05-30 15:00:00,26.5,26.73,26.49,26.73,335200.0,26.5,26.73,26.49,26.73,335200.0
2007-05-31 09:30:00,26.75,26.91,26.69,26.75,114300.0,26.75,26.91,26.69,26.75,114300.0
2007-05-31 10:00:00,26.74,26.89,26.69,26.8,210900.0,26.74,26.89,26.69,26.8,210900.0
2007-05-31 11:00:00,26.79,26.8,26.64,26.71,212700.0,26.79,26.8,26.64,26.71,212700.0
2007-05-31 12:00:00,26.71,26.76,26.66,26.73,153800.0,26.71,26.76,26.66,26.73,153800.0
2007-05-31 13:00:00,26.73,26.75,26.48,26.58,230500.0,26.73,26.75,26.48,26.58,230500.0
2007-05-31 14:00:00,26.59,26.76,26.58,26.64,172300.0,26.59,26.76,26.58,26.64,172300.0
2007-05-31 15:00:00,26.63,26.66,26.5,26.51,449600.0,26.63,26.66,26.5,26.51,449600.0
2007-06-01 09:30:00,26.52,27.01,26.48,26.99,100900.0,26.52,27.01,26.48,26.99,100900.0
2007-06-01 10:00:00,27.0,27.04,26.84,27.02,184300.0,27.0,27.04,26.84,27.02,184300.0
2007-06-01 11:00:00,27.02,27.14,27.01,27.08,143000.0,27.02,27.14,27.01,27.08,143000.0
2007-06-01 12:00:00,27.08,27.27,27.01,27.25,289000.0,27.08,27.27,27.01,27.25,289000.0
2007-06-01 13:00:00,27.25,27.49,27.23,27.45,252200.0,27.25,27.49,27.23,27.45,252200.0
2007-06-01 14:00:00,27.46,27.48,27.2,27.32,169100.0,27.46,27.48,27.2,27.32,169100.0
2007-06-01 15:00:00,27.33,27.34,27.15,27.26,225900.0,27.33,27.34,27.15,27.26,225900.0
2007-06-04 09:30:00,27.59,27.85,27.5,27.75,273000.0,27.59,27.85,27.5,27.75,273000.0
2007-06-04 10:00:00,27.75,27.85,27.6,27.85,292900.0,27.75,27.85,27.6,27.85,292900.0
2007-06-04 11:00:00,27.85,28.08,27.65,27.69,199100.0,27.85,28.08,27.65,27.69,199100.0
2007-06-04 12:00:00,27.68,27.69,27.46,27.48,151700.0,27.68,27.69,27.46,27.48,151700.0
2007-06-04 13:00:00,27.47,27.55,27.39,27.54,196800.0,27.47,27.55,27.39,27.54,196800.0
2007-06-04 14:00:00,27.54,27.6,27.46,27.47,211000.0,27.54,27.6,27.46,27.47,211000.0
2007-06-04 15:00:00,27.48,27.78,27.42,27.78,664300.0,27.48,27.78,27.42,27.78,664300.0
2007-06-05 09:30:00,27.58,27.77,27.53,27.7,62500.0,27.58,27.77,27.53,27.7,62500.0
2007-06-05 10:00:00,27.71,27.8,27.58,27.77,165200.0,27.71,27.8,27.58,27.77,165200.0
2007-06-05 11:00:00,27.75,27.79,27.63,27.64,139500.0,27.75,27.79,27.63,27.64,139500.0
2007-06-05 12:00:00,27.64,27.64,27.45,27.58,89600.0,27.64,27.64,27.45,27.58,89600.0
2007-06-05 13:00:00,27.58,27.66,27.46,27.6,92400.0,27.58,27.66,27.46,27.6,92400.0
2007-06-05 14:00:00,27.6,27.63,27.48,27.53,107700.0,27.6,27.63,27.48,27.53,107700.0
2007-06-05 15:00:00,27.54,27.65,27.52,27.59,182800.0,27.54,27.65,27.52,27.59,182800.0
2007-06-06 09:30:00,27.5,27.66,27.2,27.52,124600.0,27.5,27.66,27.2,27.52,124600.0
2007-06-06 10:00:00,27.51,27.6,27.45,27.54,117700.0,27.51,27.6,27.45,27.54,117700.0
2007-06-06 11:00:00,27.54,27.57,27.45,27.5,133800.0,27.54,27.57,27.45,27.5,133800.0
2007-06-06 12:00:00,27.5,27.55,27.34,27.36,195100.0,27.5,27.55,27.34,27.36,195100.0
2007-06-06 13:00:00,27.36,27.45,27.34,27.43,170900.0,27.36,27.45,27.34,27.43,170900.0
2007-06-06 14:00:00,27.43,27.52,27.3,27.41,155300.0,27.43,27.52,27.3,27.41,155300.0
2007-06-06 15:00:00,27.41,27.61,27.37,27.52,207100.0,27.41,27.61,27.37,27.52,207100.0
2007-06-07 09:30:00,27.37,27.8,27.26,27.77,86100.0,27.37,27.8,27.26,27.77,86100.0
2007-06-07 10:00:00,27.77,27.85,27.7,27.71,151100.0,27.77,27.85,27.7,27.71,151100.0
2007-06-07 11:00:00,27.71,27.75,27.7,27.7,122500.0,27.71,27.75,27.7,27.7,122500.0
2007-06-07 12:00:00,27.7,27.72,27.55,27.58,136200.0,27.7,27.72,27.55,27.58,136200.0
2007-06-07 13:00:00,27.58,27.6,27.43,27.5,134300.0,27.58,27.6,27.43,27.5,134300.0
2007-06-07 14:00:00,27.5,27.56,27.43,27.51,150700.0,27.5,27.56,27.43,27.51,150700.0
2007-06-07 15:00:00,27.51,27.62,27.35,27.37,272600.0,27.51,27.62,27.35,27.37,272600.0
2007-06-08 09:30:00,27.22,27.34,27.0,27.25,76700.0,27.22,27.34,27.0,27.25,76700.0
2007-06-08 10:00:00,27.25,27.29,27.16,27.23,122000.0,27.25,27.29,27.16,27.23,122000.0
2007-06-08 11:00:00,27.22,27.34,27.13,27.28,92800.0,27.22,27.34,27.13,27.28,92800.0
2007-06-08 12:00:00,27.3,27.3,27.15,27.23,93500.0,27.3,27.3,27.15,27.23,93500.0
2007-06-08 13:00:00,27.23,27.29,27.13,27.23,150000.0,27.23,27.29,27.13,27.23,150000.0
2007-06-08 14:00:00,27.23,27.34,27.15,27.24,154500.0,27.23,27.34,27.15,27.24,154500.0
2007-06-08 15:00:00,27.26,27.48,27.24,27.48,155600.0,27.26,27.48,27.24,27.48,155600.0
2007-06-11 09:30:00,27.47,27.54,27.19,27.35,83900.0,27.47,27.54,27.19,27.35,83900.0
2007-06-11 10:00:00,27.35,27.39,27.09,27.36,204800.0,27.35,27.39,27.09,27.36,204800.0
2007-06-11 11:00:00,27.38,27.45,27.2,27.21,128400.0,27.38,27.45,27.2,27.21,128400.0
2007-06-11 12:00:00,27.22,27.26,27.08,27.13,195800.0,27.22,27.26,27.08,27.13,195800.0
2007-06-11 13:00:00,27.14,27.19,27.11,27.17,135900.0,27.14,27.19,27.11,27.17,135900.0
2007-06-11 14:00:00,27.17,27.21,27.08,27.11,270900.0,27.17,27.21,27.08,27.11,270900.0
2007-06-11 15:00:00,27.11,27.29,26.99,27.0,430700.0,27.11,27.29,26.99,27.0,430700.0
2007-06-12 09:30:00,26.81,27.09,26.72,26.97,146200.0,26.81,27.09,26.72,26.97,146200.0
2007-06-12 10:00:00,26.96,27.12,26.86,26.98,133600.0,26.96,27.12,26.86,26.98,133600.0
2007-06-12 11:00:00,26.97,27.03,26.87,26.99,129900.0,26.97,27.03,26.87,26.99,129900.0
2007-06-12 12:00:00,27.0,27.02,26.93,26.97,215200.0,27.0,27.02,26.93,26.97,215200.0
2007-06-12 13:00:00,26.97,27.07,26.9,27.05,164000.0,26.97,27.07,26.9,27.05,164000.0
2007-06-12 14:00:00,27.05,27.08,26.84,26.88,249900.0,27.05,27.08,26.84,26.88,249900.0
2007-06-12 15:00:00,26.88,26.89,26.65,26.69,470800.0,26.88,26.89,26.65,26.69,470800.0
2007-06-13 09:30:00,26.83,26.98,26.71,26.76,122200.0,26.83,26.98,26.71,26.76,122200.0
2007-06-13 10:00:00,26.75,26.86,26.67,26.69,314500.0,26.75,26.86,26.67,26.69,314500.0
2007-06-13 11:00:00,26.69,26.98,26.65,26.92,281500.0,26.69,26.98,26.65,26.92,281500.0
2007-06-13 12:00:00,26.92,26.93,26.69,26.86,214300.0,26.92,26.93,26.69,26.86,214300.0
2007-06-13 13:00:00,26.85,26.86,26.78,26.83,120400.0,26.85,26.86,26.78,26.83,120400.0
2007-06-13 14:00:00,26.83,26.94,26.78,26.83,240400.0,26.83,26.94,26.78,26.83,240400.0
2007-06-13 15:00:00,26.84,26.96,26.79,26.85,295200.0,26.84,26.96,26.79,26.85,295200.0
2007-06-14 09:30:00,26.91,27.2,26.81,27.18,103700.0,26.91,27.2,26.81,27.18,103700.0
2007-06-14 10:00:00,27.18,27.29,27.14,27.15,157300.0,27.18,27.29,27.14,27.15,157300.0
2007-06-14 11:00:00,27.16,27.18,27.07,27.13,159000.0,27.16,27.18,27.07,27.13,159000.0
2007-06-14 12:00:00,27.14,27.22,27.07,27.09,96800.0,27.14,27.22,27.07,27.09,96800.0
2007-06-14 13:00:00,27.09,27.12,27.05,27.08,109700.0,27.09,27.12,27.05,27.08,109700.0
2007-06-14 14:00:00,27.09,27.11,26.98,27.0,154700.0,27.09,27.11,26.98,27.0,154700.0
2007-06-14 15:00:00,27.0,27.03,26.9,26.99,273300.0,27.0,27.03,26.9,26.99,273300.0
2007-06-15 09:30:00,27.25,27.3,27.14,27.15,176200.0,27.25,27.3,27.14,27.15,176200.0
2007-06-15 10:00:00,27.16,27.25,27.15,27.24,96900.0,27.16,27.25,27.15,27.24,96900.0
2007-06-15 11:00:00,27.24,27.3,27.12,27.14,115900.0,27.24,27.3,27.12,27.14,115900.0
2007-06-15 12:00:00,27.15,27.16,27.05,27.06,82900.0,27.15,27.16,27.05,27.06,82900.0
2007-06-15 13:00:00,27.06,27.15,27.04,27.12,75300.0,27.06,27.15,27.04,27.12,75300.0
2007-06-15 14:00:00,27.12,27.15,27.05,27.09,79800.0,27.12,27.15,27.05,27.09,79800.0
2007-06-15 15:00:00,27.08,27.09,26.96,27.06,209900.0,27.08,27.09,26.96,27.06,209900.0
2007-06-18 09:30:00,27.09,27.14,26.67,26.69,107700.0,27.09,27.14,26.67,26.69,107700.0
2007-06-18 10:00:00,26.69,26.94,26.56,26.86,189100.0,26.69,26.94,26.56,26.86,189100.0
2007-06-18 11:00:00,26.85,26.86,26.75,26.82,140000.0,26.85,26.86,26.75,26.82,140000.0
2007-06-18 12:00:00,26.83,26.83,26.77,26.78,88800.0,26.83,26.83,26.77,26.78,88800.0
2007-06-18 13:00:00,26.78,26.84,26.76,26.79,160300.0,26.78,26.84,26.76,26.79,160300.0
2007-06-18 14:00:00,26.8,26.82,26.76,26.8,192000.0,26.8,26.82,26.76,26.8,192000.0
2007-06-18 15:00:00,26.8,26.93,26.79,26.88,249000.0,26.8,26.93,26.79,26.88,249000.0
2007-06-19 09:30:00,26.86,26.89,26.64,26.69,97300.0,26.86,26.89,26.64,26.69,97300.0
2007-06-19 10:00:00,26.69,26.96,26.67,26.95,109000.0,26.69,26.96,26.67,26.95,109000.0
2007-06-19 11:00:00,26.96,27.06,26.94,27.03,87700.0,26.96,27.06,26.94,27.03,87700.0
2007-06-19 12:00:00,27.04,27.22,27.03,27.22,120400.0,27.04,27.22,27.03,27.22,120400.0
2007-06-19 13:00:00,27.21,27.24,27.05,27.07,93600.0,27.21,27.24,27.05,27.07,93600.0
2007-06-19 14:00:00,27.07,27.22,27.05,27.13,114200.0,27.07,27.22,27.05,27.13,114200.0
2007-06-19 15:00:00,27.13,27.24,27.09,27.12,235900.0,27.13,27.24,27.09,27.12,235900.0
2007-06-20 09:30:00,27.12,27.12,26.79,27.02,54300.0,27.12,27.12,26.79,27.02,54300.0
2007-06-20 10:00:00,27.04,27.07,26.88,27.04,76300.0,27.04,27.07,26.88,27.04,76300.0
2007-06-20 11:00:00,27.06,27.06,26.85,26.94,68900.0,27.06,27.06,26.85,26.94,68900.0
2007-06-20 12:00:00,26.93,27.0,26.85,26.97,69400.0,26.93,27.0,26.85,26.97,69400.0
2007-06-20 13:00:00,26.97,27.0,26.86,26.98,100800.0,26.97,27.0,26.86,26.98,100800.0
2007-06-20 14:00:00,26.98,26.99,26.87,26.98,187200.0,26.98,26.99,26.87,26.98,187200.0
2007-06-20 15:00:00,26.98,26.98,26.66,26.67,244700.0,26.98,26.98,26.66,26.67,244700.0
2007-06-21 09:30:00,26.6,26.6,26.31,26.39,60000.0,26.6,26.6,26.31,26.39,60000.0
2007-06-21 10:00:00,26.38,26.71,26.34,26.62,109500.0,26.38,26.71,26.34,26.62,109500.0
2007-06-21 11:00:00,26.63,26.65,26.5,26.5,72000.0,26.63,26.65,26.5,26.5,72000.0
2007-06-21 12:00:00,26.5,26.69,26.5,26.6,132900.0,26.5,26.69,26.5,26.6,132900.0
2007-06-21 13:00:00,26.6,26.79,26.6,26.75,187600.0,26.6,26.79,26.6,26.75,187600.0
2007-06-21 14:00:00,26.76,26.78,26.63,26.77,149600.0,26.76,26.78,26.63,26.77,149600.0
2007-06-21 15:00:00,26.77,26.92,26.74,26.87,169600.0,26.77,26.92,26.74,26.87,169600.0
2007-06-22 09:30:00,26.69,26.73,26.41,26.48,94900.0,26.69,26.73,26.41,26.48,94900.0
2007-06-22 10:00:00,26.48,26.9,26.41,26.79,210600.0,26.48,26.9,26.41,26.79,210600.0
2007-06-22 11:00:00,26.79,26.8,26.55,26.66,85200.0,26.79,26.8,26.55,26.66,85200.0
2007-06-22 12:00:00,26.67,26.67,26.44,26.47,88700.0,26.67,26.67,26.44,26.47,88700.0
2007-06-22 13:00:00,26.48,26.7,26.42,26.53,111000.0,26.48,26.7,26.42,26.53,111000.0
2007-06-22 14:00:00,26.53,26.66,26.49,26.63,86500.0,26.53,26.66,26.49,26.63,86500.0
2007-06-22 15:00:00,26.63,26.73,26.58,26.59,209600.0,26.63,26.73,26.58,26.59,209600.0
2007-06-25 09:30:00,26.57,26.66,26.32,26.49,61800.0,26.57,26.66,26.32,26.49,61800.0
2007-06-25 10:00:00,26.49,26.85,26.46,26.75,115500.0,26.49,26.85,26.46,26.75,115500.0
2007-06-25 11:00:00,26.77,26.82,26.58,26.63,63500.0,26.77,26.82,26.58,26.63,63500.0
2007-06-25 12:00:00,26.65,26.75,26.58,26.58,78400.0,26.65,26.75,26.58,26.58,78400.0
2007-06-25 13:00:00,26.58,26.67,26.52,26.55,96500.0,26.58,26.67,26.52,26.55,96500.0
2007-06-25 14:00:00,26.56,26.56,26.27,26.33,115600.0,26.56,26.56,26.27,26.33,115600.0
2007-06-25 15:00:00,26.32,26.69,26.27,26.28,217500.0,26.32,26.69,26.27,26.28,217500.0
2007-06-26 09:30:00,26.52,26.55,26.29,26.33,49200.0,26.52,26.55,26.29,26.33,49200.0
2007-06-26 10:00:00,26.33,26.5,26.17,26.17,171600.0,26.33,26.5,26.17,26.17,171600.0
2007-06-26 11:00:00,26.19,26.47,26.17,26.42,140600.0,26.19,26.47,26.17,26.42,140600.0
2007-06-26 12:00:00,26.42,26.45,26.28,26.33,81100.0,26.42,26.45,26.28,26.33,81100.0
2007-06-26 13:00:00,26.33,26.47,26.32,26.36,95700.0,26.33,26.47,26.32,26.36,95700.0
2007-06-26 14:00:00,26.35,26.4,26.17,26.21,120100.0,26.35,26.4,26.17,26.21,120100.0
2007-06-26 15:00:00,26.21,26.38,26.18,26.33,181900.0,26.21,26.38,26.18,26.33,181900.0
2007-06-27 09:30:00,26.31,26.79,26.31,26.5,93000.0,26.31,26.79,26.31,26.5,93000.0
2007-06-27 10:00:00,26.5,26.58,26.39,26.46,115200.0,26.5,26.58,26.39,26.46,115200.0
2007-06-27 11:00:00,26.45,26.56,26.42,26.5,76100.0,26.45,26.56,26.42,26.5,76100.0
2007-06-27 12:00:00,26.5,26.62,26.5,26.57,81100.0,26.5,26.62,26.5,26.57,81100.0
2007-06-27 13:00:00,26.57,26.64,26.5,26.61,92200.0,26.57,26.64,26.5,26.61,92200.0
2007-06-27 14:00:00,26.6,26.72,26.6,26.68,123400.0,26.6,26.72,26.6,26.68,123400.0
2007-06-27 15:00:00,26.65,26.86,26.62,26.86,160600.0,26.65,26.86,26.62,26.86,160600.0
2007-06-28 09:30:00,26.7,26.91,26.7,26.75,49600.0,26.7,26.91,26.7,26.75,49600.0
2007-06-28 10:00:00,26.77,27.18,26.74,27.14,171900.0,26.77,27.18,26.74,27.14,171900.0
2007-06-28 11:00:00,27.15,27.3,27.12,27.29,125500.0,27.15,27.3,27.12,27.29,125500.0
2007-06-28 12:00:00,27.29,27.3,27.07,27.08,63700.0,27.29,27.3,27.07,27.08,63700.0
2007-06-28 13:00:00,27.09,27.09,26.95,27.0,69700.0,27.09,27.09,26.95,27.0,69700.0
2007-06-28 14:00:00,27.0,27.09,26.82,26.83,169500.0,27.0,27.09,26.82,26.83,169500.0
2007-06-28 15:00:00,26.83,26.87,26.74,26.8,214300.0,26.83,26.87,26.74,26.8,214300.0
2007-06-29 09:30:00,26.91,26.95,26.81,26.82,28800.0,26.91,26.95,26.81,26.82,28800.0
2007-06-29 10:00:00,26.8,26.87,26.48,26.48,121300.0,26.8,26.87,26.48,26.48,121300.0
2007-06-29 11:00:00,26.49,26.55,26.42,26.48,111900.0,26.49,26.55,26.42,26.48,111900.0
2007-06-29 12:00:00,26.47,26.5,26.33,26.45,159100.0,26.47,26.5,26.33,26.45,159100.0
2007-06-29 13:00:00,26.44,26.48,26.32,26.33,92500.0,26.44,26.48,26.32,26.33,92500.0
2007-06-29 14:00:00,26.32,26.4,26.25,26.35,175600.0,26.32,26.4,26.25,26.35,175600.0
2007-06-29 15:00:00,26.36,26.45,26.15,26.43,330100.0,26.36,26.45,26.15,26.43,330100.0
2007-07-02 09:30:00,26.61,26.63,26.43,26.61,45900.0,26.61,26.63,26.43,26.61,45900.0
2007-07-02 10:00:00,26.63,26.86,26.62,26.82,135400.0,26.63,26.86,26.62,26.82,135400.0
2007-07-02 11:00:00,26.83,26.84,26.72,26.72,92500.0,26.83,26.84,26.72,26.72,92500.0
2007-07-02 12:00:00,26.73,26.81,26.68,26.7,80500.0,26.73,26.81,26.68,26.7,80500.0
2007-07-02 13:00:00,26.7,26.8,26.61,26.77,141200.0,26.7,26.8,26.61,26.77,141200.0
2007-07-02 14:00:00,26.78,26.83,26.71,26.82,174700.0,26.78,26.83,26.71,26.82,174700.0
2007-07-02 15:00:00,26.82,26.89,26.69,26.88,204900.0,26.82,26.89,26.69,26.88,204900.0
2007-07-03 09:30:00,26.88,26.88,26.67,26.88,25300.0,26.88,26.88,26.67,26.88,25300.0
2007-07-03 10:00:00,26.86,26.88,26.85,26.87,95000.0,26.86,26.88,26.85,26.87,95000.0
2007-07-03 11:00:00,26.87,26.89,26.86,26.87,83700.0,26.87,26.89,26.86,26.87,83700.0
2007-07-03 12:00:00,26.87,26.88,26.86,26.87,87000.0,26.87,26.88,26.86,26.87,87000.0
2007-07-05 09:30:00,26.87,26.88,26.6,26.7,45200.0,26.87,26.88,26.6,26.7,45200.0
2007-07-05 10:00:00,26.69,26.74,26.58,26.63,78200.0,26.69,26.74,26.58,26.63,78200.0
2007-07-05 11:00:00,26.67,26.67,26.43,26.45,109800.0,26.67,26.67,26.43,26.45,109800.0
2007-07-05 12:00:00,26.45,26.53,26.34,26.45,94000.0,26.45,26.53,26.34,26.45,94000.0
2007-07-05 13:00:00,26.46,26.57,26.43,26.49,94200.0,26.46,26.57,26.43,26.49,94200.0
2007-07-05 14:00:00,26.49,26.63,26.49,26.53,153200.0,26.49,26.63,26.49,26.53,153200.0
2007-07-05 15:00:00,26.53,26.6,26.52,26.55,140800.0,26.53,26.6,26.52,26.55,140800.0
2007-07-06 09:30:00,26.65,26.69,26.51,26.59,82600.0,26.65,26.69,26.51,26.59,82600.0
2007-07-06 10:00:00,26.59,26.62,26.58,26.62,155000.0,26.59,26.62,26.58,26.62,155000.0
2007-07-06 11:00:00,26.62,26.73,26.61,26.62,135900.0,26.62,26.73,26.61,26.62,135900.0
2007-07-06 12:00:00,26.63,26.64,26.58,26.62,94400.0,26.63,26.64,26.58,26.62,94400.0
2007-07-06 13:00:00,26.62,26.63,26.59,26.63,126300.0,26.62,26.63,26.59,26.63,126300.0
2007-07-06 14:00:00,26.63,26.69,26.62,26.66,269000.0,26.63,26.69,26.62,26.66,269000.0
2007-07-06 15:00:00,26.66,26.8,26.65,26.8,257100.0,26.66,26.8,26.65,26.8,257100.0
2007-07-09 09:30:00,26.71,26.71,26.51,26.6,54500.0,26.71,26.71,26.51,26.6,54500.0
2007-07-09 10:00:00,26.59,26.6,26.26,26.32,167600.0,26.59,26.6,26.26,26.32,167600.0
2007-07-09 11:00:00,26.31,26.41,26.31,26.39,106300.0,26.31,26.41,26.31,26.39,106300.0
2007-07-09 12:00:00,26.39,26.46,26.35,26.44,80900.0,26.39,26.46,26.35,26.44,80900.0
2007-07-09 13:00:00,26.41,26.6,26.41,26.6,65100.0,26.41,26.6,26.41,26.6,65100.0
2007-07-09 14:00:00,26.58,26.68,26.58,26.67,96100.0,26.58,26.68,26.58,26.67,96100.0
2007-07-09 15:00:00,26.67,26.67,26.54,26.58,206500.0,26.67,26.67,26.54,26.58,206500.0
2007-07-10 09:30:00,26.35,26.43,26.1,26.31,72600.0,26.35,26.43,26.1,26.31,72600.0
2007-07-10 10:00:00,26.32,26.42,26.22,26.31,121100.0,26.32,26.42,26.22,26.31,121100.0
2007-07-10 11:00:00,26.32,26.4,26.23,26.4,280800.0,26.32,26.4,26.23,26.4,280800.0
2007-07-10 12:00:00,26.4,26.46,26.3,26.35,95300.0,26.4,26.46,26.3,26.35,95300.0
2007-07-10 13:00:00,26.36,26.4,26.2,26.28,127900.0,26.36,26.4,26.2,26.28,127900.0
2007-07-10 14:00:00,26.27,26.33,26.23,26.26,125300.0,26.27,26.33,26.23,26.26,125300.0
2007-07-10 15:00:00,26.27,26.36,26.22,26.3,209500.0,26.27,26.36,26.22,26.3,209500.0
2007-07-11 09:30:00,26.34,26.42,26.1,26.13,53900.0,26.34,26.42,26.1,26.13,53900.0
2007-07-11 10:00:00,26.13,26.36,26.09,26.3,92600.0,26.13,26.36,26.09,26.3,92600.0
2007-07-11 11:00:00,26.3,26.36,26.22,26.24,133700.0,26.3,26.36,26.22,26.24,133700.0
2007-07-11 12:00:00,26.24,26.29,26.2,26.26,108500.0,26.24,26.29,26.2,26.26,108500.0
2007-07-11 13:00:00,26.26,26.36,26.25,26.29,110700.0,26.26,26.36,26.25,26.29,110700.0
2007-07-11 14:00:00,26.3,26.35,26.25,26.26,88300.0,26.3,26.35,26.25,26.26,88300.0
2007-07-11 15:00:00,26.26,26.44,26.25,26.44,121200.0,26.26,26.44,26.25,26.44,121200.0
2007-07-12 09:30:00,26.55,26.78,26.53,26.74,64200.0,26.55,26.78,26.53,26.74,64200.0
2007-07-12 10:00:00,26.72,26.88,26.54,26.84,128400.0,26.72,26.88,26.54,26.84,128400.0
2007-07-12 11:00:00,26.85,27.0,26.85,26.98,134700.0,26.85,27.0,26.85,26.98,134700.0
2007-07-12 12:00:00,26.98,27.04,26.86,26.96,129800.0,26.98,27.04,26.86,26.96,129800.0
2007-07-12 13:00:00,26.97,26.98,26.84,26.9,135200.0,26.97,26.98,26.84,26.9,135200.0
2007-07-12 14:00:00,26.92,27.06,26.88,27.04,180100.0,26.92,27.06,26.88,27.04,180100.0
2007-07-12 15:00:00,27.04,27.14,26.96,27.13,433900.0,27.04,27.14,26.96,27.13,433900.0
2007-07-13 09:30:00,26.95,27.01,26.76,26.83,54200.0,26.95,27.01,26.76,26.83,54200.0
2007-07-13 10:00:00,26.84,26.97,26.76,26.94,110700.0,26.84,26.97,26.76,26.94,110700.0
2007-07-13 11:00:00,26.94,26.97,26.72,26.73,109700.0,26.94,26.97,26.72,26.73,109700.0
2007-07-13 12:00:00,26.75,26.78,26.68,26.73,163800.0,26.75,26.78,26.68,26.73,163800.0
2007-07-13 13:00:00,26.73,26.78,26.67,26.67,126700.0,26.73,26.78,26.67,26.67,126700.0
2007-07-13 14:00:00,26.72,26.79,26.67,26.78,127600.0,26.72,26.79,26.67,26.78,127600.0
2007-07-13 15:00:00,26.78,26.88,26.76,26.86,326700.0,26.78,26.88,26.76,26.86,326700.0
2007-07-16 09:30:00,26.73,26.73,26.46,26.65,54800.0,26.73,26.73,26.46,26.65,54800.0
2007-07-16 10:00:00,26.65,26.95,26.65,26.94,120700.0,26.65,26.95,26.65,26.94,120700.0
2007-07-16 11:00:00,26.94,27.06,26.88,27.06,119800.0,26.94,27.06,26.88,27.06,119800.0
2007-07-16 12:00:00,27.06,27.08,26.96,27.06,86800.0,27.06,27.08,26.96,27.06,86800.0
2007-07-16 13:00:00,27.05,27.06,26.87,26.88,92300.0,27.05,27.06,26.87,26.88,92300.0
2007-07-16 14:00:00,26.88,26.94,26.76,26.78,159600.0,26.88,26.94,26.76,26.78,159600.0
2007-07-16 15:00:00,26.78,26.92,26.76,26.86,285900.0,26.78,26.92,26.76,26.86,285900.0
2007-07-17 09:30:00,26.93,27.04,26.73,27.02,38400.0,26.93,27.04,26.73,27.02,38400.0
2007-07-17 10:00:00,27.01,27.02,26.79,26.95,81000.0,27.01,27.02,26.79,26.95,81000.0
2007-07-17 11:00:00,26.95,27.03,26.91,26.98,47300.0,26.95,27.03,26.91,26.98,47300.0
2007-07-17 12:00:00,26.98,27.0,26.93,26.97,55700.0,26.98,27.0,26.93,26.97,55700.0
2007-07-17 13:00:00,26.97,27.05,26.95,27.05,78700.0,26.97,27.05,26.95,27.05,78700.0
2007-07-17 14:00:00,27.05,27.19,26.97,27.17,97800.0,27.05,27.19,26.97,27.17,97800.0
2007-07-17 15:00:00,27.17,27.22,27.15,27.21,206700.0,27.17,27.22,27.15,27.21,206700.0
2007-07-18 09:30:00,27.0,27.0,26.8,26.8,45500.0,27.0,27.0,26.8,26.8,45500.0
2007-07-18 10:00:00,26.8,26.89,26.68,26.74,81900.0,26.8,26.89,26.68,26.74,81900.0
2007-07-18 11:00:00,26.74,26.78,26.55,26.56,78000.0,26.74,26.78,26.55,26.56,78000.0
2007-07-18 12:00:00,26.56,26.6,26.45,26.52,90000.0,26.56,26.6,26.45,26.52,90000.0
2007-07-18 13:00:00,26.52,26.63,26.45,26.5,109600.0,26.52,26.63,26.45,26.5,109600.0
2007-07-18 14:00:00,26.5,26.59,26.41,26.54,114200.0,26.5,26.59,26.41,26.54,114200.0
2007-07-18 15:00:00,26.54,26.84,26.49,26.83,186900.0,26.54,26.84,26.49,26.83,186900.0
2007-07-19 09:30:00,27.04,27.23,26.87,27.2,62900.0,27.04,27.23,26.87,27.2,62900.0
2007-07-19 10:00:00,27.19,27.34,27.14,27.32,198700.0,27.19,27.34,27.14,27.32,198700.0
2007-07-19 11:00:00,27.33,27.5,27.22,27.39,152200.0,27.33,27.5,27.22,27.39,152200.0
2007-07-19 12:00:00,27.38,27.48,27.29,27.44,146000.0,27.38,27.48,27.29,27.44,146000.0
2007-07-19 13:00:00,27.44,27.5,27.4,27.42,105000.0,27.44,27.5,27.4,27.42,105000.0
2007-07-19 14:00:00,27.43,27.46,27.33,27.4,118300.0,27.43,27.46,27.33,27.4,118300.0
2007-07-19 15:00:00,27.41,27.5,27.4,27.45,257800.0,27.41,27.5,27.4,27.45,257800.0
2007-07-20 09:30:00,27.45,27.45,27.05,27.07,52400.0,27.45,27.45,27.05,27.07,52400.0
2007-07-20 10:00:00,27.09,27.2,27.02,27.13,90700.0,27.09,27.2,27.02,27.13,90700.0
2007-07-20 11:00:00,27.14,27.23,26.82,26.83,137200.0,27.14,27.23,26.82,26.83,137200.0
2007-07-20 12:00:00,26.83,27.05,26.77,26.89,73900.0,26.83,27.05,26.77,26.89,73900.0
2007-07-20 13:00:00,26.9,27.0,26.83,26.93,53000.0,26.9,27.0,26.83,26.93,53000.0
2007-07-20 14:00:00,26.93,27.11,26.9,27.0,50300.0,26.93,27.11,26.9,27.0,50300.0
2007-07-20 15:00:00,27.02,27.1,26.88,26.88,89800.0,27.02,27.1,26.88,26.88,89800.0
2007-07-23 09:30:00,27.0,27.13,26.81,27.11,40000.0,27.0,27.13,26.81,27.11,40000.0
2007-07-23 10:00:00,27.1,27.34,27.04,27.33,96100.0,27.1,27.34,27.04,27.33,96100.0
2007-07-23 11:00:00,27.33,27.34,27.06,27.11,77400.0,27.33,27.34,27.06,27.11,77400.0
2007-07-23 12:00:00,27.11,27.21,27.06,27.08,61000.0,27.11,27.21,27.06,27.08,61000.0
2007-07-23 13:00:00,27.09,27.12,26.98,27.04,83300.0,27.09,27.12,26.98,27.04,83300.0
2007-07-23 14:00:00,27.04,27.16,26.97,27.11,115800.0,27.04,27.16,26.97,27.11,115800.0
2007-07-23 15:00:00,27.11,27.2,27.03,27.1,147100.0,27.11,27.2,27.03,27.1,147100.0
2007-07-24 09:30:00,26.83,26.92,26.68,26.74,31300.0,26.83,26.92,26.68,26.74,31300.0
2007-07-24 10:00:00,26.77,26.86,26.63,26.83,51700.0,26.77,26.86,26.63,26.83,51700.0
2007-07-24 11:00:00,26.84,26.87,26.7,26.85,59900.0,26.84,26.87,26.7,26.85,59900.0
2007-07-24 12:00:00,26.86,27.02,26.8,26.93,60000.0,26.86,27.02,26.8,26.93,60000.0
2007-07-24 13:00:00,26.93,26.94,26.65,26.71,75400.0,26.93,26.94,26.65,26.71,75400.0
2007-07-24 14:00:00,26.71,26.73,26.44,26.44,143700.0,26.71,26.73,26.44,26.44,143700.0
2007-07-24 15:00:00,26.45,26.46,26.33,26.43,228300.0,26.45,26.46,26.33,26.43,228300.0
2007-07-25 09:30:00,26.7,26.93,26.43,26.87,52200.0,26.7,26.93,26.43,26.87,52200.0
2007-07-25 10:00:00,26.86,26.88,26.39,26.54,100500.0,26.86,26.88,26.39,26.54,100500.0
2007-07-25 11:00:00,26.54,26.76,26.5,26.66,88000.0,26.54,26.76,26.5,26.66,88000.0
2007-07-25 12:00:00,26.67,26.69,26.5,26.57,77200.0,26.67,26.69,26.5,26.57,77200.0
2007-07-25 13:00:00,26.57,26.57,26.31,26.36,85900.0,26.57,26.57,26.31,26.36,85900.0
2007-07-25 14:00:00,26.33,26.5,26.31,26.5,71200.0,26.33,26.5,26.31,26.5,71200.0
2007-07-25 15:00:00,26.51,26.77,26.5,26.58,206400.0,26.51,26.77,26.5,26.58,206400.0
2007-07-26 09:30:00,26.51,26.51,26.1,26.35,50500.0,26.51,26.51,26.1,26.35,50500.0
2007-07-26 10:00:00,26.35,26.35,26.02,26.12,142100.0,26.35,26.35,26.02,26.12,142100.0
2007-07-26 11:00:00,26.12,26.12,25.84,25.9,96800.0,26.12,26.12,25.84,25.9,96800.0
2007-07-26 12:00:00,25.89,25.91,25.55,25.63,172000.0,25.89,25.91,25.55,25.63,172000.0
2007-07-26 13:00:00,25.63,25.7,25.53,25.64,127100.0,25.63,25.7,25.53,25.64,127100.0
2007-07-26 14:00:00,25.59,25.67,25.45,25.54,113600.0,25.59,25.67,25.45,25.54,113600.0
2007-07-26 15:00:00,25.54,25.68,25.48,25.6,210900.0,25.54,25.68,25.48,25.6,210900.0
2007-07-27 09:30:00,25.65,25.7,25.25,25.51,78300.0,25.65,25.7,25.25,25.51,78300.0
2007-07-27 10:00:00,25.5,25.67,25.45,25.46,197000.0,25.5,25.67,25.45,25.46,197000.0
2007-07-27 11:00:00,25.48,25.65,25.46,25.6,202900.0,25.48,25.65,25.46,25.6,202900.0
2007-07-27 12:00:00,25.6,25.63,25.43,25.54,177900.0,25.6,25.63,25.43,25.54,177900.0
2007-07-27 13:00:00,25.53,25.79,25.52,25.78,155300.0,25.53,25.79,25.52,25.78,155300.0
2007-07-27 14:00:00,25.77,25.87,25.6,25.79,167700.0,25.77,25.87,25.6,25.79,167700.0
2007-07-27 15:00:00,25.78,25.8,25.37,25.41,263400.0,25.78,25.8,25.37,25.41,263400.0
2007-07-30 09:30:00,25.27,25.44,25.2,25.42,65800.0,25.27,25.44,25.2,25.42,65800.0
2007-07-30 10:00:00,25.43,25.48,25.16,25.18,125100.0,25.43,25.48,25.16,25.18,125100.0
2007-07-30 11:00:00,25.18,25.26,24.86,24.96,226300.0,25.18,25.26,24.86,24.96,226300.0
2007-07-30 12:00:00,24.96,25.06,24.92,25.04,150600.0,24.96,25.06,24.92,25.04,150600.0
2007-07-30 13:00:00,25.05,25.21,24.96,25.09,202700.0,25.05,25.21,24.96,25.09,202700.0
2007-07-30 14:00:00,25.09,25.15,25.02,25.07,124000.0,25.09,25.15,25.02,25.07,124000.0
2007-07-30 15:00:00,25.07,25.15,25.0,25.03,253300.0,25.07,25.15,25.0,25.03,253300.0
2007-07-31 09:30:00,25.28,25.34,24.69,24.83,217700.0,25.28,25.34,24.69,24.83,217700.0
2007-07-31 10:00:00,24.82,24.88,24.45,24.53,213700.0,24.82,24.88,24.45,24.53,213700.0
2007-07-31 11:00:00,24.53,24.7,24.5,24.67,124200.0,24.53,24.7,24.5,24.67,124200.0
2007-07-31 12:00:00,24.68,24.74,24.62,24.7,115900.0,24.68,24.74,24.62,24.7,115900.0
2007-07-31 13:00:00,24.7,24.8,24.63,24.73,157400.0,24.7,24.8,24.63,24.73,157400.0
2007-07-31 14:00:00,24.73,24.79,24.51,24.59,264000.0,24.73,24.79,24.51,24.59,264000.0
2007-07-31 15:00:00,24.59,24.79,24.44,24.46,276100.0,24.59,24.79,24.44,24.46,276100.0
2007-08-01 09:30:00,24.33,24.43,23.65,23.7,333400.0,24.33,24.43,23.65,23.7,333400.0
2007-08-01 10:00:00,23.69,23.99,23.6,23.69,299300.0,23.69,23.99,23.6,23.69,299300.0
2007-08-01 11:00:00,23.68,24.14,23.64,24.13,205400.0,23.68,24.14,23.64,24.13,205400.0
2007-08-01 12:00:00,24.12,24.28,24.1,24.26,217200.0,24.12,24.28,24.1,24.26,217200.0
2007-08-01 13:00:00,24.26,24.45,24.14,24.43,246300.0,24.26,24.45,24.14,24.43,246300.0
2007-08-01 14:00:00,24.43,24.44,23.96,23.97,379700.0,24.43,24.44,23.96,23.97,379700.0
2007-08-01 15:00:00,23.97,24.26,23.7,24.26,712300.0,23.97,24.26,23.7,24.26,712300.0
2007-08-02 09:30:00,24.39,24.9,24.33,24.86,282300.0,24.39,24.9,24.33,24.86,282300.0
2007-08-02 10:00:00,24.87,24.91,24.61,24.9,274400.0,24.87,24.91,24.61,24.9,274400.0
2007-08-02 11:00:00,24.9,25.14,24.82,25.12,409700.0,24.9,25.14,24.82,25.12,409700.0
2007-08-02 12:00:00,25.12,25.18,24.99,25.01,237900.0,25.12,25.18,24.99,25.01,237900.0
2007-08-02 13:00:00,24.99,25.1,24.88,25.07,132600.0,24.99,25.1,24.88,25.07,132600.0
2007-08-02 14:00:00,25.06,25.16,25.0,25.04,353700.0,25.06,25.16,25.0,25.04,353700.0
2007-08-02 15:00:00,25.05,25.25,25.01,25.11,314000.0,25.05,25.25,25.01,25.11,314000.0
2007-08-03 09:30:00,25.25,25.27,24.62,24.66,110000.0,25.25,25.27,24.62,24.66,110000.0
2007-08-03 10:00:00,24.65,24.8,24.51,24.59,203200.0,24.65,24.8,24.51,24.59,203200.0
2007-08-03 11:00:00,24.59,24.62,24.44,24.47,219100.0,24.59,24.62,24.44,24.47,219100.0
2007-08-03 12:00:00,24.48,24.52,24.25,24.28,229600.0,24.48,24.52,24.25,24.28,229600.0
2007-08-03 13:00:00,24.28,24.39,24.24,24.38,145800.0,24.28,24.39,24.24,24.38,145800.0
2007-08-03 14:00:00,24.38,24.44,24.13,24.16,169700.0,24.38,24.44,24.13,24.16,169700.0
2007-08-03 15:00:00,24.16,24.19,23.93,24.0,248400.0,24.16,24.19,23.93,24.0,248400.0
2007-08-06 09:30:00,24.09,24.09,23.7,23.94,317700.0,24.09,24.09,23.7,23.94,317700.0
2007-08-06 10:00:00,23.96,23.99,23.78,23.84,282800.0,23.96,23.99,23.78,23.84,282800.0
2007-08-06 11:00:00,23.82,23.92,23.76,23.86,209700.0,23.82,23.92,23.76,23.86,209700.0
2007-08-06 12:00:00,23.87,24.09,23.85,24.04,172000.0,23.87,24.09,23.85,24.04,172000.0
2007-08-06 13:00:00,24.04,24.04,23.78,23.79,181100.0,24.04,24.04,23.78,23.79,181100.0
2007-08-06 14:00:00,23.8,23.97,23.78,23.88,209100.0,23.8,23.97,23.78,23.88,209100.0
2007-08-06 15:00:00,23.88,24.01,23.88,23.91,414300.0,23.88,24.01,23.88,23.91,414300.0
2007-08-07 09:30:00,23.95,24.08,23.68,24.03,210100.0,23.95,24.08,23.68,24.03,210100.0
2007-08-07 10:00:00,24.04,24.28,24.04,24.2,387600.0,24.04,24.28,24.04,24.2,387600.0
2007-08-07 11:00:00,24.2,24.25,23.92,23.92,369200.0,24.2,24.25,23.92,23.92,369200.0
2007-08-07 12:00:00,23.92,23.95,23.58,23.61,214400.0,23.92,23.95,23.58,23.61,214400.0
2007-08-07 13:00:00,23.6,23.6,23.28,23.29,209400.0,23.6,23.6,23.28,23.29,209400.0
2007-08-07 14:00:00,23.29,23.31,22.8,22.89,420300.0,23.29,23.31,22.8,22.89,420300.0
2007-08-07 15:00:00,22.91,23.47,22.87,23.4,998900.0,22.91,23.47,22.87,23.4,998900.0
2007-08-08 09:30:00,23.55,23.55,22.94,23.09,173200.0,23.55,23.55,22.94,23.09,173200.0
2007-08-08 10:00:00,23.08,23.21,22.77,22.77,403100.0,23.08,23.21,22.77,22.77,403100.0
2007-08-08 11:00:00,22.78,22.78,22.01,22.1,490100.0,22.78,22.78,22.01,22.1,490100.0
2007-08-08 12:00:00,22.1,22.65,22.06,22.6,381200.0,22.1,22.65,22.06,22.6,381200.0
2007-08-08 13:00:00,22.6,22.92,22.56,22.8,599400.0,22.6,22.92,22.56,22.8,599400.0
2007-08-08 14:00:00,22.8,23.48,22.8,23.21,436100.0,22.8,23.48,22.8,23.21,436100.0
2007-08-08 15:00:00,23.22,23.68,23.13,23.67,673500.0,23.22,23.68,23.13,23.67,673500.0
2007-08-09 09:30:00,23.6,23.6,22.77,22.99,247000.0,23.6,23.6,22.77,22.99,247000.0
2007-08-09 10:00:00,23.0,23.57,22.91,23.22,424500.0,23.0,23.57,22.91,23.22,424500.0
2007-08-09 11:00:00,23.23,23.25,22.5,22.65,485300.0,23.23,23.25,22.5,22.65,485300.0
2007-08-09 12:00:00,22.65,22.68,22.55,22.59,564500.0,22.65,22.68,22.55,22.59,564500.0
2007-08-09 13:00:00,22.6,22.6,22.34,22.52,613300.0,22.6,22.6,22.34,22.52,613300.0
2007-08-09 14:00:00,22.52,23.28,22.44,23.24,684400.0,22.52,23.28,22.44,23.24,684400.0
2007-08-09 15:00:00,23.23,23.78,23.23,23.68,687100.0,23.23,23.78,23.23,23.68,687100.0
2007-08-10 09:30:00,23.31,23.58,22.95,23.44,181100.0,23.31,23.58,22.95,23.44,181100.0
2007-08-10 10:00:00,23.42,23.6,23.26,23.53,307300.0,23.42,23.6,23.26,23.53,307300.0
2007-08-10 11:00:00,23.54,24.17,23.51,24.13,450300.0,23.54,24.17,23.51,24.13,450300.0
2007-08-10 12:00:00,24.13,25.0,24.12,24.39,495900.0,24.13,25.0,24.12,24.39,495900.0
2007-08-10 13:00:00,24.38,25.09,24.38,25.0,276900.0,24.38,25.09,24.38,25.0,276900.0
2007-08-10 14:00:00,24.99,25.17,23.87,24.73,467200.0,24.99,25.17,23.87,24.73,467200.0
2007-08-10 15:00:00,24.74,25.27,24.5,24.99,624200.0,24.74,25.27,24.5,24.99,624200.0
2007-08-13 09:30:00,25.1,25.28,24.94,25.17,207100.0,25.1,25.28,24.94,25.17,207100.0
2007-08-13 10:00:00,25.18,25.51,25.04,25.08,320600.0,25.18,25.51,25.04,25.08,320600.0
2007-08-13 11:00:00,25.08,25.34,25.01,25.16,181500.0,25.08,25.34,25.01,25.16,181500.0
2007-08-13 12:00:00,25.16,25.2,25.03,25.03,144900.0,25.16,25.2,25.03,25.03,144900.0
2007-08-13 13:00:00,25.04,25.1,24.93,25.09,202700.0,25.04,25.1,24.93,25.09,202700.0
2007-08-13 14:00:00,25.09,25.27,25.01,25.03,204400.0,25.09,25.27,25.01,25.03,204400.0
2007-08-13 15:00:00,25.02,25.11,24.92,24.98,222800.0,25.02,25.11,24.92,24.98,222800.0
2007-08-14 09:30:00,25.0,25.32,24.83,25.17,95500.0,25.0,25.32,24.83,25.17,95500.0
2007-08-14 10:00:00,25.18,25.24,24.89,24.97,180400.0,25.18,25.24,24.89,24.97,180400.0
2007-08-14 11:00:00,24.97,25.25,24.84,25.24,148900.0,24.97,25.25,24.84,25.24,148900.0
2007-08-14 12:00:00,25.23,25.41,25.16,25.19,129900.0,25.23,25.41,25.16,25.19,129900.0
2007-08-14 13:00:00,25.21,25.25,24.99,24.99,88600.0,25.21,25.25,24.99,24.99,88600.0
2007-08-14 14:00:00,25.01,25.05,24.86,24.99,122800.0,25.01,25.05,24.86,24.99,122800.0
2007-08-14 15:00:00,24.99,25.04,24.79,24.8,215400.0,24.99,25.04,24.79,24.8,215400.0
2007-08-15 09:30:00,24.64,25.4,24.64,25.25,96000.0,24.64,25.4,24.64,25.25,96000.0
2007-08-15 10:00:00,25.24,25.29,24.84,24.99,101100.0,25.24,25.29,24.84,24.99,101100.0
2007-08-15 11:00:00,25.01,25.03,24.77,24.81,90300.0,25.01,25.03,24.77,24.81,90300.0
2007-08-15 12:00:00,24.84,24.99,24.81,24.87,80700.0,24.84,24.99,24.81,24.87,80700.0
2007-08-15 13:00:00,24.88,25.14,24.81,25.0,252200.0,24.88,25.14,24.81,25.0,252200.0
2007-08-15 14:00:00,24.99,25.2,24.95,25.11,337000.0,24.99,25.2,24.95,25.11,337000.0
2007-08-15 15:00:00,25.11,25.18,24.75,24.77,416100.0,25.11,25.18,24.75,24.77,416100.0
2007-08-16 09:30:00,24.68,25.01,24.25,24.69,85000.0,24.68,25.01,24.25,24.69,85000.0
2007-08-16 10:00:00,24.66,24.72,24.42,24.42,196200.0,24.66,24.72,24.42,24.42,196200.0
2007-08-16 11:00:00,24.43,24.56,23.81,23.94,318800.0,24.43,24.56,23.81,23.94,318800.0
2007-08-16 12:00:00,23.93,24.4,23.39,23.42,203400.0,23.93,24.4,23.39,23.42,203400.0
2007-08-16 13:00:00,23.44,23.98,23.43,23.65,208900.0,23.44,23.98,23.43,23.65,208900.0
2007-08-16 14:00:00,23.65,23.99,23.5,23.54,251400.0,23.65,23.99,23.5,23.54,251400.0
2007-08-16 15:00:00,23.53,23.76,23.25,23.63,407300.0,23.53,23.76,23.25,23.63,407300.0
2007-08-17 09:30:00,24.11,24.58,23.92,24.24,131400.0,24.11,24.58,23.92,24.24,131400.0
2007-08-17 10:00:00,24.24,24.39,23.6,23.87,151000.0,24.24,24.39,23.6,23.87,151000.0
2007-08-17 11:00:00,23.88,24.22,23.78,24.03,126400.0,23.88,24.22,23.78,24.03,126400.0
2007-08-17 12:00:00,24.03,24.08,23.83,23.91,116600.0,24.03,24.08,23.83,23.91,116600.0
2007-08-17 13:00:00,23.9,24.21,23.9,23.92,97200.0,23.9,24.21,23.9,23.92,97200.0
2007-08-17 14:00:00,23.93,24.04,23.85,24.01,108300.0,23.93,24.04,23.85,24.01,108300.0
2007-08-17 15:00:00,23.99,24.12,23.97,24.03,254600.0,23.99,24.12,23.97,24.03,254600.0
2007-08-20 09:30:00,24.04,24.1,23.7,23.83,66600.0,24.04,24.1,23.7,23.83,66600.0
2007-08-20 10:00:00,23.84,24.14,23.84,24.14,154200.0,23.84,24.14,23.84,24.14,154200.0
2007-08-20 11:00:00,24.12,24.21,23.98,23.98,116700.0,24.12,24.21,23.98,23.98,116700.0
2007-08-20 12:00:00,23.98,24.12,23.95,24.0,110600.0,23.98,24.12,23.95,24.0,110600.0
2007-08-20 13:00:00,24.0,24.22,24.0,24.11,104000.0,24.0,24.22,24.0,24.11,104000.0
2007-08-20 14:00:00,24.12,24.24,24.0,24.24,110100.0,24.12,24.24,24.0,24.24,110100.0
2007-08-20 15:00:00,24.24,24.45,24.23,24.28,181300.0,24.24,24.45,24.23,24.28,181300.0
2007-08-21 09:30:00,24.5,25.15,24.5,25.11,198900.0,24.5,25.15,24.5,25.11,198900.0
2007-08-21 10:00:00,25.15,25.15,24.77,25.0,189000.0,25.15,25.15,24.77,25.0,189000.0
2007-08-21 11:00:00,25.01,25.15,24.99,25.13,115800.0,25.01,25.15,24.99,25.13,115800.0
2007-08-21 12:00:00,25.15,25.15,24.98,25.0,231300.0,25.15,25.15,24.98,25.0,231300.0
2007-08-21 13:00:00,25.03,25.05,24.98,25.0,133500.0,25.03,25.05,24.98,25.0,133500.0
2007-08-21 14:00:00,25.0,25.03,24.95,24.98,168900.0,25.0,25.03,24.95,24.98,168900.0
2007-08-21 15:00:00,24.98,25.03,24.97,25.0,265300.0,24.98,25.03,24.97,25.0,265300.0
2007-08-22 09:30:00,25.32,25.5,25.2,25.2,149100.0,25.32,25.5,25.2,25.2,149100.0
2007-08-22 10:00:00,25.16,25.66,24.82,25.33,273300.0,25.16,25.66,24.82,25.33,273300.0
2007-08-22 11:00:00,25.35,25.53,25.33,25.5,182900.0,25.35,25.53,25.33,25.5,182900.0
2007-08-22 12:00:00,25.48,25.63,25.28,25.28,105900.0,25.48,25.63,25.28,25.28,105900.0
2007-08-22 13:00:00,25.29,25.59,25.29,25.52,107200.0,25.29,25.59,25.29,25.52,107200.0
2007-08-22 14:00:00,25.52,25.71,25.48,25.6,187100.0,25.52,25.71,25.48,25.6,187100.0
2007-08-22 15:00:00,25.61,25.75,25.59,25.75,218400.0,25.61,25.75,25.59,25.75,218400.0
2007-08-23 09:30:00,25.82,26.0,25.38,25.5,257600.0,25.82,26.0,25.38,25.5,257600.0
2007-08-23 10:00:00,25.5,26.08,25.1,26.08,468600.0,25.5,26.08,25.1,26.08,468600.0
2007-08-23 11:00:00,26.07,26.5,26.04,26.44,372200.0,26.07,26.5,26.04,26.44,372200.0
2007-08-23 12:00:00,26.45,26.73,26.42,26.61,257300.0,26.45,26.73,26.42,26.61,257300.0
2007-08-23 13:00:00,26.61,26.93,26.58,26.88,340700.0,26.61,26.93,26.58,26.88,340700.0
2007-08-23 14:00:00,26.87,27.33,26.87,27.02,551200.0,26.87,27.33,26.87,27.02,551200.0
2007-08-23 15:00:00,27.01,27.07,26.67,26.95,657800.0,27.01,27.07,26.67,26.95,657800.0
2007-08-24 09:30:00,26.76,26.89,26.72,26.72,185900.0,26.76,26.89,26.72,26.72,185900.0
2007-08-24 10:00:00,26.72,26.8,26.67,26.71,317800.0,26.72,26.8,26.67,26.71,317800.0
2007-08-24 11:00:00,26.71,26.99,26.67,26.92,262300.0,26.71,26.99,26.67,26.92,262300.0
2007-08-24 12:00:00,26.93,27.1,26.88,26.92,137000.0,26.93,27.1,26.88,26.92,137000.0
2007-08-24 13:00:00,26.92,27.0,26.91,26.99,110900.0,26.92,27.0,26.91,26.99,110900.0
2007-08-24 14:00:00,26.98,27.1,26.93,27.04,308800.0,26.98,27.1,26.93,27.04,308800.0
2007-08-24 15:00:00,27.04,27.1,26.96,27.05,434000.0,27.04,27.1,26.96,27.05,434000.0
2007-08-27 09:30:00,26.95,27.12,26.77,27.01,213900.0,26.95,27.12,26.77,27.01,213900.0
2007-08-27 10:00:00,27.02,27.11,26.97,27.0,148800.0,27.02,27.11,26.97,27.0,148800.0
2007-08-27 11:00:00,27.0,27.02,26.94,26.97,151600.0,27.0,27.02,26.94,26.97,151600.0
2007-08-27 12:00:00,26.97,27.07,26.97,27.01,139900.0,26.97,27.07,26.97,27.01,139900.0
2007-08-27 13:00:00,27.0,27.09,27.0,27.05,172300.0,27.0,27.09,27.0,27.05,172300.0
2007-08-27 14:00:00,27.05,27.16,27.05,27.09,205100.0,27.05,27.16,27.05,27.09,205100.0
2007-08-27 15:00:00,27.08,27.15,27.04,27.04,287300.0,27.08,27.15,27.04,27.04,287300.0
2007-08-28 09:30:00,26.86,27.0,26.72,26.85,88800.0,26.86,27.0,26.72,26.85,88800.0
2007-08-28 10:00:00,26.86,27.07,26.78,26.96,238200.0,26.86,27.07,26.78,26.96,238200.0
2007-08-28 11:00:00,26.95,27.07,26.91,27.05,301800.0,26.95,27.07,26.91,27.05,301800.0
2007-08-28 12:00:00,27.04,27.25,27.02,27.18,293100.0,27.04,27.25,27.02,27.18,293100.0
2007-08-28 13:00:00,27.18,27.29,27.15,27.15,339400.0,27.18,27.29,27.15,27.15,339400.0
2007-08-28 14:00:00,27.16,27.19,27.02,27.04,152900.0,27.16,27.19,27.02,27.04,152900.0
2007-08-28 15:00:00,27.04,27.07,26.78,26.8,297300.0,27.04,27.07,26.78,26.8,297300.0
2007-08-29 09:30:00,26.82,27.04,26.65,26.67,68400.0,26.82,27.04,26.65,26.67,68400.0
2007-08-29 10:00:00,26.66,26.97,26.65,26.96,208100.0,26.66,26.97,26.65,26.96,208100.0
2007-08-29 11:00:00,26.96,27.19,26.96,27.15,198200.0,26.96,27.19,26.96,27.15,198200.0
2007-08-29 12:00:00,27.16,27.17,26.96,26.97,150500.0,27.16,27.17,26.96,26.97,150500.0
2007-08-29 13:00:00,26.97,26.99,26.86,26.89,102100.0,26.97,26.99,26.86,26.89,102100.0
2007-08-29 14:00:00,26.89,27.02,26.89,26.92,112300.0,26.89,27.02,26.89,26.92,112300.0
2007-08-29 15:00:00,26.93,27.18,26.91,27.15,198500.0,26.93,27.18,26.91,27.15,198500.0
2007-08-30 09:30:00,26.97,27.09,26.85,27.02,70900.0,26.97,27.09,26.85,27.02,70900.0
2007-08-30 10:00:00,27.02,27.11,26.92,27.06,140100.0,27.02,27.11,26.92,27.06,140100.0
2007-08-30 11:00:00,27.06,27.27,27.04,27.08,182500.0,27.06,27.27,27.04,27.08,182500.0
2007-08-30 12:00:00,27.08,27.09,26.9,27.05,111000.0,27.08,27.09,26.9,27.05,111000.0
2007-08-30 13:00:00,27.06,27.1,26.9,27.04,88900.0,27.06,27.1,26.9,27.04,88900.0
2007-08-30 14:00:00,27.05,27.09,26.89,26.93,106100.0,27.05,27.09,26.89,26.93,106100.0
2007-08-30 15:00:00,26.92,27.06,26.91,27.0,156000.0,26.92,27.06,26.91,27.0,156000.0
2007-08-31 09:30:00,27.02,27.18,27.0,27.15,60400.0,27.02,27.18,27.0,27.15,60400.0
2007-08-31 10:00:00,27.18,27.27,27.03,27.15,113400.0,27.18,27.27,27.03,27.15,113400.0
2007-08-31 11:00:00,27.15,27.24,27.04,27.2,77800.0,27.15,27.24,27.04,27.2,77800.0
2007-08-31 12:00:00,27.2,27.24,27.16,27.17,33200.0,27.2,27.24,27.16,27.17,33200.0
2007-08-31 13:00:00,27.17,27.23,27.15,27.21,45500.0,27.17,27.23,27.15,27.21,45500.0
2007-08-31 14:00:00,27.22,27.26,27.18,27.23,88600.0,27.22,27.26,27.18,27.23,88600.0
2007-08-31 15:00:00,27.24,27.35,27.23,27.32,241000.0,27.24,27.35,27.23,27.32,241000.0
2007-09-04 09:30:00,26.73,26.96,26.52,26.93,267100.0,26.73,26.96,26.52,26.93,267100.0
2007-09-04 10:00:00,26.91,27.04,26.88,26.91,262700.0,26.91,27.04,26.88,26.91,262700.0
2007-09-04 11:00:00,26.92,26.97,26.88,26.9,135100.0,26.92,26.97,26.88,26.9,135100.0
2007-09-04 12:00:00,26.91,26.93,26.89,26.92,88000.0,26.91,26.93,26.89,26.92,88000.0
2007-09-04 13:00:00,26.93,26.96,26.91,26.91,132800.0,26.93,26.96,26.91,26.91,132800.0
2007-09-04 14:00:00,26.91,27.03,26.89,27.03,236500.0,26.91,27.03,26.89,27.03,236500.0
2007-09-04 15:00:00,27.03,27.1,26.87,26.88,202700.0,27.03,27.1,26.87,26.88,202700.0
2007-09-05 09:30:00,26.65,26.95,26.34,26.87,99400.0,26.65,26.95,26.34,26.87,99400.0
2007-09-05 10:00:00,26.87,26.95,26.77,26.93,102800.0,26.87,26.95,26.77,26.93,102800.0
2007-09-05 11:00:00,26.93,26.95,26.89,26.9,129000.0,26.93,26.95,26.89,26.9,129000.0
2007-09-05 12:00:00,26.91,27.0,26.9,26.95,161400.0,26.91,27.0,26.9,26.95,161400.0
2007-09-05 13:00:00,26.95,26.99,26.86,26.91,83400.0,26.95,26.99,26.86,26.91,83400.0
2007-09-05 14:00:00,26.91,26.99,26.8,26.98,136000.0,26.91,26.99,26.8,26.98,136000.0
2007-09-05 15:00:00,26.98,27.1,26.72,26.72,601400.0,26.98,27.1,26.72,26.72,601400.0
2007-09-06 09:30:00,26.8,26.95,26.74,26.84,39300.0,26.8,26.95,26.74,26.84,39300.0
2007-09-06 10:00:00,26.86,26.89,26.73,26.8,102800.0,26.86,26.89,26.73,26.8,102800.0
2007-09-06 11:00:00,26.79,27.13,26.76,27.1,113400.0,26.79,27.13,26.76,27.1,113400.0
2007-09-06 12:00:00,27.1,27.15,27.03,27.07,86500.0,27.1,27.15,27.03,27.07,86500.0
2007-09-06 13:00:00,27.07,27.08,26.94,27.04,77100.0,27.07,27.08,26.94,27.04,77100.0
2007-09-06 14:00:00,27.03,27.09,27.0,27.04,136900.0,27.03,27.09,27.0,27.04,136900.0
2007-09-06 15:00:00,27.04,27.12,27.04,27.11,323700.0,27.04,27.12,27.04,27.11,323700.0
2007-09-07 09:30:00,26.93,26.95,26.63,26.74,106600.0,26.93,26.95,26.63,26.74,106600.0
2007-09-07 10:00:00,26.71,26.8,26.6,26.69,125800.0,26.71,26.8,26.6,26.69,125800.0
2007-09-07 11:00:00,26.69,26.92,26.65,26.89,167000.0,26.69,26.92,26.65,26.89,167000.0
2007-09-07 12:00:00,26.9,26.95,26.83,26.83,88800.0,26.9,26.95,26.83,26.83,88800.0
2007-09-07 13:00:00,26.83,26.94,26.7,26.71,78800.0,26.83,26.94,26.7,26.71,78800.0
2007-09-07 14:00:00,26.72,26.73,26.6,26.63,77400.0,26.72,26.73,26.6,26.63,77400.0
2007-09-07 15:00:00,26.62,26.78,26.6,26.71,157900.0,26.62,26.78,26.6,26.71,157900.0
2007-09-10 09:30:00,26.77,26.89,26.39,26.4,58100.0,26.77,26.89,26.39,26.4,58100.0
2007-09-10 10:00:00,26.4,26.5,26.26,26.41,85800.0,26.4,26.5,26.26,26.41,85800.0
2007-09-10 11:00:00,26.41,26.49,26.35,26.43,78600.0,26.41,26.49,26.35,26.43,78600.0
2007-09-10 12:00:00,26.44,26.55,26.39,26.43,57000.0,26.44,26.55,26.39,26.43,57000.0
2007-09-10 13:00:00,26.42,26.54,26.41,26.48,48300.0,26.42,26.54,26.41,26.48,48300.0
2007-09-10 14:00:00,26.48,26.6,26.4,26.47,94200.0,26.48,26.6,26.4,26.47,94200.0
2007-09-10 15:00:00,26.47,26.63,26.39,26.42,202200.0,26.47,26.63,26.39,26.42,202200.0
2007-09-11 09:30:00,26.46,26.48,26.24,26.32,59200.0,26.46,26.48,26.24,26.32,59200.0
2007-09-11 10:00:00,26.33,26.41,26.28,26.29,118900.0,26.33,26.41,26.28,26.29,118900.0
2007-09-11 11:00:00,26.29,26.44,26.23,26.32,119300.0,26.29,26.44,26.23,26.32,119300.0
2007-09-11 12:00:00,26.33,26.47,26.22,26.47,93600.0,26.33,26.47,26.22,26.47,93600.0
2007-09-11 13:00:00,26.47,26.53,26.35,26.41,95100.0,26.47,26.53,26.35,26.41,95100.0
2007-09-11 14:00:00,26.41,26.53,26.33,26.43,100800.0,26.41,26.53,26.33,26.43,100800.0
2007-09-11 15:00:00,26.43,26.56,26.37,26.48,149300.0,26.43,26.56,26.37,26.48,149300.0
2007-09-12 09:30:00,26.51,26.58,26.34,26.48,37700.0,26.51,26.58,26.34,26.48,37700.0
2007-09-12 10:00:00,26.48,26.59,26.41,26.47,61500.0,26.48,26.59,26.41,26.47,61500.0
2007-09-12 11:00:00,26.47,26.78,26.47,26.58,89000.0,26.47,26.78,26.47,26.58,89000.0
2007-09-12 12:00:00,26.59,26.68,26.5,26.6,53900.0,26.59,26.68,26.5,26.6,53900.0
2007-09-12 13:00:00,26.6,26.67,26.51,26.6,77800.0,26.6,26.67,26.51,26.6,77800.0
2007-09-12 14:00:00,26.61,26.84,26.61,26.76,104000.0,26.61,26.84,26.61,26.76,104000.0
2007-09-12 15:00:00,26.77,26.8,26.62,26.65,134200.0,26.77,26.8,26.62,26.65,134200.0
2007-09-13 09:30:00,26.84,26.84,26.38,26.52,51000.0,26.84,26.84,26.38,26.52,51000.0
2007-09-13 10:00:00,26.52,26.53,26.32,26.39,169000.0,26.52,26.53,26.32,26.39,169000.0
2007-09-13 11:00:00,26.39,26.4,26.31,26.34,87600.0,26.39,26.4,26.31,26.34,87600.0
2007-09-13 12:00:00,26.34,26.35,26.24,26.28,60100.0,26.34,26.35,26.24,26.28,60100.0
2007-09-13 13:00:00,26.29,26.51,26.28,26.49,93700.0,26.29,26.51,26.28,26.49,93700.0
2007-09-13 14:00:00,26.49,26.52,26.44,26.49,100900.0,26.49,26.52,26.44,26.49,100900.0
2007-09-13 15:00:00,26.49,26.53,26.36,26.44,160500.0,26.49,26.53,26.36,26.44,160500.0
2007-09-14 09:30:00,26.12,26.25,26.05,26.25,48300.0,26.12,26.25,26.05,26.25,48300.0
2007-09-14 10:00:00,26.26,26.31,26.23,26.27,62600.0,26.26,26.31,26.23,26.27,62600.0
2007-09-14 11:00:00,26.28,26.28,26.03,26.03,107900.0,26.28,26.28,26.03,26.03,107900.0
2007-09-14 12:00:00,26.05,26.05,25.88,25.88,144300.0,26.05,26.05,25.88,25.88,144300.0
2007-09-14 13:00:00,25.89,26.0,25.88,25.97,198400.0,25.89,26.0,25.88,25.97,198400.0
2007-09-14 14:00:00,25.97,26.0,25.71,25.76,186300.0,25.97,26.0,25.71,25.76,186300.0
2007-09-14 15:00:00,25.77,26.0,25.77,25.9,220500.0,25.77,26.0,25.77,25.9,220500.0
2007-09-17 09:30:00,25.87,26.05,25.75,25.96,219900.0,25.87,26.05,25.75,25.96,219900.0
2007-09-17 10:00:00,25.96,26.0,25.63,25.66,233100.0,25.96,26.0,25.63,25.66,233100.0
2007-09-17 11:00:00,25.66,25.81,25.65,25.8,94000.0,25.66,25.81,25.65,25.8,94000.0
2007-09-17 12:00:00,25.8,25.81,25.7,25.79,85900.0,25.8,25.81,25.7,25.79,85900.0
2007-09-17 13:00:00,25.8,25.83,25.77,25.78,87900.0,25.8,25.83,25.77,25.78,87900.0
2007-09-17 14:00:00,25.78,25.93,25.77,25.92,121700.0,25.78,25.93,25.77,25.92,121700.0
2007-09-17 15:00:00,25.92,25.95,25.81,25.93,215700.0,25.92,25.95,25.81,25.93,215700.0
2007-09-18 09:30:00,26.04,26.07,25.62,25.66,78500.0,26.04,26.07,25.62,25.66,78500.0
2007-09-18 10:00:00,25.66,25.82,25.61,25.78,75000.0,25.66,25.82,25.61,25.78,75000.0
2007-09-18 11:00:00,25.77,25.87,25.72,25.74,73800.0,25.77,25.87,25.72,25.74,73800.0
2007-09-18 12:00:00,25.75,25.75,25.63,25.67,81900.0,25.75,25.75,25.63,25.67,81900.0
2007-09-18 13:00:00,25.66,25.73,25.66,25.7,96200.0,25.66,25.73,25.66,25.7,96200.0
2007-09-18 14:00:00,25.72,26.19,25.68,26.06,166900.0,25.72,26.19,25.68,26.06,166900.0
2007-09-18 15:00:00,26.06,26.46,25.99,26.45,311300.0,26.06,26.46,25.99,26.45,311300.0
2007-09-19 09:30:00,26.49,26.64,26.31,26.62,71700.0,26.49,26.64,26.31,26.62,71700.0
2007-09-19 10:00:00,26.63,26.9,26.58,26.87,160100.0,26.63,26.9,26.58,26.87,160100.0
2007-09-19 11:00:00,26.88,26.9,26.55,26.66,107000.0,26.88,26.9,26.55,26.66,107000.0
2007-09-19 12:00:00,26.66,26.78,26.62,26.64,76700.0,26.66,26.78,26.62,26.64,76700.0
2007-09-19 13:00:00,26.64,26.65,26.44,26.44,91400.0,26.64,26.65,26.44,26.44,91400.0
2007-09-19 14:00:00,26.45,26.56,26.32,26.54,99700.0,26.45,26.56,26.32,26.54,99700.0
2007-09-19 15:00:00,26.54,26.68,26.49,26.51,156900.0,26.54,26.68,26.49,26.51,156900.0
2007-09-20 09:30:00,26.42,26.49,26.31,26.36,31300.0,26.42,26.49,26.31,26.36,31300.0
2007-09-20 10:00:00,26.4,26.5,26.21,26.35,58500.0,26.4,26.5,26.21,26.35,58500.0
2007-09-20 11:00:00,26.35,26.48,26.33,26.48,53300.0,26.35,26.48,26.33,26.48,53300.0
2007-09-20 12:00:00,26.48,26.52,26.37,26.47,44400.0,26.48,26.52,26.37,26.47,44400.0
2007-09-20 13:00:00,26.47,26.48,26.35,26.46,52300.0,26.47,26.48,26.35,26.46,52300.0
2007-09-20 14:00:00,26.47,26.47,26.34,26.4,67000.0,26.47,26.47,26.34,26.4,67000.0
2007-09-20 15:00:00,26.4,26.49,26.35,26.38,111200.0,26.4,26.49,26.35,26.38,111200.0
2007-09-21 09:30:00,26.58,26.58,26.19,26.19,273500.0,26.58,26.58,26.19,26.19,273500.0
2007-09-21 10:00:00,26.2,26.35,26.12,26.26,54500.0,26.2,26.35,26.12,26.26,54500.0
2007-09-21 11:00:00,26.24,26.37,26.24,26.28,62300.0,26.24,26.37,26.24,26.28,62300.0
2007-09-21 12:00:00,26.28,26.31,26.18,26.3,76500.0,26.28,26.31,26.18,26.3,76500.0
2007-09-21 13:00:00,26.3,26.33,26.3,26.3,47800.0,26.3,26.33,26.3,26.3,47800.0
2007-09-21 14:00:00,26.3,26.39,26.3,26.38,63500.0,26.3,26.39,26.3,26.38,63500.0
2007-09-21 15:00:00,26.37,26.46,26.35,26.43,118000.0,26.37,26.46,26.35,26.43,118000.0
2007-09-24 09:30:00,26.39,26.39,26.13,26.25,105400.0,26.39,26.39,26.13,26.25,105400.0
2007-09-24 10:00:00,26.25,26.32,26.2,26.25,195300.0,26.25,26.32,26.2,26.25,195300.0
2007-09-24 11:00:00,26.24,26.38,26.24,26.32,141500.0,26.24,26.38,26.24,26.32,141500.0
2007-09-24 12:00:00,26.31,26.4,26.3,26.3,69800.0,26.31,26.4,26.3,26.3,69800.0
2007-09-24 13:00:00,26.3,26.38,26.2,26.29,151900.0,26.3,26.38,26.2,26.29,151900.0
2007-09-24 14:00:00,26.29,26.3,26.18,26.23,117600.0,26.29,26.3,26.18,26.23,117600.0
2007-09-24 15:00:00,26.23,26.27,26.14,26.25,207600.0,26.23,26.27,26.14,26.25,207600.0
2007-09-25 09:30:00,26.03,26.22,26.02,26.1,54100.0,26.03,26.22,26.02,26.1,54100.0
2007-09-25 10:00:00,26.1,26.48,25.99,26.31,156300.0,26.1,26.48,25.99,26.31,156300.0
2007-09-25 11:00:00,26.31,26.4,26.25,26.4,83200.0,26.31,26.4,26.25,26.4,83200.0
2007-09-25 12:00:00,26.4,26.4,26.27,26.36,66200.0,26.4,26.4,26.27,26.36,66200.0
2007-09-25 13:00:00,26.37,26.44,26.31,26.32,105800.0,26.37,26.44,26.31,26.32,105800.0
2007-09-25 14:00:00,26.32,26.41,26.3,26.38,68700.0,26.32,26.41,26.3,26.38,68700.0
2007-09-25 15:00:00,26.38,26.45,26.14,26.36,172600.0,26.38,26.45,26.14,26.36,172600.0
2007-09-26 09:30:00,26.44,26.5,26.28,26.4,35600.0,26.44,26.5,26.28,26.4,35600.0
2007-09-26 10:00:00,26.4,26.63,26.35,26.49,78500.0,26.4,26.63,26.35,26.49,78500.0
2007-09-26 11:00:00,26.5,26.69,26.46,26.52,122200.0,26.5,26.69,26.46,26.52,122200.0
2007-09-26 12:00:00,26.51,26.54,26.47,26.5,107500.0,26.51,26.54,26.47,26.5,107500.0
2007-09-26 13:00:00,26.51,26.55,26.26,26.28,125100.0,26.51,26.55,26.26,26.28,125100.0
2007-09-26 14:00:00,26.3,26.49,26.26,26.42,71200.0,26.3,26.49,26.26,26.42,71200.0
2007-09-26 15:00:00,26.42,26.55,26.33,26.44,169200.0,26.42,26.55,26.33,26.44,169200.0
2007-09-27 09:30:00,26.49,26.54,26.25,26.41,12000.0,26.49,26.54,26.25,26.41,12000.0
2007-09-27 10:00:00,26.4,26.88,26.39,26.79,110800.0,26.4,26.88,26.39,26.79,110800.0
2007-09-27 11:00:00,26.77,26.84,26.73,26.82,72100.0,26.77,26.84,26.73,26.82,72100.0
2007-09-27 12:00:00,26.82,26.9,26.78,26.86,54600.0,26.82,26.9,26.78,26.86,54600.0
2007-09-27 13:00:00,26.86,26.89,26.8,26.87,57700.0,26.86,26.89,26.8,26.87,57700.0
2007-09-27 14:00:00,26.88,26.95,26.85,26.92,88900.0,26.88,26.95,26.85,26.92,88900.0
2007-09-27 15:00:00,26.92,26.99,26.82,26.99,122500.0,26.92,26.99,26.82,26.99,122500.0
2007-09-28 09:30:00,27.0,27.07,26.86,27.03,173400.0,27.0,27.07,26.86,27.03,173400.0
2007-09-28 10:00:00,27.04,27.1,26.83,27.03,271600.0,27.04,27.1,26.83,27.03,271600.0
2007-09-28 11:00:00,27.05,27.05,26.93,27.0,122700.0,27.05,27.05,26.93,27.0,122700.0
2007-09-28 12:00:00,27.0,27.03,26.9,26.99,69100.0,27.0,27.03,26.9,26.99,69100.0
2007-09-28 13:00:00,26.98,27.1,26.95,27.0,120100.0,26.98,27.1,26.95,27.0,120100.0
2007-09-28 14:00:00,27.02,27.02,26.9,26.95,64800.0,27.02,27.02,26.9,26.95,64800.0
2007-09-28 15:00:00,26.97,27.1,26.86,27.08,131300.0,26.97,27.1,26.86,27.08,131300.0
2007-10-01 09:30:00,27.01,27.28,26.98,27.28,83600.0,27.01,27.28,26.98,27.28,83600.0
2007-10-01 10:00:00,27.28,27.44,27.15,27.15,171600.0,27.28,27.44,27.15,27.15,171600.0
2007-10-01 11:00:00,27.16,27.37,27.12,27.25,85600.0,27.16,27.37,27.12,27.25,85600.0
2007-10-01 12:00:00,27.24,27.24,27.04,27.06,62500.0,27.24,27.24,27.04,27.06,62500.0
2007-10-01 13:00:00,27.06,27.17,27.06,27.1,58600.0,27.06,27.17,27.06,27.1,58600.0
2007-10-01 14:00:00,27.1,27.15,27.0,27.09,78100.0,27.1,27.15,27.0,27.09,78100.0
2007-10-01 15:00:00,27.07,27.51,26.97,27.5,540800.0,27.07,27.51,26.97,27.5,540800.0
2007-10-02 09:30:00,27.35,27.72,27.35,27.53,131800.0,27.35,27.72,27.35,27.53,131800.0
2007-10-02 10:00:00,27.53,27.61,27.35,27.44,152000.0,27.53,27.61,27.35,27.44,152000.0
2007-10-02 11:00:00,27.45,27.47,27.36,27.39,110000.0,27.45,27.47,27.36,27.39,110000.0
2007-10-02 12:00:00,27.38,27.39,27.26,27.32,71500.0,27.38,27.39,27.26,27.32,71500.0
2007-10-02 13:00:00,27.31,27.44,27.31,27.4,67500.0,27.31,27.44,27.31,27.4,67500.0
2007-10-02 14:00:00,27.39,27.4,27.33,27.37,68000.0,27.39,27.4,27.33,27.37,68000.0
2007-10-02 15:00:00,27.36,27.38,27.15,27.23,267900.0,27.36,27.38,27.15,27.23,267900.0
2007-10-03 09:30:00,27.14,27.14,26.85,26.86,84700.0,27.14,27.14,26.85,26.86,84700.0
2007-10-03 10:00:00,26.87,26.95,26.74,26.77,88000.0,26.87,26.95,26.74,26.77,88000.0
2007-10-03 11:00:00,26.77,26.81,26.69,26.79,113700.0,26.77,26.81,26.69,26.79,113700.0
2007-10-03 12:00:00,26.79,26.83,26.78,26.81,169800.0,26.79,26.83,26.78,26.81,169800.0
2007-10-03 13:00:00,26.8,26.81,26.7,26.72,170000.0,26.8,26.81,26.7,26.72,170000.0
2007-10-03 14:00:00,26.72,26.89,26.65,26.86,115800.0,26.72,26.89,26.65,26.86,115800.0
2007-10-03 15:00:00,26.86,27.37,26.85,27.35,387700.0,26.86,27.37,26.85,27.35,387700.0
2007-10-04 09:30:00,27.23,27.3,27.1,27.16,45100.0,27.23,27.3,27.1,27.16,45100.0
2007-10-04 10:00:00,27.15,27.28,26.88,26.99,170700.0,27.15,27.28,26.88,26.99,170700.0
2007-10-04 11:00:00,26.99,27.08,26.95,26.98,76900.0,26.99,27.08,26.95,26.98,76900.0
2007-10-04 12:00:00,26.99,27.0,26.92,26.98,61300.0,26.99,27.0,26.92,26.98,61300.0
2007-10-04 13:00:00,26.97,27.01,26.93,26.96,69800.0,26.97,27.01,26.93,26.96,69800.0
2007-10-04 14:00:00,26.97,26.98,26.9,26.94,75800.0,26.97,26.98,26.9,26.94,75800.0
2007-10-04 15:00:00,26.93,26.96,26.91,26.95,184400.0,26.93,26.96,26.91,26.95,184400.0
2007-10-05 09:30:00,27.08,27.15,26.95,27.14,14700.0,27.08,27.15,26.95,27.14,14700.0
2007-10-05 10:00:00,27.15,27.17,27.08,27.12,43500.0,27.15,27.17,27.08,27.12,43500.0
2007-10-05 11:00:00,27.12,27.12,26.99,27.08,85500.0,27.12,27.12,26.99,27.08,85500.0
2007-10-05 12:00:00,27.07,27.12,26.99,27.03,61200.0,27.07,27.12,26.99,27.03,61200.0
2007-10-05 13:00:00,27.02,27.13,26.89,26.99,95300.0,27.02,27.13,26.89,26.99,95300.0
2007-10-05 14:00:00,27.0,27.05,26.87,26.88,298800.0,27.0,27.05,26.87,26.88,298800.0
2007-10-05 15:00:00,26.9,26.92,26.8,26.89,162000.0,26.9,26.92,26.8,26.89,162000.0
2007-10-08 09:30:00,27.08,27.16,26.83,27.02,70500.0,27.08,27.16,26.83,27.02,70500.0
2007-10-08 10:00:00,27.0,27.07,26.97,27.0,137700.0,27.0,27.07,26.97,27.0,137700.0
2007-10-08 11:00:00,27.0,27.01,26.82,26.92,55000.0,27.0,27.01,26.82,26.92,55000.0
2007-10-08 12:00:00,26.92,26.93,26.82,26.85,40700.0,26.92,26.93,26.82,26.85,40700.0
2007-10-08 13:00:00,26.84,26.85,26.74,26.79,69400.0,26.84,26.85,26.74,26.79,69400.0
2007-10-08 14:00:00,26.79,26.8,26.69,26.73,128600.0,26.79,26.8,26.69,26.73,128600.0
2007-10-08 15:00:00,26.73,26.86,26.73,26.82,173800.0,26.73,26.86,26.73,26.82,173800.0
2007-10-09 09:30:00,26.96,27.09,26.84,27.09,46800.0,26.96,27.09,26.84,27.09,46800.0
2007-10-09 10:00:00,27.1,27.41,27.08,27.33,109100.0,27.1,27.41,27.08,27.33,109100.0
2007-10-09 11:00:00,27.33,27.5,27.31,27.48,169500.0,27.33,27.5,27.31,27.48,169500.0
2007-10-09 12:00:00,27.48,27.5,27.26,27.43,172600.0,27.48,27.5,27.26,27.43,172600.0
2007-10-09 13:00:00,27.41,27.54,27.41,27.47,161400.0,27.41,27.54,27.41,27.47,161400.0
2007-10-09 14:00:00,27.48,27.64,27.42,27.62,142300.0,27.48,27.64,27.42,27.62,142300.0
2007-10-09 15:00:00,27.63,27.78,27.57,27.78,322100.0,27.63,27.78,27.57,27.78,322100.0
2007-10-10 09:30:00,27.66,27.9,27.65,27.88,79800.0,27.66,27.9,27.65,27.88,79800.0
2007-10-10 10:00:00,27.89,27.97,27.76,27.95,313700.0,27.89,27.97,27.76,27.95,313700.0
2007-10-10 11:00:00,27.97,28.0,27.85,27.87,273000.0,27.97,28.0,27.85,27.87,273000.0
2007-10-10 12:00:00,27.88,27.93,27.81,27.91,256400.0,27.88,27.93,27.81,27.91,256400.0
2007-10-10 13:00:00,27.91,27.95,27.85,27.93,149600.0,27.91,27.95,27.85,27.93,149600.0
2007-10-10 14:00:00,27.95,28.0,27.9,27.95,201500.0,27.95,28.0,27.9,27.95,201500.0
2007-10-10 15:00:00,27.95,28.0,27.9,27.97,216100.0,27.95,28.0,27.9,27.97,216100.0
2007-10-11 09:30:00,27.97,28.39,27.9,28.27,196500.0,27.97,28.39,27.9,28.27,196500.0
2007-10-11 10:00:00,28.26,28.42,28.2,28.37,239500.0,28.26,28.42,28.2,28.37,239500.0
2007-10-11 11:00:00,28.35,28.45,28.26,28.42,185900.0,28.35,28.45,28.26,28.42,185900.0
2007-10-11 12:00:00,28.43,28.53,28.42,28.53,196300.0,28.43,28.53,28.42,28.53,196300.0
2007-10-11 13:00:00,28.52,28.53,28.4,28.41,198000.0,28.52,28.53,28.4,28.41,198000.0
2007-10-11 14:00:00,28.4,28.43,27.91,28.3,279700.0,28.4,28.43,27.91,28.3,279700.0
2007-10-11 15:00:00,28.3,28.35,28.17,28.35,408300.0,28.3,28.35,28.17,28.35,408300.0
2007-10-12 09:30:00,28.4,28.8,28.22,28.7,117200.0,28.4,28.8,28.22,28.7,117200.0
2007-10-12 10:00:00,28.72,28.72,28.17,28.53,147500.0,28.72,28.72,28.17,28.53,147500.0
2007-10-12 11:00:00,28.53,29.05,28.53,29.03,394600.0,28.53,29.05,28.53,29.03,394600.0
2007-10-12 12:00:00,29.03,29.11,29.0,29.01,301200.0,29.03,29.11,29.0,29.01,301200.0
2007-10-12 13:00:00,29.01,29.02,28.69,28.73,189500.0,29.01,29.02,28.69,28.73,189500.0
2007-10-12 14:00:00,28.73,28.84,28.65,28.67,258500.0,28.73,28.84,28.65,28.67,258500.0
2007-10-12 15:00:00,28.69,28.78,28.54,28.6,367200.0,28.69,28.78,28.54,28.6,367200.0
2007-10-15 09:30:00,28.55,28.68,28.22,28.62,107500.0,28.55,28.68,28.22,28.62,107500.0
2007-10-15 10:00:00,28.6,28.64,28.57,28.57,166800.0,28.6,28.64,28.57,28.57,166800.0
2007-10-15 11:00:00,28.57,28.6,28.35,28.44,110700.0,28.57,28.6,28.35,28.44,110700.0
2007-10-15 12:00:00,28.45,28.51,28.39,28.45,66400.0,28.45,28.51,28.39,28.45,66400.0
2007-10-15 13:00:00,28.45,28.53,28.41,28.53,81200.0,28.45,28.53,28.41,28.53,81200.0
2007-10-15 14:00:00,28.53,28.53,28.4,28.44,101600.0,28.53,28.53,28.4,28.44,101600.0
2007-10-15 15:00:00,28.43,28.57,28.41,28.48,154700.0,28.43,28.57,28.41,28.48,154700.0
2007-10-16 09:30:00,28.47,28.52,28.2,28.22,51300.0,28.47,28.52,28.2,28.22,51300.0
2007-10-16 10:00:00,28.2,28.45,28.12,28.44,208600.0,28.2,28.45,28.12,28.44,208600.0
2007-10-16 11:00:00,28.44,28.5,28.35,28.36,74600.0,28.44,28.5,28.35,28.36,74600.0
2007-10-16 12:00:00,28.34,28.37,28.29,28.3,46500.0,28.34,28.37,28.29,28.3,46500.0
2007-10-16 13:00:00,28.31,28.35,28.26,28.3,146400.0,28.31,28.35,28.26,28.3,146400.0
2007-10-16 14:00:00,28.31,28.38,28.26,28.3,172800.0,28.31,28.38,28.26,28.3,172800.0
2007-10-16 15:00:00,28.31,28.37,28.26,28.3,229100.0,28.31,28.37,28.26,28.3,229100.0
2007-10-17 09:30:00,28.38,28.45,28.15,28.38,82900.0,28.38,28.45,28.15,28.38,82900.0
2007-10-17 10:00:00,28.41,28.53,28.33,28.42,84400.0,28.41,28.53,28.33,28.42,84400.0
2007-10-17 11:00:00,28.41,28.61,28.36,28.52,66600.0,28.41,28.61,28.36,28.52,66600.0
2007-10-17 12:00:00,28.54,28.54,28.41,28.43,89100.0,28.54,28.54,28.41,28.43,89100.0
2007-10-17 13:00:00,28.43,28.54,28.37,28.41,143300.0,28.43,28.54,28.37,28.41,143300.0
2007-10-17 14:00:00,28.4,28.52,28.39,28.51,113400.0,28.4,28.52,28.39,28.51,113400.0
2007-10-17 15:00:00,28.52,28.69,28.5,28.64,102600.0,28.52,28.69,28.5,28.64,102600.0
2007-10-18 09:30:00,28.5,28.64,28.42,28.55,40100.0,28.5,28.64,28.42,28.55,40100.0
2007-10-18 10:00:00,28.55,28.78,28.45,28.45,76400.0,28.55,28.78,28.45,28.45,76400.0
2007-10-18 11:00:00,28.45,28.72,28.4,28.69,68600.0,28.45,28.72,28.4,28.69,68600.0
2007-10-18 12:00:00,28.69,28.76,28.62,28.69,86000.0,28.69,28.76,28.62,28.69,86000.0
2007-10-18 13:00:00,28.68,28.76,28.64,28.76,76400.0,28.68,28.76,28.64,28.76,76400.0
2007-10-18 14:00:00,28.75,28.79,28.64,28.64,85700.0,28.75,28.79,28.64,28.64,85700.0
2007-10-18 15:00:00,28.64,28.73,28.58,28.62,115300.0,28.64,28.73,28.58,28.62,115300.0
2007-10-19 09:30:00,28.59,28.65,28.47,28.55,73600.0,28.59,28.65,28.47,28.55,73600.0
2007-10-19 10:00:00,28.6,28.6,28.09,28.09,161300.0,28.6,28.6,28.09,28.09,161300.0
2007-10-19 11:00:00,28.12,28.3,28.11,28.22,57400.0,28.12,28.3,28.11,28.22,57400.0
2007-10-19 12:00:00,28.23,28.24,28.12,28.12,58000.0,28.23,28.24,28.12,28.12,58000.0
2007-10-19 13:00:00,28.14,28.15,28.0,28.12,64400.0,28.14,28.15,28.0,28.12,64400.0
2007-10-19 14:00:00,28.12,28.12,27.82,27.84,103800.0,28.12,28.12,27.82,27.84,103800.0
2007-10-19 15:00:00,27.87,27.9,27.47,27.48,324600.0,27.87,27.9,27.47,27.48,324600.0
2007-10-22 09:30:00,27.4,27.88,27.31,27.83,42500.0,27.4,27.88,27.31,27.83,42500.0
2007-10-22 10:00:00,27.85,28.09,27.6,27.63,116300.0,27.85,28.09,27.6,27.63,116300.0
2007-10-22 11:00:00,27.62,27.95,27.6,27.94,142700.0,27.62,27.95,27.6,27.94,142700.0
2007-10-22 12:00:00,27.94,28.04,27.91,28.0,65700.0,27.94,28.04,27.91,28.0,65700.0
2007-10-22 13:00:00,28.02,28.03,27.9,27.9,54300.0,28.02,28.03,27.9,27.9,54300.0
2007-10-22 14:00:00,27.91,27.96,27.86,27.89,151100.0,27.91,27.96,27.86,27.89,151100.0
2007-10-22 15:00:00,27.88,28.03,27.8,28.03,102600.0,27.88,28.03,27.8,28.03,102600.0
2007-10-23 09:30:00,28.1,28.1,27.82,28.0,48600.0,28.1,28.1,27.82,28.0,48600.0
2007-10-23 10:00:00,27.96,28.05,27.9,27.91,70600.0,27.96,28.05,27.9,27.91,70600.0
2007-10-23 11:00:00,27.92,27.95,27.8,27.83,83500.0,27.92,27.95,27.8,27.83,83500.0
2007-10-23 12:00:00,27.82,27.87,27.59,27.64,58500.0,27.82,27.87,27.59,27.64,58500.0
2007-10-23 13:00:00,27.66,27.82,27.61,27.81,50100.0,27.66,27.82,27.61,27.81,50100.0
2007-10-23 14:00:00,27.81,27.91,27.79,27.81,105200.0,27.81,27.91,27.79,27.81,105200.0
2007-10-23 15:00:00,27.81,27.9,27.75,27.9,157200.0,27.81,27.9,27.75,27.9,157200.0
2007-10-24 09:30:00,27.71,27.78,27.55,27.64,55700.0,27.71,27.78,27.55,27.64,55700.0
2007-10-24 10:00:00,27.63,27.63,27.33,27.39,95400.0,27.63,27.63,27.33,27.39,95400.0
2007-10-24 11:00:00,27.36,27.42,27.12,27.23,72600.0,27.36,27.42,27.12,27.23,72600.0
2007-10-24 12:00:00,27.25,27.44,27.23,27.27,69600.0,27.25,27.44,27.23,27.27,69600.0
2007-10-24 13:00:00,27.28,27.36,27.23,27.29,76000.0,27.28,27.36,27.23,27.29,76000.0
2007-10-24 14:00:00,27.28,27.57,27.18,27.57,102900.0,27.28,27.57,27.18,27.57,102900.0
2007-10-24 15:00:00,27.57,27.86,27.54,27.86,165400.0,27.57,27.86,27.54,27.86,165400.0
2007-10-25 09:30:00,27.82,28.0,27.62,27.62,44000.0,27.82,28.0,27.62,27.62,44000.0
2007-10-25 10:00:00,27.64,28.06,27.63,27.95,78500.0,27.64,28.06,27.63,27.95,78500.0
2007-10-25 11:00:00,27.95,28.0,27.44,27.47,76200.0,27.95,28.0,27.44,27.47,76200.0
2007-10-25 12:00:00,27.43,27.59,27.4,27.5,111600.0,27.43,27.59,27.4,27.5,111600.0
2007-10-25 13:00:00,27.51,27.52,27.38,27.39,84400.0,27.51,27.52,27.38,27.39,84400.0
2007-10-25 14:00:00,27.4,27.74,27.36,27.73,214100.0,27.4,27.74,27.36,27.73,214100.0
2007-10-25 15:00:00,27.73,27.73,27.37,27.39,285900.0,27.73,27.73,27.37,27.39,285900.0
2007-10-26 09:30:00,27.76,27.97,27.57,27.57,37600.0,27.76,27.97,27.57,27.57,37600.0
2007-10-26 10:00:00,27.56,27.8,27.56,27.65,57000.0,27.56,27.8,27.56,27.65,57000.0
2007-10-26 11:00:00,27.65,27.68,27.5,27.5,62800.0,27.65,27.68,27.5,27.5,62800.0
2007-10-26 12:00:00,27.49,27.55,27.37,27.49,55500.0,27.49,27.55,27.37,27.49,55500.0
2007-10-26 13:00:00,27.49,27.58,27.45,27.53,44500.0,27.49,27.58,27.45,27.53,44500.0
2007-10-26 14:00:00,27.53,27.66,27.53,27.62,105200.0,27.53,27.66,27.53,27.62,105200.0
2007-10-26 15:00:00,27.62,27.69,27.56,27.6,107100.0,27.62,27.69,27.56,27.6,107100.0
2007-10-29 09:30:00,27.65,27.79,27.54,27.78,33800.0,27.65,27.79,27.54,27.78,33800.0
2007-10-29 10:00:00,27.76,27.78,27.35,27.41,72100.0,27.76,27.78,27.35,27.41,72100.0
2007-10-29 11:00:00,27.41,27.56,27.2,27.24,73100.0,27.41,27.56,27.2,27.24,73100.0
2007-10-29 12:00:00,27.23,27.37,27.22,27.37,39500.0,27.23,27.37,27.22,27.37,39500.0
2007-10-29 13:00:00,27.38,27.51,27.37,27.5,64500.0,27.38,27.51,27.37,27.5,64500.0
2007-10-29 14:00:00,27.5,27.55,27.37,27.45,81800.0,27.5,27.55,27.37,27.45,81800.0
2007-10-29 15:00:00,27.45,27.46,27.34,27.43,103500.0,27.45,27.46,27.34,27.43,103500.0
2007-10-30 09:30:00,27.27,27.64,27.26,27.59,70700.0,27.27,27.64,27.26,27.59,70700.0
2007-10-30 10:00:00,27.59,27.69,27.26,27.48,72500.0,27.59,27.69,27.26,27.48,72500.0
2007-10-30 11:00:00,27.49,27.5,27.2,27.24,65300.0,27.49,27.5,27.2,27.24,65300.0
2007-10-30 12:00:00,27.21,27.27,27.13,27.27,63900.0,27.21,27.27,27.13,27.27,63900.0
2007-10-30 13:00:00,27.27,27.43,27.26,27.4,55200.0,27.27,27.43,27.26,27.4,55200.0
2007-10-30 14:00:00,27.4,27.65,27.4,27.63,153800.0,27.4,27.65,27.4,27.63,153800.0
2007-10-30 15:00:00,27.65,27.73,27.42,27.45,155700.0,27.65,27.73,27.42,27.45,155700.0
2007-10-31 09:30:00,27.46,27.75,27.43,27.62,31400.0,27.46,27.75,27.43,27.62,31400.0
2007-10-31 10:00:00,27.62,27.83,27.53,27.79,71500.0,27.62,27.83,27.53,27.79,71500.0
2007-10-31 11:00:00,27.78,28.03,27.73,28.01,64700.0,27.78,28.03,27.73,28.01,64700.0
2007-10-31 12:00:00,28.02,28.05,27.98,28.02,70000.0,28.02,28.05,27.98,28.02,70000.0
2007-10-31 13:00:00,28.01,28.04,27.99,28.01,73000.0,28.01,28.04,27.99,28.01,73000.0
2007-10-31 14:00:00,28.02,28.4,27.96,28.35,151500.0,28.02,28.4,27.96,28.35,151500.0
2007-10-31 15:00:00,28.37,28.38,28.01,28.26,299000.0,28.37,28.38,28.01,28.26,299000.0
2007-11-01 09:30:00,27.99,28.13,27.68,27.96,111200.0,27.99,28.13,27.68,27.96,111200.0
2007-11-01 10:00:00,28.02,28.12,27.97,28.02,82900.0,28.02,28.12,27.97,28.02,82900.0
2007-11-01 11:00:00,28.02,28.05,27.97,28.03,75100.0,28.02,28.05,27.97,28.03,75100.0
2007-11-01 12:00:00,28.01,28.03,27.94,28.0,110100.0,28.01,28.03,27.94,28.0,110100.0
2007-11-01 13:00:00,28.0,28.05,27.94,27.96,152500.0,28.0,28.05,27.94,27.96,152500.0
2007-11-01 14:00:00,27.96,27.98,27.76,27.85,150100.0,27.96,27.98,27.76,27.85,150100.0
2007-11-01 15:00:00,27.84,27.93,27.73,27.81,199400.0,27.84,27.93,27.73,27.81,199400.0
2007-11-02 09:30:00,27.94,27.94,27.31,27.45,86400.0,27.94,27.94,27.31,27.45,86400.0
2007-11-02 10:00:00,27.48,27.57,27.13,27.42,208100.0,27.48,27.57,27.13,27.42,208100.0
2007-11-02 11:00:00,27.4,27.48,27.22,27.34,138500.0,27.4,27.48,27.22,27.34,138500.0
2007-11-02 12:00:00,27.34,27.89,27.28,27.83,149000.0,27.34,27.89,27.28,27.83,149000.0
2007-11-02 13:00:00,27.85,27.96,27.8,27.92,282200.0,27.85,27.96,27.8,27.92,282200.0
2007-11-02 14:00:00,27.95,28.05,27.9,27.93,120800.0,27.95,28.05,27.9,27.93,120800.0
2007-11-02 15:00:00,27.93,28.08,27.9,28.05,147800.0,27.93,28.08,27.9,28.05,147800.0
2007-11-05 09:30:00,27.67,27.75,27.3,27.36,82400.0,27.67,27.75,27.3,27.36,82400.0
2007-11-05 10:00:00,27.38,27.75,27.37,27.64,124600.0,27.38,27.75,27.37,27.64,124600.0
2007-11-05 11:00:00,27.64,27.68,27.46,27.58,49300.0,27.64,27.68,27.46,27.58,49300.0
2007-11-05 12:00:00,27.58,27.7,27.5,27.7,51500.0,27.58,27.7,27.5,27.7,51500.0
2007-11-05 13:00:00,27.7,27.81,27.59,27.59,66600.0,27.7,27.81,27.59,27.59,66600.0
2007-11-05 14:00:00,27.6,27.8,27.59,27.7,84200.0,27.6,27.8,27.59,27.7,84200.0
2007-11-05 15:00:00,27.7,27.98,27.7,27.71,201400.0,27.7,27.98,27.7,27.71,201400.0
2007-11-06 09:30:00,27.7,27.7,27.21,27.25,94800.0,27.7,27.7,27.21,27.25,94800.0
2007-11-06 10:00:00,27.25,27.31,26.57,26.62,181100.0,27.25,27.31,26.57,26.62,181100.0
2007-11-06 11:00:00,26.61,26.62,26.16,26.24,259500.0,26.61,26.62,26.16,26.24,259500.0
2007-11-06 12:00:00,26.25,26.68,26.2,26.66,196700.0,26.25,26.68,26.2,26.66,196700.0
2007-11-06 13:00:00,26.66,26.8,26.65,26.76,190500.0,26.66,26.8,26.65,26.76,190500.0
2007-11-06 14:00:00,26.75,26.78,26.61,26.7,158300.0,26.75,26.78,26.61,26.7,158300.0
2007-11-06 15:00:00,26.69,26.7,26.54,26.59,342300.0,26.69,26.7,26.54,26.59,342300.0
2007-11-07 09:30:00,26.29,26.5,26.12,26.32,85700.0,26.29,26.5,26.12,26.32,85700.0
2007-11-07 10:00:00,26.32,26.38,26.09,26.16,121800.0,26.32,26.38,26.09,26.16,121800.0
2007-11-07 11:00:00,26.14,26.3,26.06,26.2,84100.0,26.14,26.3,26.06,26.2,84100.0
2007-11-07 12:00:00,26.19,26.2,25.75,25.75,224600.0,26.19,26.2,25.75,25.75,224600.0
2007-11-07 13:00:00,25.75,25.79,25.44,25.78,319000.0,25.75,25.79,25.44,25.78,319000.0
2007-11-07 14:00:00,25.78,26.17,25.76,26.0,406200.0,25.78,26.17,25.76,26.0,406200.0
2007-11-07 15:00:00,26.0,26.06,25.73,25.75,155600.0,26.0,26.06,25.73,25.75,155600.0
2007-11-08 09:30:00,25.88,25.93,25.34,25.69,52200.0,25.88,25.93,25.34,25.69,52200.0
2007-11-08 10:00:00,25.68,25.83,25.47,25.54,115400.0,25.68,25.83,25.47,25.54,115400.0
2007-11-08 11:00:00,25.54,25.55,25.26,25.3,98200.0,25.54,25.55,25.26,25.3,98200.0
2007-11-08 12:00:00,25.3,25.32,24.95,25.03,150300.0,25.3,25.32,24.95,25.03,150300.0
2007-11-08 13:00:00,25.01,25.02,24.72,25.0,144300.0,25.01,25.02,24.72,25.0,144300.0
2007-11-08 14:00:00,24.99,25.0,24.79,24.89,134400.0,24.99,25.0,24.79,24.89,134400.0
2007-11-08 15:00:00,24.91,25.46,24.87,25.33,573800.0,24.91,25.46,24.87,25.33,573800.0
2007-11-09 09:30:00,25.07,25.12,24.66,24.73,68800.0,25.07,25.12,24.66,24.73,68800.0
2007-11-09 10:00:00,24.71,24.8,24.41,24.56,153200.0,24.71,24.8,24.41,24.56,153200.0
2007-11-09 11:00:00,24.56,24.59,24.3,24.38,169700.0,24.56,24.59,24.3,24.38,169700.0
2007-11-09 12:00:00,24.37,24.46,24.18,24.3,192500.0,24.37,24.46,24.18,24.3,192500.0
2007-11-09 13:00:00,24.3,24.4,24.24,24.33,174000.0,24.3,24.4,24.24,24.33,174000.0
2007-11-09 14:00:00,24.33,24.59,24.28,24.5,323700.0,24.33,24.59,24.28,24.5,323700.0
2007-11-09 15:00:00,24.51,24.55,24.34,24.36,377500.0,24.51,24.55,24.34,24.36,377500.0
2007-11-12 09:30:00,24.38,24.59,24.23,24.31,37200.0,24.38,24.59,24.23,24.31,37200.0
2007-11-12 10:00:00,24.3,24.53,24.22,24.5,120800.0,24.3,24.53,24.22,24.5,120800.0
2007-11-12 11:00:00,24.49,24.64,24.42,24.45,83600.0,24.49,24.64,24.42,24.45,83600.0
2007-11-12 12:00:00,24.45,24.58,24.39,24.4,57200.0,24.45,24.58,24.39,24.4,57200.0
2007-11-12 13:00:00,24.39,24.43,24.17,24.28,95100.0,24.39,24.43,24.17,24.28,95100.0
2007-11-12 14:00:00,24.28,24.42,24.22,24.33,131300.0,24.28,24.42,24.22,24.33,131300.0
2007-11-12 15:00:00,24.34,24.34,24.07,24.07,184400.0,24.34,24.34,24.07,24.07,184400.0
2007-11-13 09:30:00,24.14,24.29,23.92,24.22,135600.0,24.14,24.29,23.92,24.22,135600.0
2007-11-13 10:00:00,24.24,24.28,23.94,24.28,188900.0,24.24,24.28,23.94,24.28,188900.0
2007-11-13 11:00:00,24.27,24.3,24.13,24.21,130800.0,24.27,24.3,24.13,24.21,130800.0
2007-11-13 12:00:00,24.2,24.21,24.03,24.04,217800.0,24.2,24.21,24.03,24.04,217800.0
2007-11-13 13:00:00,24.04,24.04,23.89,24.01,357300.0,24.04,24.04,23.89,24.01,357300.0
2007-11-13 14:00:00,24.0,24.1,23.98,24.08,188300.0,24.0,24.1,23.98,24.08,188300.0
2007-11-13 15:00:00,24.09,24.44,24.04,24.31,505700.0,24.09,24.44,24.04,24.31,505700.0
2007-11-14 09:30:00,24.51,24.64,24.46,24.57,95100.0,24.51,24.64,24.46,24.57,95100.0
2007-11-14 10:00:00,24.57,24.68,24.47,24.57,119000.0,24.57,24.68,24.47,24.57,119000.0
2007-11-14 11:00:00,24.52,24.78,24.42,24.62,81600.0,24.52,24.78,24.42,24.62,81600.0
2007-11-14 12:00:00,24.59,24.77,24.56,24.73,135600.0,24.59,24.77,24.56,24.73,135600.0
2007-11-14 13:00:00,24.72,24.85,24.65,24.65,126000.0,24.72,24.85,24.65,24.65,126000.0
2007-11-14 14:00:00,24.65,24.75,24.62,24.62,67300.0,24.65,24.75,24.62,24.62,67300.0
2007-11-14 15:00:00,24.59,24.72,24.48,24.56,154100.0,24.59,24.72,24.48,24.56,154100.0
2007-11-15 09:30:00,24.35,24.56,24.26,24.36,64100.0,24.35,24.56,24.26,24.36,64100.0
2007-11-15 10:00:00,24.35,24.56,24.28,24.37,123800.0,24.35,24.56,24.28,24.37,123800.0
2007-11-15 11:00:00,24.36,24.44,24.19,24.25,64900.0,24.36,24.44,24.19,24.25,64900.0
2007-11-15 12:00:00,24.32,24.38,24.19,24.38,53700.0,24.32,24.38,24.19,24.38,53700.0
2007-11-15 13:00:00,24.37,24.58,24.34,24.37,45900.0,24.37,24.58,24.34,24.37,45900.0
2007-11-15 14:00:00,24.35,24.4,24.21,24.22,58700.0,24.35,24.4,24.21,24.22,58700.0
2007-11-15 15:00:00,24.23,24.4,24.09,24.22,130600.0,24.23,24.4,24.09,24.22,130600.0
2007-11-16 09:30:00,24.32,24.32,23.97,23.99,40400.0,24.32,24.32,23.97,23.99,40400.0
2007-11-16 10:00:00,23.95,24.25,23.9,24.22,85900.0,23.95,24.25,23.9,24.22,85900.0
2007-11-16 11:00:00,24.23,24.52,24.23,24.43,70100.0,24.23,24.52,24.23,24.43,70100.0
2007-11-16 12:00:00,24.44,24.53,24.15,24.18,63300.0,24.44,24.53,24.15,24.18,63300.0
2007-11-16 13:00:00,24.17,24.32,24.17,24.23,110500.0,24.17,24.32,24.17,24.23,110500.0
2007-11-16 14:00:00,24.27,24.33,24.17,24.28,138800.0,24.27,24.33,24.17,24.28,138800.0
2007-11-16 15:00:00,24.27,24.41,24.18,24.34,150900.0,24.27,24.41,24.18,24.34,150900.0
2007-11-19 09:30:00,24.2,24.39,23.86,24.05,42800.0,24.2,24.39,23.86,24.05,42800.0
2007-11-19 10:00:00,24.05,24.28,24.04,24.13,213300.0,24.05,24.28,24.04,24.13,213300.0
2007-11-19 11:00:00,24.13,24.22,24.04,24.06,88400.0,24.13,24.22,24.04,24.06,88400.0
2007-11-19 12:00:00,24.06,24.23,24.06,24.17,136900.0,24.06,24.23,24.06,24.17,136900.0
2007-11-19 13:00:00,24.18,24.25,24.0,24.01,142700.0,24.18,24.25,24.0,24.01,142700.0
2007-11-19 14:00:00,24.0,24.25,24.0,24.06,86000.0,24.0,24.25,24.0,24.06,86000.0
2007-11-19 15:00:00,24.04,24.17,23.97,23.97,164500.0,24.04,24.17,23.97,23.97,164500.0
2007-11-20 09:30:00,24.19,24.19,23.8,24.0,50800.0,24.19,24.19,23.8,24.0,50800.0
2007-11-20 10:00:00,24.02,24.05,23.83,24.03,180400.0,24.02,24.05,23.83,24.03,180400.0
2007-11-20 11:00:00,24.05,24.08,23.7,23.74,58100.0,24.05,24.08,23.7,23.74,58100.0
2007-11-20 12:00:00,23.74,23.74,23.52,23.55,111200.0,23.74,23.74,23.52,23.55,111200.0
2007-11-20 13:00:00,23.54,23.57,23.36,23.56,149200.0,23.54,23.57,23.36,23.56,149200.0
2007-11-20 14:00:00,23.56,23.77,23.3,23.37,169600.0,23.56,23.77,23.3,23.37,169600.0
2007-11-20 15:00:00,23.37,23.59,23.25,23.51,236600.0,23.37,23.59,23.25,23.51,236600.0
2007-11-21 09:30:00,23.28,23.32,22.91,23.03,140800.0,23.28,23.32,22.91,23.03,140800.0
2007-11-21 10:00:00,23.04,23.07,22.88,22.95,133800.0,23.04,23.07,22.88,22.95,133800.0
2007-11-21 11:00:00,22.94,23.13,22.88,22.98,162000.0,22.94,23.13,22.88,22.98,162000.0
2007-11-21 12:00:00,23.0,23.42,23.0,23.42,177600.0,23.0,23.42,23.0,23.42,177600.0
2007-11-21 13:00:00,23.39,23.4,23.23,23.26,105500.0,23.39,23.4,23.23,23.26,105500.0
2007-11-21 14:00:00,23.27,23.37,23.2,23.36,96500.0,23.27,23.37,23.2,23.36,96500.0
2007-11-21 15:00:00,23.38,23.4,23.12,23.33,299500.0,23.38,23.4,23.12,23.33,299500.0
2007-11-23 09:30:00,23.4,23.4,23.05,23.19,36700.0,23.4,23.4,23.05,23.19,36700.0
2007-11-23 10:00:00,23.19,23.23,23.06,23.12,63200.0,23.19,23.23,23.06,23.12,63200.0
2007-11-23 11:00:00,23.12,23.28,23.1,23.24,96100.0,23.12,23.28,23.1,23.24,96100.0
2007-11-23 12:00:00,23.22,23.43,23.19,23.36,61500.0,23.22,23.43,23.19,23.36,61500.0
2007-11-26 09:30:00,23.42,23.5,23.25,23.5,94800.0,23.42,23.5,23.25,23.5,94800.0
2007-11-26 10:00:00,23.5,23.95,23.46,23.89,287200.0,23.5,23.95,23.46,23.89,287200.0
2007-11-26 11:00:00,23.88,24.0,23.8,23.83,163200.0,23.88,24.0,23.8,23.83,163200.0
2007-11-26 12:00:00,23.83,24.05,23.83,24.04,195800.0,23.83,24.05,23.83,24.04,195800.0
2007-11-26 13:00:00,24.05,24.4,24.05,24.09,202600.0,24.05,24.4,24.05,24.09,202600.0
2007-11-26 14:00:00,24.1,24.12,23.74,23.78,222100.0,24.1,24.12,23.74,23.78,222100.0
2007-11-26 15:00:00,23.78,23.79,23.61,23.67,191200.0,23.78,23.79,23.61,23.67,191200.0
2007-11-27 09:30:00,23.75,23.93,23.69,23.91,48500.0,23.75,23.93,23.69,23.91,48500.0
2007-11-27 10:00:00,23.91,23.95,23.61,23.93,118200.0,23.91,23.95,23.61,23.93,118200.0
2007-11-27 11:00:00,23.93,23.96,23.65,23.75,142600.0,23.93,23.96,23.65,23.75,142600.0
2007-11-27 12:00:00,23.74,23.94,23.69,23.88,103300.0,23.74,23.94,23.69,23.88,103300.0
2007-11-27 13:00:00,23.88,24.28,23.85,24.26,281300.0,23.88,24.28,23.85,24.26,281300.0
2007-11-27 14:00:00,24.26,24.52,24.11,24.11,550600.0,24.26,24.52,24.11,24.11,550600.0
2007-11-27 15:00:00,24.1,24.13,23.95,24.04,746700.0,24.1,24.13,23.95,24.04,746700.0
2007-11-28 09:30:00,24.13,24.59,24.11,24.34,92000.0,24.13,24.59,24.11,24.34,92000.0
2007-11-28 10:00:00,24.34,24.56,24.34,24.49,176400.0,24.34,24.56,24.34,24.49,176400.0
2007-11-28 11:00:00,24.48,24.54,24.41,24.45,200000.0,24.48,24.54,24.41,24.45,200000.0
2007-11-28 12:00:00,24.46,24.55,24.4,24.48,127000.0,24.46,24.55,24.4,24.48,127000.0
2007-11-28 13:00:00,24.49,24.52,24.41,24.47,125800.0,24.49,24.52,24.41,24.47,125800.0
2007-11-28 14:00:00,24.47,24.55,24.45,24.55,185700.0,24.47,24.55,24.45,24.55,185700.0
2007-11-28 15:00:00,24.55,24.55,24.4,24.54,339400.0,24.55,24.55,24.4,24.54,339400.0
2007-11-29 09:30:00,24.48,24.8,24.32,24.69,69900.0,24.48,24.8,24.32,24.69,69900.0
2007-11-29 10:00:00,24.68,24.86,24.58,24.75,251700.0,24.68,24.86,24.58,24.75,251700.0
2007-11-29 11:00:00,24.74,24.85,24.72,24.83,104900.0,24.74,24.85,24.72,24.83,104900.0
2007-11-29 12:00:00,24.83,24.85,24.59,24.67,80500.0,24.83,24.85,24.59,24.67,80500.0
2007-11-29 13:00:00,24.67,24.74,24.58,24.67,50900.0,24.67,24.74,24.58,24.67,50900.0
2007-11-29 14:00:00,24.65,24.77,24.58,24.64,90300.0,24.65,24.77,24.58,24.64,90300.0
2007-11-29 15:00:00,24.64,24.69,24.56,24.58,164100.0,24.64,24.69,24.56,24.58,164100.0
2007-11-30 09:30:00,24.78,24.78,24.55,24.56,95000.0,24.78,24.78,24.55,24.56,95000.0
2007-11-30 10:00:00,24.56,24.63,24.29,24.29,146500.0,24.56,24.63,24.29,24.29,146500.0
2007-11-30 11:00:00,24.29,24.44,24.14,24.44,118100.0,24.29,24.44,24.14,24.44,118100.0
2007-11-30 12:00:00,24.44,24.51,24.4,24.5,103100.0,24.44,24.51,24.4,24.5,103100.0
2007-11-30 13:00:00,24.5,24.54,24.44,24.46,61500.0,24.5,24.54,24.44,24.46,61500.0
2007-11-30 14:00:00,24.46,24.69,24.44,24.6,175200.0,24.46,24.69,24.44,24.6,175200.0
2007-11-30 15:00:00,24.59,24.63,24.42,24.59,306500.0,24.59,24.63,24.42,24.59,306500.0
2007-12-03 09:30:00,24.41,24.5,24.13,24.2,109300.0,24.41,24.5,24.13,24.2,109300.0
2007-12-03 10:00:00,24.19,24.28,24.12,24.19,176100.0,24.19,24.28,24.12,24.19,176100.0
2007-12-03 11:00:00,24.19,24.24,24.14,24.19,133800.0,24.19,24.24,24.14,24.19,133800.0
2007-12-03 12:00:00,24.2,24.2,23.82,23.83,283600.0,24.2,24.2,23.82,23.83,283600.0
2007-12-03 13:00:00,23.83,23.83,23.76,23.77,270000.0,23.83,23.83,23.76,23.77,270000.0
2007-12-03 14:00:00,23.78,23.86,23.77,23.79,255200.0,23.78,23.86,23.77,23.79,255200.0
2007-12-03 15:00:00,23.79,23.82,23.6,23.63,360300.0,23.79,23.82,23.6,23.63,360300.0
2007-12-04 09:30:00,23.61,23.9,23.61,23.89,74100.0,23.61,23.9,23.61,23.89,74100.0
2007-12-04 10:00:00,23.9,24.03,23.86,24.0,231400.0,23.9,24.03,23.86,24.0,231400.0
2007-12-04 11:00:00,24.0,24.07,23.85,24.0,471700.0,24.0,24.07,23.85,24.0,471700.0
2007-12-04 12:00:00,24.0,24.11,23.99,24.07,272800.0,24.0,24.11,23.99,24.07,272800.0
2007-12-04 13:00:00,24.07,24.11,24.04,24.05,123200.0,24.07,24.11,24.04,24.05,123200.0
2007-12-04 14:00:00,24.04,24.08,23.95,24.08,429600.0,24.04,24.08,23.95,24.08,429600.0
2007-12-04 15:00:00,24.07,24.09,23.9,23.98,298000.0,24.07,24.09,23.9,23.98,298000.0
2007-12-05 09:30:00,24.33,24.34,23.99,24.15,100600.0,24.33,24.34,23.99,24.15,100600.0
2007-12-05 10:00:00,24.15,24.24,24.04,24.19,169600.0,24.15,24.24,24.04,24.19,169600.0
2007-12-05 11:00:00,24.2,24.27,24.01,24.09,301800.0,24.2,24.27,24.01,24.09,301800.0
2007-12-05 12:00:00,24.09,24.14,24.02,24.03,117700.0,24.09,24.14,24.02,24.03,117700.0
2007-12-05 13:00:00,24.03,24.27,24.02,24.27,157400.0,24.03,24.27,24.02,24.27,157400.0
2007-12-05 14:00:00,24.27,24.29,24.03,24.09,240300.0,24.27,24.29,24.03,24.09,240300.0
2007-12-05 15:00:00,24.09,24.32,24.08,24.31,347800.0,24.09,24.32,24.08,24.31,347800.0
2007-12-06 09:30:00,24.54,24.88,24.47,24.77,168800.0,24.54,24.88,24.47,24.77,168800.0
2007-12-06 10:00:00,24.77,25.0,24.76,24.85,529000.0,24.77,25.0,24.76,24.85,529000.0
2007-12-06 11:00:00,24.85,24.93,24.76,24.87,109600.0,24.85,24.93,24.76,24.87,109600.0
2007-12-06 12:00:00,24.87,24.94,24.84,24.88,98000.0,24.87,24.94,24.84,24.88,98000.0
2007-12-06 13:00:00,24.9,24.91,24.85,24.86,58600.0,24.9,24.91,24.85,24.86,58600.0
2007-12-06 14:00:00,24.85,24.94,24.83,24.91,146500.0,24.85,24.94,24.83,24.91,146500.0
2007-12-06 15:00:00,24.92,25.11,24.89,25.06,320600.0,24.92,25.11,24.89,25.06,320600.0
2007-12-07 09:30:00,27.25,27.75,26.7,27.55,931200.0,27.25,27.75,26.7,27.55,931200.0
2007-12-07 10:00:00,27.55,27.89,27.11,27.79,919300.0,27.55,27.89,27.11,27.79,919300.0
2007-12-07 11:00:00,27.8,27.83,27.27,27.39,415000.0,27.8,27.83,27.27,27.39,415000.0
2007-12-07 12:00:00,27.39,27.5,27.26,27.27,209900.0,27.39,27.5,27.26,27.27,209900.0
2007-12-07 13:00:00,27.27,27.4,27.26,27.3,268800.0,27.27,27.4,27.26,27.3,268800.0
2007-12-07 14:00:00,27.3,27.32,27.27,27.27,242900.0,27.3,27.32,27.27,27.27,242900.0
2007-12-07 15:00:00,27.27,27.49,27.27,27.41,673500.0,27.27,27.49,27.27,27.41,673500.0
2007-12-10 09:30:00,27.37,27.48,27.3,27.3,277200.0,27.37,27.48,27.3,27.3,277200.0
2007-12-10 10:00:00,27.3,27.4,27.3,27.34,307400.0,27.3,27.4,27.3,27.34,307400.0
2007-12-10 11:00:00,27.34,27.37,27.31,27.36,237600.0,27.34,27.37,27.31,27.36,237600.0
2007-12-10 12:00:00,27.36,27.37,27.06,27.06,249200.0,27.36,27.37,27.06,27.06,249200.0
2007-12-10 13:00:00,27.08,27.24,27.06,27.08,111400.0,27.08,27.24,27.06,27.08,111400.0
2007-12-10 14:00:00,27.08,27.18,27.06,27.1,186400.0,27.08,27.18,27.06,27.1,186400.0
2007-12-10 15:00:00,27.1,27.18,27.09,27.16,241700.0,27.1,27.18,27.09,27.16,241700.0
2007-12-11 09:30:00,27.03,27.45,27.0,27.35,148500.0,27.03,27.45,27.0,27.35,148500.0
2007-12-11 10:00:00,27.35,27.38,27.23,27.27,220500.0,27.35,27.38,27.23,27.27,220500.0
2007-12-11 11:00:00,27.26,27.33,27.13,27.18,303800.0,27.26,27.33,27.13,27.18,303800.0
2007-12-11 12:00:00,27.18,27.21,26.79,26.9,602600.0,27.18,27.21,26.79,26.9,602600.0
2007-12-11 13:00:00,26.89,27.0,26.79,26.87,198800.0,26.89,27.0,26.79,26.87,198800.0
2007-12-11 14:00:00,26.87,27.0,26.49,26.59,442000.0,26.87,27.0,26.49,26.59,442000.0
2007-12-11 15:00:00,26.62,26.63,26.01,26.2,482600.0,26.62,26.63,26.01,26.2,482600.0
2007-12-12 09:30:00,26.62,26.98,26.6,26.89,211900.0,26.62,26.98,26.6,26.89,211900.0
2007-12-12 10:00:00,26.89,26.89,26.41,26.51,228500.0,26.89,26.89,26.41,26.51,228500.0
2007-12-12 11:00:00,26.5,26.64,26.46,26.51,122800.0,26.5,26.64,26.46,26.51,122800.0
2007-12-12 12:00:00,26.51,26.54,26.49,26.51,186100.0,26.51,26.54,26.49,26.51,186100.0
2007-12-12 13:00:00,26.5,26.59,26.5,26.55,157400.0,26.5,26.59,26.5,26.55,157400.0
2007-12-12 14:00:00,26.56,26.62,26.52,26.54,275200.0,26.56,26.62,26.52,26.54,275200.0
2007-12-12 15:00:00,26.54,26.61,26.4,26.61,523600.0,26.54,26.61,26.4,26.61,523600.0
2007-12-13 09:30:00,26.42,26.75,26.42,26.75,95300.0,26.42,26.75,26.42,26.75,95300.0
2007-12-13 10:00:00,26.75,26.86,26.61,26.63,228800.0,26.75,26.86,26.61,26.63,228800.0
2007-12-13 11:00:00,26.63,26.7,26.54,26.65,145400.0,26.63,26.7,26.54,26.65,145400.0
2007-12-13 12:00:00,26.65,26.69,26.56,26.61,101200.0,26.65,26.69,26.56,26.61,101200.0
2007-12-13 13:00:00,26.6,26.71,26.59,26.64,108000.0,26.6,26.71,26.59,26.64,108000.0
2007-12-13 14:00:00,26.64,26.7,26.5,26.56,143900.0,26.64,26.7,26.5,26.56,143900.0
2007-12-13 15:00:00,26.57,26.78,26.44,26.77,408100.0,26.57,26.78,26.44,26.77,408100.0
2007-12-14 09:30:00,26.83,26.83,26.54,26.58,66500.0,26.83,26.83,26.54,26.58,66500.0
2007-12-14 10:00:00,26.57,26.77,26.55,26.69,171700.0,26.57,26.77,26.55,26.69,171700.0
2007-12-14 11:00:00,26.69,26.72,26.5,26.52,131800.0,26.69,26.72,26.5,26.52,131800.0
2007-12-14 12:00:00,26.52,26.61,26.35,26.41,176700.0,26.52,26.61,26.35,26.41,176700.0
2007-12-14 13:00:00,26.41,26.41,26.1,26.11,203000.0,26.41,26.41,26.1,26.11,203000.0
2007-12-14 14:00:00,26.11,26.19,25.96,26.01,242400.0,26.11,26.19,25.96,26.01,242400.0
2007-12-14 15:00:00,26.01,26.23,25.91,26.08,318400.0,26.01,26.23,25.91,26.08,318400.0
2007-12-17 09:30:00,25.91,26.01,25.78,25.88,51400.0,25.91,26.01,25.78,25.88,51400.0
2007-12-17 10:00:00,25.9,26.22,25.78,26.22,184400.0,25.9,26.22,25.78,26.22,184400.0
2007-12-17 11:00:00,26.21,26.24,25.92,26.06,399000.0,26.21,26.24,25.92,26.06,399000.0
2007-12-17 12:00:00,26.06,26.2,25.89,25.95,157400.0,26.06,26.2,25.89,25.95,157400.0
2007-12-17 13:00:00,25.96,25.96,25.62,25.62,143300.0,25.96,25.96,25.62,25.62,143300.0
2007-12-17 14:00:00,25.63,25.75,25.6,25.64,138900.0,25.63,25.75,25.6,25.64,138900.0
2007-12-17 15:00:00,25.64,25.82,25.61,25.63,192500.0,25.64,25.82,25.61,25.63,192500.0
2007-12-18 09:30:00,25.81,26.0,25.67,25.84,62000.0,25.81,26.0,25.67,25.84,62000.0
2007-12-18 10:00:00,25.84,25.88,25.65,25.83,98400.0,25.84,25.88,25.65,25.83,98400.0
2007-12-18 11:00:00,25.82,25.83,25.58,25.61,95100.0,25.82,25.83,25.58,25.61,95100.0
2007-12-18 12:00:00,25.6,25.62,25.53,25.53,56900.0,25.6,25.62,25.53,25.53,56900.0
2007-12-18 13:00:00,25.54,25.78,25.52,25.69,111800.0,25.54,25.78,25.52,25.69,111800.0
2007-12-18 14:00:00,25.69,25.77,25.62,25.65,139900.0,25.69,25.77,25.62,25.65,139900.0
2007-12-18 15:00:00,25.64,25.78,25.63,25.75,294500.0,25.64,25.78,25.63,25.75,294500.0
2007-12-19 09:30:00,25.61,25.84,25.55,25.79,41200.0,25.61,25.84,25.55,25.79,41200.0
2007-12-19 10:00:00,25.8,25.85,25.67,25.71,72000.0,25.8,25.85,25.67,25.71,72000.0
2007-12-19 11:00:00,25.7,25.79,25.58,25.64,68700.0,25.7,25.79,25.58,25.64,68700.0
2007-12-19 12:00:00,25.61,25.73,25.58,25.68,52600.0,25.61,25.73,25.58,25.68,52600.0
2007-12-19 13:00:00,25.69,25.69,25.51,25.57,46000.0,25.69,25.69,25.51,25.57,46000.0
2007-12-19 14:00:00,25.56,25.77,25.56,25.73,109700.0,25.56,25.77,25.56,25.73,109700.0
2007-12-19 15:00:00,25.72,25.76,25.62,25.71,219800.0,25.72,25.76,25.62,25.71,219800.0
2007-12-20 09:30:00,25.79,25.85,25.66,25.81,46300.0,25.79,25.85,25.66,25.81,46300.0
2007-12-20 10:00:00,25.81,25.86,25.67,25.78,96300.0,25.81,25.86,25.67,25.78,96300.0
2007-12-20 11:00:00,25.75,25.78,25.56,25.57,90600.0,25.75,25.78,25.56,25.57,90600.0
2007-12-20 12:00:00,25.56,25.57,25.44,25.55,105000.0,25.56,25.57,25.44,25.55,105000.0
2007-12-20 13:00:00,25.56,25.75,25.56,25.72,102300.0,25.56,25.75,25.56,25.72,102300.0
2007-12-20 14:00:00,25.73,25.87,25.71,25.8,142800.0,25.73,25.87,25.71,25.8,142800.0
2007-12-20 15:00:00,25.8,25.95,25.71,25.91,308900.0,25.8,25.95,25.71,25.91,308900.0
2007-12-21 09:30:00,26.65,26.65,26.08,26.11,335500.0,26.65,26.65,26.08,26.11,335500.0
2007-12-21 10:00:00,26.12,26.14,25.77,25.8,408600.0,26.12,26.14,25.77,25.8,408600.0
2007-12-21 11:00:00,25.78,25.86,25.68,25.76,132500.0,25.78,25.86,25.68,25.76,132500.0
2007-12-21 12:00:00,25.77,26.01,25.72,26.0,178300.0,25.77,26.01,25.72,26.0,178300.0
2007-12-21 13:00:00,26.01,26.03,25.87,25.93,99200.0,26.01,26.03,25.87,25.93,99200.0
2007-12-21 14:00:00,25.93,26.02,25.92,26.01,66600.0,25.93,26.02,25.92,26.01,66600.0
2007-12-21 15:00:00,26.01,26.21,26.01,26.15,298200.0,26.01,26.21,26.01,26.15,298200.0
2007-12-24 09:30:00,26.16,26.21,25.94,26.19,110600.0,26.16,26.21,25.94,26.19,110600.0
2007-12-24 10:00:00,26.17,26.2,26.05,26.19,89600.0,26.17,26.2,26.05,26.19,89600.0
2007-12-24 11:00:00,26.2,26.37,26.13,26.36,75200.0,26.2,26.37,26.13,26.36,75200.0
2007-12-24 12:00:00,26.37,26.42,26.22,26.28,111700.0,26.37,26.42,26.22,26.28,111700.0
2007-12-24 13:00:00,26.26,26.26,26.18,26.21,6400.0,26.26,26.26,26.18,26.21,6400.0
2007-12-24 14:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-26 09:30:00,26.1,26.3,26.1,26.23,56000.0,26.1,26.3,26.1,26.23,56000.0
2007-12-26 10:00:00,26.23,26.34,26.17,26.25,77500.0,26.23,26.34,26.17,26.25,77500.0
2007-12-26 11:00:00,26.25,26.31,26.23,26.24,60400.0,26.25,26.31,26.23,26.24,60400.0
2007-12-26 12:00:00,26.23,26.28,26.23,26.24,57600.0,26.23,26.28,26.23,26.24,57600.0
2007-12-26 13:00:00,26.23,26.29,26.22,26.27,71500.0,26.23,26.29,26.22,26.27,71500.0
2007-12-26 14:00:00,26.26,26.31,26.24,26.29,94000.0,26.26,26.31,26.24,26.29,94000.0
2007-12-26 15:00:00,26.29,26.46,26.26,26.46,270000.0,26.29,26.46,26.26,26.46,270000.0
2007-12-27 09:30:00,26.32,26.43,26.2,26.2,20100.0,26.32,26.43,26.2,26.2,20100.0
2007-12-27 10:00:00,26.2,26.31,26.1,26.1,68300.0,26.2,26.31,26.1,26.1,68300.0
2007-12-27 11:00:00,26.1,26.13,26.05,26.06,62000.0,26.1,26.13,26.05,26.06,62000.0
2007-12-27 12:00:00,26.05,26.09,26.0,26.0,81900.0,26.05,26.09,26.0,26.0,81900.0
2007-12-27 13:00:00,26.0,26.1,26.0,26.0,73300.0,26.0,26.1,26.0,26.0,73300.0
2007-12-27 14:00:00,26.0,26.07,26.0,26.0,112500.0,26.0,26.07,26.0,26.0,112500.0
2007-12-27 15:00:00,26.01,26.12,25.93,26.05,434100.0,26.01,26.12,25.93,26.05,434100.0
2007-12-28 09:30:00,26.02,26.25,26.0,26.03,28400.0,26.02,26.25,26.0,26.03,28400.0
2007-12-28 10:00:00,26.03,26.07,25.84,26.05,56500.0,26.03,26.07,25.84,26.05,56500.0
2007-12-28 11:00:00,26.06,26.07,25.74,25.77,59800.0,26.06,26.07,25.74,25.77,59800.0
2007-12-28 12:00:00,25.75,25.84,25.75,25.81,40700.0,25.75,25.84,25.75,25.81,40700.0
2007-12-28 13:00:00,25.81,25.88,25.77,25.88,38200.0,25.81,25.88,25.77,25.88,38200.0
2007-12-28 14:00:00,25.88,25.88,25.73,25.79,58800.0,25.88,25.88,25.73,25.79,58800.0
2007-12-28 15:00:00,25.78,25.9,25.74,25.87,105100.0,25.78,25.9,25.74,25.87,105100.0
2007-12-31 09:30:00,25.79,25.79,25.48,25.48,42000.0,25.79,25.79,25.48,25.48,42000.0
2007-12-31 10:00:00,25.51,25.72,25.5,25.57,80800.0,25.51,25.72,25.5,25.57,80800.0
2007-12-31 11:00:00,25.57,25.58,25.5,25.58,92800.0,25.57,25.58,25.5,25.58,92800.0
2007-12-31 12:00:00,25.56,25.62,25.53,25.6,63700.0,25.56,25.62,25.53,25.6,63700.0
2007-12-31 13:00:00,25.59,25.78,25.59,25.76,60500.0,25.59,25.78,25.59,25.76,60500.0
2007-12-31 14:00:00,25.76,25.91,25.76,25.9,102600.0,25.76,25.91,25.76,25.9,102600.0
2007-12-31 15:00:00,25.9,26.05,25.89,25.89,285200.0,25.9,26.05,25.89,25.89,285200.0
2008-01-02 09:30:00,25.88,25.91,25.5,25.52,38600.0,25.88,25.91,25.5,25.52,38600.0
2008-01-02 10:00:00,25.52,25.52,25.24,25.25,64000.0,25.52,25.52,25.24,25.25,64000.0
2008-01-02 11:00:00,25.22,25.31,24.92,25.01,117100.0,25.22,25.31,24.92,25.01,117100.0
2008-01-02 12:00:00,25.01,25.02,24.8,24.86,125200.0,25.01,25.02,24.8,24.86,125200.0
2008-01-02 13:00:00,24.87,25.14,24.84,25.03,106700.0,24.87,25.14,24.84,25.03,106700.0
2008-01-02 14:00:00,25.03,25.3,25.03,25.13,99000.0,25.03,25.3,25.03,25.13,99000.0
2008-01-02 15:00:00,25.13,25.23,24.99,25.19,207700.0,25.13,25.23,24.99,25.19,207700.0
2008-01-03 09:30:00,25.19,25.27,25.02,25.22,61100.0,25.19,25.27,25.02,25.22,61100.0
2008-01-03 10:00:00,25.24,25.34,25.08,25.16,100800.0,25.24,25.34,25.08,25.16,100800.0
2008-01-03 11:00:00,25.16,25.2,25.13,25.16,69100.0,25.16,25.2,25.13,25.16,69100.0
2008-01-03 12:00:00,25.15,25.25,25.15,25.21,92100.0,25.15,25.25,25.15,25.21,92100.0
2008-01-03 13:00:00,25.21,25.25,25.14,25.16,97800.0,25.21,25.25,25.14,25.16,97800.0
2008-01-03 14:00:00,25.16,25.18,24.9,24.93,304700.0,25.16,25.18,24.9,24.93,304700.0
2008-01-03 15:00:00,24.93,24.98,24.85,24.89,321700.0,24.93,24.98,24.85,24.89,321700.0
2008-01-04 09:30:00,24.67,24.76,24.58,24.69,122000.0,24.67,24.76,24.58,24.69,122000.0
2008-01-04 10:00:00,24.69,24.71,24.36,24.36,201000.0,24.69,24.71,24.36,24.36,201000.0
2008-01-04 11:00:00,24.37,24.53,24.34,24.53,77400.0,24.37,24.53,24.34,24.53,77400.0
2008-01-04 12:00:00,24.54,24.73,24.54,24.66,150600.0,24.54,24.73,24.54,24.66,150600.0
2008-01-04 13:00:00,24.66,24.68,24.5,24.59,90200.0,24.66,24.68,24.5,24.59,90200.0
2008-01-04 14:00:00,24.58,24.59,24.35,24.51,160300.0,24.58,24.59,24.35,24.51,160300.0
2008-01-04 15:00:00,24.5,24.94,24.5,24.73,541200.0,24.5,24.94,24.5,24.73,541200.0
2008-01-07 09:30:00,24.81,24.89,24.44,24.46,145900.0,24.81,24.89,24.44,24.46,145900.0
2008-01-07 10:00:00,24.46,24.47,24.32,24.38,151300.0,24.46,24.47,24.32,24.38,151300.0
2008-01-07 11:00:00,24.39,24.67,24.35,24.6,192300.0,24.39,24.67,24.35,24.6,192300.0
2008-01-07 12:00:00,24.6,24.61,24.5,24.57,82100.0,24.6,24.61,24.5,24.57,82100.0
2008-01-07 13:00:00,24.58,24.61,24.36,24.37,133800.0,24.58,24.61,24.36,24.37,133800.0
2008-01-07 14:00:00,24.37,24.4,24.23,24.36,113800.0,24.37,24.4,24.23,24.36,113800.0
2008-01-07 15:00:00,24.34,24.47,24.28,24.39,257100.0,24.34,24.47,24.28,24.39,257100.0
2008-01-08 09:30:00,24.44,24.46,24.02,24.11,120000.0,24.44,24.46,24.02,24.11,120000.0
2008-01-08 10:00:00,24.11,24.25,24.05,24.2,160200.0,24.11,24.25,24.05,24.2,160200.0
2008-01-08 11:00:00,24.19,24.22,23.77,23.84,162900.0,24.19,24.22,23.77,23.84,162900.0
2008-01-08 12:00:00,23.84,23.87,23.66,23.77,191400.0,23.84,23.87,23.66,23.77,191400.0
2008-01-08 13:00:00,23.77,24.0,23.7,23.99,123000.0,23.77,24.0,23.7,23.99,123000.0
2008-01-08 14:00:00,23.99,24.14,23.99,24.05,255600.0,23.99,24.14,23.99,24.05,255600.0
2008-01-08 15:00:00,24.05,24.06,23.59,23.59,390900.0,24.05,24.06,23.59,23.59,390900.0
2008-01-09 09:30:00,23.51,23.6,23.18,23.31,108000.0,23.51,23.6,23.18,23.31,108000.0
2008-01-09 10:00:00,23.33,23.4,23.08,23.13,266600.0,23.33,23.4,23.08,23.13,266600.0
2008-01-09 11:00:00,23.12,23.2,22.85,22.87,215100.0,23.12,23.2,22.85,22.87,215100.0
2008-01-09 12:00:00,22.87,23.08,22.82,23.07,290800.0,22.87,23.08,22.82,23.07,290800.0
2008-01-09 13:00:00,23.07,23.12,22.81,22.84,133000.0,23.07,23.12,22.81,22.84,133000.0
2008-01-09 14:00:00,22.85,23.1,22.7,23.1,199300.0,22.85,23.1,22.7,23.1,199300.0
2008-01-09 15:00:00,23.08,23.33,23.06,23.22,539800.0,23.08,23.33,23.06,23.22,539800.0
2008-01-10 09:30:00,23.0,23.37,23.0,23.06,116400.0,23.0,23.37,23.0,23.06,116400.0
2008-01-10 10:00:00,23.06,23.31,23.04,23.13,124700.0,23.06,23.31,23.04,23.13,124700.0
2008-01-10 11:00:00,23.13,23.25,23.05,23.2,127000.0,23.13,23.25,23.05,23.2,127000.0
2008-01-10 12:00:00,23.2,23.47,23.19,23.36,190600.0,23.2,23.47,23.19,23.36,190600.0
2008-01-10 13:00:00,23.35,23.4,23.08,23.2,180600.0,23.35,23.4,23.08,23.2,180600.0
2008-01-10 14:00:00,23.21,23.51,23.15,23.49,123300.0,23.21,23.51,23.15,23.49,123300.0
2008-01-10 15:00:00,23.49,23.61,23.35,23.42,195300.0,23.49,23.61,23.35,23.42,195300.0
2008-01-11 09:30:00,23.19,23.4,23.15,23.25,35700.0,23.19,23.4,23.15,23.25,35700.0
2008-01-11 10:00:00,23.16,23.3,23.07,23.22,132400.0,23.16,23.3,23.07,23.22,132400.0
2008-01-11 11:00:00,23.22,23.35,23.1,23.26,67900.0,23.22,23.35,23.1,23.26,67900.0
2008-01-11 12:00:00,23.26,23.4,23.15,23.4,96700.0,23.26,23.4,23.15,23.4,96700.0
2008-01-11 13:00:00,23.39,23.4,23.15,23.17,75700.0,23.39,23.4,23.15,23.17,75700.0
2008-01-11 14:00:00,23.18,23.29,23.08,23.1,113900.0,23.18,23.29,23.08,23.1,113900.0
2008-01-11 15:00:00,23.1,23.26,23.01,23.19,162100.0,23.1,23.26,23.01,23.19,162100.0
2008-01-14 09:30:00,23.29,23.46,23.12,23.45,64200.0,23.29,23.46,23.12,23.45,64200.0
2008-01-14 10:00:00,23.41,23.84,23.41,23.83,217100.0,23.41,23.84,23.41,23.83,217100.0
2008-01-14 11:00:00,23.82,23.97,23.75,23.75,122200.0,23.82,23.97,23.75,23.75,122200.0
2008-01-14 12:00:00,23.75,23.78,23.67,23.73,112500.0,23.75,23.78,23.67,23.73,112500.0
2008-01-14 13:00:00,23.74,23.82,23.7,23.78,149800.0,23.74,23.82,23.7,23.78,149800.0
2008-01-14 14:00:00,23.78,23.86,23.68,23.77,188300.0,23.78,23.86,23.68,23.77,188300.0
2008-01-14 15:00:00,23.77,23.82,23.7,23.7,217100.0,23.77,23.82,23.7,23.7,217100.0
2008-01-15 09:30:00,23.54,23.82,23.54,23.72,133500.0,23.54,23.82,23.54,23.72,133500.0
2008-01-15 10:00:00,23.72,23.82,23.6,23.6,295000.0,23.72,23.82,23.6,23.6,295000.0
2008-01-15 11:00:00,23.61,23.8,23.61,23.76,159300.0,23.61,23.8,23.61,23.76,159300.0
2008-01-15 12:00:00,23.74,23.8,23.7,23.72,165200.0,23.74,23.8,23.7,23.72,165200.0
2008-01-15 13:00:00,23.72,23.75,23.6,23.61,140900.0,23.72,23.75,23.6,23.61,140900.0
2008-01-15 14:00:00,23.63,23.75,23.58,23.71,183800.0,23.63,23.75,23.58,23.71,183800.0
2008-01-15 15:00:00,23.7,23.85,23.65,23.68,247300.0,23.7,23.85,23.65,23.68,247300.0
2008-01-16 09:30:00,23.48,23.99,23.48,23.97,155800.0,23.48,23.99,23.48,23.97,155800.0
2008-01-16 10:00:00,23.97,24.1,23.79,23.86,256400.0,23.97,24.1,23.79,23.86,256400.0
2008-01-16 11:00:00,23.85,24.16,23.7,24.14,172700.0,23.85,24.16,23.7,24.14,172700.0
2008-01-16 12:00:00,24.15,24.22,23.95,24.03,137000.0,24.15,24.22,23.95,24.03,137000.0
2008-01-16 13:00:00,24.02,24.04,23.79,23.94,141100.0,24.02,24.04,23.79,23.94,141100.0
2008-01-16 14:00:00,23.94,24.14,23.88,24.0,157400.0,23.94,24.14,23.88,24.0,157400.0
2008-01-16 15:00:00,23.99,24.08,23.78,23.79,173600.0,23.99,24.08,23.78,23.79,173600.0
2008-01-17 09:30:00,23.86,24.14,23.8,23.8,43600.0,23.86,24.14,23.8,23.8,43600.0
2008-01-17 10:00:00,23.8,23.89,23.5,23.68,130400.0,23.8,23.89,23.5,23.68,130400.0
2008-01-17 11:00:00,23.66,23.82,23.62,23.67,83700.0,23.66,23.82,23.62,23.67,83700.0
2008-01-17 12:00:00,23.63,23.72,23.53,23.65,87300.0,23.63,23.72,23.53,23.65,87300.0
2008-01-17 13:00:00,23.66,23.83,23.59,23.73,80800.0,23.66,23.83,23.59,23.73,80800.0
2008-01-17 14:00:00,23.72,23.8,23.5,23.64,113600.0,23.72,23.8,23.5,23.64,113600.0
2008-01-17 15:00:00,23.63,23.72,23.41,23.41,155300.0,23.63,23.72,23.41,23.41,155300.0
2008-01-18 09:30:00,23.47,23.89,23.46,23.75,88400.0,23.47,23.89,23.46,23.75,88400.0
2008-01-18 10:00:00,23.76,24.23,23.76,23.95,228900.0,23.76,24.23,23.76,23.95,228900.0
2008-01-18 11:00:00,23.95,24.04,23.51,23.61,172100.0,23.95,24.04,23.51,23.61,172100.0
2008-01-18 12:00:00,23.61,24.04,23.61,23.96,155900.0,23.61,24.04,23.61,23.96,155900.0
2008-01-18 13:00:00,23.94,24.07,23.75,23.87,107400.0,23.94,24.07,23.75,23.87,107400.0
2008-01-18 14:00:00,23.87,23.89,23.67,23.85,150200.0,23.87,23.89,23.67,23.85,150200.0
2008-01-18 15:00:00,23.84,23.95,23.73,23.82,246600.0,23.84,23.95,23.73,23.82,246600.0
2008-01-22 09:30:00,23.0,23.5,21.61,23.24,188000.0,23.0,23.5,21.61,23.24,188000.0
2008-01-22 10:00:00,23.25,23.53,23.13,23.29,281400.0,23.25,23.53,23.13,23.29,281400.0
2008-01-22 11:00:00,23.25,23.58,23.07,23.12,173200.0,23.25,23.58,23.07,23.12,173200.0
2008-01-22 12:00:00,23.12,23.36,23.07,23.22,146700.0,23.12,23.36,23.07,23.22,146700.0
2008-01-22 13:00:00,23.21,23.35,23.15,23.23,111500.0,23.21,23.35,23.15,23.23,111500.0
2008-01-22 14:00:00,23.23,23.28,23.01,23.14,174700.0,23.23,23.28,23.01,23.14,174700.0
2008-01-22 15:00:00,23.16,23.39,22.97,23.22,454100.0,23.16,23.39,22.97,23.22,454100.0
2008-01-23 09:30:00,22.47,23.0,22.47,22.68,232800.0,22.47,23.0,22.47,22.68,232800.0
2008-01-23 10:00:00,22.67,22.74,22.31,22.31,341100.0,22.67,22.74,22.31,22.31,341100.0
2008-01-23 11:00:00,22.34,22.36,22.01,22.04,272000.0,22.34,22.36,22.01,22.04,272000.0
2008-01-23 12:00:00,22.03,22.22,21.75,21.88,188500.0,22.03,22.22,21.75,21.88,188500.0
2008-01-23 13:00:00,21.89,21.95,21.75,21.85,227900.0,21.89,21.95,21.75,21.85,227900.0
2008-01-23 14:00:00,21.85,22.43,21.82,22.27,311800.0,21.85,22.43,21.82,22.27,311800.0
2008-01-23 15:00:00,22.32,22.71,22.26,22.66,582300.0,22.32,22.71,22.26,22.66,582300.0
2008-01-24 09:30:00,22.8,22.96,22.14,22.73,234500.0,22.8,22.96,22.14,22.73,234500.0
2008-01-24 10:00:00,22.74,22.81,22.26,22.69,198700.0,22.74,22.81,22.26,22.69,198700.0
2008-01-24 11:00:00,22.69,22.73,22.52,22.55,118300.0,22.69,22.73,22.52,22.55,118300.0
2008-01-24 12:00:00,22.55,22.64,22.5,22.63,104100.0,22.55,22.64,22.5,22.63,104100.0
2008-01-24 13:00:00,22.63,22.81,22.52,22.77,117500.0,22.63,22.81,22.52,22.77,117500.0
2008-01-24 14:00:00,22.77,23.03,22.73,22.89,323100.0,22.77,23.03,22.73,22.89,323100.0
2008-01-24 15:00:00,22.89,23.08,22.88,23.02,294500.0,22.89,23.08,22.88,23.02,294500.0
2008-01-25 09:30:00,23.2,23.24,22.94,23.12,41200.0,23.2,23.24,22.94,23.12,41200.0
2008-01-25 10:00:00,23.13,23.2,22.9,23.06,120700.0,23.13,23.2,22.9,23.06,120700.0
2008-01-25 11:00:00,23.11,23.34,23.06,23.3,101600.0,23.11,23.34,23.06,23.3,101600.0
2008-01-25 12:00:00,23.31,23.36,23.12,23.16,92700.0,23.31,23.36,23.12,23.16,92700.0
2008-01-25 13:00:00,23.15,23.18,23.05,23.07,143500.0,23.15,23.18,23.05,23.07,143500.0
2008-01-25 14:00:00,23.07,23.17,23.04,23.06,149800.0,23.07,23.17,23.04,23.06,149800.0
2008-01-25 15:00:00,23.06,23.18,23.04,23.04,172300.0,23.06,23.18,23.04,23.04,172300.0
2008-01-28 09:30:00,23.01,23.32,23.01,23.11,71100.0,23.01,23.32,23.01,23.11,71100.0
2008-01-28 10:00:00,23.11,23.29,23.06,23.16,136200.0,23.11,23.29,23.06,23.16,136200.0
2008-01-28 11:00:00,23.16,23.41,23.15,23.28,79100.0,23.16,23.41,23.15,23.28,79100.0
2008-01-28 12:00:00,23.28,23.29,23.1,23.14,87700.0,23.28,23.29,23.1,23.14,87700.0
2008-01-28 13:00:00,23.14,23.35,23.14,23.26,74200.0,23.14,23.35,23.14,23.26,74200.0
2008-01-28 14:00:00,23.26,23.35,23.21,23.22,79000.0,23.26,23.35,23.21,23.22,79000.0
2008-01-28 15:00:00,23.22,23.46,23.19,23.46,208200.0,23.22,23.46,23.19,23.46,208200.0
2008-01-29 09:30:00,23.54,23.83,23.5,23.7,101100.0,23.54,23.83,23.5,23.7,101100.0
2008-01-29 10:00:00,23.72,23.78,23.6,23.76,195200.0,23.72,23.78,23.6,23.76,195200.0
2008-01-29 11:00:00,23.75,23.96,23.75,23.95,118000.0,23.75,23.96,23.75,23.95,118000.0
2008-01-29 12:00:00,23.94,23.97,23.87,23.9,98000.0,23.94,23.97,23.87,23.9,98000.0
2008-01-29 13:00:00,23.9,24.07,23.88,24.02,120300.0,23.9,24.07,23.88,24.02,120300.0
2008-01-29 14:00:00,24.02,24.16,24.02,24.16,120200.0,24.02,24.16,24.02,24.16,120200.0
2008-01-29 15:00:00,24.16,24.26,24.05,24.14,245100.0,24.16,24.26,24.05,24.14,245100.0
2008-01-30 09:30:00,24.04,24.28,24.04,24.25,45700.0,24.04,24.28,24.04,24.25,45700.0
2008-01-30 10:00:00,24.26,24.3,24.11,24.26,98200.0,24.26,24.3,24.11,24.26,98200.0
2008-01-30 11:00:00,24.25,24.26,24.04,24.06,73900.0,24.25,24.26,24.04,24.06,73900.0
2008-01-30 12:00:00,24.06,24.08,23.99,24.05,98100.0,24.06,24.08,23.99,24.05,98100.0
2008-01-30 13:00:00,24.04,24.06,24.04,24.06,54700.0,24.04,24.06,24.04,24.06,54700.0
2008-01-30 14:00:00,24.06,24.36,24.05,24.35,157400.0,24.06,24.36,24.05,24.35,157400.0
2008-01-30 15:00:00,24.34,24.45,24.05,24.05,189700.0,24.34,24.45,24.05,24.05,189700.0
2008-01-31 09:30:00,22.24,22.68,21.9,22.48,406700.0,22.24,22.68,21.9,22.48,406700.0
2008-01-31 10:00:00,22.49,22.5,21.84,21.89,690500.0,22.49,22.5,21.84,21.89,690500.0
2008-01-31 11:00:00,21.89,21.97,21.69,21.81,516500.0,21.89,21.97,21.69,21.81,516500.0
2008-01-31 12:00:00,21.84,21.94,21.77,21.81,225400.0,21.84,21.94,21.77,21.81,225400.0
2008-01-31 13:00:00,21.82,22.37,21.82,22.25,679900.0,21.82,22.37,21.82,22.25,679900.0
2008-01-31 14:00:00,22.25,22.34,22.08,22.1,473900.0,22.25,22.34,22.08,22.1,473900.0
2008-01-31 15:00:00,22.09,22.1,21.92,22.06,1055900.0,22.09,22.1,21.92,22.06,1055900.0
2008-02-01 09:30:00,22.07,22.15,21.61,22.08,134300.0,22.07,22.15,21.61,22.08,134300.0
2008-02-01 10:00:00,22.09,22.35,21.99,22.03,253500.0,22.09,22.35,21.99,22.03,253500.0
2008-02-01 11:00:00,22.04,22.25,22.0,22.19,178700.0,22.04,22.25,22.0,22.19,178700.0
2008-02-01 12:00:00,22.2,22.39,22.15,22.34,180700.0,22.2,22.39,22.15,22.34,180700.0
2008-02-01 13:00:00,22.34,22.5,22.31,22.42,137200.0,22.34,22.5,22.31,22.42,137200.0
2008-02-01 14:00:00,22.42,22.68,22.42,22.67,187900.0,22.42,22.68,22.42,22.67,187900.0
2008-02-01 15:00:00,22.66,22.8,22.6,22.77,261700.0,22.66,22.8,22.6,22.77,261700.0
2008-02-04 09:30:00,22.8,22.97,22.76,22.81,91400.0,22.8,22.97,22.76,22.81,91400.0
2008-02-04 10:00:00,22.82,22.98,22.73,22.98,142300.0,22.82,22.98,22.73,22.98,142300.0
2008-02-04 11:00:00,22.96,23.11,22.89,23.09,145100.0,22.96,23.11,22.89,23.09,145100.0
2008-02-04 12:00:00,23.08,23.1,22.94,23.0,128000.0,23.08,23.1,22.94,23.0,128000.0
2008-02-04 13:00:00,23.0,23.05,22.94,23.01,113900.0,23.0,23.05,22.94,23.01,113900.0
2008-02-04 14:00:00,22.99,23.16,22.99,23.16,221400.0,22.99,23.16,22.99,23.16,221400.0
2008-02-04 15:00:00,23.16,23.22,23.14,23.18,417700.0,23.16,23.22,23.14,23.18,417700.0
2008-02-05 09:30:00,23.0,23.17,22.97,23.12,89400.0,23.0,23.17,22.97,23.12,89400.0
2008-02-05 10:00:00,23.12,23.15,22.99,23.05,177300.0,23.12,23.15,22.99,23.05,177300.0
2008-02-05 11:00:00,23.07,23.13,23.0,23.11,171200.0,23.07,23.13,23.0,23.11,171200.0
2008-02-05 12:00:00,23.1,23.12,22.98,23.02,123600.0,23.1,23.12,22.98,23.02,123600.0
2008-02-05 13:00:00,23.02,23.07,22.82,22.89,166400.0,23.02,23.07,22.82,22.89,166400.0
2008-02-05 14:00:00,22.89,22.9,22.75,22.76,170800.0,22.89,22.9,22.75,22.76,170800.0
2008-02-05 15:00:00,22.75,22.84,22.7,22.77,230400.0,22.75,22.84,22.7,22.77,230400.0
2008-02-06 09:30:00,22.87,22.98,22.73,22.85,131800.0,22.87,22.98,22.73,22.85,131800.0
2008-02-06 10:00:00,22.83,22.85,22.6,22.65,217900.0,22.83,22.85,22.6,22.65,217900.0
2008-02-06 11:00:00,22.65,22.77,22.57,22.68,99600.0,22.65,22.77,22.57,22.68,99600.0
2008-02-06 12:00:00,22.68,22.74,22.64,22.68,143100.0,22.68,22.74,22.64,22.68,143100.0
2008-02-06 13:00:00,22.67,22.71,22.55,22.56,99600.0,22.67,22.71,22.55,22.56,99600.0
2008-02-06 14:00:00,22.56,22.59,22.44,22.58,257100.0,22.56,22.59,22.44,22.58,257100.0
2008-02-06 15:00:00,22.58,22.61,22.24,22.38,453400.0,22.58,22.61,22.24,22.38,453400.0
2008-02-07 09:30:00,22.21,22.42,22.1,22.29,200100.0,22.21,22.42,22.1,22.29,200100.0
2008-02-07 10:00:00,22.3,22.49,22.2,22.31,170400.0,22.3,22.49,22.2,22.31,170400.0
2008-02-07 11:00:00,22.33,22.35,22.11,22.27,113200.0,22.33,22.35,22.11,22.27,113200.0
2008-02-07 12:00:00,22.27,22.31,22.16,22.25,179400.0,22.27,22.31,22.16,22.25,179400.0
2008-02-07 13:00:00,22.24,22.26,22.14,22.23,259400.0,22.24,22.26,22.14,22.23,259400.0
2008-02-07 14:00:00,22.23,22.24,22.07,22.08,284700.0,22.23,22.24,22.07,22.08,284700.0
2008-02-07 15:00:00,22.08,22.18,21.97,22.09,327700.0,22.08,22.18,21.97,22.09,327700.0
2008-02-08 09:30:00,21.77,22.29,21.77,22.25,140000.0,21.77,22.29,21.77,22.25,140000.0
2008-02-08 10:00:00,22.24,22.45,22.1,22.37,177500.0,22.24,22.45,22.1,22.37,177500.0
2008-02-08 11:00:00,22.39,22.56,22.31,22.36,179700.0,22.39,22.56,22.31,22.36,179700.0
2008-02-08 12:00:00,22.36,22.38,22.2,22.23,122600.0,22.36,22.38,22.2,22.23,122600.0
2008-02-08 13:00:00,22.23,22.24,22.01,22.15,128600.0,22.23,22.24,22.01,22.15,128600.0
2008-02-08 14:00:00,22.15,22.33,22.12,22.21,128700.0,22.15,22.33,22.12,22.21,128700.0
2008-02-08 15:00:00,22.21,22.39,22.19,22.27,302300.0,22.21,22.39,22.19,22.27,302300.0
2008-02-11 09:30:00,22.27,22.49,22.15,22.28,93100.0,22.27,22.49,22.15,22.28,93100.0
2008-02-11 10:00:00,22.3,22.41,22.27,22.4,197900.0,22.3,22.41,22.27,22.4,197900.0
2008-02-11 11:00:00,22.39,22.48,22.34,22.4,174500.0,22.39,22.48,22.34,22.4,174500.0
2008-02-11 12:00:00,22.4,22.67,22.39,22.66,162100.0,22.4,22.67,22.39,22.66,162100.0
2008-02-11 13:00:00,22.67,22.74,22.55,22.63,172800.0,22.67,22.74,22.55,22.63,172800.0
2008-02-11 14:00:00,22.62,22.67,22.47,22.56,199500.0,22.62,22.67,22.47,22.56,199500.0
2008-02-11 15:00:00,22.55,22.62,22.39,22.39,264500.0,22.55,22.62,22.39,22.39,264500.0
2008-02-12 09:30:00,22.48,22.72,22.26,22.32,64500.0,22.48,22.72,22.26,22.32,64500.0
2008-02-12 10:00:00,22.32,22.5,22.3,22.44,230400.0,22.32,22.5,22.3,22.44,230400.0
2008-02-12 11:00:00,22.44,22.47,22.37,22.41,134300.0,22.44,22.47,22.37,22.41,134300.0
2008-02-12 12:00:00,22.4,22.49,22.38,22.45,150400.0,22.4,22.49,22.38,22.45,150400.0
2008-02-12 13:00:00,22.45,22.46,22.42,22.44,143900.0,22.45,22.46,22.42,22.44,143900.0
2008-02-12 14:00:00,22.44,22.45,22.4,22.41,339800.0,22.44,22.45,22.4,22.41,339800.0
2008-02-12 15:00:00,22.41,22.42,22.33,22.41,264800.0,22.41,22.42,22.33,22.41,264800.0
2008-02-13 09:30:00,22.63,22.71,22.52,22.6,111300.0,22.63,22.71,22.52,22.6,111300.0
2008-02-13 10:00:00,22.61,22.64,22.33,22.53,393200.0,22.61,22.64,22.33,22.53,393200.0
2008-02-13 11:00:00,22.54,22.72,22.5,22.69,216300.0,22.54,22.72,22.5,22.69,216300.0
2008-02-13 12:00:00,22.71,22.81,22.69,22.7,224500.0,22.71,22.81,22.69,22.7,224500.0
2008-02-13 13:00:00,22.7,22.77,22.67,22.76,236100.0,22.7,22.77,22.67,22.76,236100.0
2008-02-13 14:00:00,22.76,23.06,22.7,23.05,355600.0,22.76,23.06,22.7,23.05,355600.0
2008-02-13 15:00:00,23.05,23.27,23.05,23.12,381900.0,23.05,23.27,23.05,23.12,381900.0
2008-02-14 09:30:00,23.31,23.48,23.21,23.29,152100.0,23.31,23.48,23.21,23.29,152100.0
2008-02-14 10:00:00,23.29,23.6,23.28,23.34,219100.0,23.29,23.6,23.28,23.34,219100.0
2008-02-14 11:00:00,23.36,23.46,23.25,23.3,151300.0,23.36,23.46,23.25,23.3,151300.0
2008-02-14 12:00:00,23.31,23.43,23.28,23.34,95200.0,23.31,23.43,23.28,23.34,95200.0
2008-02-14 13:00:00,23.34,23.42,23.3,23.4,86000.0,23.34,23.42,23.3,23.4,86000.0
2008-02-14 14:00:00,23.42,23.47,23.35,23.41,188000.0,23.42,23.47,23.35,23.41,188000.0
2008-02-14 15:00:00,23.41,23.57,23.4,23.5,324000.0,23.41,23.57,23.4,23.5,324000.0
2008-02-15 09:30:00,23.35,23.6,23.16,23.29,75100.0,23.35,23.6,23.16,23.29,75100.0
2008-02-15 10:00:00,23.29,23.34,23.12,23.22,117600.0,23.29,23.34,23.12,23.22,117600.0
2008-02-15 11:00:00,23.22,23.26,23.14,23.24,73700.0,23.22,23.26,23.14,23.24,73700.0
2008-02-15 12:00:00,23.24,23.32,23.09,23.09,85100.0,23.24,23.32,23.09,23.09,85100.0
2008-02-15 13:00:00,23.1,23.11,22.96,22.99,105900.0,23.1,23.11,22.96,22.99,105900.0
2008-02-15 14:00:00,22.99,23.03,22.94,22.99,117300.0,22.99,23.03,22.94,22.99,117300.0
2008-02-15 15:00:00,22.99,23.16,22.96,23.05,339600.0,22.99,23.16,22.96,23.05,339600.0
2008-02-19 09:30:00,23.26,23.4,23.19,23.29,109600.0,23.26,23.4,23.19,23.29,109600.0
2008-02-19 10:00:00,23.29,23.53,23.24,23.47,267400.0,23.29,23.53,23.24,23.47,267400.0
2008-02-19 11:00:00,23.49,23.56,23.38,23.44,149300.0,23.49,23.56,23.38,23.44,149300.0
2008-02-19 12:00:00,23.44,23.44,23.26,23.29,118500.0,23.44,23.44,23.26,23.29,118500.0
2008-02-19 13:00:00,23.29,23.47,23.29,23.4,117300.0,23.29,23.47,23.29,23.4,117300.0
2008-02-19 14:00:00,23.4,23.52,23.33,23.35,419100.0,23.4,23.52,23.33,23.35,419100.0
2008-02-19 15:00:00,23.35,23.47,23.19,23.47,429500.0,23.35,23.47,23.19,23.47,429500.0
2008-02-20 09:30:00,23.1,23.33,23.05,23.1,120400.0,23.1,23.33,23.05,23.1,120400.0
2008-02-20 10:00:00,23.07,23.11,22.77,22.78,283900.0,23.07,23.11,22.77,22.78,283900.0
2008-02-20 11:00:00,22.78,22.85,22.6,22.79,194700.0,22.78,22.85,22.6,22.79,194700.0
2008-02-20 12:00:00,22.8,22.92,22.7,22.71,280200.0,22.8,22.92,22.7,22.71,280200.0
2008-02-20 13:00:00,22.71,22.93,22.71,22.89,220000.0,22.71,22.93,22.71,22.89,220000.0
2008-02-20 14:00:00,22.87,23.1,22.86,23.04,313000.0,22.87,23.1,22.86,23.04,313000.0
2008-02-20 15:00:00,23.05,23.13,22.86,23.02,560100.0,23.05,23.13,22.86,23.02,560100.0
2008-02-21 09:30:00,24.47,24.82,23.73,23.82,825700.0,24.47,24.82,23.73,23.82,825700.0
2008-02-21 10:00:00,23.81,24.2,23.79,23.85,654000.0,23.81,24.2,23.79,23.85,654000.0
2008-02-21 11:00:00,23.85,24.0,23.84,24.0,388700.0,23.85,24.0,23.84,24.0,388700.0
2008-02-21 12:00:00,24.0,24.02,23.76,23.8,217200.0,24.0,24.02,23.76,23.8,217200.0
2008-02-21 13:00:00,23.79,23.8,23.14,23.37,549800.0,23.79,23.8,23.14,23.37,549800.0
2008-02-21 14:00:00,23.37,23.65,23.36,23.46,381300.0,23.37,23.65,23.36,23.46,381300.0
2008-02-21 15:00:00,23.47,23.53,23.35,23.51,509600.0,23.47,23.53,23.35,23.51,509600.0
2008-02-22 09:30:00,23.64,23.65,23.19,23.19,81100.0,23.64,23.65,23.19,23.19,81100.0
2008-02-22 10:00:00,23.2,23.22,22.9,22.93,180700.0,23.2,23.22,22.9,22.93,180700.0
2008-02-22 11:00:00,22.93,22.99,22.78,22.79,148700.0,22.93,22.99,22.78,22.79,148700.0
2008-02-22 12:00:00,22.8,22.8,22.65,22.72,119900.0,22.8,22.8,22.65,22.72,119900.0
2008-02-22 13:00:00,22.72,22.89,22.67,22.88,151900.0,22.72,22.89,22.67,22.88,151900.0
2008-02-22 14:00:00,22.87,23.08,22.85,23.08,217600.0,22.87,23.08,22.85,23.08,217600.0
2008-02-22 15:00:00,23.08,23.59,23.08,23.57,600700.0,23.08,23.59,23.08,23.57,600700.0
2008-02-25 09:30:00,23.52,23.65,23.49,23.52,78400.0,23.52,23.65,23.49,23.52,78400.0
2008-02-25 10:00:00,23.53,23.73,23.43,23.66,146300.0,23.53,23.73,23.43,23.66,146300.0
2008-02-25 11:00:00,23.65,23.85,23.62,23.76,128600.0,23.65,23.85,23.62,23.76,128600.0
2008-02-25 12:00:00,23.75,23.78,23.52,23.69,172200.0,23.75,23.78,23.52,23.69,172200.0
2008-02-25 13:00:00,23.69,23.77,23.55,23.64,166300.0,23.69,23.77,23.55,23.64,166300.0
2008-02-25 14:00:00,23.65,23.94,23.59,23.87,211100.0,23.65,23.94,23.59,23.87,211100.0
2008-02-25 15:00:00,23.87,23.93,23.82,23.86,322700.0,23.87,23.93,23.82,23.86,322700.0
2008-02-26 09:30:00,23.73,23.99,23.73,23.91,60800.0,23.73,23.99,23.73,23.91,60800.0
2008-02-26 10:00:00,23.92,24.13,23.81,23.97,164300.0,23.92,24.13,23.81,23.97,164300.0
2008-02-26 11:00:00,23.98,24.33,23.96,24.33,108100.0,23.98,24.33,23.96,24.33,108100.0
2008-02-26 12:00:00,24.33,24.39,24.22,24.32,190600.0,24.33,24.39,24.22,24.32,190600.0
2008-02-26 13:00:00,24.33,24.39,24.26,24.28,115400.0,24.33,24.39,24.26,24.28,115400.0
2008-02-26 14:00:00,24.28,24.49,24.27,24.44,174600.0,24.28,24.49,24.27,24.44,174600.0
2008-02-26 15:00:00,24.45,24.45,24.21,24.31,269700.0,24.45,24.45,24.21,24.31,269700.0
2008-02-27 09:30:00,24.18,24.41,24.18,24.38,46400.0,24.18,24.41,24.18,24.38,46400.0
2008-02-27 10:00:00,24.36,24.6,24.27,24.47,114800.0,24.36,24.6,24.27,24.47,114800.0
2008-02-27 11:00:00,24.47,24.54,24.4,24.47,71900.0,24.47,24.54,24.4,24.47,71900.0
2008-02-27 12:00:00,24.47,24.48,24.29,24.34,92200.0,24.47,24.48,24.29,24.34,92200.0
2008-02-27 13:00:00,24.34,24.37,24.14,24.16,93900.0,24.34,24.37,24.14,24.16,93900.0
2008-02-27 14:00:00,24.16,24.22,24.03,24.22,128600.0,24.16,24.22,24.03,24.22,128600.0
2008-02-27 15:00:00,24.22,24.29,24.14,24.21,195000.0,24.22,24.29,24.14,24.21,195000.0
2008-02-28 09:30:00,24.05,24.27,24.04,24.15,104000.0,24.05,24.27,24.04,24.15,104000.0
2008-02-28 10:00:00,24.13,24.16,23.9,23.92,117100.0,24.13,24.16,23.9,23.92,117100.0
2008-02-28 11:00:00,23.92,23.92,23.59,23.64,115600.0,23.92,23.92,23.59,23.64,115600.0
2008-02-28 12:00:00,23.64,23.68,23.57,23.61,119600.0,23.64,23.68,23.57,23.61,119600.0
2008-02-28 13:00:00,23.61,23.76,23.55,23.76,124900.0,23.61,23.76,23.55,23.76,124900.0
2008-02-28 14:00:00,23.74,23.8,23.69,23.75,291400.0,23.74,23.8,23.69,23.75,291400.0
2008-02-28 15:00:00,23.75,23.76,23.64,23.68,416700.0,23.75,23.76,23.64,23.68,416700.0
2008-02-29 09:30:00,23.41,23.71,23.41,23.57,113300.0,23.41,23.71,23.41,23.57,113300.0
2008-02-29 10:00:00,23.55,23.55,23.24,23.34,135000.0,23.55,23.55,23.24,23.34,135000.0
2008-02-29 11:00:00,23.35,23.39,23.25,23.36,114100.0,23.35,23.39,23.25,23.36,114100.0
2008-02-29 12:00:00,23.36,23.45,23.31,23.41,92300.0,23.36,23.45,23.31,23.41,92300.0
2008-02-29 13:00:00,23.41,23.5,23.22,23.22,113300.0,23.41,23.5,23.22,23.22,113300.0
2008-02-29 14:00:00,23.23,23.27,23.09,23.17,254600.0,23.23,23.27,23.09,23.17,254600.0
2008-02-29 15:00:00,23.17,23.23,23.08,23.22,318200.0,23.17,23.23,23.08,23.22,318200.0
2008-03-03 09:30:00,23.03,23.14,22.94,22.95,150000.0,23.03,23.14,22.94,22.95,150000.0
2008-03-03 10:00:00,22.95,23.15,22.9,22.95,174200.0,22.95,23.15,22.9,22.95,174200.0
2008-03-03 11:00:00,22.94,23.0,22.85,22.94,119200.0,22.94,23.0,22.85,22.94,119200.0
2008-03-03 12:00:00,22.93,23.02,22.86,22.93,115700.0,22.93,23.02,22.86,22.93,115700.0
2008-03-03 13:00:00,22.93,23.01,22.89,22.89,100300.0,22.93,23.01,22.89,22.89,100300.0
2008-03-03 14:00:00,22.88,22.9,22.78,22.82,135900.0,22.88,22.9,22.78,22.82,135900.0
2008-03-03 15:00:00,22.82,23.01,22.81,22.99,264800.0,22.82,23.01,22.81,22.99,264800.0
2008-03-04 09:30:00,22.69,22.98,22.62,22.84,96400.0,22.69,22.98,22.62,22.84,96400.0
2008-03-04 10:00:00,22.83,22.88,22.65,22.65,239300.0,22.83,22.88,22.65,22.65,239300.0
2008-03-04 11:00:00,22.66,22.8,22.59,22.64,182100.0,22.66,22.8,22.59,22.64,182100.0
2008-03-04 12:00:00,22.64,22.65,22.49,22.51,136800.0,22.64,22.65,22.49,22.51,136800.0
2008-03-04 13:00:00,22.51,22.59,22.38,22.39,179700.0,22.51,22.59,22.38,22.39,179700.0
2008-03-04 14:00:00,22.39,22.56,22.37,22.53,231300.0,22.39,22.56,22.37,22.53,231300.0
2008-03-04 15:00:00,22.53,22.97,22.48,22.97,563300.0,22.53,22.97,22.48,22.97,563300.0
2008-03-05 09:30:00,22.93,23.31,22.86,23.31,90300.0,22.93,23.31,22.86,23.31,90300.0
2008-03-05 10:00:00,23.32,23.63,23.32,23.51,313500.0,23.32,23.63,23.32,23.51,313500.0
2008-03-05 11:00:00,23.52,23.52,23.36,23.37,209000.0,23.52,23.52,23.36,23.37,209000.0
2008-03-05 12:00:00,23.39,23.5,23.32,23.37,241500.0,23.39,23.5,23.32,23.37,241500.0
2008-03-05 13:00:00,23.36,23.4,23.06,23.12,235300.0,23.36,23.4,23.06,23.12,235300.0
2008-03-05 14:00:00,23.11,23.27,23.05,23.22,177600.0,23.11,23.27,23.05,23.22,177600.0
2008-03-05 15:00:00,23.21,23.21,23.1,23.14,330700.0,23.21,23.21,23.1,23.14,330700.0
2008-03-06 09:30:00,23.02,23.37,23.02,23.31,61100.0,23.02,23.37,23.02,23.31,61100.0
2008-03-06 10:00:00,23.3,23.38,23.19,23.23,109500.0,23.3,23.38,23.19,23.23,109500.0
2008-03-06 11:00:00,23.26,23.27,23.07,23.15,85900.0,23.26,23.27,23.07,23.15,85900.0
2008-03-06 12:00:00,23.15,23.15,22.98,23.04,111500.0,23.15,23.15,22.98,23.04,111500.0
2008-03-06 13:00:00,23.05,23.06,22.96,22.96,112700.0,23.05,23.06,22.96,22.96,112700.0
2008-03-06 14:00:00,22.96,23.01,22.91,22.95,144900.0,22.96,23.01,22.91,22.95,144900.0
2008-03-06 15:00:00,22.95,22.96,22.71,22.73,249400.0,22.95,22.96,22.71,22.73,249400.0
2008-03-07 09:30:00,22.59,22.86,22.59,22.8,75300.0,22.59,22.86,22.59,22.8,75300.0
2008-03-07 10:00:00,22.8,22.83,22.54,22.59,217000.0,22.8,22.83,22.54,22.59,217000.0
2008-03-07 11:00:00,22.59,22.6,22.33,22.36,120600.0,22.59,22.6,22.33,22.36,120600.0
2008-03-07 12:00:00,22.36,22.5,22.34,22.48,96000.0,22.36,22.5,22.34,22.48,96000.0
2008-03-07 13:00:00,22.48,22.5,22.31,22.34,139700.0,22.48,22.5,22.31,22.34,139700.0
2008-03-07 14:00:00,22.33,22.61,22.27,22.61,284400.0,22.33,22.61,22.27,22.61,284400.0
2008-03-07 15:00:00,22.61,22.88,22.47,22.55,573700.0,22.61,22.88,22.47,22.55,573700.0
2008-03-10 09:30:00,22.54,22.82,22.51,22.82,75500.0,22.54,22.82,22.51,22.82,75500.0
2008-03-10 10:00:00,22.82,22.96,22.77,22.91,148500.0,22.82,22.96,22.77,22.91,148500.0
2008-03-10 11:00:00,22.91,23.06,22.91,23.03,245900.0,22.91,23.06,22.91,23.03,245900.0
2008-03-10 12:00:00,23.02,23.02,22.84,22.97,177200.0,23.02,23.02,22.84,22.97,177200.0
2008-03-10 13:00:00,22.96,23.0,22.83,22.83,190800.0,22.96,23.0,22.83,22.83,190800.0
2008-03-10 14:00:00,22.83,22.9,22.77,22.87,194700.0,22.83,22.9,22.77,22.87,194700.0
2008-03-10 15:00:00,22.87,22.93,22.78,22.82,406800.0,22.87,22.93,22.78,22.82,406800.0
2008-03-11 09:30:00,23.1,23.4,23.1,23.25,239200.0,23.1,23.4,23.1,23.25,239200.0
2008-03-11 10:00:00,23.25,23.44,23.11,23.19,180200.0,23.25,23.44,23.11,23.19,180200.0
2008-03-11 11:00:00,23.19,23.2,23.03,23.09,141700.0,23.19,23.2,23.03,23.09,141700.0
2008-03-11 12:00:00,23.08,23.14,22.74,22.76,184300.0,23.08,23.14,22.74,22.76,184300.0
2008-03-11 13:00:00,22.75,22.76,22.67,22.74,244300.0,22.75,22.76,22.67,22.74,244300.0
2008-03-11 14:00:00,22.74,22.9,22.68,22.88,315800.0,22.74,22.9,22.68,22.88,315800.0
2008-03-11 15:00:00,22.87,23.08,22.81,23.06,371100.0,22.87,23.08,22.81,23.06,371100.0
2008-03-12 09:30:00,23.2,23.2,22.8,22.82,58600.0,23.2,23.2,22.8,22.82,58600.0
2008-03-12 10:00:00,22.82,22.91,22.74,22.89,119400.0,22.82,22.91,22.74,22.89,119400.0
2008-03-12 11:00:00,22.89,22.91,22.71,22.72,123200.0,22.89,22.91,22.71,22.72,123200.0
2008-03-12 12:00:00,22.72,22.73,22.64,22.65,135300.0,22.72,22.73,22.64,22.65,135300.0
2008-03-12 13:00:00,22.65,22.71,22.61,22.66,138600.0,22.65,22.71,22.61,22.66,138600.0
2008-03-12 14:00:00,22.65,22.66,22.58,22.63,269400.0,22.65,22.66,22.58,22.63,269400.0
2008-03-12 15:00:00,22.63,22.66,22.39,22.43,313300.0,22.63,22.66,22.39,22.43,313300.0
2008-03-13 09:30:00,22.22,22.34,21.96,22.1,109400.0,22.22,22.34,21.96,22.1,109400.0
2008-03-13 10:00:00,22.09,22.21,21.95,22.02,208100.0,22.09,22.21,21.95,22.02,208100.0
2008-03-13 11:00:00,22.02,22.33,21.99,22.22,162100.0,22.02,22.33,21.99,22.22,162100.0
2008-03-13 12:00:00,22.25,22.43,22.24,22.41,104100.0,22.25,22.43,22.24,22.41,104100.0
2008-03-13 13:00:00,22.41,22.67,22.39,22.64,146000.0,22.41,22.67,22.39,22.64,146000.0
2008-03-13 14:00:00,22.64,22.75,22.61,22.72,166500.0,22.64,22.75,22.61,22.72,166500.0
2008-03-13 15:00:00,22.72,22.78,22.64,22.7,238500.0,22.72,22.78,22.64,22.7,238500.0
2008-03-14 09:30:00,22.84,22.94,22.14,22.16,56700.0,22.84,22.94,22.14,22.16,56700.0
2008-03-14 10:00:00,22.14,22.59,22.06,22.28,110800.0,22.14,22.59,22.06,22.28,110800.0
2008-03-14 11:00:00,22.27,22.38,22.07,22.13,128600.0,22.27,22.38,22.07,22.13,128600.0
2008-03-14 12:00:00,22.13,22.29,22.06,22.18,108800.0,22.13,22.29,22.06,22.18,108800.0
2008-03-14 13:00:00,22.19,22.27,22.07,22.15,81500.0,22.19,22.27,22.07,22.15,81500.0
2008-03-14 14:00:00,22.15,22.17,22.0,22.08,213700.0,22.15,22.17,22.0,22.08,213700.0
2008-03-14 15:00:00,22.07,22.47,22.04,22.21,219700.0,22.07,22.47,22.04,22.21,219700.0
2008-03-17 09:30:00,21.66,21.99,21.65,21.7,66100.0,21.66,21.99,21.65,21.7,66100.0
2008-03-17 10:00:00,21.68,21.76,21.5,21.56,206500.0,21.68,21.76,21.5,21.56,206500.0
2008-03-17 11:00:00,21.56,21.6,21.38,21.4,181700.0,21.56,21.6,21.38,21.4,181700.0
2008-03-17 12:00:00,21.38,21.45,21.32,21.4,167000.0,21.38,21.45,21.32,21.4,167000.0
2008-03-17 13:00:00,21.41,21.42,21.29,21.37,155400.0,21.41,21.42,21.29,21.37,155400.0
2008-03-17 14:00:00,21.36,21.4,21.13,21.32,275000.0,21.36,21.4,21.13,21.32,275000.0
2008-03-17 15:00:00,21.32,21.59,21.3,21.33,408000.0,21.32,21.59,21.3,21.33,408000.0
2008-03-18 09:30:00,21.64,21.82,21.54,21.6,53700.0,21.64,21.82,21.54,21.6,53700.0
2008-03-18 10:00:00,21.61,21.75,21.58,21.71,88200.0,21.61,21.75,21.58,21.71,88200.0
2008-03-18 11:00:00,21.71,21.79,21.69,21.72,98200.0,21.71,21.79,21.69,21.72,98200.0
2008-03-18 12:00:00,21.71,21.82,21.67,21.79,231700.0,21.71,21.82,21.67,21.79,231700.0
2008-03-18 13:00:00,21.79,21.88,21.68,21.76,135800.0,21.79,21.88,21.68,21.76,135800.0
2008-03-18 14:00:00,21.76,21.92,21.54,21.92,211700.0,21.76,21.92,21.54,21.92,211700.0
2008-03-18 15:00:00,21.92,22.03,21.83,22.03,327700.0,21.92,22.03,21.83,22.03,327700.0
2008-03-19 09:30:00,21.96,22.33,21.94,22.13,167700.0,21.96,22.33,21.94,22.13,167700.0
2008-03-19 10:00:00,22.14,22.33,22.06,22.11,132300.0,22.14,22.33,22.06,22.11,132300.0
2008-03-19 11:00:00,22.11,22.2,22.05,22.05,68200.0,22.11,22.2,22.05,22.05,68200.0
2008-03-19 12:00:00,22.06,22.17,22.04,22.1,142100.0,22.06,22.17,22.04,22.1,142100.0
2008-03-19 13:00:00,22.1,22.19,22.03,22.08,162600.0,22.1,22.19,22.03,22.08,162600.0
2008-03-19 14:00:00,22.08,22.22,22.0,22.14,172200.0,22.08,22.22,22.0,22.14,172200.0
2008-03-19 15:00:00,22.16,22.26,21.96,21.99,501600.0,22.16,22.26,21.96,21.99,501600.0
2008-03-20 09:30:00,21.78,22.16,21.78,22.14,243900.0,21.78,22.16,21.78,22.14,243900.0
2008-03-20 10:00:00,22.14,22.17,21.89,21.98,146400.0,22.14,22.17,21.89,21.98,146400.0
2008-03-20 11:00:00,21.96,22.01,21.76,21.76,70000.0,21.96,22.01,21.76,21.76,70000.0
2008-03-20 12:00:00,21.77,21.79,21.62,21.65,122300.0,21.77,21.79,21.62,21.65,122300.0
2008-03-20 13:00:00,21.64,21.8,21.59,21.74,121500.0,21.64,21.8,21.59,21.74,121500.0
2008-03-20 14:00:00,21.74,21.77,21.68,21.75,210700.0,21.74,21.77,21.68,21.75,210700.0
2008-03-20 15:00:00,21.75,21.85,21.71,21.78,284000.0,21.75,21.85,21.71,21.78,284000.0
2008-03-24 09:30:00,21.78,21.95,21.65,21.93,45700.0,21.78,21.95,21.65,21.93,45700.0
2008-03-24 10:00:00,21.93,22.44,21.9,22.39,103000.0,21.93,22.44,21.9,22.39,103000.0
2008-03-24 11:00:00,22.39,22.57,22.32,22.52,89200.0,22.39,22.57,22.32,22.52,89200.0
2008-03-24 12:00:00,22.53,22.68,22.51,22.64,58500.0,22.53,22.68,22.51,22.64,58500.0
2008-03-24 13:00:00,22.64,22.73,22.55,22.7,82900.0,22.64,22.73,22.55,22.7,82900.0
2008-03-24 14:00:00,22.7,22.7,22.61,22.62,118900.0,22.7,22.7,22.61,22.62,118900.0
2008-03-24 15:00:00,22.62,22.73,22.53,22.56,284100.0,22.62,22.73,22.53,22.56,284100.0
2008-03-25 09:30:00,22.56,22.75,22.54,22.62,99800.0,22.56,22.75,22.54,22.62,99800.0
2008-03-25 10:00:00,22.61,22.66,22.34,22.39,156700.0,22.61,22.66,22.34,22.39,156700.0
2008-03-25 11:00:00,22.39,22.44,22.3,22.4,92400.0,22.39,22.44,22.3,22.4,92400.0
2008-03-25 12:00:00,22.41,22.56,22.4,22.5,93300.0,22.41,22.56,22.4,22.5,93300.0
2008-03-25 13:00:00,22.49,22.6,22.45,22.6,116800.0,22.49,22.6,22.45,22.6,116800.0
2008-03-25 14:00:00,22.59,22.63,22.48,22.63,120100.0,22.59,22.63,22.48,22.63,120100.0
2008-03-25 15:00:00,22.63,22.63,22.49,22.56,169300.0,22.63,22.63,22.49,22.56,169300.0
2008-03-26 09:30:00,22.51,22.67,22.45,22.53,76200.0,22.51,22.67,22.45,22.53,76200.0
2008-03-26 10:00:00,22.54,22.7,22.52,22.61,119000.0,22.54,22.7,22.52,22.61,119000.0
2008-03-26 11:00:00,22.6,22.8,22.58,22.75,139200.0,22.6,22.8,22.58,22.75,139200.0
2008-03-26 12:00:00,22.75,22.9,22.73,22.89,132000.0,22.75,22.9,22.73,22.89,132000.0
2008-03-26 13:00:00,22.89,22.97,22.84,22.9,122300.0,22.89,22.97,22.84,22.9,122300.0
2008-03-26 14:00:00,22.91,23.01,22.86,23.0,144500.0,22.91,23.01,22.86,23.0,144500.0
2008-03-26 15:00:00,23.03,23.08,22.94,23.04,332700.0,23.03,23.08,22.94,23.04,332700.0
2008-03-27 09:30:00,23.14,23.15,22.69,22.76,101700.0,23.14,23.15,22.69,22.76,101700.0
2008-03-27 10:00:00,22.76,22.77,22.46,22.49,142500.0,22.76,22.77,22.46,22.49,142500.0
2008-03-27 11:00:00,22.49,22.66,22.4,22.66,100900.0,22.49,22.66,22.4,22.66,100900.0
2008-03-27 12:00:00,22.65,22.85,22.63,22.82,87500.0,22.65,22.85,22.63,22.82,87500.0
2008-03-27 13:00:00,22.82,22.87,22.8,22.86,200500.0,22.82,22.87,22.8,22.86,200500.0
2008-03-27 14:00:00,22.87,22.94,22.81,22.82,170300.0,22.87,22.94,22.81,22.82,170300.0
2008-03-27 15:00:00,22.81,22.89,22.66,22.68,213200.0,22.81,22.89,22.66,22.68,213200.0
2008-03-28 09:30:00,22.94,23.3,22.78,23.19,83700.0,22.94,23.3,22.78,23.19,83700.0
2008-03-28 10:00:00,23.19,23.34,23.09,23.16,225900.0,23.19,23.34,23.09,23.16,225900.0
2008-03-28 11:00:00,23.15,23.22,23.09,23.18,149000.0,23.15,23.22,23.09,23.18,149000.0
2008-03-28 12:00:00,23.17,23.18,23.03,23.11,121600.0,23.17,23.18,23.03,23.11,121600.0
2008-03-28 13:00:00,23.12,23.16,22.91,22.95,148500.0,23.12,23.16,22.91,22.95,148500.0
2008-03-28 14:00:00,22.95,23.05,22.85,22.89,173900.0,22.95,23.05,22.85,22.89,173900.0
2008-03-28 15:00:00,22.89,22.9,22.68,22.79,343900.0,22.89,22.9,22.68,22.79,343900.0
2008-03-31 09:30:00,22.8,23.03,22.7,22.86,60300.0,22.8,23.03,22.7,22.86,60300.0
2008-03-31 10:00:00,22.86,22.88,22.61,22.65,105900.0,22.86,22.88,22.61,22.65,105900.0
2008-03-31 11:00:00,22.63,22.67,22.53,22.66,76700.0,22.63,22.67,22.53,22.66,76700.0
2008-03-31 12:00:00,22.66,22.69,22.54,22.68,86400.0,22.66,22.69,22.54,22.68,86400.0
2008-03-31 13:00:00,22.69,22.85,22.68,22.78,85200.0,22.69,22.85,22.68,22.78,85200.0
2008-03-31 14:00:00,22.8,22.84,22.71,22.76,125200.0,22.8,22.84,22.71,22.76,125200.0
2008-03-31 15:00:00,22.76,22.78,22.67,22.67,217500.0,22.76,22.78,22.67,22.67,217500.0
2008-04-01 09:30:00,22.8,22.87,22.62,22.79,43700.0,22.8,22.87,22.62,22.79,43700.0
2008-04-01 10:00:00,22.79,23.0,22.78,22.97,111700.0,22.79,23.0,22.78,22.97,111700.0
2008-04-01 11:00:00,22.99,23.0,22.81,22.86,74700.0,22.99,23.0,22.81,22.86,74700.0
2008-04-01 12:00:00,22.86,23.02,22.86,22.94,56100.0,22.86,23.02,22.86,22.94,56100.0
2008-04-01 13:00:00,22.93,23.06,22.92,23.02,58700.0,22.93,23.06,22.92,23.02,58700.0
2008-04-01 14:00:00,23.02,23.14,22.98,23.07,135000.0,23.02,23.14,22.98,23.07,135000.0
2008-04-01 15:00:00,23.07,23.2,23.06,23.2,159600.0,23.07,23.2,23.06,23.2,159600.0
2008-04-02 09:30:00,23.17,23.33,23.1,23.29,41600.0,23.17,23.33,23.1,23.29,41600.0
2008-04-02 10:00:00,23.26,23.49,23.2,23.48,107100.0,23.26,23.49,23.2,23.48,107100.0
2008-04-02 11:00:00,23.48,23.48,23.36,23.44,57800.0,23.48,23.48,23.36,23.44,57800.0
2008-04-02 12:00:00,23.44,23.49,23.4,23.44,64300.0,23.44,23.49,23.4,23.44,64300.0
2008-04-02 13:00:00,23.45,23.46,23.29,23.3,92000.0,23.45,23.46,23.29,23.3,92000.0
2008-04-02 14:00:00,23.3,23.35,23.12,23.15,78900.0,23.3,23.35,23.12,23.15,78900.0
2008-04-02 15:00:00,23.15,23.24,23.08,23.2,141700.0,23.15,23.24,23.08,23.2,141700.0
2008-04-03 09:30:00,23.11,23.26,23.0,23.07,41200.0,23.11,23.26,23.0,23.07,41200.0
2008-04-03 10:00:00,23.1,23.15,22.82,22.82,81100.0,23.1,23.15,22.82,22.82,81100.0
2008-04-03 11:00:00,22.82,23.0,22.81,22.96,72100.0,22.82,23.0,22.81,22.96,72100.0
2008-04-03 12:00:00,22.97,23.08,22.93,23.06,75800.0,22.97,23.08,22.93,23.06,75800.0
2008-04-03 13:00:00,23.06,23.16,23.06,23.07,87100.0,23.06,23.16,23.06,23.07,87100.0
2008-04-03 14:00:00,23.07,23.19,23.06,23.18,110000.0,23.07,23.19,23.06,23.18,110000.0
2008-04-03 15:00:00,23.19,23.19,23.07,23.08,128900.0,23.19,23.19,23.07,23.08,128900.0
2008-04-04 09:30:00,23.13,23.25,23.05,23.23,48500.0,23.13,23.25,23.05,23.23,48500.0
2008-04-04 10:00:00,23.24,23.24,23.08,23.17,97700.0,23.24,23.24,23.08,23.17,97700.0
2008-04-04 11:00:00,23.18,23.24,23.14,23.17,61500.0,23.18,23.24,23.14,23.17,61500.0
2008-04-04 12:00:00,23.17,23.44,23.17,23.43,92200.0,23.17,23.44,23.17,23.43,92200.0
2008-04-04 13:00:00,23.43,23.59,23.39,23.51,153000.0,23.43,23.59,23.39,23.51,153000.0
2008-04-04 14:00:00,23.51,23.56,23.44,23.5,140400.0,23.51,23.56,23.44,23.5,140400.0
2008-04-04 15:00:00,23.51,23.54,23.4,23.53,277200.0,23.51,23.54,23.4,23.53,277200.0
2008-04-07 09:30:00,23.65,23.75,23.54,23.74,52200.0,23.65,23.75,23.54,23.74,52200.0
2008-04-07 10:00:00,23.75,23.85,23.64,23.81,165000.0,23.75,23.85,23.64,23.81,165000.0
2008-04-07 11:00:00,23.81,24.0,23.72,23.95,158400.0,23.81,24.0,23.72,23.95,158400.0
2008-04-07 12:00:00,23.94,23.95,23.74,23.75,92800.0,23.94,23.95,23.74,23.75,92800.0
2008-04-07 13:00:00,23.75,23.77,23.62,23.69,76300.0,23.75,23.77,23.62,23.69,76300.0
2008-04-07 14:00:00,23.69,23.76,23.58,23.58,114100.0,23.69,23.76,23.58,23.58,114100.0
2008-04-07 15:00:00,23.58,23.64,23.51,23.62,168000.0,23.58,23.64,23.51,23.62,168000.0
2008-04-08 09:30:00,23.45,23.45,23.22,23.29,31600.0,23.45,23.45,23.22,23.29,31600.0
2008-04-08 10:00:00,23.28,23.53,23.21,23.5,103300.0,23.28,23.53,23.21,23.5,103300.0
2008-04-08 11:00:00,23.51,23.51,23.38,23.4,66100.0,23.51,23.51,23.38,23.4,66100.0
2008-04-08 12:00:00,23.39,23.42,23.29,23.3,50900.0,23.39,23.42,23.29,23.3,50900.0
2008-04-08 13:00:00,23.32,23.51,23.28,23.49,83600.0,23.32,23.51,23.28,23.49,83600.0
2008-04-08 14:00:00,23.48,23.5,23.33,23.47,93800.0,23.48,23.5,23.33,23.47,93800.0
2008-04-08 15:00:00,23.48,23.51,23.38,23.44,126100.0,23.48,23.51,23.38,23.44,126100.0
2008-04-09 09:30:00,23.52,23.53,22.87,22.96,99900.0,23.52,23.53,22.87,22.96,99900.0
2008-04-09 10:00:00,22.96,23.0,22.7,22.76,185100.0,22.96,23.0,22.7,22.76,185100.0
2008-04-09 11:00:00,22.77,22.8,22.59,22.61,109400.0,22.77,22.8,22.59,22.61,109400.0
2008-04-09 12:00:00,22.61,22.68,22.49,22.49,138900.0,22.61,22.68,22.49,22.49,138900.0
2008-04-09 13:00:00,22.49,22.54,22.46,22.51,129900.0,22.49,22.54,22.46,22.51,129900.0
2008-04-09 14:00:00,22.53,22.6,22.45,22.46,198800.0,22.53,22.6,22.45,22.46,198800.0
2008-04-09 15:00:00,22.45,22.61,22.42,22.58,265900.0,22.45,22.61,22.42,22.58,265900.0
2008-04-10 09:30:00,22.43,22.78,22.41,22.55,86500.0,22.43,22.78,22.41,22.55,86500.0
2008-04-10 10:00:00,22.54,22.86,22.54,22.85,204300.0,22.54,22.86,22.54,22.85,204300.0
2008-04-10 11:00:00,22.86,23.01,22.8,23.0,180200.0,22.86,23.01,22.8,23.0,180200.0
2008-04-10 12:00:00,23.0,23.09,22.94,23.0,104800.0,23.0,23.09,22.94,23.0,104800.0
2008-04-10 13:00:00,23.0,23.03,22.91,22.95,119000.0,23.0,23.03,22.91,22.95,119000.0
2008-04-10 14:00:00,22.95,23.0,22.83,22.98,142800.0,22.95,23.0,22.83,22.98,142800.0
2008-04-10 15:00:00,22.98,23.02,22.87,22.99,285500.0,22.98,23.02,22.87,22.99,285500.0
2008-04-11 09:30:00,22.8,22.99,22.65,22.66,114100.0,22.8,22.99,22.65,22.66,114100.0
2008-04-11 10:00:00,22.64,22.82,22.62,22.71,226200.0,22.64,22.82,22.62,22.71,226200.0
2008-04-11 11:00:00,22.72,22.77,22.5,22.54,109700.0,22.72,22.77,22.5,22.54,109700.0
2008-04-11 12:00:00,22.55,22.56,22.38,22.43,71300.0,22.55,22.56,22.38,22.43,71300.0
2008-04-11 13:00:00,22.42,22.56,22.42,22.43,89000.0,22.42,22.56,22.42,22.43,89000.0
2008-04-11 14:00:00,22.43,22.43,22.3,22.32,114500.0,22.43,22.43,22.3,22.32,114500.0
2008-04-11 15:00:00,22.32,22.32,22.15,22.23,268100.0,22.32,22.32,22.15,22.23,268100.0
2008-04-14 09:30:00,22.19,22.48,22.14,22.25,68800.0,22.19,22.48,22.14,22.25,68800.0
2008-04-14 10:00:00,22.25,22.38,22.19,22.36,109900.0,22.25,22.38,22.19,22.36,109900.0
2008-04-14 11:00:00,22.35,22.42,22.2,22.21,79200.0,22.35,22.42,22.2,22.21,79200.0
2008-04-14 12:00:00,22.22,22.38,22.17,22.36,66500.0,22.22,22.38,22.17,22.36,66500.0
2008-04-14 13:00:00,22.37,22.38,22.14,22.17,98200.0,22.37,22.38,22.14,22.17,98200.0
2008-04-14 14:00:00,22.17,22.17,22.07,22.16,155800.0,22.17,22.17,22.07,22.16,155800.0
2008-04-14 15:00:00,22.17,22.21,22.16,22.21,311100.0,22.17,22.21,22.16,22.21,311100.0
2008-04-15 09:30:00,22.36,22.39,22.26,22.3,78200.0,22.36,22.39,22.26,22.3,78200.0
2008-04-15 10:00:00,22.3,22.35,22.13,22.21,165700.0,22.3,22.35,22.13,22.21,165700.0
2008-04-15 11:00:00,22.21,22.21,22.02,22.02,199300.0,22.21,22.21,22.02,22.02,199300.0
2008-04-15 12:00:00,22.02,22.03,21.95,21.95,160400.0,22.02,22.03,21.95,21.95,160400.0
2008-04-15 13:00:00,21.95,22.08,21.9,22.05,184500.0,21.95,22.08,21.9,22.05,184500.0
2008-04-15 14:00:00,22.06,22.08,21.8,21.82,183600.0,22.06,22.08,21.8,21.82,183600.0
2008-04-15 15:00:00,21.82,21.95,21.8,21.95,318900.0,21.82,21.95,21.8,21.95,318900.0
2008-04-16 09:30:00,22.12,22.2,21.98,22.18,39200.0,22.12,22.2,21.98,22.18,39200.0
2008-04-16 10:00:00,22.19,22.64,22.19,22.64,126800.0,22.19,22.64,22.19,22.64,126800.0
2008-04-16 11:00:00,22.64,22.66,22.55,22.64,82200.0,22.64,22.66,22.55,22.64,82200.0
2008-04-16 12:00:00,22.65,22.81,22.65,22.79,109300.0,22.65,22.81,22.65,22.79,109300.0
2008-04-16 13:00:00,22.79,22.85,22.65,22.69,158000.0,22.79,22.85,22.65,22.69,158000.0
2008-04-16 14:00:00,22.69,22.86,22.67,22.86,123700.0,22.69,22.86,22.67,22.86,123700.0
2008-04-16 15:00:00,22.85,22.97,22.85,22.95,215700.0,22.85,22.97,22.85,22.95,215700.0
2008-04-17 09:30:00,22.83,22.99,22.64,22.72,27100.0,22.83,22.99,22.64,22.72,27100.0
2008-04-17 10:00:00,22.71,22.76,22.57,22.57,85100.0,22.71,22.76,22.57,22.57,85100.0
2008-04-17 11:00:00,22.57,22.57,22.41,22.47,87400.0,22.57,22.57,22.41,22.47,87400.0
2008-04-17 12:00:00,22.46,22.56,22.42,22.56,61300.0,22.46,22.56,22.42,22.56,61300.0
2008-04-17 13:00:00,22.56,22.64,22.55,22.6,65700.0,22.56,22.64,22.55,22.6,65700.0
2008-04-17 14:00:00,22.6,22.72,22.56,22.57,119700.0,22.6,22.72,22.56,22.57,119700.0
2008-04-17 15:00:00,22.56,22.74,22.55,22.69,133300.0,22.56,22.74,22.55,22.69,133300.0
2008-04-18 09:30:00,22.97,23.44,22.97,23.15,105900.0,22.97,23.44,22.97,23.15,105900.0
2008-04-18 10:00:00,23.15,23.24,23.1,23.12,113700.0,23.15,23.24,23.1,23.12,113700.0
2008-04-18 11:00:00,23.12,23.19,23.07,23.1,86400.0,23.12,23.19,23.07,23.1,86400.0
2008-04-18 12:00:00,23.09,23.18,23.08,23.12,41800.0,23.09,23.18,23.08,23.12,41800.0
2008-04-18 13:00:00,23.13,23.17,23.08,23.16,59500.0,23.13,23.17,23.08,23.16,59500.0
2008-04-18 14:00:00,23.16,23.18,23.07,23.08,95100.0,23.16,23.18,23.07,23.08,95100.0
2008-04-18 15:00:00,23.09,23.17,23.06,23.14,170600.0,23.09,23.17,23.06,23.14,170600.0
2008-04-21 09:30:00,22.98,23.0,22.69,22.88,40200.0,22.98,23.0,22.69,22.88,40200.0
2008-04-21 10:00:00,22.86,22.9,22.67,22.7,89400.0,22.86,22.9,22.67,22.7,89400.0
2008-04-21 11:00:00,22.71,22.88,22.67,22.8,86600.0,22.71,22.88,22.67,22.8,86600.0
2008-04-21 12:00:00,22.79,22.81,22.71,22.72,46300.0,22.79,22.81,22.71,22.72,46300.0
2008-04-21 13:00:00,22.73,22.76,22.56,22.6,92800.0,22.73,22.76,22.56,22.6,92800.0
2008-04-21 14:00:00,22.6,22.67,22.58,22.63,107100.0,22.6,22.67,22.58,22.63,107100.0
2008-04-21 15:00:00,22.62,22.7,22.6,22.7,221700.0,22.62,22.7,22.6,22.7,221700.0
2008-04-22 09:30:00,22.56,22.61,22.15,22.16,96000.0,22.56,22.61,22.15,22.16,96000.0
2008-04-22 10:00:00,22.16,22.32,22.13,22.25,102700.0,22.16,22.32,22.13,22.25,102700.0
2008-04-22 11:00:00,22.26,22.26,22.12,22.12,118200.0,22.26,22.26,22.12,22.12,118200.0
2008-04-22 12:00:00,22.12,22.12,21.86,21.91,98300.0,22.12,22.12,21.86,21.91,98300.0
2008-04-22 13:00:00,21.91,22.0,21.9,21.97,100500.0,21.91,22.0,21.9,21.97,100500.0
2008-04-22 14:00:00,21.97,22.05,21.94,21.97,117500.0,21.97,22.05,21.94,21.97,117500.0
2008-04-22 15:00:00,21.96,22.15,21.95,22.03,232200.0,21.96,22.15,21.95,22.03,232200.0
2008-04-23 09:30:00,22.08,22.34,21.87,22.26,83800.0,22.08,22.34,21.87,22.26,83800.0
2008-04-23 10:00:00,22.26,22.49,22.26,22.37,159600.0,22.26,22.49,22.26,22.37,159600.0
2008-04-23 11:00:00,22.37,22.61,22.32,22.57,162400.0,22.37,22.61,22.32,22.57,162400.0
2008-04-23 12:00:00,22.57,22.58,22.38,22.45,65700.0,22.57,22.58,22.38,22.45,65700.0
2008-04-23 13:00:00,22.45,22.6,22.42,22.57,83500.0,22.45,22.6,22.42,22.57,83500.0
2008-04-23 14:00:00,22.58,22.64,22.52,22.55,99700.0,22.58,22.64,22.52,22.55,99700.0
2008-04-23 15:00:00,22.55,22.65,22.44,22.57,233800.0,22.55,22.65,22.44,22.57,233800.0
2008-04-24 09:30:00,22.68,23.07,22.56,23.07,84000.0,22.68,23.07,22.56,23.07,84000.0
2008-04-24 10:00:00,23.07,23.28,22.89,23.07,196100.0,23.07,23.28,22.89,23.07,196100.0
2008-04-24 11:00:00,23.07,23.38,23.05,23.36,94200.0,23.07,23.38,23.05,23.36,94200.0
2008-04-24 12:00:00,23.37,23.46,23.37,23.43,159300.0,23.37,23.46,23.37,23.43,159300.0
2008-04-24 13:00:00,23.42,23.43,23.31,23.37,72300.0,23.42,23.43,23.31,23.37,72300.0
2008-04-24 14:00:00,23.37,23.47,23.31,23.42,124700.0,23.37,23.47,23.31,23.42,124700.0
2008-04-24 15:00:00,23.42,23.44,23.21,23.28,123500.0,23.42,23.44,23.21,23.28,123500.0
2008-04-25 09:30:00,23.29,23.3,22.83,22.83,36700.0,23.29,23.3,22.83,22.83,36700.0
2008-04-25 10:00:00,22.83,22.98,22.7,22.79,96500.0,22.83,22.98,22.7,22.79,96500.0
2008-04-25 11:00:00,22.79,22.81,22.54,22.79,71000.0,22.79,22.81,22.54,22.79,71000.0
2008-04-25 12:00:00,22.79,22.85,22.75,22.81,48500.0,22.79,22.85,22.75,22.81,48500.0
2008-04-25 13:00:00,22.8,22.85,22.75,22.85,65100.0,22.8,22.85,22.75,22.85,65100.0
2008-04-25 14:00:00,22.85,22.88,22.78,22.86,107500.0,22.85,22.88,22.78,22.86,107500.0
2008-04-25 15:00:00,22.85,23.03,22.83,23.02,168100.0,22.85,23.03,22.83,23.02,168100.0
2008-04-28 09:30:00,23.03,23.05,22.86,22.87,26000.0,23.03,23.05,22.86,22.87,26000.0
2008-04-28 10:00:00,22.86,22.94,22.76,22.77,67800.0,22.86,22.94,22.76,22.77,67800.0
2008-04-28 11:00:00,22.76,22.79,22.67,22.72,36800.0,22.76,22.79,22.67,22.72,36800.0
2008-04-28 12:00:00,22.71,22.78,22.71,22.74,40400.0,22.71,22.78,22.71,22.74,40400.0
2008-04-28 13:00:00,22.74,22.82,22.74,22.8,70500.0,22.74,22.82,22.74,22.8,70500.0
2008-04-28 14:00:00,22.8,22.83,22.73,22.75,51700.0,22.8,22.83,22.73,22.75,51700.0
2008-04-28 15:00:00,22.75,22.77,22.63,22.64,124600.0,22.75,22.77,22.63,22.64,124600.0
2008-04-29 09:30:00,22.58,22.76,22.58,22.68,25600.0,22.58,22.76,22.58,22.68,25600.0
2008-04-29 10:00:00,22.68,22.78,22.64,22.75,93900.0,22.68,22.78,22.64,22.75,93900.0
2008-04-29 11:00:00,22.74,22.91,22.72,22.89,133300.0,22.74,22.91,22.72,22.89,133300.0
2008-04-29 12:00:00,22.89,22.91,22.86,22.88,110900.0,22.89,22.91,22.86,22.88,110900.0
2008-04-29 13:00:00,22.89,23.06,22.87,23.05,66000.0,22.89,23.06,22.87,23.05,66000.0
2008-04-29 14:00:00,23.06,23.21,23.0,23.2,96100.0,23.06,23.21,23.0,23.2,96100.0
2008-04-29 15:00:00,23.19,23.28,23.13,23.26,220600.0,23.19,23.28,23.13,23.26,220600.0
2008-04-30 09:30:00,23.28,23.36,23.15,23.34,54500.0,23.28,23.36,23.15,23.34,54500.0
2008-04-30 10:00:00,23.33,23.38,23.22,23.28,83500.0,23.33,23.38,23.22,23.28,83500.0
2008-04-30 11:00:00,23.29,23.41,23.28,23.31,75000.0,23.29,23.41,23.28,23.31,75000.0
2008-04-30 12:00:00,23.3,23.39,23.19,23.39,87600.0,23.3,23.39,23.19,23.39,87600.0
2008-04-30 13:00:00,23.39,23.49,23.37,23.45,83000.0,23.39,23.49,23.37,23.45,83000.0
2008-04-30 14:00:00,23.44,23.61,23.25,23.25,227700.0,23.44,23.61,23.25,23.25,227700.0
2008-04-30 15:00:00,23.24,23.28,23.07,23.11,253800.0,23.24,23.28,23.07,23.11,253800.0
2008-05-01 09:30:00,23.07,23.29,23.05,23.15,53200.0,23.07,23.29,23.05,23.15,53200.0
2008-05-01 10:00:00,23.16,23.5,23.15,23.45,97400.0,23.16,23.5,23.15,23.45,97400.0
2008-05-01 11:00:00,23.45,23.55,23.34,23.49,100400.0,23.45,23.55,23.34,23.49,100400.0
2008-05-01 12:00:00,23.49,23.66,23.42,23.65,82000.0,23.49,23.66,23.42,23.65,82000.0
2008-05-01 13:00:00,23.64,23.67,23.57,23.6,126300.0,23.64,23.67,23.57,23.6,126300.0
2008-05-01 14:00:00,23.59,23.61,23.54,23.58,116900.0,23.59,23.61,23.54,23.58,116900.0
2008-05-01 15:00:00,23.59,23.71,23.54,23.7,216100.0,23.59,23.71,23.54,23.7,216100.0
2008-05-02 09:30:00,23.78,24.0,23.57,24.0,95300.0,23.78,24.0,23.57,24.0,95300.0
2008-05-02 10:00:00,23.99,24.0,23.59,23.61,151900.0,23.99,24.0,23.59,23.61,151900.0
2008-05-02 11:00:00,23.6,23.73,23.54,23.71,81100.0,23.6,23.73,23.54,23.71,81100.0
2008-05-02 12:00:00,23.71,23.71,23.45,23.46,94800.0,23.71,23.71,23.45,23.46,94800.0
2008-05-02 13:00:00,23.46,23.52,23.38,23.45,91100.0,23.46,23.52,23.38,23.45,91100.0
2008-05-02 14:00:00,23.44,23.62,23.44,23.49,174500.0,23.44,23.62,23.44,23.49,174500.0
2008-05-02 15:00:00,23.5,23.57,23.37,23.55,259600.0,23.5,23.57,23.37,23.55,259600.0
2008-05-05 09:30:00,23.56,23.57,23.16,23.17,47500.0,23.56,23.57,23.16,23.17,47500.0
2008-05-05 10:00:00,23.18,23.46,23.18,23.27,127100.0,23.18,23.46,23.18,23.27,127100.0
2008-05-05 11:00:00,23.26,23.47,23.25,23.43,74400.0,23.26,23.47,23.25,23.43,74400.0
2008-05-05 12:00:00,23.44,23.44,23.26,23.38,82400.0,23.44,23.44,23.26,23.38,82400.0
2008-05-05 13:00:00,23.38,23.41,23.29,23.39,84500.0,23.38,23.41,23.29,23.39,84500.0
2008-05-05 14:00:00,23.38,23.51,23.37,23.47,113500.0,23.38,23.51,23.37,23.47,113500.0
2008-05-05 15:00:00,23.47,23.8,23.47,23.61,363200.0,23.47,23.8,23.47,23.61,363200.0
2008-05-06 09:30:00,23.38,23.69,23.32,23.46,113900.0,23.38,23.69,23.32,23.46,113900.0
2008-05-06 10:00:00,23.46,23.6,23.37,23.59,148000.0,23.46,23.6,23.37,23.59,148000.0
2008-05-06 11:00:00,23.59,23.66,23.49,23.6,72000.0,23.59,23.66,23.49,23.6,72000.0
2008-05-06 12:00:00,23.61,23.71,23.61,23.7,28700.0,23.61,23.71,23.61,23.7,28700.0
2008-05-06 13:00:00,23.7,23.72,23.67,23.72,55900.0,23.7,23.72,23.67,23.72,55900.0
2008-05-06 14:00:00,23.72,23.79,23.64,23.77,88300.0,23.72,23.79,23.64,23.77,88300.0
2008-05-06 15:00:00,23.78,23.82,23.72,23.78,211200.0,23.78,23.82,23.72,23.78,211200.0
2008-05-07 09:30:00,23.75,23.92,23.56,23.88,78800.0,23.75,23.92,23.56,23.88,78800.0
2008-05-07 10:00:00,23.87,24.1,23.82,24.0,116300.0,23.87,24.1,23.82,24.0,116300.0
2008-05-07 11:00:00,23.96,23.96,23.78,23.83,60000.0,23.96,23.96,23.78,23.83,60000.0
2008-05-07 12:00:00,23.83,23.85,23.69,23.7,54800.0,23.83,23.85,23.69,23.7,54800.0
2008-05-07 13:00:00,23.71,23.71,23.55,23.66,73600.0,23.71,23.71,23.55,23.66,73600.0
2008-05-07 14:00:00,23.66,23.69,23.51,23.56,88700.0,23.66,23.69,23.51,23.56,88700.0
2008-05-07 15:00:00,23.56,23.74,23.51,23.66,340600.0,23.56,23.74,23.51,23.66,340600.0
2008-05-08 09:30:00,23.82,23.83,23.53,23.58,44200.0,23.82,23.83,23.53,23.58,44200.0
2008-05-08 10:00:00,23.6,23.71,23.5,23.69,144500.0,23.6,23.71,23.5,23.69,144500.0
2008-05-08 11:00:00,23.7,23.74,23.62,23.74,96600.0,23.7,23.74,23.62,23.74,96600.0
2008-05-08 12:00:00,23.74,23.74,23.51,23.66,90100.0,23.74,23.74,23.51,23.66,90100.0
2008-05-08 13:00:00,23.66,23.85,23.61,23.81,75700.0,23.66,23.85,23.61,23.81,75700.0
2008-05-08 14:00:00,23.81,23.82,23.58,23.59,80900.0,23.81,23.82,23.58,23.59,80900.0
2008-05-08 15:00:00,23.58,23.76,23.58,23.76,127900.0,23.58,23.76,23.58,23.76,127900.0
2008-05-09 09:30:00,23.55,23.6,23.31,23.44,21200.0,23.55,23.6,23.31,23.44,21200.0
2008-05-09 10:00:00,23.42,23.79,23.42,23.73,44100.0,23.42,23.79,23.42,23.73,44100.0
2008-05-09 11:00:00,23.73,23.74,23.51,23.59,45800.0,23.73,23.74,23.51,23.59,45800.0
2008-05-09 12:00:00,23.59,23.62,23.48,23.49,41900.0,23.59,23.62,23.48,23.49,41900.0
2008-05-09 13:00:00,23.49,23.55,23.39,23.55,73800.0,23.49,23.55,23.39,23.55,73800.0
2008-05-09 14:00:00,23.55,23.59,23.47,23.55,41600.0,23.55,23.59,23.47,23.55,41600.0
2008-05-09 15:00:00,23.55,23.58,23.45,23.56,69700.0,23.55,23.58,23.45,23.56,69700.0
2008-05-12 09:30:00,23.73,23.76,23.54,23.58,24000.0,23.73,23.76,23.54,23.58,24000.0
2008-05-12 10:00:00,23.6,23.94,23.53,23.91,47200.0,23.6,23.94,23.53,23.91,47200.0
2008-05-12 11:00:00,23.9,24.0,23.88,23.95,54900.0,23.9,24.0,23.88,23.95,54900.0
2008-05-12 12:00:00,23.95,23.99,23.88,23.89,44800.0,23.95,23.99,23.88,23.89,44800.0
2008-05-12 13:00:00,23.89,23.89,23.7,23.75,52000.0,23.89,23.89,23.7,23.75,52000.0
2008-05-12 14:00:00,23.76,23.87,23.75,23.79,67200.0,23.76,23.87,23.75,23.79,67200.0
2008-05-12 15:00:00,23.8,23.87,23.76,23.87,92700.0,23.8,23.87,23.76,23.87,92700.0
2008-05-13 09:30:00,23.73,23.92,23.5,23.87,86600.0,23.73,23.92,23.5,23.87,86600.0
2008-05-13 10:00:00,23.86,24.35,23.86,24.35,238100.0,23.86,24.35,23.86,24.35,238100.0
2008-05-13 11:00:00,24.34,24.41,24.04,24.06,181600.0,24.34,24.41,24.04,24.06,181600.0
2008-05-13 12:00:00,24.06,24.19,24.05,24.09,109800.0,24.06,24.19,24.05,24.09,109800.0
2008-05-13 13:00:00,24.08,24.31,24.08,24.31,101800.0,24.08,24.31,24.08,24.31,101800.0
2008-05-13 14:00:00,24.31,24.37,24.21,24.36,154800.0,24.31,24.37,24.21,24.36,154800.0
2008-05-13 15:00:00,24.38,24.47,24.36,24.44,275800.0,24.38,24.47,24.36,24.44,275800.0
2008-05-14 09:30:00,24.5,24.84,24.17,24.84,96600.0,24.5,24.84,24.17,24.84,96600.0
2008-05-14 10:00:00,24.84,24.95,24.75,24.79,165100.0,24.84,24.95,24.75,24.79,165100.0
2008-05-14 11:00:00,24.78,24.83,24.75,24.82,79100.0,24.78,24.83,24.75,24.82,79100.0
2008-05-14 12:00:00,24.83,24.97,24.82,24.89,158400.0,24.83,24.97,24.82,24.89,158400.0
2008-05-14 13:00:00,24.9,24.93,24.87,24.91,127700.0,24.9,24.93,24.87,24.91,127700.0
2008-05-14 14:00:00,24.91,25.03,24.9,25.0,167700.0,24.91,25.03,24.9,25.0,167700.0
2008-05-14 15:00:00,24.99,25.02,24.87,24.95,398100.0,24.99,25.02,24.87,24.95,398100.0
2008-05-15 09:30:00,24.93,25.11,24.62,25.02,104300.0,24.93,25.11,24.62,25.02,104300.0
2008-05-15 10:00:00,25.03,25.14,24.85,24.85,155700.0,25.03,25.14,24.85,24.85,155700.0
2008-05-15 11:00:00,24.85,24.95,24.8,24.83,501600.0,24.85,24.95,24.8,24.83,501600.0
2008-05-15 12:00:00,24.83,24.88,24.76,24.8,176800.0,24.83,24.88,24.76,24.8,176800.0
2008-05-15 13:00:00,24.8,24.91,24.8,24.85,59600.0,24.8,24.91,24.8,24.85,59600.0
2008-05-15 14:00:00,24.85,24.94,24.77,24.81,77500.0,24.85,24.94,24.77,24.81,77500.0
2008-05-15 15:00:00,24.82,24.98,24.81,24.94,148500.0,24.82,24.98,24.81,24.94,148500.0
2008-05-16 09:30:00,25.1,25.1,24.56,24.73,79500.0,25.1,25.1,24.56,24.73,79500.0
2008-05-16 10:00:00,24.73,24.81,24.65,24.66,107600.0,24.73,24.81,24.65,24.66,107600.0
2008-05-16 11:00:00,24.65,24.83,24.6,24.79,83100.0,24.65,24.83,24.6,24.79,83100.0
2008-05-16 12:00:00,24.78,24.96,24.76,24.94,63600.0,24.78,24.96,24.76,24.94,63600.0
2008-05-16 13:00:00,24.94,24.99,24.85,24.91,83900.0,24.94,24.99,24.85,24.91,83900.0
2008-05-16 14:00:00,24.9,25.0,24.88,24.97,109700.0,24.9,25.0,24.88,24.97,109700.0
2008-05-16 15:00:00,24.96,24.99,24.9,24.97,156300.0,24.96,24.99,24.9,24.97,156300.0
2008-05-19 09:30:00,25.0,25.24,24.85,25.24,56100.0,25.0,25.24,24.85,25.24,56100.0
2008-05-19 10:00:00,25.24,25.29,25.14,25.18,79000.0,25.24,25.29,25.14,25.18,79000.0
2008-05-19 11:00:00,25.17,25.23,25.12,25.14,79400.0,25.17,25.23,25.12,25.14,79400.0
2008-05-19 12:00:00,25.16,25.17,25.07,25.11,71600.0,25.16,25.17,25.07,25.11,71600.0
2008-05-19 13:00:00,25.11,25.17,25.03,25.03,104300.0,25.11,25.17,25.03,25.03,104300.0
2008-05-19 14:00:00,25.03,25.09,24.86,25.08,104800.0,25.03,25.09,24.86,25.08,104800.0
2008-05-19 15:00:00,25.08,25.12,24.94,25.07,151100.0,25.08,25.12,24.94,25.07,151100.0
2008-05-20 09:30:00,25.0,25.04,24.64,24.65,221000.0,25.0,25.04,24.64,24.65,221000.0
2008-05-20 10:00:00,24.65,24.65,24.34,24.65,521300.0,24.65,24.65,24.34,24.65,521300.0
2008-05-20 11:00:00,24.64,24.77,24.56,24.64,72400.0,24.64,24.77,24.56,24.64,72400.0
2008-05-20 12:00:00,24.64,24.82,24.62,24.7,95400.0,24.64,24.82,24.62,24.7,95400.0
2008-05-20 13:00:00,24.7,24.78,24.63,24.65,78900.0,24.7,24.78,24.63,24.65,78900.0
2008-05-20 14:00:00,24.64,24.71,24.53,24.62,297000.0,24.64,24.71,24.53,24.62,297000.0
2008-05-20 15:00:00,24.61,24.77,24.6,24.75,175300.0,24.61,24.77,24.6,24.75,175300.0
2008-05-21 09:30:00,24.62,25.08,24.62,24.83,128100.0,24.62,25.08,24.62,24.83,128100.0
2008-05-21 10:00:00,24.83,24.84,24.55,24.72,331600.0,24.83,24.84,24.55,24.72,331600.0
2008-05-21 11:00:00,24.72,24.9,24.63,24.84,315300.0,24.72,24.9,24.63,24.84,315300.0
2008-05-21 12:00:00,24.84,24.93,24.79,24.85,115600.0,24.84,24.93,24.79,24.85,115600.0
2008-05-21 13:00:00,24.85,24.9,24.79,24.84,123300.0,24.85,24.9,24.79,24.84,123300.0
2008-05-21 14:00:00,24.83,24.85,24.56,24.6,183400.0,24.83,24.85,24.56,24.6,183400.0
2008-05-21 15:00:00,24.6,24.79,24.58,24.75,347300.0,24.6,24.79,24.58,24.75,347300.0
2008-05-22 09:30:00,24.86,25.27,24.62,25.15,183800.0,24.86,25.27,24.62,25.15,183800.0
2008-05-22 10:00:00,25.14,25.35,25.14,25.32,433200.0,25.14,25.35,25.14,25.32,433200.0
2008-05-22 11:00:00,25.33,25.64,25.3,25.61,313000.0,25.33,25.64,25.3,25.61,313000.0
2008-05-22 12:00:00,25.6,26.09,25.6,26.05,300000.0,25.6,26.09,25.6,26.05,300000.0
2008-05-22 13:00:00,26.05,26.16,25.85,25.86,361400.0,26.05,26.16,25.85,25.86,361400.0
2008-05-22 14:00:00,25.86,25.97,25.68,25.83,226600.0,25.86,25.97,25.68,25.83,226600.0
2008-05-22 15:00:00,25.84,26.0,25.78,25.87,391500.0,25.84,26.0,25.78,25.87,391500.0
2008-05-23 09:30:00,25.69,25.9,25.69,25.85,159700.0,25.69,25.9,25.69,25.85,159700.0
2008-05-23 10:00:00,25.86,25.86,25.46,25.53,301700.0,25.86,25.86,25.46,25.53,301700.0
2008-05-23 11:00:00,25.53,25.57,25.09,25.12,181800.0,25.53,25.57,25.09,25.12,181800.0
2008-05-23 12:00:00,25.12,25.24,24.99,25.15,205000.0,25.12,25.24,24.99,25.15,205000.0
2008-05-23 13:00:00,25.15,25.26,25.07,25.07,99600.0,25.15,25.26,25.07,25.07,99600.0
2008-05-23 14:00:00,25.07,25.29,25.06,25.21,121100.0,25.07,25.29,25.06,25.21,121100.0
2008-05-23 15:00:00,25.21,25.34,25.2,25.29,192400.0,25.21,25.34,25.2,25.29,192400.0
2008-05-27 09:30:00,25.26,25.73,25.16,25.61,71400.0,25.26,25.73,25.16,25.61,71400.0
2008-05-27 10:00:00,25.62,25.75,25.4,25.5,140600.0,25.62,25.75,25.4,25.5,140600.0
2008-05-27 11:00:00,25.49,25.57,25.26,25.37,127200.0,25.49,25.57,25.26,25.37,127200.0
2008-05-27 12:00:00,25.36,25.47,25.23,25.35,183100.0,25.36,25.47,25.23,25.35,183100.0
2008-05-27 13:00:00,25.34,25.49,25.33,25.48,77500.0,25.34,25.49,25.33,25.48,77500.0
2008-05-27 14:00:00,25.48,25.63,25.41,25.58,107800.0,25.48,25.63,25.41,25.58,107800.0
2008-05-27 15:00:00,25.58,25.64,25.53,25.53,202200.0,25.58,25.64,25.53,25.53,202200.0
2008-05-28 09:30:00,25.63,25.68,25.41,25.61,132400.0,25.63,25.68,25.41,25.61,132400.0
2008-05-28 10:00:00,25.61,25.84,25.4,25.8,214400.0,25.61,25.84,25.4,25.8,214400.0
2008-05-28 11:00:00,25.8,25.89,25.68,25.88,168100.0,25.8,25.89,25.68,25.88,168100.0
2008-05-28 12:00:00,25.88,25.9,25.71,25.73,206400.0,25.88,25.9,25.71,25.73,206400.0
2008-05-28 13:00:00,25.72,25.81,25.69,25.75,120800.0,25.72,25.81,25.69,25.75,120800.0
2008-05-28 14:00:00,25.75,25.87,25.71,25.77,158400.0,25.75,25.87,25.71,25.77,158400.0
2008-05-28 15:00:00,25.76,25.9,25.76,25.89,264500.0,25.76,25.9,25.76,25.89,264500.0
2008-05-29 09:30:00,25.72,25.9,25.62,25.89,59500.0,25.72,25.9,25.62,25.89,59500.0
2008-05-29 10:00:00,25.88,25.9,25.69,25.86,159100.0,25.88,25.9,25.69,25.86,159100.0
2008-05-29 11:00:00,25.85,25.99,25.83,25.97,137700.0,25.85,25.99,25.83,25.97,137700.0
2008-05-29 12:00:00,25.97,26.1,25.96,26.08,196000.0,25.97,26.1,25.96,26.08,196000.0
2008-05-29 13:00:00,26.09,26.2,26.08,26.13,126600.0,26.09,26.2,26.08,26.13,126600.0
2008-05-29 14:00:00,26.13,26.17,26.05,26.07,173000.0,26.13,26.17,26.05,26.07,173000.0
2008-05-29 15:00:00,26.07,26.14,26.02,26.07,195600.0,26.07,26.14,26.02,26.07,195600.0
2008-05-30 09:30:00,26.18,26.34,26.03,26.24,148200.0,26.18,26.34,26.03,26.24,148200.0
2008-05-30 10:00:00,26.24,26.34,26.19,26.23,147700.0,26.24,26.34,26.19,26.23,147700.0
2008-05-30 11:00:00,26.22,26.24,26.15,26.2,83000.0,26.22,26.24,26.15,26.2,83000.0
2008-05-30 12:00:00,26.2,26.2,26.03,26.12,127800.0,26.2,26.2,26.03,26.12,127800.0
2008-05-30 13:00:00,26.1,26.17,26.1,26.14,84800.0,26.1,26.17,26.1,26.14,84800.0
2008-05-30 14:00:00,26.14,26.25,26.1,26.24,249100.0,26.14,26.25,26.1,26.24,249100.0
2008-05-30 15:00:00,26.24,26.61,26.23,26.32,1182100.0,26.24,26.61,26.23,26.32,1182100.0
2008-06-02 09:30:00,26.23,26.28,25.84,25.88,234400.0,26.23,26.28,25.84,25.88,234400.0
2008-06-02 10:00:00,25.88,26.24,25.85,26.21,209200.0,25.88,26.24,25.85,26.21,209200.0
2008-06-02 11:00:00,26.21,26.21,25.84,25.91,240800.0,26.21,26.21,25.84,25.91,240800.0
2008-06-02 12:00:00,25.9,26.0,25.78,25.79,119500.0,25.9,26.0,25.78,25.79,119500.0
2008-06-02 13:00:00,25.78,25.9,25.77,25.86,100800.0,25.78,25.9,25.77,25.86,100800.0
2008-06-02 14:00:00,25.86,26.0,25.86,25.98,150000.0,25.86,26.0,25.86,25.98,150000.0
2008-06-02 15:00:00,25.98,26.06,25.79,26.03,267800.0,25.98,26.06,25.79,26.03,267800.0
2008-06-03 09:30:00,26.1,26.1,25.87,26.0,69400.0,26.1,26.1,25.87,26.0,69400.0
2008-06-03 10:00:00,26.0,26.17,25.89,25.97,193600.0,26.0,26.17,25.89,25.97,193600.0
2008-06-03 11:00:00,25.97,26.08,25.96,26.01,220900.0,25.97,26.08,25.96,26.01,220900.0
2008-06-03 12:00:00,26.02,26.02,25.87,25.89,119200.0,26.02,26.02,25.87,25.89,119200.0
2008-06-03 13:00:00,25.9,26.01,25.67,25.74,154900.0,25.9,26.01,25.67,25.74,154900.0
2008-06-03 14:00:00,25.74,25.74,25.56,25.73,175900.0,25.74,25.74,25.56,25.73,175900.0
2008-06-03 15:00:00,25.73,26.06,25.68,25.85,438100.0,25.73,26.06,25.68,25.85,438100.0
2008-06-04 09:30:00,25.76,26.19,25.76,25.99,88500.0,25.76,26.19,25.76,25.99,88500.0
2008-06-04 10:00:00,25.99,26.18,25.92,26.13,158700.0,25.99,26.18,25.92,26.13,158700.0
2008-06-04 11:00:00,26.14,26.14,26.07,26.08,169600.0,26.14,26.14,26.07,26.08,169600.0
2008-06-04 12:00:00,26.07,26.16,25.98,26.01,143100.0,26.07,26.16,25.98,26.01,143100.0
2008-06-04 13:00:00,26.01,26.15,25.89,26.15,122800.0,26.01,26.15,25.89,26.15,122800.0
2008-06-04 14:00:00,26.14,26.16,25.86,25.9,117500.0,26.14,26.16,25.86,25.9,117500.0
2008-06-04 15:00:00,25.9,26.06,25.85,26.0,240400.0,25.9,26.06,25.85,26.0,240400.0
2008-06-05 09:30:00,26.06,26.19,25.97,26.06,69900.0,26.06,26.19,25.97,26.06,69900.0
2008-06-05 10:00:00,26.08,26.27,26.02,26.13,136300.0,26.08,26.27,26.02,26.13,136300.0
2008-06-05 11:00:00,26.11,26.15,25.99,26.02,78300.0,26.11,26.15,25.99,26.02,78300.0
2008-06-05 12:00:00,26.01,26.12,25.99,26.02,99900.0,26.01,26.12,25.99,26.02,99900.0
2008-06-05 13:00:00,26.02,26.11,25.97,26.07,103800.0,26.02,26.11,25.97,26.07,103800.0
2008-06-05 14:00:00,26.07,26.12,25.92,26.11,97200.0,26.07,26.12,25.92,26.11,97200.0
2008-06-05 15:00:00,26.12,26.25,26.1,26.25,191400.0,26.12,26.25,26.1,26.25,191400.0
2008-06-06 09:30:00,26.05,26.1,25.55,25.61,89900.0,26.05,26.1,25.55,25.61,89900.0
2008-06-06 10:00:00,25.61,25.79,25.51,25.76,130300.0,25.61,25.79,25.51,25.76,130300.0
2008-06-06 11:00:00,25.75,25.83,25.6,25.75,107300.0,25.75,25.83,25.6,25.75,107300.0
2008-06-06 12:00:00,25.75,25.85,25.72,25.77,103200.0,25.75,25.85,25.72,25.77,103200.0
2008-06-06 13:00:00,25.78,25.79,25.63,25.74,118400.0,25.78,25.79,25.63,25.74,118400.0
2008-06-06 14:00:00,25.74,25.75,25.44,25.47,167400.0,25.74,25.75,25.44,25.47,167400.0
2008-06-06 15:00:00,25.48,25.66,25.41,25.41,202100.0,25.48,25.66,25.41,25.41,202100.0
2008-06-09 09:30:00,25.36,25.42,24.91,25.15,53200.0,25.36,25.42,24.91,25.15,53200.0
2008-06-09 10:00:00,25.17,25.35,24.97,25.0,86800.0,25.17,25.35,24.97,25.0,86800.0
2008-06-09 11:00:00,25.0,25.14,24.99,25.02,61500.0,25.0,25.14,24.99,25.02,61500.0
2008-06-09 12:00:00,25.02,25.17,25.01,25.16,36000.0,25.02,25.17,25.01,25.16,36000.0
2008-06-09 13:00:00,25.16,25.17,24.98,24.99,97500.0,25.16,25.17,24.98,24.99,97500.0
2008-06-09 14:00:00,24.98,25.11,24.97,25.01,207900.0,24.98,25.11,24.97,25.01,207900.0
2008-06-09 15:00:00,25.0,25.16,24.96,25.16,283200.0,25.0,25.16,24.96,25.16,283200.0
2008-06-10 09:30:00,25.01,25.07,24.81,25.01,45600.0,25.01,25.07,24.81,25.01,45600.0
2008-06-10 10:00:00,25.0,25.19,25.0,25.1,128200.0,25.0,25.19,25.0,25.1,128200.0
2008-06-10 11:00:00,25.07,25.16,24.93,25.04,127600.0,25.07,25.16,24.93,25.04,127600.0
2008-06-10 12:00:00,25.05,25.2,25.0,25.11,44300.0,25.05,25.2,25.0,25.11,44300.0
2008-06-10 13:00:00,25.12,25.24,25.05,25.14,80500.0,25.12,25.24,25.05,25.14,80500.0
2008-06-10 14:00:00,25.13,25.13,24.91,24.96,90300.0,25.13,25.13,24.91,24.96,90300.0
2008-06-10 15:00:00,24.97,25.04,24.89,25.0,390300.0,24.97,25.04,24.89,25.0,390300.0
2008-06-11 09:30:00,24.91,24.97,24.8,24.94,154200.0,24.91,24.97,24.8,24.94,154200.0
2008-06-11 10:00:00,24.94,25.11,24.9,25.08,226500.0,24.94,25.11,24.9,25.08,226500.0
2008-06-11 11:00:00,25.09,25.21,25.01,25.19,174200.0,25.09,25.21,25.01,25.19,174200.0
2008-06-11 12:00:00,25.19,25.19,25.04,25.07,170200.0,25.19,25.19,25.04,25.07,170200.0
2008-06-11 13:00:00,25.06,25.09,24.85,24.93,163200.0,25.06,25.09,24.85,24.93,163200.0
2008-06-11 14:00:00,24.93,25.06,24.87,24.88,230500.0,24.93,25.06,24.87,24.88,230500.0
2008-06-11 15:00:00,24.87,24.92,24.72,24.87,436000.0,24.87,24.92,24.72,24.87,436000.0
2008-06-12 09:30:00,25.0,25.17,24.86,25.0,90400.0,25.0,25.17,24.86,25.0,90400.0
2008-06-12 10:00:00,25.0,25.18,25.0,25.12,137200.0,25.0,25.18,25.0,25.12,137200.0
2008-06-12 11:00:00,25.12,25.18,24.99,25.01,58500.0,25.12,25.18,24.99,25.01,58500.0
2008-06-12 12:00:00,25.01,25.08,24.8,24.82,86000.0,25.01,25.08,24.8,24.82,86000.0
2008-06-12 13:00:00,24.82,24.97,24.71,24.88,152100.0,24.82,24.97,24.71,24.88,152100.0
2008-06-12 14:00:00,24.85,25.0,24.85,25.0,218900.0,24.85,25.0,24.85,25.0,218900.0
2008-06-12 15:00:00,25.0,25.02,24.81,24.91,367400.0,25.0,25.02,24.81,24.91,367400.0
2008-06-13 09:30:00,25.05,25.08,24.81,24.96,64400.0,25.05,25.08,24.81,24.96,64400.0
2008-06-13 10:00:00,24.94,25.36,24.92,25.19,162800.0,24.94,25.36,24.92,25.19,162800.0
2008-06-13 11:00:00,25.19,25.24,25.04,25.04,84100.0,25.19,25.24,25.04,25.04,84100.0
2008-06-13 12:00:00,25.04,25.05,24.8,24.88,127500.0,25.04,25.05,24.8,24.88,127500.0
2008-06-13 13:00:00,24.88,24.95,24.83,24.86,265200.0,24.88,24.95,24.83,24.86,265200.0
2008-06-13 14:00:00,24.86,24.95,24.85,24.92,366300.0,24.86,24.95,24.85,24.92,366300.0
2008-06-13 15:00:00,24.91,25.02,24.89,25.0,398100.0,24.91,25.02,24.89,25.0,398100.0
2008-06-16 09:30:00,24.85,24.99,24.81,24.93,66600.0,24.85,24.99,24.81,24.93,66600.0
2008-06-16 10:00:00,24.92,25.1,24.89,25.09,140000.0,24.92,25.1,24.89,25.09,140000.0
2008-06-16 11:00:00,25.07,25.07,24.92,25.03,168500.0,25.07,25.07,24.92,25.03,168500.0
2008-06-16 12:00:00,25.04,25.04,24.91,25.02,87300.0,25.04,25.04,24.91,25.02,87300.0
2008-06-16 13:00:00,25.03,25.09,25.0,25.05,119000.0,25.03,25.09,25.0,25.05,119000.0
2008-06-16 14:00:00,25.05,25.07,24.96,25.01,124600.0,25.05,25.07,24.96,25.01,124600.0
2008-06-16 15:00:00,25.01,25.25,25.0,25.14,329800.0,25.01,25.25,25.0,25.14,329800.0
2008-06-17 09:30:00,25.16,25.28,24.82,25.06,228200.0,25.16,25.28,24.82,25.06,228200.0
2008-06-17 10:00:00,25.07,25.21,25.0,25.08,312600.0,25.07,25.21,25.0,25.08,312600.0
2008-06-17 11:00:00,25.07,25.11,25.0,25.06,200000.0,25.07,25.11,25.0,25.06,200000.0
2008-06-17 12:00:00,25.05,25.12,25.04,25.05,213700.0,25.05,25.12,25.04,25.05,213700.0
2008-06-17 13:00:00,25.05,25.11,25.03,25.05,236200.0,25.05,25.11,25.03,25.05,236200.0
2008-06-17 14:00:00,25.06,25.11,25.01,25.09,328700.0,25.06,25.11,25.01,25.09,328700.0
2008-06-17 15:00:00,25.08,25.1,25.0,25.06,439600.0,25.08,25.1,25.0,25.06,439600.0
2008-06-18 09:30:00,24.85,25.24,24.68,25.06,169900.0,24.85,25.24,24.68,25.06,169900.0
2008-06-18 10:00:00,25.07,25.15,25.0,25.02,362600.0,25.07,25.15,25.0,25.02,362600.0
2008-06-18 11:00:00,25.02,25.17,24.96,25.14,216300.0,25.02,25.17,24.96,25.14,216300.0
2008-06-18 12:00:00,25.13,25.13,24.96,25.01,147000.0,25.13,25.13,24.96,25.01,147000.0
2008-06-18 13:00:00,25.0,25.06,24.95,25.0,307500.0,25.0,25.06,24.95,25.0,307500.0
2008-06-18 14:00:00,25.0,25.1,24.97,25.06,325200.0,25.0,25.1,24.97,25.06,325200.0
2008-06-18 15:00:00,25.06,25.15,24.95,24.98,344100.0,25.06,25.15,24.95,24.98,344100.0
2008-06-19 09:30:00,24.94,25.04,24.75,24.92,56100.0,24.94,25.04,24.75,24.92,56100.0
2008-06-19 10:00:00,24.91,24.91,24.5,24.55,603700.0,24.91,24.91,24.5,24.55,603700.0
2008-06-19 11:00:00,24.55,24.71,24.48,24.65,619100.0,24.55,24.71,24.48,24.65,619100.0
2008-06-19 12:00:00,24.66,24.74,24.64,24.68,162000.0,24.66,24.74,24.64,24.68,162000.0
2008-06-19 13:00:00,24.67,24.73,24.64,24.7,79500.0,24.67,24.73,24.64,24.7,79500.0
2008-06-19 14:00:00,24.7,24.75,24.61,24.67,333000.0,24.7,24.75,24.61,24.67,333000.0
2008-06-19 15:00:00,24.67,24.81,24.6,24.8,599100.0,24.67,24.81,24.6,24.8,599100.0
2008-06-20 09:30:00,24.6,24.71,24.44,24.6,304000.0,24.6,24.71,24.44,24.6,304000.0
2008-06-20 10:00:00,24.6,24.62,24.5,24.55,276900.0,24.6,24.62,24.5,24.55,276900.0
2008-06-20 11:00:00,24.56,24.65,24.54,24.61,288400.0,24.56,24.65,24.54,24.61,288400.0
2008-06-20 12:00:00,24.6,24.63,24.52,24.52,202800.0,24.6,24.63,24.52,24.52,202800.0
2008-06-20 13:00:00,24.52,24.6,24.5,24.53,260900.0,24.52,24.6,24.5,24.53,260900.0
2008-06-20 14:00:00,24.53,24.65,24.51,24.57,551000.0,24.53,24.65,24.51,24.57,551000.0
2008-06-20 15:00:00,24.57,24.6,24.49,24.55,409200.0,24.57,24.6,24.49,24.55,409200.0
2008-06-23 09:30:00,24.62,24.65,24.33,24.5,169400.0,24.62,24.65,24.33,24.5,169400.0
2008-06-23 10:00:00,24.51,24.61,24.4,24.44,234400.0,24.51,24.61,24.4,24.44,234400.0
2008-06-23 11:00:00,24.44,24.48,24.33,24.47,387400.0,24.44,24.48,24.33,24.47,387400.0
2008-06-23 12:00:00,24.46,24.63,24.46,24.61,149400.0,24.46,24.63,24.46,24.61,149400.0
2008-06-23 13:00:00,24.61,24.65,24.51,24.59,90800.0,24.61,24.65,24.51,24.59,90800.0
2008-06-23 14:00:00,24.6,24.62,24.49,24.56,171800.0,24.6,24.62,24.49,24.56,171800.0
2008-06-23 15:00:00,24.56,24.58,24.42,24.45,424300.0,24.56,24.58,24.42,24.45,424300.0
2008-06-24 09:30:00,24.44,24.44,24.12,24.24,115900.0,24.44,24.44,24.12,24.24,115900.0
2008-06-24 10:00:00,24.23,24.41,24.18,24.37,246600.0,24.23,24.41,24.18,24.37,246600.0
2008-06-24 11:00:00,24.38,24.39,24.18,24.37,173500.0,24.38,24.39,24.18,24.37,173500.0
2008-06-24 12:00:00,24.39,24.39,24.23,24.26,53700.0,24.39,24.39,24.23,24.26,53700.0
2008-06-24 13:00:00,24.26,24.32,24.21,24.28,58300.0,24.26,24.32,24.21,24.28,58300.0
2008-06-24 14:00:00,24.28,24.3,24.16,24.2,239100.0,24.28,24.3,24.16,24.2,239100.0
2008-06-24 15:00:00,24.2,24.22,24.09,24.13,325000.0,24.2,24.22,24.09,24.13,325000.0
2008-06-25 09:30:00,24.16,24.39,24.09,24.38,43400.0,24.16,24.39,24.09,24.38,43400.0
2008-06-25 10:00:00,24.39,24.98,24.39,24.9,160900.0,24.39,24.98,24.39,24.9,160900.0
2008-06-25 11:00:00,24.9,24.9,24.8,24.84,114100.0,24.9,24.9,24.8,24.84,114100.0
2008-06-25 12:00:00,24.83,24.86,24.78,24.86,53900.0,24.83,24.86,24.78,24.86,53900.0
2008-06-25 13:00:00,24.86,24.88,24.81,24.82,61800.0,24.86,24.88,24.81,24.82,61800.0
2008-06-25 14:00:00,24.81,24.91,24.75,24.84,195700.0,24.81,24.91,24.75,24.84,195700.0
2008-06-25 15:00:00,24.84,25.06,24.72,24.84,328600.0,24.84,25.06,24.72,24.84,328600.0
2008-06-26 09:30:00,24.65,24.65,24.3,24.4,49600.0,24.65,24.65,24.3,24.4,49600.0
2008-06-26 10:00:00,24.41,24.53,24.15,24.15,84300.0,24.41,24.53,24.15,24.15,84300.0
2008-06-26 11:00:00,24.15,24.2,24.11,24.15,103000.0,24.15,24.2,24.11,24.15,103000.0
2008-06-26 12:00:00,24.16,24.22,24.13,24.19,181000.0,24.16,24.22,24.13,24.19,181000.0
2008-06-26 13:00:00,24.2,24.22,24.19,24.2,168200.0,24.2,24.22,24.19,24.2,168200.0
2008-06-26 14:00:00,24.19,24.22,24.02,24.05,192600.0,24.19,24.22,24.02,24.05,192600.0
2008-06-26 15:00:00,24.05,24.26,24.05,24.18,282400.0,24.05,24.26,24.05,24.18,282400.0
2008-06-27 09:30:00,24.11,24.35,23.93,24.03,66500.0,24.11,24.35,23.93,24.03,66500.0
2008-06-27 10:00:00,24.0,24.15,23.94,23.96,219700.0,24.0,24.15,23.94,23.96,219700.0
2008-06-27 11:00:00,23.96,24.03,23.93,24.01,48100.0,23.96,24.03,23.93,24.01,48100.0
2008-06-27 12:00:00,24.02,24.15,23.9,23.96,93600.0,24.02,24.15,23.9,23.96,93600.0
2008-06-27 13:00:00,23.98,23.98,23.84,23.86,154000.0,23.98,23.98,23.84,23.86,154000.0
2008-06-27 14:00:00,23.87,24.15,23.85,24.01,281800.0,23.87,24.15,23.85,24.01,281800.0
2008-06-27 15:00:00,24.02,24.12,23.83,23.91,357000.0,24.02,24.12,23.83,23.91,357000.0
2008-06-30 09:30:00,23.83,24.08,23.69,24.01,158900.0,23.83,24.08,23.69,24.01,158900.0
2008-06-30 10:00:00,24.0,24.14,23.97,24.11,129000.0,24.0,24.14,23.97,24.11,129000.0
2008-06-30 11:00:00,24.1,24.28,24.1,24.12,78900.0,24.1,24.28,24.1,24.12,78900.0
2008-06-30 12:00:00,24.11,24.15,24.04,24.06,68000.0,24.11,24.15,24.04,24.06,68000.0
2008-06-30 13:00:00,24.06,24.1,24.04,24.05,116300.0,24.06,24.1,24.04,24.05,116300.0
2008-06-30 14:00:00,24.06,24.1,24.01,24.01,266100.0,24.06,24.1,24.01,24.01,266100.0
2008-06-30 15:00:00,24.02,24.11,23.91,23.91,395500.0,24.02,24.11,23.91,23.91,395500.0
2008-07-01 09:30:00,23.71,23.83,23.51,23.83,98100.0,23.71,23.83,23.51,23.83,98100.0
2008-07-01 10:00:00,23.82,23.94,23.67,23.75,165200.0,23.82,23.94,23.67,23.75,165200.0
2008-07-01 11:00:00,23.77,23.81,23.66,23.67,114000.0,23.77,23.81,23.66,23.67,114000.0
2008-07-01 12:00:00,23.66,23.67,23.51,23.61,170000.0,23.66,23.67,23.51,23.61,170000.0
2008-07-01 13:00:00,23.6,23.79,23.58,23.76,146600.0,23.6,23.79,23.58,23.76,146600.0
2008-07-01 14:00:00,23.77,23.91,23.67,23.78,123200.0,23.77,23.91,23.67,23.78,123200.0
2008-07-01 15:00:00,23.77,23.86,23.69,23.81,277100.0,23.77,23.86,23.69,23.81,277100.0
2008-07-02 09:30:00,23.88,24.08,23.67,24.05,97800.0,23.88,24.08,23.67,24.05,97800.0
2008-07-02 10:00:00,24.06,24.1,23.96,24.02,129700.0,24.06,24.1,23.96,24.02,129700.0
2008-07-02 11:00:00,24.01,24.01,23.84,23.85,262500.0,24.01,24.01,23.84,23.85,262500.0
2008-07-02 12:00:00,23.85,23.97,23.85,23.91,253800.0,23.85,23.97,23.85,23.91,253800.0
2008-07-02 13:00:00,23.91,24.01,23.86,24.01,222400.0,23.91,24.01,23.86,24.01,222400.0
2008-07-02 14:00:00,24.01,24.02,23.83,23.86,151700.0,24.01,24.02,23.83,23.86,151700.0
2008-07-02 15:00:00,23.85,23.9,23.75,23.75,378200.0,23.85,23.9,23.75,23.75,378200.0
2008-07-03 09:30:00,23.84,23.88,23.63,23.66,96100.0,23.84,23.88,23.63,23.66,96100.0
2008-07-03 10:00:00,23.65,23.68,23.49,23.52,354600.0,23.65,23.68,23.49,23.52,354600.0
2008-07-03 11:00:00,23.51,23.57,23.48,23.52,389300.0,23.51,23.57,23.48,23.52,389300.0
2008-07-03 12:00:00,23.53,23.53,23.42,23.47,250400.0,23.53,23.53,23.42,23.47,250400.0
2008-07-07 09:30:00,23.52,23.99,23.42,23.88,68200.0,23.52,23.99,23.42,23.88,68200.0
2008-07-07 10:00:00,23.88,23.89,23.79,23.81,206600.0,23.88,23.89,23.79,23.81,206600.0
2008-07-07 11:00:00,23.81,23.85,23.8,23.83,239000.0,23.81,23.85,23.8,23.83,239000.0
2008-07-07 12:00:00,23.83,23.84,23.73,23.74,290000.0,23.83,23.84,23.73,23.74,290000.0
2008-07-07 13:00:00,23.74,23.75,23.58,23.6,244200.0,23.74,23.75,23.58,23.6,244200.0
2008-07-07 14:00:00,23.61,23.66,23.6,23.61,341200.0,23.61,23.66,23.6,23.61,341200.0
2008-07-07 15:00:00,23.61,23.88,23.6,23.68,391800.0,23.61,23.88,23.6,23.68,391800.0
2008-07-08 09:30:00,23.71,24.1,23.43,24.0,83200.0,23.71,24.1,23.43,24.0,83200.0
2008-07-08 10:00:00,24.0,24.05,23.83,23.9,236200.0,24.0,24.05,23.83,23.9,236200.0
2008-07-08 11:00:00,23.91,23.95,23.76,23.83,239600.0,23.91,23.95,23.76,23.83,239600.0
2008-07-08 12:00:00,23.83,23.93,23.81,23.86,180100.0,23.83,23.93,23.81,23.86,180100.0
2008-07-08 13:00:00,23.86,23.91,23.83,23.89,230100.0,23.86,23.91,23.83,23.89,230100.0
2008-07-08 14:00:00,23.88,24.06,23.86,24.01,258700.0,23.88,24.06,23.86,24.01,258700.0
2008-07-08 15:00:00,24.02,24.19,23.94,24.15,282900.0,24.02,24.19,23.94,24.15,282900.0
2008-07-09 09:30:00,24.09,24.11,23.87,24.02,86200.0,24.09,24.11,23.87,24.02,86200.0
2008-07-09 10:00:00,24.02,24.14,24.0,24.11,187300.0,24.02,24.14,24.0,24.11,187300.0
2008-07-09 11:00:00,24.1,24.2,24.06,24.1,143600.0,24.1,24.2,24.06,24.1,143600.0
2008-07-09 12:00:00,24.1,24.17,24.07,24.11,265000.0,24.1,24.17,24.07,24.11,265000.0
2008-07-09 13:00:00,24.12,24.13,24.08,24.11,363700.0,24.12,24.13,24.08,24.11,363700.0
2008-07-09 14:00:00,24.11,24.12,24.05,24.1,426200.0,24.11,24.12,24.05,24.1,426200.0
2008-07-09 15:00:00,24.1,24.15,23.92,24.0,945800.0,24.1,24.15,23.92,24.0,945800.0
2008-07-10 09:30:00,24.06,24.48,24.05,24.16,217200.0,24.06,24.48,24.05,24.16,217200.0
2008-07-10 10:00:00,24.15,24.23,24.04,24.12,559800.0,24.15,24.23,24.04,24.12,559800.0
2008-07-10 11:00:00,24.12,24.16,24.09,24.11,287800.0,24.12,24.16,24.09,24.11,287800.0
2008-07-10 12:00:00,24.12,24.2,24.09,24.1,318700.0,24.12,24.2,24.09,24.1,318700.0
2008-07-10 13:00:00,24.11,24.35,24.1,24.17,316800.0,24.11,24.35,24.1,24.17,316800.0
2008-07-10 14:00:00,24.16,24.19,24.06,24.09,849700.0,24.16,24.19,24.06,24.09,849700.0
2008-07-10 15:00:00,24.1,24.22,24.09,24.19,541900.0,24.1,24.22,24.09,24.19,541900.0
2008-07-11 09:30:00,24.01,24.15,23.95,24.1,218200.0,24.01,24.15,23.95,24.1,218200.0
2008-07-11 10:00:00,24.12,24.16,23.99,24.09,555100.0,24.12,24.16,23.99,24.09,555100.0
2008-07-11 11:00:00,24.08,24.18,24.04,24.17,478500.0,24.08,24.18,24.04,24.17,478500.0
2008-07-11 12:00:00,24.17,24.18,24.05,24.06,184200.0,24.17,24.18,24.05,24.06,184200.0
2008-07-11 13:00:00,24.06,24.23,24.05,24.13,376300.0,24.06,24.23,24.05,24.13,376300.0
2008-07-11 14:00:00,24.14,24.35,24.1,24.33,384000.0,24.14,24.35,24.1,24.33,384000.0
2008-07-11 15:00:00,24.33,24.48,24.13,24.27,394600.0,24.33,24.48,24.13,24.27,394600.0
2008-07-14 09:30:00,24.37,24.39,23.99,24.0,327500.0,24.37,24.39,23.99,24.0,327500.0
2008-07-14 10:00:00,24.0,24.04,23.78,24.01,864400.0,24.0,24.04,23.78,24.01,864400.0
2008-07-14 11:00:00,24.01,24.04,23.77,23.86,746100.0,24.01,24.04,23.77,23.86,746100.0
2008-07-14 12:00:00,23.84,23.91,23.77,23.81,310100.0,23.84,23.91,23.77,23.81,310100.0
2008-07-14 13:00:00,23.81,23.96,23.77,23.95,483400.0,23.81,23.96,23.77,23.95,483400.0
2008-07-14 14:00:00,23.95,24.03,23.84,23.88,255600.0,23.95,24.03,23.84,23.88,255600.0
2008-07-14 15:00:00,23.88,24.0,23.82,23.9,898100.0,23.88,24.0,23.82,23.9,898100.0
2008-07-15 09:30:00,23.89,23.98,23.75,23.77,138600.0,23.89,23.98,23.75,23.77,138600.0
2008-07-15 10:00:00,23.75,23.82,23.56,23.66,265900.0,23.75,23.82,23.56,23.66,265900.0
2008-07-15 11:00:00,23.66,23.88,23.59,23.73,193700.0,23.66,23.88,23.59,23.73,193700.0
2008-07-15 12:00:00,23.72,24.01,23.68,23.92,166200.0,23.72,24.01,23.68,23.92,166200.0
2008-07-15 13:00:00,23.94,24.04,23.85,23.95,113600.0,23.94,24.04,23.85,23.95,113600.0
2008-07-15 14:00:00,23.96,24.07,23.86,23.99,151000.0,23.96,24.07,23.86,23.99,151000.0
2008-07-15 15:00:00,23.99,24.13,23.87,23.93,272500.0,23.99,24.13,23.87,23.93,272500.0
2008-07-16 09:30:00,23.96,23.97,23.33,23.54,101300.0,23.96,23.97,23.33,23.54,101300.0
2008-07-16 10:00:00,23.54,23.77,23.24,23.75,256900.0,23.54,23.77,23.24,23.75,256900.0
2008-07-16 11:00:00,23.76,23.96,23.73,23.82,161100.0,23.76,23.96,23.73,23.82,161100.0
2008-07-16 12:00:00,23.82,23.88,23.73,23.86,104300.0,23.82,23.88,23.73,23.86,104300.0
2008-07-16 13:00:00,23.86,24.04,23.85,24.01,150800.0,23.86,24.04,23.85,24.01,150800.0
2008-07-16 14:00:00,23.99,24.2,23.9,24.18,240300.0,23.99,24.2,23.9,24.18,240300.0
2008-07-16 15:00:00,24.18,24.29,24.07,24.22,311100.0,24.18,24.29,24.07,24.22,311100.0
2008-07-17 09:30:00,24.17,24.33,24.01,24.02,58300.0,24.17,24.33,24.01,24.02,58300.0
2008-07-17 10:00:00,24.01,24.21,23.87,24.13,86200.0,24.01,24.21,23.87,24.13,86200.0
2008-07-17 11:00:00,24.12,24.31,23.95,24.31,65700.0,24.12,24.31,23.95,24.31,65700.0
2008-07-17 12:00:00,24.29,24.29,24.16,24.27,37000.0,24.29,24.29,24.16,24.27,37000.0
2008-07-17 13:00:00,24.26,24.62,24.23,24.6,97300.0,24.26,24.62,24.23,24.6,97300.0
2008-07-17 14:00:00,24.6,24.65,24.54,24.6,89100.0,24.6,24.65,24.54,24.6,89100.0
2008-07-17 15:00:00,24.59,24.68,24.42,24.54,185000.0,24.59,24.68,24.42,24.54,185000.0
2008-07-18 09:30:00,24.58,24.69,24.46,24.46,87000.0,24.58,24.69,24.46,24.46,87000.0
2008-07-18 10:00:00,24.46,24.6,24.3,24.51,103900.0,24.46,24.6,24.3,24.51,103900.0
2008-07-18 11:00:00,24.52,24.7,24.46,24.6,98800.0,24.52,24.7,24.46,24.6,98800.0
2008-07-18 12:00:00,24.62,24.64,24.43,24.53,130600.0,24.62,24.64,24.43,24.53,130600.0
2008-07-18 13:00:00,24.53,24.76,24.53,24.59,115700.0,24.53,24.76,24.53,24.59,115700.0
2008-07-18 14:00:00,24.59,24.62,24.48,24.53,130100.0,24.59,24.62,24.48,24.53,130100.0
2008-07-18 15:00:00,24.54,24.61,24.49,24.51,388500.0,24.54,24.61,24.49,24.51,388500.0
2008-07-21 09:30:00,24.54,24.59,24.33,24.48,31900.0,24.54,24.59,24.33,24.48,31900.0
2008-07-21 10:00:00,24.51,24.55,24.26,24.38,100600.0,24.51,24.55,24.26,24.38,100600.0
2008-07-21 11:00:00,24.38,24.45,24.17,24.2,99400.0,24.38,24.45,24.17,24.2,99400.0
2008-07-21 12:00:00,24.2,24.23,24.1,24.11,56400.0,24.2,24.23,24.1,24.11,56400.0
2008-07-21 13:00:00,24.11,24.23,24.08,24.22,60000.0,24.11,24.23,24.08,24.22,60000.0
2008-07-21 14:00:00,24.22,24.23,24.08,24.14,73800.0,24.22,24.23,24.08,24.14,73800.0
2008-07-21 15:00:00,24.14,24.25,24.1,24.25,130900.0,24.14,24.25,24.1,24.25,130900.0
2008-07-22 09:30:00,24.05,24.19,23.9,24.11,91900.0,24.05,24.19,23.9,24.11,91900.0
2008-07-22 10:00:00,24.11,24.27,23.85,23.85,221500.0,24.11,24.27,23.85,23.85,221500.0
2008-07-22 11:00:00,23.85,24.09,23.82,24.06,164600.0,23.85,24.09,23.82,24.06,164600.0
2008-07-22 12:00:00,24.06,24.26,24.01,24.25,200600.0,24.06,24.26,24.01,24.25,200600.0
2008-07-22 13:00:00,24.25,24.26,24.15,24.2,127000.0,24.25,24.26,24.15,24.2,127000.0
2008-07-22 14:00:00,24.2,24.22,24.06,24.08,186100.0,24.2,24.22,24.06,24.08,186100.0
2008-07-22 15:00:00,24.1,24.11,23.99,24.1,448900.0,24.1,24.11,23.99,24.1,448900.0
2008-07-23 09:30:00,24.18,24.34,24.08,24.21,95000.0,24.18,24.34,24.08,24.21,95000.0
2008-07-23 10:00:00,24.21,24.74,24.21,24.66,85100.0,24.21,24.74,24.21,24.66,85100.0
2008-07-23 11:00:00,24.67,24.71,24.51,24.51,73200.0,24.67,24.71,24.51,24.51,73200.0
2008-07-23 12:00:00,24.51,24.54,24.37,24.39,87100.0,24.51,24.54,24.37,24.39,87100.0
2008-07-23 13:00:00,24.39,24.44,24.22,24.24,120500.0,24.39,24.44,24.22,24.24,120500.0
2008-07-23 14:00:00,24.24,24.51,24.24,24.42,237200.0,24.24,24.51,24.24,24.42,237200.0
2008-07-23 15:00:00,24.42,24.49,24.32,24.45,203300.0,24.42,24.49,24.32,24.45,203300.0
2008-07-24 09:30:00,24.22,24.22,23.46,23.73,167700.0,24.22,24.22,23.46,23.73,167700.0
2008-07-24 10:00:00,23.72,23.96,23.5,23.94,261600.0,23.72,23.96,23.5,23.94,261600.0
2008-07-24 11:00:00,23.94,24.03,23.92,24.02,181300.0,23.94,24.03,23.92,24.02,181300.0
2008-07-24 12:00:00,24.01,24.02,23.76,23.9,114700.0,24.01,24.02,23.76,23.9,114700.0
2008-07-24 13:00:00,23.9,24.09,23.85,24.01,139900.0,23.9,24.09,23.85,24.01,139900.0
2008-07-24 14:00:00,24.0,24.03,23.84,23.93,163300.0,24.0,24.03,23.84,23.93,163300.0
2008-07-24 15:00:00,23.93,24.01,23.76,23.77,273100.0,23.93,24.01,23.76,23.77,273100.0
2008-07-25 09:30:00,23.86,24.09,23.76,24.0,67400.0,23.86,24.09,23.76,24.0,67400.0
2008-07-25 10:00:00,24.04,24.16,23.94,24.04,101600.0,24.04,24.16,23.94,24.04,101600.0
2008-07-25 11:00:00,24.04,24.05,23.94,23.95,98400.0,24.04,24.05,23.94,23.95,98400.0
2008-07-25 12:00:00,23.95,23.96,23.82,23.87,62500.0,23.95,23.96,23.82,23.87,62500.0
2008-07-25 13:00:00,23.87,24.03,23.84,23.91,164500.0,23.87,24.03,23.84,23.91,164500.0
2008-07-25 14:00:00,23.91,24.0,23.86,24.0,116800.0,23.91,24.0,23.86,24.0,116800.0
2008-07-25 15:00:00,24.01,24.05,23.92,24.01,237300.0,24.01,24.05,23.92,24.01,237300.0
2008-07-28 09:30:00,24.02,24.3,24.02,24.19,65500.0,24.02,24.3,24.02,24.19,65500.0
2008-07-28 10:00:00,24.19,24.23,23.94,23.97,118300.0,24.19,24.23,23.94,23.97,118300.0
2008-07-28 11:00:00,23.96,23.96,23.8,23.91,58600.0,23.96,23.96,23.8,23.91,58600.0
2008-07-28 12:00:00,23.9,23.95,23.8,23.8,43200.0,23.9,23.95,23.8,23.8,43200.0
2008-07-28 13:00:00,23.8,23.87,23.77,23.82,38600.0,23.8,23.87,23.77,23.82,38600.0
2008-07-28 14:00:00,23.83,23.86,23.76,23.79,59200.0,23.83,23.86,23.76,23.79,59200.0
2008-07-28 15:00:00,23.8,23.84,23.76,23.81,202500.0,23.8,23.84,23.76,23.81,202500.0
2008-07-29 09:30:00,23.89,24.03,23.83,24.02,49000.0,23.89,24.03,23.83,24.02,49000.0
2008-07-29 10:00:00,24.02,24.18,24.02,24.15,117300.0,24.02,24.18,24.02,24.15,117300.0
2008-07-29 11:00:00,24.15,24.15,24.03,24.13,77600.0,24.15,24.15,24.03,24.13,77600.0
2008-07-29 12:00:00,24.11,24.14,24.01,24.02,54300.0,24.11,24.14,24.01,24.02,54300.0
2008-07-29 13:00:00,24.03,24.16,24.01,24.07,50000.0,24.03,24.16,24.01,24.07,50000.0
2008-07-29 14:00:00,24.07,24.08,23.9,24.02,80500.0,24.07,24.08,23.9,24.02,80500.0
2008-07-29 15:00:00,24.02,24.07,23.96,24.02,154800.0,24.02,24.07,23.96,24.02,154800.0
2008-07-30 09:30:00,23.99,24.31,23.89,24.05,42000.0,23.99,24.31,23.89,24.05,42000.0
2008-07-30 10:00:00,24.05,24.24,24.03,24.17,78600.0,24.05,24.24,24.03,24.17,78600.0
2008-07-30 11:00:00,24.17,24.37,24.16,24.37,82400.0,24.17,24.37,24.16,24.37,82400.0
2008-07-30 12:00:00,24.36,24.37,24.04,24.05,60500.0,24.36,24.37,24.04,24.05,60500.0
2008-07-30 13:00:00,24.05,24.14,23.93,24.03,72800.0,24.05,24.14,23.93,24.03,72800.0
2008-07-30 14:00:00,24.05,24.18,24.03,24.15,94100.0,24.05,24.18,24.03,24.15,94100.0
2008-07-30 15:00:00,24.15,24.31,24.04,24.31,159100.0,24.15,24.31,24.04,24.31,159100.0
2008-07-31 09:30:00,24.1,24.5,24.1,24.4,83900.0,24.1,24.5,24.1,24.4,83900.0
2008-07-31 10:00:00,24.38,24.5,24.28,24.38,94100.0,24.38,24.5,24.28,24.38,94100.0
2008-07-31 11:00:00,24.38,24.39,24.13,24.17,100000.0,24.38,24.39,24.13,24.17,100000.0
2008-07-31 12:00:00,24.17,24.22,24.06,24.08,79900.0,24.17,24.22,24.06,24.08,79900.0
2008-07-31 13:00:00,24.09,24.26,24.09,24.18,74600.0,24.09,24.26,24.09,24.18,74600.0
2008-07-31 14:00:00,24.17,24.27,24.14,24.21,122300.0,24.17,24.27,24.14,24.21,122300.0
2008-07-31 15:00:00,24.21,24.23,24.02,24.02,201500.0,24.21,24.23,24.02,24.02,201500.0
2008-08-01 09:30:00,24.17,24.17,23.42,23.58,82700.0,24.17,24.17,23.42,23.58,82700.0
2008-08-01 10:00:00,23.59,23.76,23.5,23.63,141000.0,23.59,23.76,23.5,23.63,141000.0
2008-08-01 11:00:00,23.63,23.71,23.58,23.69,134200.0,23.63,23.71,23.58,23.69,134200.0
2008-08-01 12:00:00,23.69,23.7,23.6,23.62,86900.0,23.69,23.7,23.6,23.62,86900.0
2008-08-01 13:00:00,23.63,23.79,23.63,23.71,89700.0,23.63,23.79,23.63,23.71,89700.0
2008-08-01 14:00:00,23.73,23.73,23.62,23.68,169100.0,23.73,23.73,23.62,23.68,169100.0
2008-08-01 15:00:00,23.69,23.78,23.61,23.66,447200.0,23.69,23.78,23.61,23.66,447200.0
2008-08-04 09:30:00,23.58,23.74,23.37,23.38,46100.0,23.58,23.74,23.37,23.38,46100.0
2008-08-04 10:00:00,23.38,23.38,23.26,23.31,92700.0,23.38,23.38,23.26,23.31,92700.0
2008-08-04 11:00:00,23.31,23.8,23.3,23.77,136000.0,23.31,23.8,23.3,23.77,136000.0
2008-08-04 12:00:00,23.76,23.81,23.7,23.72,72700.0,23.76,23.81,23.7,23.72,72700.0
2008-08-04 13:00:00,23.71,23.74,23.67,23.74,57300.0,23.71,23.74,23.67,23.74,57300.0
2008-08-04 14:00:00,23.75,23.92,23.72,23.92,103600.0,23.75,23.92,23.72,23.92,103600.0
2008-08-04 15:00:00,23.92,23.94,23.79,23.84,233300.0,23.92,23.94,23.79,23.84,233300.0
2008-08-05 09:30:00,24.0,24.0,23.83,23.89,64800.0,24.0,24.0,23.83,23.89,64800.0
2008-08-05 10:00:00,23.9,23.97,23.88,23.93,133200.0,23.9,23.97,23.88,23.93,133200.0
2008-08-05 11:00:00,23.93,24.05,23.92,24.01,93800.0,23.93,24.05,23.92,24.01,93800.0
2008-08-05 12:00:00,24.01,24.11,23.99,24.1,70200.0,24.01,24.11,23.99,24.1,70200.0
2008-08-05 13:00:00,24.1,24.17,24.09,24.16,48000.0,24.1,24.17,24.09,24.16,48000.0
2008-08-05 14:00:00,24.17,24.39,24.08,24.29,164900.0,24.17,24.39,24.08,24.29,164900.0
2008-08-05 15:00:00,24.3,24.46,24.26,24.45,195500.0,24.3,24.46,24.26,24.45,195500.0
2008-08-06 09:30:00,24.36,24.5,24.29,24.45,49500.0,24.36,24.5,24.29,24.45,49500.0
2008-08-06 10:00:00,24.45,24.49,24.35,24.41,105900.0,24.45,24.49,24.35,24.41,105900.0
2008-08-06 11:00:00,24.41,24.63,24.38,24.56,132600.0,24.41,24.63,24.38,24.56,132600.0
2008-08-06 12:00:00,24.56,24.81,24.55,24.75,128900.0,24.56,24.81,24.55,24.75,128900.0
2008-08-06 13:00:00,24.75,24.87,24.75,24.78,120400.0,24.75,24.87,24.75,24.78,120400.0
2008-08-06 14:00:00,24.77,24.95,24.77,24.91,134000.0,24.77,24.95,24.77,24.91,134000.0
2008-08-06 15:00:00,24.92,24.93,24.84,24.9,149000.0,24.92,24.93,24.84,24.9,149000.0
2008-08-07 09:30:00,24.76,24.91,24.66,24.9,46800.0,24.76,24.91,24.66,24.9,46800.0
2008-08-07 10:00:00,24.9,24.93,24.69,24.71,125800.0,24.9,24.93,24.69,24.71,125800.0
2008-08-07 11:00:00,24.71,24.74,24.5,24.61,232500.0,24.71,24.74,24.5,24.61,232500.0
2008-08-07 12:00:00,24.61,24.67,24.51,24.6,177000.0,24.61,24.67,24.51,24.6,177000.0
2008-08-07 13:00:00,24.6,24.65,24.56,24.57,133600.0,24.6,24.65,24.56,24.57,133600.0
2008-08-07 14:00:00,24.56,24.63,24.51,24.54,140300.0,24.56,24.63,24.51,24.54,140300.0
2008-08-07 15:00:00,24.53,24.56,24.33,24.43,246200.0,24.53,24.56,24.33,24.43,246200.0
2008-08-08 09:30:00,24.36,24.59,24.26,24.54,59800.0,24.36,24.59,24.26,24.54,59800.0
2008-08-08 10:00:00,24.53,24.93,24.53,24.77,100300.0,24.53,24.93,24.53,24.77,100300.0
2008-08-08 11:00:00,24.78,24.88,24.73,24.85,86600.0,24.78,24.88,24.73,24.85,86600.0
2008-08-08 12:00:00,24.85,24.95,24.82,24.83,77400.0,24.85,24.95,24.82,24.83,77400.0
2008-08-08 13:00:00,24.82,24.83,24.67,24.68,170600.0,24.82,24.83,24.67,24.68,170600.0
2008-08-08 14:00:00,24.68,24.71,24.66,24.67,171100.0,24.68,24.71,24.66,24.67,171100.0
2008-08-08 15:00:00,24.67,24.74,24.49,24.5,466800.0,24.67,24.74,24.49,24.5,466800.0
2008-08-11 09:30:00,24.68,24.71,24.5,24.6,100000.0,24.68,24.71,24.5,24.6,100000.0
2008-08-11 10:00:00,24.61,24.62,24.47,24.49,300900.0,24.61,24.62,24.47,24.49,300900.0
2008-08-11 11:00:00,24.49,24.49,24.33,24.35,305500.0,24.49,24.49,24.33,24.35,305500.0
2008-08-11 12:00:00,24.35,24.46,24.33,24.45,285600.0,24.35,24.46,24.33,24.45,285600.0
2008-08-11 13:00:00,24.44,24.61,24.42,24.57,196800.0,24.44,24.61,24.42,24.57,196800.0
2008-08-11 14:00:00,24.57,24.58,24.25,24.29,233800.0,24.57,24.58,24.25,24.29,233800.0
2008-08-11 15:00:00,24.3,24.5,24.3,24.43,404000.0,24.3,24.5,24.3,24.43,404000.0
2008-08-12 09:30:00,24.46,24.58,24.4,24.57,38900.0,24.46,24.58,24.4,24.57,38900.0
2008-08-12 10:00:00,24.56,24.67,24.45,24.48,91100.0,24.56,24.67,24.45,24.48,91100.0
2008-08-12 11:00:00,24.47,24.69,24.47,24.65,105600.0,24.47,24.69,24.47,24.65,105600.0
2008-08-12 12:00:00,24.65,24.7,24.62,24.7,65600.0,24.65,24.7,24.62,24.7,65600.0
2008-08-12 13:00:00,24.7,24.73,24.68,24.68,93100.0,24.7,24.73,24.68,24.68,93100.0
2008-08-12 14:00:00,24.68,24.78,24.68,24.74,103500.0,24.68,24.78,24.68,24.74,103500.0
2008-08-12 15:00:00,24.74,24.75,24.61,24.73,247600.0,24.74,24.75,24.61,24.73,247600.0
2008-08-13 09:30:00,24.68,24.99,24.59,24.74,77400.0,24.68,24.99,24.59,24.74,77400.0
2008-08-13 10:00:00,24.75,24.92,24.68,24.75,163300.0,24.75,24.92,24.68,24.75,163300.0
2008-08-13 11:00:00,24.75,24.75,24.54,24.56,149600.0,24.75,24.75,24.54,24.56,149600.0
2008-08-13 12:00:00,24.55,24.62,24.44,24.45,75000.0,24.55,24.62,24.44,24.45,75000.0
2008-08-13 13:00:00,24.46,24.51,24.45,24.46,125900.0,24.46,24.51,24.45,24.46,125900.0
2008-08-13 14:00:00,24.47,24.73,24.46,24.73,139000.0,24.47,24.73,24.46,24.73,139000.0
2008-08-13 15:00:00,24.72,24.75,24.58,24.65,133100.0,24.72,24.75,24.58,24.65,133100.0
2008-08-14 09:30:00,24.6,24.7,24.35,24.51,79700.0,24.6,24.7,24.35,24.51,79700.0
2008-08-14 10:00:00,24.5,24.54,24.31,24.37,151800.0,24.5,24.54,24.31,24.37,151800.0
2008-08-14 11:00:00,24.38,24.59,24.36,24.59,220000.0,24.38,24.59,24.36,24.59,220000.0
2008-08-14 12:00:00,24.58,24.69,24.53,24.58,126900.0,24.58,24.69,24.53,24.58,126900.0
2008-08-14 13:00:00,24.58,24.66,24.57,24.64,75100.0,24.58,24.66,24.57,24.64,75100.0
2008-08-14 14:00:00,24.64,24.66,24.55,24.55,133800.0,24.64,24.66,24.55,24.55,133800.0
2008-08-14 15:00:00,24.56,24.65,24.46,24.55,499100.0,24.56,24.65,24.46,24.55,499100.0
2008-08-15 09:30:00,24.7,24.9,24.6,24.65,82300.0,24.7,24.9,24.6,24.65,82300.0
2008-08-15 10:00:00,24.66,24.66,24.22,24.49,212200.0,24.66,24.66,24.22,24.49,212200.0
2008-08-15 11:00:00,24.47,24.5,24.35,24.43,114400.0,24.47,24.5,24.35,24.43,114400.0
2008-08-15 12:00:00,24.43,24.53,24.32,24.36,152000.0,24.43,24.53,24.32,24.36,152000.0
2008-08-15 13:00:00,24.36,24.37,23.98,24.03,350200.0,24.36,24.37,23.98,24.03,350200.0
2008-08-15 14:00:00,24.02,24.15,24.0,24.15,253300.0,24.02,24.15,24.0,24.15,253300.0
2008-08-15 15:00:00,24.14,24.22,24.09,24.1,264500.0,24.14,24.22,24.09,24.1,264500.0
2008-08-18 09:30:00,24.25,24.47,23.89,24.02,85500.0,24.25,24.47,23.89,24.02,85500.0
2008-08-18 10:00:00,24.01,24.04,23.67,23.7,228400.0,24.01,24.04,23.67,23.7,228400.0
2008-08-18 11:00:00,23.7,23.91,23.58,23.58,185400.0,23.7,23.91,23.58,23.58,185400.0
2008-08-18 12:00:00,23.58,23.79,23.54,23.67,117500.0,23.58,23.79,23.54,23.67,117500.0
2008-08-18 13:00:00,23.67,23.83,23.67,23.67,84600.0,23.67,23.83,23.67,23.67,84600.0
2008-08-18 14:00:00,23.67,23.75,23.65,23.72,153600.0,23.67,23.75,23.65,23.72,153600.0
2008-08-18 15:00:00,23.72,23.88,23.67,23.88,307400.0,23.72,23.88,23.67,23.88,307400.0
2008-08-19 09:30:00,23.7,23.73,23.52,23.63,79000.0,23.7,23.73,23.52,23.63,79000.0
2008-08-19 10:00:00,23.63,23.63,23.51,23.54,169600.0,23.63,23.63,23.51,23.54,169600.0
2008-08-19 11:00:00,23.54,23.58,23.51,23.51,129000.0,23.54,23.58,23.51,23.51,129000.0
2008-08-19 12:00:00,23.5,23.55,23.44,23.51,185800.0,23.5,23.55,23.44,23.51,185800.0
2008-08-19 13:00:00,23.5,23.6,23.47,23.51,103600.0,23.5,23.6,23.47,23.51,103600.0
2008-08-19 14:00:00,23.51,23.61,23.47,23.52,152200.0,23.51,23.61,23.47,23.52,152200.0
2008-08-19 15:00:00,23.52,23.53,23.28,23.32,306400.0,23.52,23.53,23.28,23.32,306400.0
2008-08-20 09:30:00,23.52,23.88,23.52,23.58,147400.0,23.52,23.88,23.52,23.58,147400.0
2008-08-20 10:00:00,23.57,24.17,23.54,24.16,286000.0,23.57,24.17,23.54,24.16,286000.0
2008-08-20 11:00:00,24.15,24.16,23.72,23.93,202100.0,24.15,24.16,23.72,23.93,202100.0
2008-08-20 12:00:00,23.94,24.03,23.93,24.0,198700.0,23.94,24.03,23.93,24.0,198700.0
2008-08-20 13:00:00,24.0,24.18,23.98,24.17,189000.0,24.0,24.18,23.98,24.17,189000.0
2008-08-20 14:00:00,24.16,24.16,23.97,24.11,302600.0,24.16,24.16,23.97,24.11,302600.0
2008-08-20 15:00:00,24.1,24.27,23.98,24.15,765900.0,24.1,24.27,23.98,24.15,765900.0
2008-08-21 09:30:00,20.54,20.93,19.59,20.08,1866600.0,20.54,20.93,19.59,20.08,1866600.0
2008-08-21 10:00:00,20.09,21.73,20.0,21.03,1991100.0,20.09,21.73,20.0,21.03,1991100.0
2008-08-21 11:00:00,21.03,22.1,21.02,21.6,813900.0,21.03,22.1,21.02,21.6,813900.0
2008-08-21 12:00:00,21.6,21.7,21.3,21.56,280500.0,21.6,21.7,21.3,21.56,280500.0
2008-08-21 13:00:00,21.57,22.02,21.4,21.98,442600.0,21.57,22.02,21.4,21.98,442600.0
2008-08-21 14:00:00,21.98,21.99,21.55,21.58,482000.0,21.98,21.99,21.55,21.58,482000.0
2008-08-21 15:00:00,21.59,21.72,21.27,21.27,816600.0,21.59,21.72,21.27,21.27,816600.0
2008-08-22 09:30:00,21.35,21.4,21.14,21.24,408800.0,21.35,21.4,21.14,21.24,408800.0
2008-08-22 10:00:00,21.25,21.52,21.21,21.43,428900.0,21.25,21.52,21.21,21.43,428900.0
2008-08-22 11:00:00,21.43,21.43,21.25,21.3,233700.0,21.43,21.43,21.25,21.3,233700.0
2008-08-22 12:00:00,21.3,21.35,21.21,21.34,197000.0,21.3,21.35,21.21,21.34,197000.0
2008-08-22 13:00:00,21.34,21.4,21.33,21.39,125000.0,21.34,21.4,21.33,21.39,125000.0
2008-08-22 14:00:00,21.4,21.44,21.37,21.4,226700.0,21.4,21.44,21.37,21.4,226700.0
2008-08-22 15:00:00,21.4,21.99,21.29,21.94,904400.0,21.4,21.99,21.29,21.94,904400.0
2008-08-25 09:30:00,21.7,21.78,21.45,21.47,251200.0,21.7,21.78,21.45,21.47,251200.0
2008-08-25 10:00:00,21.48,21.64,21.45,21.52,325100.0,21.48,21.64,21.45,21.52,325100.0
2008-08-25 11:00:00,21.51,21.52,21.24,21.25,228000.0,21.51,21.52,21.24,21.25,228000.0
2008-08-25 12:00:00,21.24,21.3,21.22,21.29,162800.0,21.24,21.3,21.22,21.29,162800.0
2008-08-25 13:00:00,21.28,21.32,21.24,21.27,130100.0,21.28,21.32,21.24,21.27,130100.0
2008-08-25 14:00:00,21.26,21.32,21.22,21.28,180100.0,21.26,21.32,21.22,21.28,180100.0
2008-08-25 15:00:00,21.28,21.29,21.15,21.18,370700.0,21.28,21.29,21.15,21.18,370700.0
2008-08-26 09:30:00,21.25,21.42,21.1,21.27,134600.0,21.25,21.42,21.1,21.27,134600.0
2008-08-26 10:00:00,21.27,21.42,21.24,21.4,153700.0,21.27,21.42,21.24,21.4,153700.0
2008-08-26 11:00:00,21.4,21.46,21.23,21.3,190000.0,21.4,21.46,21.23,21.3,190000.0
2008-08-26 12:00:00,21.29,21.32,21.25,21.26,139600.0,21.29,21.32,21.25,21.26,139600.0
2008-08-26 13:00:00,21.26,21.29,21.24,21.28,98100.0,21.26,21.29,21.24,21.28,98100.0
2008-08-26 14:00:00,21.27,21.27,21.11,21.13,275100.0,21.27,21.27,21.11,21.13,275100.0
2008-08-26 15:00:00,21.13,21.26,21.13,21.23,331800.0,21.13,21.26,21.13,21.23,331800.0
2008-08-27 09:30:00,21.24,21.33,21.19,21.25,84300.0,21.24,21.33,21.19,21.25,84300.0
2008-08-27 10:00:00,21.24,21.43,21.22,21.4,279800.0,21.24,21.43,21.22,21.4,279800.0
2008-08-27 11:00:00,21.4,21.57,21.38,21.4,221800.0,21.4,21.57,21.38,21.4,221800.0
2008-08-27 12:00:00,21.4,21.64,21.4,21.63,129400.0,21.4,21.64,21.4,21.63,129400.0
2008-08-27 13:00:00,21.63,21.64,21.55,21.58,74800.0,21.63,21.64,21.55,21.58,74800.0
2008-08-27 14:00:00,21.57,21.62,21.55,21.56,160900.0,21.57,21.62,21.55,21.56,160900.0
2008-08-27 15:00:00,21.55,21.57,21.41,21.55,423500.0,21.55,21.57,21.41,21.55,423500.0
2008-08-28 09:30:00,21.57,21.71,21.49,21.7,203800.0,21.57,21.71,21.49,21.7,203800.0
2008-08-28 10:00:00,21.71,21.77,21.61,21.68,288500.0,21.71,21.77,21.61,21.68,288500.0
2008-08-28 11:00:00,21.69,21.73,21.61,21.69,224300.0,21.69,21.73,21.61,21.69,224300.0
2008-08-28 12:00:00,21.69,21.7,21.6,21.63,213800.0,21.69,21.7,21.6,21.63,213800.0
2008-08-28 13:00:00,21.63,21.7,21.57,21.6,135200.0,21.63,21.7,21.57,21.6,135200.0
2008-08-28 14:00:00,21.6,21.64,21.59,21.6,228100.0,21.6,21.64,21.59,21.6,228100.0
2008-08-28 15:00:00,21.61,21.71,21.58,21.7,413500.0,21.61,21.71,21.58,21.7,413500.0
2008-08-29 09:30:00,21.72,21.78,21.34,21.35,78400.0,21.72,21.78,21.34,21.35,78400.0
2008-08-29 10:00:00,21.36,21.43,21.3,21.38,264600.0,21.36,21.43,21.3,21.38,264600.0
2008-08-29 11:00:00,21.37,21.39,21.34,21.37,160400.0,21.37,21.39,21.34,21.37,160400.0
2008-08-29 12:00:00,21.37,21.48,21.35,21.44,172500.0,21.37,21.48,21.35,21.44,172500.0
2008-08-29 13:00:00,21.45,21.58,21.45,21.49,149100.0,21.45,21.58,21.45,21.49,149100.0
2008-08-29 14:00:00,21.48,21.53,21.46,21.52,127200.0,21.48,21.53,21.46,21.52,127200.0
2008-08-29 15:00:00,21.51,21.6,21.48,21.53,529900.0,21.51,21.6,21.48,21.53,529900.0
2008-09-02 09:30:00,21.52,21.98,21.5,21.78,137700.0,21.52,21.98,21.5,21.78,137700.0
2008-09-02 10:00:00,21.78,21.83,21.53,21.64,195000.0,21.78,21.83,21.53,21.64,195000.0
2008-09-02 11:00:00,21.64,21.76,21.57,21.58,193400.0,21.64,21.76,21.57,21.58,193400.0
2008-09-02 12:00:00,21.58,21.67,21.38,21.5,167200.0,21.58,21.67,21.38,21.5,167200.0
2008-09-02 13:00:00,21.49,21.5,21.2,21.24,134900.0,21.49,21.5,21.2,21.24,134900.0
2008-09-02 14:00:00,21.24,21.27,21.13,21.17,163100.0,21.24,21.27,21.13,21.17,163100.0
2008-09-02 15:00:00,21.18,21.22,21.13,21.21,195900.0,21.18,21.22,21.13,21.21,195900.0
2008-09-03 09:30:00,21.11,21.39,21.11,21.34,99100.0,21.11,21.39,21.11,21.34,99100.0
2008-09-03 10:00:00,21.35,21.38,21.08,21.29,314800.0,21.35,21.38,21.08,21.29,314800.0
2008-09-03 11:00:00,21.3,21.42,21.21,21.23,292100.0,21.3,21.42,21.21,21.23,292100.0
2008-09-03 12:00:00,21.23,21.26,21.13,21.17,99200.0,21.23,21.26,21.13,21.17,99200.0
2008-09-03 13:00:00,21.18,21.18,21.1,21.13,192100.0,21.18,21.18,21.1,21.13,192100.0
2008-09-03 14:00:00,21.13,21.19,21.07,21.07,240200.0,21.13,21.19,21.07,21.07,240200.0
2008-09-03 15:00:00,21.08,21.29,21.08,21.2,423700.0,21.08,21.29,21.08,21.2,423700.0
2008-09-04 09:30:00,21.06,21.11,20.83,20.85,63100.0,21.06,21.11,20.83,20.85,63100.0
2008-09-04 10:00:00,20.86,20.96,20.71,20.77,163400.0,20.86,20.96,20.71,20.77,163400.0
2008-09-04 11:00:00,20.77,20.77,20.59,20.6,256300.0,20.77,20.77,20.59,20.6,256300.0
2008-09-04 12:00:00,20.61,20.68,20.53,20.59,248800.0,20.61,20.68,20.53,20.59,248800.0
2008-09-04 13:00:00,20.59,20.75,20.59,20.71,126400.0,20.59,20.75,20.59,20.71,126400.0
2008-09-04 14:00:00,20.72,20.72,20.62,20.69,123900.0,20.72,20.72,20.62,20.69,123900.0
2008-09-04 15:00:00,20.7,20.75,20.55,20.56,311000.0,20.7,20.75,20.55,20.56,311000.0
2008-09-05 09:30:00,20.43,20.71,20.36,20.52,127200.0,20.43,20.71,20.36,20.52,127200.0
2008-09-05 10:00:00,20.53,20.59,20.26,20.39,251800.0,20.53,20.59,20.26,20.39,251800.0
2008-09-05 11:00:00,20.38,20.6,20.33,20.54,199100.0,20.38,20.6,20.33,20.54,199100.0
2008-09-05 12:00:00,20.53,20.72,20.43,20.7,199100.0,20.53,20.72,20.43,20.7,199100.0
2008-09-05 13:00:00,20.68,20.79,20.59,20.67,119400.0,20.68,20.79,20.59,20.67,119400.0
2008-09-05 14:00:00,20.67,20.84,20.61,20.76,183700.0,20.67,20.84,20.61,20.76,183700.0
2008-09-05 15:00:00,20.75,20.8,20.64,20.67,217100.0,20.75,20.8,20.64,20.67,217100.0
2008-09-08 09:30:00,20.84,21.1,20.61,20.61,157600.0,20.84,21.1,20.61,20.61,157600.0
2008-09-08 10:00:00,20.61,20.81,20.5,20.5,256200.0,20.61,20.81,20.5,20.5,256200.0
2008-09-08 11:00:00,20.5,20.65,20.38,20.53,294900.0,20.5,20.65,20.38,20.53,294900.0
2008-09-08 12:00:00,20.54,20.58,20.36,20.39,339600.0,20.54,20.58,20.36,20.39,339600.0
2008-09-08 13:00:00,20.4,20.45,20.34,20.35,207000.0,20.4,20.45,20.34,20.35,207000.0
2008-09-08 14:00:00,20.35,20.64,20.33,20.58,309100.0,20.35,20.64,20.33,20.58,309100.0
2008-09-08 15:00:00,20.58,20.86,20.53,20.79,604300.0,20.58,20.86,20.53,20.79,604300.0
2008-09-09 09:30:00,20.74,20.91,20.53,20.88,106800.0,20.74,20.91,20.53,20.88,106800.0
2008-09-09 10:00:00,20.86,20.88,20.51,20.63,256300.0,20.86,20.88,20.51,20.63,256300.0
2008-09-09 11:00:00,20.63,20.64,20.44,20.53,208700.0,20.63,20.64,20.44,20.53,208700.0
2008-09-09 12:00:00,20.53,20.6,20.48,20.54,209600.0,20.53,20.6,20.48,20.54,209600.0
2008-09-09 13:00:00,20.53,20.6,20.43,20.43,199800.0,20.53,20.6,20.43,20.43,199800.0
2008-09-09 14:00:00,20.43,20.46,20.28,20.31,284900.0,20.43,20.46,20.28,20.31,284900.0
2008-09-09 15:00:00,20.32,20.44,20.23,20.25,592900.0,20.32,20.44,20.23,20.25,592900.0
2008-09-10 09:30:00,20.51,20.51,20.28,20.43,95700.0,20.51,20.51,20.28,20.43,95700.0
2008-09-10 10:00:00,20.43,20.64,20.43,20.55,182300.0,20.43,20.64,20.43,20.55,182300.0
2008-09-10 11:00:00,20.56,20.61,20.44,20.57,165000.0,20.56,20.61,20.44,20.57,165000.0
2008-09-10 12:00:00,20.55,20.7,20.53,20.7,114500.0,20.55,20.7,20.53,20.7,114500.0
2008-09-10 13:00:00,20.69,20.74,20.63,20.65,132700.0,20.69,20.74,20.63,20.65,132700.0
2008-09-10 14:00:00,20.65,20.88,20.63,20.82,341100.0,20.65,20.88,20.63,20.82,341100.0
2008-09-10 15:00:00,20.83,20.94,20.71,20.81,544600.0,20.83,20.94,20.71,20.81,544600.0
2008-09-11 09:30:00,20.8,20.96,20.49,20.51,117700.0,20.8,20.96,20.49,20.51,117700.0
2008-09-11 10:00:00,20.51,20.82,20.51,20.67,231800.0,20.51,20.82,20.51,20.67,231800.0
2008-09-11 11:00:00,20.67,20.73,20.53,20.65,197600.0,20.67,20.73,20.53,20.65,197600.0
2008-09-11 12:00:00,20.66,20.76,20.45,20.52,197800.0,20.66,20.76,20.45,20.52,197800.0
2008-09-11 13:00:00,20.52,20.53,20.37,20.5,195200.0,20.52,20.53,20.37,20.5,195200.0
2008-09-11 14:00:00,20.51,20.72,20.51,20.63,257200.0,20.51,20.72,20.51,20.63,257200.0
2008-09-11 15:00:00,20.63,20.76,20.57,20.73,416100.0,20.63,20.76,20.57,20.73,416100.0
2008-09-12 09:30:00,20.66,20.7,20.5,20.52,78800.0,20.66,20.7,20.5,20.52,78800.0
2008-09-12 10:00:00,20.53,20.67,20.41,20.53,198300.0,20.53,20.67,20.41,20.53,198300.0
2008-09-12 11:00:00,20.52,20.82,20.5,20.7,268400.0,20.52,20.82,20.5,20.7,268400.0
2008-09-12 12:00:00,20.7,20.83,20.64,20.65,165100.0,20.7,20.83,20.64,20.65,165100.0
2008-09-12 13:00:00,20.64,20.74,20.57,20.69,178800.0,20.64,20.74,20.57,20.69,178800.0
2008-09-12 14:00:00,20.7,20.74,20.59,20.71,270900.0,20.7,20.74,20.59,20.71,270900.0
2008-09-12 15:00:00,20.71,20.78,20.55,20.61,508100.0,20.71,20.78,20.55,20.61,508100.0
2008-09-15 09:30:00,20.44,20.53,20.03,20.2,203300.0,20.44,20.53,20.03,20.2,203300.0
2008-09-15 10:00:00,20.2,20.71,20.18,20.56,316300.0,20.2,20.71,20.18,20.56,316300.0
2008-09-15 11:00:00,20.57,20.6,20.23,20.24,235500.0,20.57,20.6,20.23,20.24,235500.0
2008-09-15 12:00:00,20.24,20.5,20.22,20.46,134400.0,20.24,20.5,20.22,20.46,134400.0
2008-09-15 13:00:00,20.46,20.53,20.26,20.32,72500.0,20.46,20.53,20.26,20.32,72500.0
2008-09-15 14:00:00,20.32,20.45,20.25,20.25,172900.0,20.32,20.45,20.25,20.25,172900.0
2008-09-15 15:00:00,20.26,20.31,20.05,20.06,456600.0,20.26,20.31,20.05,20.06,456600.0
2008-09-16 09:30:00,20.0,20.24,19.97,20.02,193000.0,20.0,20.24,19.97,20.02,193000.0
2008-09-16 10:00:00,20.02,20.21,19.98,20.19,218400.0,20.02,20.21,19.98,20.19,218400.0
2008-09-16 11:00:00,20.17,20.25,19.99,20.16,208800.0,20.17,20.25,19.99,20.16,208800.0
2008-09-16 12:00:00,20.17,20.33,20.13,20.32,164900.0,20.17,20.33,20.13,20.32,164900.0
2008-09-16 13:00:00,20.32,20.39,20.08,20.08,178200.0,20.32,20.39,20.08,20.08,178200.0
2008-09-16 14:00:00,20.07,20.44,20.0,20.27,350100.0,20.07,20.44,20.0,20.27,350100.0
2008-09-16 15:00:00,20.28,20.48,20.15,20.27,420000.0,20.28,20.48,20.15,20.27,420000.0
2008-09-17 09:30:00,20.05,20.25,20.05,20.21,59500.0,20.05,20.25,20.05,20.21,59500.0
2008-09-17 10:00:00,20.23,20.23,19.95,20.0,211100.0,20.23,20.23,19.95,20.0,211100.0
2008-09-17 11:00:00,20.0,20.02,19.8,19.91,305500.0,20.0,20.02,19.8,19.91,305500.0
2008-09-17 12:00:00,19.9,19.98,19.82,19.86,215000.0,19.9,19.98,19.82,19.86,215000.0
2008-09-17 13:00:00,19.85,19.97,19.81,19.84,254400.0,19.85,19.97,19.81,19.84,254400.0
2008-09-17 14:00:00,19.84,20.0,19.71,19.82,464500.0,19.84,20.0,19.71,19.82,464500.0
2008-09-17 15:00:00,19.81,19.98,19.64,19.65,465900.0,19.81,19.98,19.64,19.65,465900.0
2008-09-18 09:30:00,19.65,20.23,19.65,20.03,176100.0,19.65,20.23,19.65,20.03,176100.0
2008-09-18 10:00:00,20.02,20.12,19.67,19.7,272100.0,20.02,20.12,19.67,19.7,272100.0
2008-09-18 11:00:00,19.71,19.74,19.48,19.66,365300.0,19.71,19.74,19.48,19.66,365300.0
2008-09-18 12:00:00,19.66,19.74,19.47,19.51,280700.0,19.66,19.74,19.47,19.51,280700.0
2008-09-18 13:00:00,19.5,19.99,19.41,19.79,326200.0,19.5,19.99,19.41,19.79,326200.0
2008-09-18 14:00:00,19.78,19.81,19.45,19.65,293900.0,19.78,19.81,19.45,19.65,293900.0
2008-09-18 15:00:00,19.65,20.17,19.64,20.1,530400.0,19.65,20.17,19.64,20.1,530400.0
2008-09-19 09:30:00,20.43,21.0,20.31,20.71,257900.0,20.43,21.0,20.31,20.71,257900.0
2008-09-19 10:00:00,20.72,21.0,20.7,20.88,272200.0,20.72,21.0,20.7,20.88,272200.0
2008-09-19 11:00:00,20.89,21.14,20.89,21.1,189200.0,20.89,21.14,20.89,21.1,189200.0
2008-09-19 12:00:00,21.1,21.37,21.04,21.12,338300.0,21.1,21.37,21.04,21.12,338300.0
2008-09-19 13:00:00,21.11,21.15,20.87,20.99,146700.0,21.11,21.15,20.87,20.99,146700.0
2008-09-19 14:00:00,21.0,21.0,20.84,20.92,170800.0,21.0,21.0,20.84,20.92,170800.0
2008-09-19 15:00:00,20.94,21.25,20.75,21.2,505700.0,20.94,21.25,20.75,21.2,505700.0
2008-09-22 09:30:00,21.0,21.37,20.89,21.01,84600.0,21.0,21.37,20.89,21.01,84600.0
2008-09-22 10:00:00,21.01,21.1,20.96,21.02,164500.0,21.01,21.1,20.96,21.02,164500.0
2008-09-22 11:00:00,21.02,21.02,20.65,20.7,128900.0,21.02,21.02,20.65,20.7,128900.0
2008-09-22 12:00:00,20.71,20.84,20.68,20.77,115500.0,20.71,20.84,20.68,20.77,115500.0
2008-09-22 13:00:00,20.76,20.77,20.6,20.7,159300.0,20.76,20.77,20.6,20.7,159300.0
2008-09-22 14:00:00,20.71,20.72,20.53,20.55,226100.0,20.71,20.72,20.53,20.55,226100.0
2008-09-22 15:00:00,20.55,20.59,20.25,20.26,378500.0,20.55,20.59,20.25,20.26,378500.0
2008-09-23 09:30:00,20.46,20.76,20.29,20.6,191700.0,20.46,20.76,20.29,20.6,191700.0
2008-09-23 10:00:00,20.59,20.79,20.47,20.58,203400.0,20.59,20.79,20.47,20.58,203400.0
2008-09-23 11:00:00,20.58,20.72,20.54,20.58,160000.0,20.58,20.72,20.54,20.58,160000.0
2008-09-23 12:00:00,20.57,20.57,20.32,20.34,176200.0,20.57,20.57,20.32,20.34,176200.0
2008-09-23 13:00:00,20.33,20.35,20.11,20.24,160000.0,20.33,20.35,20.11,20.24,160000.0
2008-09-23 14:00:00,20.24,20.59,20.14,20.53,209100.0,20.24,20.59,20.14,20.53,209100.0
2008-09-23 15:00:00,20.54,20.57,20.13,20.25,353900.0,20.54,20.57,20.13,20.25,353900.0
2008-09-24 09:30:00,20.37,20.67,20.11,20.37,139400.0,20.37,20.67,20.11,20.37,139400.0
2008-09-24 10:00:00,20.35,20.52,20.24,20.51,172700.0,20.35,20.52,20.24,20.51,172700.0
2008-09-24 11:00:00,20.49,20.51,20.35,20.49,225000.0,20.49,20.51,20.35,20.49,225000.0
2008-09-24 12:00:00,20.5,20.56,20.39,20.46,143800.0,20.5,20.56,20.39,20.46,143800.0
2008-09-24 13:00:00,20.45,20.55,20.37,20.46,148200.0,20.45,20.55,20.37,20.46,148200.0
2008-09-24 14:00:00,20.47,20.53,20.3,20.3,148400.0,20.47,20.53,20.3,20.3,148400.0
2008-09-24 15:00:00,20.3,20.42,20.2,20.26,300800.0,20.3,20.42,20.2,20.26,300800.0
2008-09-25 09:30:00,20.1,20.58,20.1,20.54,52200.0,20.1,20.58,20.1,20.54,52200.0
2008-09-25 10:00:00,20.54,20.8,20.52,20.77,210600.0,20.54,20.8,20.52,20.77,210600.0
2008-09-25 11:00:00,20.77,20.81,20.55,20.7,266600.0,20.77,20.81,20.55,20.7,266600.0
2008-09-25 12:00:00,20.68,20.78,20.62,20.72,225700.0,20.68,20.78,20.62,20.72,225700.0
2008-09-25 13:00:00,20.72,21.07,20.72,21.03,336600.0,20.72,21.07,20.72,21.03,336600.0
2008-09-25 14:00:00,21.02,21.04,20.73,20.73,317400.0,21.02,21.04,20.73,20.73,317400.0
2008-09-25 15:00:00,20.74,20.87,20.71,20.77,323700.0,20.74,20.87,20.71,20.77,323700.0
2008-09-26 09:30:00,20.42,20.97,20.4,20.88,55700.0,20.42,20.97,20.4,20.88,55700.0
2008-09-26 10:00:00,20.88,20.92,20.71,20.71,122100.0,20.88,20.92,20.71,20.71,122100.0
2008-09-26 11:00:00,20.71,20.83,20.7,20.7,200200.0,20.71,20.83,20.7,20.7,200200.0
2008-09-26 12:00:00,20.71,20.84,20.7,20.74,117800.0,20.71,20.84,20.7,20.74,117800.0
2008-09-26 13:00:00,20.74,20.95,20.74,20.91,142200.0,20.74,20.95,20.74,20.91,142200.0
2008-09-26 14:00:00,20.91,20.95,20.82,20.82,189700.0,20.91,20.95,20.82,20.82,189700.0
2008-09-26 15:00:00,20.81,20.89,20.7,20.87,365700.0,20.81,20.89,20.7,20.87,365700.0
2008-09-29 09:30:00,20.63,20.97,20.52,20.6,96200.0,20.63,20.97,20.52,20.6,96200.0
2008-09-29 10:00:00,20.61,20.63,20.21,20.32,204100.0,20.61,20.63,20.21,20.32,204100.0
2008-09-29 11:00:00,20.32,20.32,19.97,20.11,252400.0,20.32,20.32,19.97,20.11,252400.0
2008-09-29 12:00:00,20.1,20.19,19.88,20.12,141800.0,20.1,20.19,19.88,20.12,141800.0
2008-09-29 13:00:00,20.12,20.28,19.72,19.76,187700.0,20.12,20.28,19.72,19.76,187700.0
2008-09-29 14:00:00,19.77,20.02,19.6,19.7,224200.0,19.77,20.02,19.6,19.7,224200.0
2008-09-29 15:00:00,19.7,20.02,19.43,19.87,289200.0,19.7,20.02,19.43,19.87,289200.0
2008-09-30 09:30:00,19.65,19.99,19.51,19.68,97400.0,19.65,19.99,19.51,19.68,97400.0
2008-09-30 10:00:00,19.68,19.96,19.64,19.84,127600.0,19.68,19.96,19.64,19.84,127600.0
2008-09-30 11:00:00,19.85,20.0,19.82,20.0,210300.0,19.85,20.0,19.82,20.0,210300.0
2008-09-30 12:00:00,19.99,20.01,19.88,19.88,162900.0,19.99,20.01,19.88,19.88,162900.0
2008-09-30 13:00:00,19.88,19.94,19.85,19.87,116400.0,19.88,19.94,19.85,19.87,116400.0
2008-09-30 14:00:00,19.87,20.11,19.82,19.98,220200.0,19.87,20.11,19.82,19.98,220200.0
2008-09-30 15:00:00,19.98,20.09,19.9,19.96,447100.0,19.98,20.09,19.9,19.96,447100.0
2008-10-01 09:30:00,19.7,20.17,19.7,20.08,94200.0,19.7,20.17,19.7,20.08,94200.0
2008-10-01 10:00:00,20.08,20.09,19.84,19.94,148400.0,20.08,20.09,19.84,19.94,148400.0
2008-10-01 11:00:00,19.93,19.94,19.74,19.81,144100.0,19.93,19.94,19.74,19.81,144100.0
2008-10-01 12:00:00,19.81,19.91,19.73,19.88,82700.0,19.81,19.91,19.73,19.88,82700.0
2008-10-01 13:00:00,19.88,19.88,19.56,19.64,124300.0,19.88,19.88,19.56,19.64,124300.0
2008-10-01 14:00:00,19.62,19.84,19.55,19.71,255600.0,19.62,19.84,19.55,19.71,255600.0
2008-10-01 15:00:00,19.69,19.88,19.63,19.85,293300.0,19.69,19.88,19.63,19.85,293300.0
2008-10-02 09:30:00,19.78,19.85,19.48,19.52,139000.0,19.78,19.85,19.48,19.52,139000.0
2008-10-02 10:00:00,19.49,19.62,19.3,19.41,162000.0,19.49,19.62,19.3,19.41,162000.0
2008-10-02 11:00:00,19.41,19.5,19.24,19.33,197600.0,19.41,19.5,19.24,19.33,197600.0
2008-10-02 12:00:00,19.33,19.36,19.21,19.21,80500.0,19.33,19.36,19.21,19.21,80500.0
2008-10-02 13:00:00,19.21,19.24,19.1,19.15,89100.0,19.21,19.24,19.1,19.15,89100.0
2008-10-02 14:00:00,19.15,19.27,18.9,19.08,144600.0,19.15,19.27,18.9,19.08,144600.0
2008-10-02 15:00:00,19.09,19.15,18.91,19.1,337300.0,19.09,19.15,18.91,19.1,337300.0
2008-10-03 09:30:00,19.09,19.39,19.07,19.27,42200.0,19.09,19.39,19.07,19.27,42200.0
2008-10-03 10:00:00,19.28,19.46,19.27,19.46,80500.0,19.28,19.46,19.27,19.46,80500.0
2008-10-03 11:00:00,19.44,19.52,19.25,19.29,128100.0,19.44,19.52,19.25,19.29,128100.0
2008-10-03 12:00:00,19.27,19.32,19.18,19.26,63700.0,19.27,19.32,19.18,19.26,63700.0
2008-10-03 13:00:00,19.24,19.35,18.68,18.88,205400.0,19.24,19.35,18.68,18.88,205400.0
2008-10-03 14:00:00,18.87,19.05,18.56,18.85,188100.0,18.87,19.05,18.56,18.85,188100.0
2008-10-03 15:00:00,18.84,18.87,18.37,18.42,320400.0,18.84,18.87,18.37,18.42,320400.0
2008-10-06 09:30:00,18.27,18.28,17.73,17.78,76200.0,18.27,18.28,17.73,17.78,76200.0
2008-10-06 10:00:00,17.78,17.86,17.1,17.32,159100.0,17.78,17.86,17.1,17.32,159100.0
2008-10-06 11:00:00,17.32,17.51,17.21,17.22,121600.0,17.32,17.51,17.21,17.22,121600.0
2008-10-06 12:00:00,17.22,17.36,17.16,17.22,144500.0,17.22,17.36,17.16,17.22,144500.0
2008-10-06 13:00:00,17.22,17.52,17.17,17.34,334500.0,17.22,17.52,17.17,17.34,334500.0
2008-10-06 14:00:00,17.32,17.37,16.99,17.23,361600.0,17.32,17.37,16.99,17.23,361600.0
2008-10-06 15:00:00,17.2,18.0,17.12,17.88,523100.0,17.2,18.0,17.12,17.88,523100.0
2008-10-07 09:30:00,17.91,18.11,17.74,17.85,42000.0,17.91,18.11,17.74,17.85,42000.0
2008-10-07 10:00:00,17.89,18.11,17.74,18.02,121900.0,17.89,18.11,17.74,18.02,121900.0
2008-10-07 11:00:00,18.01,18.2,17.99,18.01,154100.0,18.01,18.2,17.99,18.01,154100.0
2008-10-07 12:00:00,18.02,18.03,17.7,17.76,96400.0,18.02,18.03,17.7,17.76,96400.0
2008-10-07 13:00:00,17.74,17.87,17.39,17.39,185000.0,17.74,17.87,17.39,17.39,185000.0
2008-10-07 14:00:00,17.38,17.79,17.36,17.55,344300.0,17.38,17.79,17.36,17.55,344300.0
2008-10-07 15:00:00,17.55,17.64,17.24,17.28,326100.0,17.55,17.64,17.24,17.28,326100.0
2008-10-08 09:30:00,16.99,17.56,16.82,17.55,131300.0,16.99,17.56,16.82,17.55,131300.0
2008-10-08 10:00:00,17.49,17.7,16.93,17.21,224000.0,17.49,17.7,16.93,17.21,224000.0
2008-10-08 11:00:00,17.21,17.33,16.86,17.12,197700.0,17.21,17.33,16.86,17.12,197700.0
2008-10-08 12:00:00,17.14,17.15,16.75,16.97,141100.0,17.14,17.15,16.75,16.97,141100.0
2008-10-08 13:00:00,16.97,17.59,16.97,17.57,161900.0,16.97,17.59,16.97,17.57,161900.0
2008-10-08 14:00:00,17.56,17.67,17.3,17.41,185400.0,17.56,17.67,17.3,17.41,185400.0
2008-10-08 15:00:00,17.4,17.53,17.0,17.04,344900.0,17.4,17.53,17.0,17.04,344900.0
2008-10-09 09:30:00,17.11,17.46,16.98,17.31,165100.0,17.11,17.46,16.98,17.31,165100.0
2008-10-09 10:00:00,17.32,17.42,17.08,17.39,354200.0,17.32,17.42,17.08,17.39,354200.0
2008-10-09 11:00:00,17.4,17.64,17.37,17.39,267500.0,17.4,17.64,17.37,17.39,267500.0
2008-10-09 12:00:00,17.41,17.46,17.29,17.42,143100.0,17.41,17.46,17.29,17.42,143100.0
2008-10-09 13:00:00,17.41,17.55,17.33,17.42,183700.0,17.41,17.55,17.33,17.42,183700.0
2008-10-09 14:00:00,17.41,17.47,17.2,17.21,185200.0,17.41,17.47,17.2,17.21,185200.0
2008-10-09 15:00:00,17.2,17.29,16.64,16.7,650600.0,17.2,17.29,16.64,16.7,650600.0
2008-10-10 09:30:00,16.42,16.45,15.24,15.95,204100.0,16.42,16.45,15.24,15.95,204100.0
2008-10-10 10:00:00,15.95,16.39,15.76,16.01,222100.0,15.95,16.39,15.76,16.01,222100.0
2008-10-10 11:00:00,16.05,16.1,15.62,15.8,258600.0,16.05,16.1,15.62,15.8,258600.0
2008-10-10 12:00:00,15.78,15.96,15.54,15.66,216600.0,15.78,15.96,15.54,15.66,216600.0
2008-10-10 13:00:00,15.68,15.78,15.49,15.73,256700.0,15.68,15.78,15.49,15.73,256700.0
2008-10-10 14:00:00,15.71,15.86,15.6,15.79,260200.0,15.71,15.86,15.6,15.79,260200.0
2008-10-10 15:00:00,15.78,17.21,15.7,16.57,527600.0,15.78,17.21,15.7,16.57,527600.0
2008-10-13 09:30:00,17.49,18.5,17.41,18.48,241400.0,17.49,18.5,17.41,18.48,241400.0
2008-10-13 10:00:00,18.5,18.61,18.25,18.37,291700.0,18.5,18.61,18.25,18.37,291700.0
2008-10-13 11:00:00,18.37,18.44,18.01,18.14,200100.0,18.37,18.44,18.01,18.14,200100.0
2008-10-13 12:00:00,18.15,18.33,18.14,18.24,106600.0,18.15,18.33,18.14,18.24,106600.0
2008-10-13 13:00:00,18.24,18.33,18.16,18.17,137200.0,18.24,18.33,18.16,18.17,137200.0
2008-10-13 14:00:00,18.17,18.33,18.0,18.25,181800.0,18.17,18.33,18.0,18.25,181800.0
2008-10-13 15:00:00,18.24,18.56,18.09,18.51,652100.0,18.24,18.56,18.09,18.51,652100.0
2008-10-14 09:30:00,18.62,18.99,18.16,18.35,105800.0,18.62,18.99,18.16,18.35,105800.0
2008-10-14 10:00:00,18.34,18.7,17.91,18.09,262300.0,18.34,18.7,17.91,18.09,262300.0
2008-10-14 11:00:00,18.09,18.44,17.93,18.38,245900.0,18.09,18.44,17.93,18.38,245900.0
2008-10-14 12:00:00,18.38,18.62,18.3,18.51,196400.0,18.38,18.62,18.3,18.51,196400.0
2008-10-14 13:00:00,18.51,18.51,18.36,18.39,241500.0,18.51,18.51,18.36,18.39,241500.0
2008-10-14 14:00:00,18.38,18.48,18.08,18.15,373100.0,18.38,18.48,18.08,18.15,373100.0
2008-10-14 15:00:00,18.16,18.57,18.12,18.28,457200.0,18.16,18.57,18.12,18.28,457200.0
2008-10-15 09:30:00,18.33,18.33,17.75,17.91,84500.0,18.33,18.33,17.75,17.91,84500.0
2008-10-15 10:00:00,17.86,17.93,17.55,17.62,163300.0,17.86,17.93,17.55,17.62,163300.0
2008-10-15 11:00:00,17.64,17.75,17.54,17.64,114500.0,17.64,17.75,17.54,17.64,114500.0
2008-10-15 12:00:00,17.65,17.76,17.59,17.7,86400.0,17.65,17.76,17.59,17.7,86400.0
2008-10-15 13:00:00,17.67,17.69,17.45,17.57,157500.0,17.67,17.69,17.45,17.57,157500.0
2008-10-15 14:00:00,17.57,17.88,17.45,17.75,173300.0,17.57,17.88,17.45,17.75,173300.0
2008-10-15 15:00:00,17.73,17.95,17.28,17.31,383000.0,17.73,17.95,17.28,17.31,383000.0
2008-10-16 09:30:00,17.3,17.64,17.0,17.45,87200.0,17.3,17.64,17.0,17.45,87200.0
2008-10-16 10:00:00,17.45,17.45,16.47,16.64,253500.0,17.45,17.45,16.47,16.64,253500.0
2008-10-16 11:00:00,16.65,16.98,16.19,16.92,152400.0,16.65,16.98,16.19,16.92,152400.0
2008-10-16 12:00:00,16.9,17.37,16.75,16.82,267400.0,16.9,17.37,16.75,16.82,267400.0
2008-10-16 13:00:00,16.8,17.21,16.72,17.16,162700.0,16.8,17.21,16.72,17.16,162700.0
2008-10-16 14:00:00,17.14,17.28,16.89,17.12,161800.0,17.14,17.28,16.89,17.12,161800.0
2008-10-16 15:00:00,17.1,17.64,17.06,17.6,333700.0,17.1,17.64,17.06,17.6,333700.0
2008-10-17 09:30:00,17.41,17.72,17.25,17.71,112400.0,17.41,17.72,17.25,17.71,112400.0
2008-10-17 10:00:00,17.71,17.88,17.47,17.81,173500.0,17.71,17.88,17.47,17.81,173500.0
2008-10-17 11:00:00,17.8,17.94,17.54,17.72,144900.0,17.8,17.94,17.54,17.72,144900.0
2008-10-17 12:00:00,17.73,18.36,17.72,18.19,253400.0,17.73,18.36,17.72,18.19,253400.0
2008-10-17 13:00:00,18.19,18.68,18.02,18.42,222900.0,18.19,18.68,18.02,18.42,222900.0
2008-10-17 14:00:00,18.46,18.63,17.99,18.36,264100.0,18.46,18.63,17.99,18.36,264100.0
2008-10-17 15:00:00,18.35,18.46,18.1,18.26,465500.0,18.35,18.46,18.1,18.26,465500.0
2008-10-20 09:30:00,18.47,18.51,18.04,18.38,86400.0,18.47,18.51,18.04,18.38,86400.0
2008-10-20 10:00:00,18.38,18.63,18.28,18.41,138800.0,18.38,18.63,18.28,18.41,138800.0
2008-10-20 11:00:00,18.41,18.57,18.04,18.54,102800.0,18.41,18.57,18.04,18.54,102800.0
2008-10-20 12:00:00,18.53,18.55,18.31,18.31,83500.0,18.53,18.55,18.31,18.31,83500.0
2008-10-20 13:00:00,18.3,18.58,18.24,18.49,76900.0,18.3,18.58,18.24,18.49,76900.0
2008-10-20 14:00:00,18.49,18.67,18.38,18.5,112900.0,18.49,18.67,18.38,18.5,112900.0
2008-10-20 15:00:00,18.52,18.72,18.38,18.69,204800.0,18.52,18.72,18.38,18.69,204800.0
2008-10-21 09:30:00,18.57,18.6,18.27,18.34,57400.0,18.57,18.6,18.27,18.34,57400.0
2008-10-21 10:00:00,18.35,18.59,18.15,18.17,146600.0,18.35,18.59,18.15,18.17,146600.0
2008-10-21 11:00:00,18.17,18.31,17.78,17.79,153600.0,18.17,18.31,17.78,17.79,153600.0
2008-10-21 12:00:00,17.79,17.97,17.73,17.73,109200.0,17.79,17.97,17.73,17.73,109200.0
2008-10-21 13:00:00,17.72,17.97,17.66,17.92,105700.0,17.72,17.97,17.66,17.92,105700.0
2008-10-21 14:00:00,17.92,18.27,17.91,18.18,277300.0,17.92,18.27,17.91,18.18,277300.0
2008-10-21 15:00:00,18.18,18.23,17.61,17.65,306000.0,18.18,18.23,17.61,17.65,306000.0
2008-10-22 09:30:00,17.6,17.6,17.26,17.38,36600.0,17.6,17.6,17.26,17.38,36600.0
2008-10-22 10:00:00,17.37,17.66,17.17,17.58,125300.0,17.37,17.66,17.17,17.58,125300.0
2008-10-22 11:00:00,17.59,17.66,17.46,17.53,111700.0,17.59,17.66,17.46,17.53,111700.0
2008-10-22 12:00:00,17.54,17.67,17.42,17.58,52200.0,17.54,17.67,17.42,17.58,52200.0
2008-10-22 13:00:00,17.57,17.57,17.32,17.44,102400.0,17.57,17.57,17.32,17.44,102400.0
2008-10-22 14:00:00,17.42,17.45,17.16,17.23,99100.0,17.42,17.45,17.16,17.23,99100.0
2008-10-22 15:00:00,17.25,17.3,16.73,17.04,257600.0,17.25,17.3,16.73,17.04,257600.0
2008-10-23 09:30:00,17.05,17.27,16.3,16.45,128700.0,17.05,17.27,16.3,16.45,128700.0
2008-10-23 10:00:00,16.45,16.84,16.44,16.82,234400.0,16.45,16.84,16.44,16.82,234400.0
2008-10-23 11:00:00,16.81,16.88,16.52,16.57,142800.0,16.81,16.88,16.52,16.57,142800.0
2008-10-23 12:00:00,16.57,16.57,16.13,16.27,268000.0,16.57,16.57,16.13,16.27,268000.0
2008-10-23 13:00:00,16.25,16.38,15.91,15.91,299500.0,16.25,16.38,15.91,15.91,299500.0
2008-10-23 14:00:00,15.91,15.93,15.51,15.56,447400.0,15.91,15.93,15.51,15.56,447400.0
2008-10-23 15:00:00,15.56,16.3,15.5,16.25,1213900.0,15.56,16.3,15.5,16.25,1213900.0
2008-10-24 09:30:00,15.5,16.17,15.22,15.69,74300.0,15.5,16.17,15.22,15.69,74300.0
2008-10-24 10:00:00,15.69,15.95,15.58,15.89,144600.0,15.69,15.95,15.58,15.89,144600.0
2008-10-24 11:00:00,15.89,16.42,15.88,16.26,118700.0,15.89,16.42,15.88,16.26,118700.0
2008-10-24 12:00:00,16.26,16.3,15.97,16.11,86400.0,16.26,16.3,15.97,16.11,86400.0
2008-10-24 13:00:00,16.13,16.36,16.0,16.11,136800.0,16.13,16.36,16.0,16.11,136800.0
2008-10-24 14:00:00,16.09,16.48,16.06,16.47,219200.0,16.09,16.48,16.06,16.47,219200.0
2008-10-24 15:00:00,16.45,16.6,16.17,16.17,311400.0,16.45,16.6,16.17,16.17,311400.0
2008-10-27 09:30:00,16.11,16.31,15.8,15.98,83300.0,16.11,16.31,15.8,15.98,83300.0
2008-10-27 10:00:00,16.0,16.21,15.93,16.12,217600.0,16.0,16.21,15.93,16.12,217600.0
2008-10-27 11:00:00,16.12,16.31,16.06,16.25,166200.0,16.12,16.31,16.06,16.25,166200.0
2008-10-27 12:00:00,16.27,16.73,16.27,16.68,151200.0,16.27,16.73,16.27,16.68,151200.0
2008-10-27 13:00:00,16.69,16.87,16.67,16.82,152900.0,16.69,16.87,16.67,16.82,152900.0
2008-10-27 14:00:00,16.82,16.94,16.68,16.7,335200.0,16.82,16.94,16.68,16.7,335200.0
2008-10-27 15:00:00,16.7,17.1,16.7,16.77,548100.0,16.7,17.1,16.7,16.77,548100.0
2008-10-28 09:30:00,16.7,17.07,16.5,17.0,134500.0,16.7,17.07,16.5,17.0,134500.0
2008-10-28 10:00:00,17.0,17.0,16.22,16.25,238400.0,17.0,17.0,16.22,16.25,238400.0
2008-10-28 11:00:00,16.26,16.35,16.14,16.26,116200.0,16.26,16.35,16.14,16.26,116200.0
2008-10-28 12:00:00,16.25,16.33,16.13,16.29,141400.0,16.25,16.33,16.13,16.29,141400.0
2008-10-28 13:00:00,16.28,16.45,16.12,16.16,98600.0,16.28,16.45,16.12,16.16,98600.0
2008-10-28 14:00:00,16.16,16.76,16.16,16.7,137800.0,16.16,16.76,16.16,16.7,137800.0
2008-10-28 15:00:00,16.69,17.43,16.58,17.43,274400.0,16.69,17.43,16.58,17.43,274400.0
2008-10-29 09:30:00,17.45,17.45,16.74,17.06,63100.0,17.45,17.45,16.74,17.06,63100.0
2008-10-29 10:00:00,17.05,17.45,16.97,17.03,116700.0,17.05,17.45,16.97,17.03,116700.0
2008-10-29 11:00:00,17.03,17.21,16.96,17.19,113500.0,17.03,17.21,16.96,17.19,113500.0
2008-10-29 12:00:00,17.19,17.46,17.14,17.32,145300.0,17.19,17.46,17.14,17.32,145300.0
2008-10-29 13:00:00,17.34,17.56,17.31,17.43,212800.0,17.34,17.56,17.31,17.43,212800.0
2008-10-29 14:00:00,17.42,17.66,17.26,17.57,237900.0,17.42,17.66,17.26,17.57,237900.0
2008-10-29 15:00:00,17.56,17.97,17.43,17.5,329900.0,17.56,17.97,17.43,17.5,329900.0
2008-10-30 09:30:00,17.63,18.02,17.43,18.01,71500.0,17.63,18.02,17.43,18.01,71500.0
2008-10-30 10:00:00,18.01,18.03,17.41,17.54,108000.0,18.01,18.03,17.41,17.54,108000.0
2008-10-30 11:00:00,17.5,17.72,17.42,17.49,136600.0,17.5,17.72,17.42,17.49,136600.0
2008-10-30 12:00:00,17.5,17.63,17.48,17.52,105100.0,17.5,17.63,17.48,17.52,105100.0
2008-10-30 13:00:00,17.53,17.75,17.52,17.64,49800.0,17.53,17.75,17.52,17.64,49800.0
2008-10-30 14:00:00,17.64,17.9,17.64,17.8,126700.0,17.64,17.9,17.64,17.8,126700.0
2008-10-30 15:00:00,17.79,17.86,17.54,17.82,281300.0,17.79,17.86,17.54,17.82,281300.0
2008-10-31 09:30:00,17.87,17.87,17.34,17.72,63900.0,17.87,17.87,17.34,17.72,63900.0
2008-10-31 10:00:00,17.76,18.02,17.73,17.9,90800.0,17.76,18.02,17.73,17.9,90800.0
2008-10-31 11:00:00,17.9,18.29,17.86,18.22,117200.0,17.9,18.29,17.86,18.22,117200.0
2008-10-31 12:00:00,18.2,18.25,18.05,18.24,66800.0,18.2,18.25,18.05,18.24,66800.0
2008-10-31 13:00:00,18.23,18.69,18.22,18.47,144900.0,18.23,18.69,18.22,18.47,144900.0
2008-10-31 14:00:00,18.47,18.8,18.41,18.59,180100.0,18.47,18.8,18.41,18.59,180100.0
2008-10-31 15:00:00,18.59,18.68,18.12,18.3,336500.0,18.59,18.68,18.12,18.3,336500.0
2008-11-03 09:30:00,18.07,18.43,17.45,18.41,65900.0,18.07,18.43,17.45,18.41,65900.0
2008-11-03 10:00:00,18.4,18.62,18.32,18.52,98700.0,18.4,18.62,18.32,18.52,98700.0
2008-11-03 11:00:00,18.52,18.59,18.48,18.59,56300.0,18.52,18.59,18.48,18.59,56300.0
2008-11-03 12:00:00,18.6,18.69,18.57,18.57,84600.0,18.6,18.69,18.57,18.57,84600.0
2008-11-03 13:00:00,18.57,18.66,18.52,18.52,63100.0,18.57,18.66,18.52,18.52,63100.0
2008-11-03 14:00:00,18.53,18.55,18.43,18.45,83200.0,18.53,18.55,18.43,18.45,83200.0
2008-11-03 15:00:00,18.44,18.56,18.38,18.48,149100.0,18.44,18.56,18.38,18.48,149100.0
2008-11-04 09:30:00,18.7,18.76,18.29,18.3,71000.0,18.7,18.76,18.29,18.3,71000.0
2008-11-04 10:00:00,18.29,18.42,18.23,18.38,217700.0,18.29,18.42,18.23,18.38,217700.0
2008-11-04 11:00:00,18.38,18.4,18.32,18.4,164800.0,18.38,18.4,18.32,18.4,164800.0
2008-11-04 12:00:00,18.4,18.5,18.35,18.41,127500.0,18.4,18.5,18.35,18.41,127500.0
2008-11-04 13:00:00,18.41,18.45,18.26,18.27,177800.0,18.41,18.45,18.26,18.27,177800.0
2008-11-04 14:00:00,18.27,18.27,18.02,18.1,227600.0,18.27,18.27,18.02,18.1,227600.0
2008-11-04 15:00:00,18.1,18.48,18.02,18.48,353600.0,18.1,18.48,18.02,18.48,353600.0
2008-11-05 09:30:00,18.26,18.49,18.22,18.41,52000.0,18.26,18.49,18.22,18.41,52000.0
2008-11-05 10:00:00,18.39,18.58,18.36,18.45,129200.0,18.39,18.58,18.36,18.45,129200.0
2008-11-05 11:00:00,18.46,18.59,18.26,18.31,134000.0,18.46,18.59,18.26,18.31,134000.0
2008-11-05 12:00:00,18.31,18.31,18.06,18.22,75100.0,18.31,18.31,18.06,18.22,75100.0
2008-11-05 13:00:00,18.22,18.23,18.07,18.1,65300.0,18.22,18.23,18.07,18.1,65300.0
2008-11-05 14:00:00,18.1,18.18,18.01,18.11,150800.0,18.1,18.18,18.01,18.11,150800.0
2008-11-05 15:00:00,18.11,18.17,17.48,17.65,301200.0,18.11,18.17,17.48,17.65,301200.0
2008-11-06 09:30:00,17.58,17.84,17.49,17.74,94700.0,17.58,17.84,17.49,17.74,94700.0
2008-11-06 10:00:00,17.73,18.07,17.64,17.91,152400.0,17.73,18.07,17.64,17.91,152400.0
2008-11-06 11:00:00,17.9,17.97,17.79,17.9,83900.0,17.9,17.97,17.79,17.9,83900.0
2008-11-06 12:00:00,17.9,17.93,17.67,17.72,121600.0,17.9,17.93,17.67,17.72,121600.0
2008-11-06 13:00:00,17.72,17.74,17.47,17.53,162000.0,17.72,17.74,17.47,17.53,162000.0
2008-11-06 14:00:00,17.55,17.68,17.44,17.54,179000.0,17.55,17.68,17.44,17.54,179000.0
2008-11-06 15:00:00,17.55,17.59,17.4,17.5,326300.0,17.55,17.59,17.4,17.5,326300.0
2008-11-07 09:30:00,17.66,17.85,17.5,17.79,38200.0,17.66,17.85,17.5,17.79,38200.0
2008-11-07 10:00:00,17.79,18.29,17.79,17.98,185900.0,17.79,18.29,17.79,17.98,185900.0
2008-11-07 11:00:00,17.99,18.04,17.75,18.02,137400.0,17.99,18.04,17.75,18.02,137400.0
2008-11-07 12:00:00,18.02,18.19,17.83,17.89,113500.0,18.02,18.19,17.83,17.89,113500.0
2008-11-07 13:00:00,17.88,18.04,17.83,18.04,66100.0,17.88,18.04,17.83,18.04,66100.0
2008-11-07 14:00:00,18.03,18.08,17.78,17.78,113800.0,18.03,18.08,17.78,17.78,113800.0
2008-11-07 15:00:00,17.77,17.88,17.56,17.88,366100.0,17.77,17.88,17.56,17.88,366100.0
2008-11-10 09:30:00,18.08,18.27,17.98,18.11,57400.0,18.08,18.27,17.98,18.11,57400.0
2008-11-10 10:00:00,18.13,18.19,17.99,18.09,110400.0,18.13,18.19,17.99,18.09,110400.0
2008-11-10 11:00:00,18.08,18.42,18.06,18.18,257900.0,18.08,18.42,18.06,18.18,257900.0
2008-11-10 12:00:00,18.18,18.22,17.94,17.96,147400.0,18.18,18.22,17.94,17.96,147400.0
2008-11-10 13:00:00,17.96,18.14,17.9,18.12,159800.0,17.96,18.14,17.9,18.12,159800.0
2008-11-10 14:00:00,18.12,18.14,17.81,17.91,100700.0,18.12,18.14,17.81,17.91,100700.0
2008-11-10 15:00:00,17.88,17.96,17.77,17.84,177400.0,17.88,17.96,17.77,17.84,177400.0
2008-11-11 09:30:00,17.68,17.68,17.0,17.08,125800.0,17.68,17.68,17.0,17.08,125800.0
2008-11-11 10:00:00,17.09,17.28,17.04,17.12,273400.0,17.09,17.28,17.04,17.12,273400.0
2008-11-11 11:00:00,17.13,17.13,16.89,16.99,249700.0,17.13,17.13,16.89,16.99,249700.0
2008-11-11 12:00:00,16.98,16.99,16.84,16.94,82300.0,16.98,16.99,16.84,16.94,82300.0
2008-11-11 13:00:00,16.95,17.12,16.95,17.09,138800.0,16.95,17.12,16.95,17.09,138800.0
2008-11-11 14:00:00,17.09,17.37,17.04,17.13,245000.0,17.09,17.37,17.04,17.13,245000.0
2008-11-11 15:00:00,17.11,17.31,17.04,17.17,359900.0,17.11,17.31,17.04,17.17,359900.0
2008-11-12 09:30:00,16.95,17.02,16.6,16.79,65400.0,16.95,17.02,16.6,16.79,65400.0
2008-11-12 10:00:00,16.79,16.9,16.54,16.8,211000.0,16.79,16.9,16.54,16.8,211000.0
2008-11-12 11:00:00,16.82,16.93,16.53,16.53,123700.0,16.82,16.93,16.53,16.53,123700.0
2008-11-12 12:00:00,16.53,16.88,16.53,16.88,63900.0,16.53,16.88,16.53,16.88,63900.0
2008-11-12 13:00:00,16.86,16.93,16.71,16.71,82800.0,16.86,16.93,16.71,16.71,82800.0
2008-11-12 14:00:00,16.72,16.72,16.47,16.49,133300.0,16.72,16.72,16.47,16.49,133300.0
2008-11-12 15:00:00,16.48,16.61,16.38,16.39,260200.0,16.48,16.61,16.38,16.39,260200.0
2008-11-13 09:30:00,16.48,16.61,16.0,16.02,65700.0,16.48,16.61,16.0,16.02,65700.0
2008-11-13 10:00:00,16.02,16.19,15.88,15.9,323000.0,16.02,16.19,15.88,15.9,323000.0
2008-11-13 11:00:00,15.9,16.0,15.73,15.93,274400.0,15.9,16.0,15.73,15.93,274400.0
2008-11-13 12:00:00,15.91,15.95,15.37,15.37,155800.0,15.91,15.95,15.37,15.37,155800.0
2008-11-13 13:00:00,15.36,16.11,15.34,15.94,459300.0,15.36,16.11,15.34,15.94,459300.0
2008-11-13 14:00:00,15.93,16.49,15.9,16.43,519600.0,15.93,16.49,15.9,16.43,519600.0
2008-11-13 15:00:00,16.44,16.9,16.16,16.9,740700.0,16.44,16.9,16.16,16.9,740700.0
2008-11-14 09:30:00,16.75,16.9,16.44,16.77,108500.0,16.75,16.9,16.44,16.77,108500.0
2008-11-14 10:00:00,16.79,16.89,16.4,16.43,185100.0,16.79,16.89,16.4,16.43,185100.0
2008-11-14 11:00:00,16.43,16.49,16.19,16.44,192000.0,16.43,16.49,16.19,16.44,192000.0
2008-11-14 12:00:00,16.44,16.5,16.21,16.46,130300.0,16.44,16.5,16.21,16.46,130300.0
2008-11-14 13:00:00,16.46,16.62,16.21,16.53,178900.0,16.46,16.62,16.21,16.53,178900.0
2008-11-14 14:00:00,16.54,16.81,16.42,16.8,386100.0,16.54,16.81,16.42,16.8,386100.0
2008-11-14 15:00:00,16.8,16.84,16.11,16.18,538800.0,16.8,16.84,16.11,16.18,538800.0
2008-11-17 09:30:00,16.05,16.31,15.97,15.99,79600.0,16.05,16.31,15.97,15.99,79600.0
2008-11-17 10:00:00,15.99,16.1,15.85,16.0,138600.0,15.99,16.1,15.85,16.0,138600.0
2008-11-17 11:00:00,16.0,16.29,16.0,16.29,184400.0,16.0,16.29,16.0,16.29,184400.0
2008-11-17 12:00:00,16.28,16.48,16.24,16.36,185000.0,16.28,16.48,16.24,16.36,185000.0
2008-11-17 13:00:00,16.36,16.37,16.21,16.27,80800.0,16.36,16.37,16.21,16.27,80800.0
2008-11-17 14:00:00,16.27,16.37,16.14,16.28,135100.0,16.27,16.37,16.14,16.28,135100.0
2008-11-17 15:00:00,16.29,16.43,16.1,16.11,308500.0,16.29,16.43,16.1,16.11,308500.0
2008-11-18 09:30:00,16.19,16.44,16.09,16.34,55400.0,16.19,16.44,16.09,16.34,55400.0
2008-11-18 10:00:00,16.32,16.55,16.22,16.32,190200.0,16.32,16.55,16.22,16.32,190200.0
2008-11-18 11:00:00,16.32,16.57,16.22,16.53,119900.0,16.32,16.57,16.22,16.53,119900.0
2008-11-18 12:00:00,16.53,16.55,16.17,16.19,75600.0,16.53,16.55,16.17,16.19,75600.0
2008-11-18 13:00:00,16.19,16.26,15.91,16.0,104000.0,16.19,16.26,15.91,16.0,104000.0
2008-11-18 14:00:00,16.01,16.05,15.76,15.81,117800.0,16.01,16.05,15.76,15.81,117800.0
2008-11-18 15:00:00,15.83,16.31,15.81,16.3,378000.0,15.83,16.31,15.81,16.3,378000.0
2008-11-19 09:30:00,16.38,16.83,16.27,16.4,127000.0,16.38,16.83,16.27,16.4,127000.0
2008-11-19 10:00:00,16.4,16.69,16.05,16.06,174800.0,16.4,16.69,16.05,16.06,174800.0
2008-11-19 11:00:00,16.07,16.07,15.58,15.63,228000.0,16.07,16.07,15.58,15.63,228000.0
2008-11-19 12:00:00,15.63,15.67,15.55,15.6,138900.0,15.63,15.67,15.55,15.6,138900.0
2008-11-19 13:00:00,15.59,15.6,15.45,15.58,172000.0,15.59,15.6,15.45,15.58,172000.0
2008-11-19 14:00:00,15.59,15.66,15.33,15.61,318500.0,15.59,15.66,15.33,15.61,318500.0
2008-11-19 15:00:00,15.61,15.66,15.15,15.15,318200.0,15.61,15.66,15.15,15.15,318200.0
2008-11-20 09:30:00,15.0,15.17,14.92,15.02,123300.0,15.0,15.17,14.92,15.02,123300.0
2008-11-20 10:00:00,15.02,15.37,14.97,15.28,432000.0,15.02,15.37,14.97,15.28,432000.0
2008-11-20 11:00:00,15.3,15.59,15.24,15.32,348500.0,15.3,15.59,15.24,15.32,348500.0
2008-11-20 12:00:00,15.31,15.52,15.13,15.31,268300.0,15.31,15.52,15.13,15.31,268300.0
2008-11-20 13:00:00,15.31,15.41,15.13,15.4,158800.0,15.31,15.41,15.13,15.4,158800.0
2008-11-20 14:00:00,15.4,15.41,14.97,15.04,175100.0,15.4,15.41,14.97,15.04,175100.0
2008-11-20 15:00:00,15.04,15.16,14.53,14.56,432600.0,15.04,15.16,14.53,14.56,432600.0
2008-11-21 09:30:00,14.66,14.66,14.0,14.03,192800.0,14.66,14.66,14.0,14.03,192800.0
2008-11-21 10:00:00,14.04,14.36,13.94,14.12,269600.0,14.04,14.36,13.94,14.12,269600.0
2008-11-21 11:00:00,14.13,14.48,13.98,14.3,184800.0,14.13,14.48,13.98,14.3,184800.0
2008-11-21 12:00:00,14.29,14.44,14.23,14.28,152400.0,14.29,14.44,14.23,14.28,152400.0
2008-11-21 13:00:00,14.29,14.39,14.12,14.12,146500.0,14.29,14.39,14.12,14.12,146500.0
2008-11-21 14:00:00,14.11,14.4,14.09,14.3,202600.0,14.11,14.4,14.09,14.3,202600.0
2008-11-21 15:00:00,14.31,15.18,14.31,15.18,448100.0,14.31,15.18,14.31,15.18,448100.0
2008-11-24 09:30:00,15.32,15.79,15.04,15.75,186200.0,15.32,15.79,15.04,15.75,186200.0
2008-11-24 10:00:00,15.76,16.07,15.74,16.01,201100.0,15.76,16.07,15.74,16.01,201100.0
2008-11-24 11:00:00,16.01,16.22,15.91,16.19,153800.0,16.01,16.22,15.91,16.19,153800.0
2008-11-24 12:00:00,16.19,16.27,15.77,15.96,191600.0,16.19,16.27,15.77,15.96,191600.0
2008-11-24 13:00:00,15.97,16.04,15.82,16.04,116500.0,15.97,16.04,15.82,16.04,116500.0
2008-11-24 14:00:00,16.04,16.1,15.92,15.98,337100.0,16.04,16.1,15.92,15.98,337100.0
2008-11-24 15:00:00,15.98,16.17,15.9,16.04,634400.0,15.98,16.17,15.9,16.04,634400.0
2008-11-25 09:30:00,16.13,16.23,15.83,15.93,83300.0,16.13,16.23,15.83,15.93,83300.0
2008-11-25 10:00:00,15.94,16.01,15.8,15.86,218300.0,15.94,16.01,15.8,15.86,218300.0
2008-11-25 11:00:00,15.85,15.97,15.7,15.9,109000.0,15.85,15.97,15.7,15.9,109000.0
2008-11-25 12:00:00,15.9,15.93,15.71,15.78,49000.0,15.9,15.93,15.71,15.78,49000.0
2008-11-25 13:00:00,15.78,15.91,15.52,15.52,187400.0,15.78,15.91,15.52,15.52,187400.0
2008-11-25 14:00:00,15.54,15.55,15.3,15.46,557200.0,15.54,15.55,15.3,15.46,557200.0
2008-11-25 15:00:00,15.45,15.56,15.39,15.42,695200.0,15.45,15.56,15.39,15.42,695200.0
2008-11-26 09:30:00,15.27,15.52,14.85,15.48,167000.0,15.27,15.52,14.85,15.48,167000.0
2008-11-26 10:00:00,15.48,15.52,15.25,15.4,258900.0,15.48,15.52,15.25,15.4,258900.0
2008-11-26 11:00:00,15.41,15.73,15.41,15.72,266500.0,15.41,15.73,15.41,15.72,266500.0
2008-11-26 12:00:00,15.74,15.74,15.49,15.63,208700.0,15.74,15.74,15.49,15.63,208700.0
2008-11-26 13:00:00,15.62,15.72,15.57,15.61,117100.0,15.62,15.72,15.57,15.61,117100.0
2008-11-26 14:00:00,15.61,16.04,15.55,16.02,211200.0,15.61,16.04,15.55,16.02,211200.0
2008-11-26 15:00:00,16.02,16.08,15.86,15.91,262900.0,16.02,16.08,15.86,15.91,262900.0
2008-11-28 09:30:00,15.88,15.88,15.36,15.85,34200.0,15.88,15.88,15.36,15.85,34200.0
2008-11-28 10:00:00,15.82,16.02,15.82,16.01,128400.0,15.82,16.02,15.82,16.01,128400.0
2008-11-28 11:00:00,16.0,16.0,15.9,15.97,71100.0,16.0,16.0,15.9,15.97,71100.0
2008-11-28 12:00:00,15.97,16.01,15.93,16.0,205200.0,15.97,16.01,15.93,16.0,205200.0
2008-12-01 09:30:00,15.85,15.92,15.4,15.41,140700.0,15.85,15.92,15.4,15.41,140700.0
2008-12-01 10:00:00,15.42,15.51,15.22,15.27,221900.0,15.42,15.51,15.22,15.27,221900.0
2008-12-01 11:00:00,15.27,15.32,15.07,15.31,119700.0,15.27,15.32,15.07,15.31,119700.0
2008-12-01 12:00:00,15.31,15.31,15.17,15.2,82600.0,15.31,15.31,15.17,15.2,82600.0
2008-12-01 13:00:00,15.2,15.39,15.16,15.26,94700.0,15.2,15.39,15.16,15.26,94700.0
2008-12-01 14:00:00,15.27,15.31,15.07,15.25,132200.0,15.27,15.31,15.07,15.25,132200.0
2008-12-01 15:00:00,15.24,15.28,14.83,14.85,263700.0,15.24,15.28,14.83,14.85,263700.0
2008-12-02 09:30:00,14.82,15.19,14.72,14.94,111400.0,14.82,15.19,14.72,14.94,111400.0
2008-12-02 10:00:00,14.94,15.3,14.87,15.3,286500.0,14.94,15.3,14.87,15.3,286500.0
2008-12-02 11:00:00,15.3,15.45,15.16,15.37,267600.0,15.3,15.45,15.16,15.37,267600.0
2008-12-02 12:00:00,15.4,15.46,15.3,15.46,131700.0,15.4,15.46,15.3,15.46,131700.0
2008-12-02 13:00:00,15.45,15.5,15.24,15.26,93600.0,15.45,15.5,15.24,15.26,93600.0
2008-12-02 14:00:00,15.26,15.36,15.06,15.32,128600.0,15.26,15.36,15.06,15.32,128600.0
2008-12-02 15:00:00,15.31,15.54,15.13,15.52,207400.0,15.31,15.54,15.13,15.52,207400.0
2008-12-03 09:30:00,15.25,15.39,14.63,14.68,244400.0,15.25,15.39,14.63,14.68,244400.0
2008-12-03 10:00:00,14.66,14.88,14.45,14.8,423500.0,14.66,14.88,14.45,14.8,423500.0
2008-12-03 11:00:00,14.8,14.95,14.79,14.88,263000.0,14.8,14.95,14.79,14.88,263000.0
2008-12-03 12:00:00,14.88,14.98,14.79,14.9,352800.0,14.88,14.98,14.79,14.9,352800.0
2008-12-03 13:00:00,14.9,14.99,14.69,14.78,225800.0,14.9,14.99,14.69,14.78,225800.0
2008-12-03 14:00:00,14.79,15.08,14.77,15.01,408000.0,14.79,15.08,14.77,15.01,408000.0
2008-12-03 15:00:00,15.01,15.13,14.89,15.09,549700.0,15.01,15.13,14.89,15.09,549700.0
2008-12-04 09:30:00,16.53,18.18,16.46,18.0,907800.0,16.53,18.18,16.46,18.0,907800.0
2008-12-04 10:00:00,18.01,18.13,17.51,17.6,862300.0,18.01,18.13,17.51,17.6,862300.0
2008-12-04 11:00:00,17.59,17.66,16.84,16.86,826000.0,17.59,17.66,16.84,16.86,826000.0
2008-12-04 12:00:00,16.87,17.29,16.8,17.1,519600.0,16.87,17.29,16.8,17.1,519600.0
2008-12-04 13:00:00,17.1,17.1,16.88,17.0,391400.0,17.1,17.1,16.88,17.0,391400.0
2008-12-04 14:00:00,16.99,17.12,16.91,16.93,707000.0,16.99,17.12,16.91,16.93,707000.0
2008-12-04 15:00:00,16.92,16.95,16.48,16.84,961600.0,16.92,16.95,16.48,16.84,961600.0
2008-12-05 09:30:00,16.53,16.66,16.23,16.5,210900.0,16.53,16.66,16.23,16.5,210900.0
2008-12-05 10:00:00,16.49,16.53,16.07,16.34,360200.0,16.49,16.53,16.07,16.34,360200.0
2008-12-05 11:00:00,16.33,16.46,16.09,16.36,412100.0,16.33,16.46,16.09,16.36,412100.0
2008-12-05 12:00:00,16.37,16.51,16.28,16.38,309200.0,16.37,16.51,16.28,16.38,309200.0
2008-12-05 13:00:00,16.39,17.03,16.39,16.91,329000.0,16.39,17.03,16.39,16.91,329000.0
2008-12-05 14:00:00,16.92,17.18,16.64,17.05,458600.0,16.92,17.18,16.64,17.05,458600.0
2008-12-05 15:00:00,17.06,17.13,16.81,17.0,1127900.0,17.06,17.13,16.81,17.0,1127900.0
2008-12-08 09:30:00,17.18,17.55,17.05,17.38,180200.0,17.18,17.55,17.05,17.38,180200.0
2008-12-08 10:00:00,17.39,17.52,17.32,17.44,267800.0,17.39,17.52,17.32,17.44,267800.0
2008-12-08 11:00:00,17.45,17.52,17.28,17.38,214700.0,17.45,17.52,17.28,17.38,214700.0
2008-12-08 12:00:00,17.37,17.41,17.28,17.33,200200.0,17.37,17.41,17.28,17.33,200200.0
2008-12-08 13:00:00,17.33,17.41,17.12,17.14,129700.0,17.33,17.41,17.12,17.14,129700.0
2008-12-08 14:00:00,17.14,17.25,17.11,17.23,401900.0,17.14,17.25,17.11,17.23,401900.0
2008-12-08 15:00:00,17.23,17.26,16.95,17.18,568200.0,17.23,17.26,16.95,17.18,568200.0
2008-12-09 09:30:00,16.97,17.22,16.88,17.21,135700.0,16.97,17.22,16.88,17.21,135700.0
2008-12-09 10:00:00,17.22,17.87,17.22,17.8,379000.0,17.22,17.87,17.22,17.8,379000.0
2008-12-09 11:00:00,17.81,17.84,17.6,17.64,209000.0,17.81,17.84,17.6,17.64,209000.0
2008-12-09 12:00:00,17.65,17.8,17.55,17.67,219000.0,17.65,17.8,17.55,17.67,219000.0
2008-12-09 13:00:00,17.68,17.79,17.45,17.48,215600.0,17.68,17.79,17.45,17.48,215600.0
2008-12-09 14:00:00,17.47,17.62,17.16,17.6,252300.0,17.47,17.62,17.16,17.6,252300.0
2008-12-09 15:00:00,17.6,17.89,17.56,17.64,910300.0,17.6,17.89,17.56,17.64,910300.0
2008-12-10 09:30:00,17.66,17.78,17.46,17.77,89100.0,17.66,17.78,17.46,17.77,89100.0
2008-12-10 10:00:00,17.77,17.89,17.56,17.57,118200.0,17.77,17.89,17.56,17.57,118200.0
2008-12-10 11:00:00,17.6,17.86,17.57,17.7,119300.0,17.6,17.86,17.57,17.7,119300.0
2008-12-10 12:00:00,17.72,17.88,17.54,17.56,71000.0,17.72,17.88,17.54,17.56,71000.0
2008-12-10 13:00:00,17.57,17.74,17.36,17.41,70300.0,17.57,17.74,17.36,17.41,70300.0
2008-12-10 14:00:00,17.41,17.53,17.31,17.48,112200.0,17.41,17.53,17.31,17.48,112200.0
2008-12-10 15:00:00,17.46,17.64,17.46,17.63,218000.0,17.46,17.64,17.46,17.63,218000.0
2008-12-11 09:30:00,17.49,17.7,17.39,17.53,88900.0,17.49,17.7,17.39,17.53,88900.0
2008-12-11 10:00:00,17.52,17.68,17.42,17.66,180000.0,17.52,17.68,17.42,17.66,180000.0
2008-12-11 11:00:00,17.66,17.71,17.57,17.64,112700.0,17.66,17.71,17.57,17.64,112700.0
2008-12-11 12:00:00,17.65,17.7,17.57,17.62,108800.0,17.65,17.7,17.57,17.62,108800.0
2008-12-11 13:00:00,17.6,17.64,17.23,17.25,284800.0,17.6,17.64,17.23,17.25,284800.0
2008-12-11 14:00:00,17.26,17.34,17.05,17.07,298800.0,17.26,17.34,17.05,17.07,298800.0
2008-12-11 15:00:00,17.07,17.33,17.03,17.18,707000.0,17.07,17.33,17.03,17.18,707000.0
2008-12-12 09:30:00,16.91,17.15,16.86,16.97,131100.0,16.91,17.15,16.86,16.97,131100.0
2008-12-12 10:00:00,16.96,17.04,16.75,17.01,239100.0,16.96,17.04,16.75,17.01,239100.0
2008-12-12 11:00:00,17.0,17.39,16.96,17.3,276900.0,17.0,17.39,16.96,17.3,276900.0
2008-12-12 12:00:00,17.31,17.68,17.28,17.66,160200.0,17.31,17.68,17.28,17.66,160200.0
2008-12-12 13:00:00,17.67,17.72,17.39,17.51,221400.0,17.67,17.72,17.39,17.51,221400.0
2008-12-12 14:00:00,17.5,17.82,17.4,17.8,297100.0,17.5,17.82,17.4,17.8,297100.0
2008-12-12 15:00:00,17.81,17.94,17.63,17.77,601900.0,17.81,17.94,17.63,17.77,601900.0
2008-12-15 09:30:00,17.83,17.83,17.31,17.41,64900.0,17.83,17.83,17.31,17.41,64900.0
2008-12-15 10:00:00,17.4,17.44,16.88,16.96,252000.0,17.4,17.44,16.88,16.96,252000.0
2008-12-15 11:00:00,16.97,17.24,16.92,17.16,200300.0,16.97,17.24,16.92,17.16,200300.0
2008-12-15 12:00:00,17.17,17.37,17.14,17.27,164700.0,17.17,17.37,17.14,17.27,164700.0
2008-12-15 13:00:00,17.26,17.29,17.1,17.17,157200.0,17.26,17.29,17.1,17.17,157200.0
2008-12-15 14:00:00,17.17,17.28,17.16,17.24,177900.0,17.17,17.28,17.16,17.24,177900.0
2008-12-15 15:00:00,17.22,17.41,17.08,17.22,408300.0,17.22,17.41,17.08,17.22,408300.0
2008-12-16 09:30:00,17.4,17.66,17.36,17.41,79700.0,17.4,17.66,17.36,17.41,79700.0
2008-12-16 10:00:00,17.41,17.45,17.29,17.32,105900.0,17.41,17.45,17.29,17.32,105900.0
2008-12-16 11:00:00,17.32,17.5,17.24,17.44,79000.0,17.32,17.5,17.24,17.44,79000.0
2008-12-16 12:00:00,17.45,17.45,17.26,17.27,123300.0,17.45,17.45,17.26,17.27,123300.0
2008-12-16 13:00:00,17.27,17.3,17.19,17.28,138600.0,17.27,17.3,17.19,17.28,138600.0
2008-12-16 14:00:00,17.27,17.51,17.14,17.47,291700.0,17.27,17.51,17.14,17.47,291700.0
2008-12-16 15:00:00,17.47,17.85,17.37,17.77,410500.0,17.47,17.85,17.37,17.77,410500.0
2008-12-17 09:30:00,17.61,17.94,17.52,17.81,211400.0,17.61,17.94,17.52,17.81,211400.0
2008-12-17 10:00:00,17.81,17.83,17.67,17.74,166900.0,17.81,17.83,17.67,17.74,166900.0
2008-12-17 11:00:00,17.76,18.04,17.75,18.0,183800.0,17.76,18.04,17.75,18.0,183800.0
2008-12-17 12:00:00,18.02,18.18,17.95,18.16,204000.0,18.02,18.18,17.95,18.16,204000.0
2008-12-17 13:00:00,18.17,18.35,18.12,18.25,161300.0,18.17,18.35,18.12,18.25,161300.0
2008-12-17 14:00:00,18.25,18.36,18.0,18.27,265300.0,18.25,18.36,18.0,18.27,265300.0
2008-12-17 15:00:00,18.27,18.33,18.05,18.11,580400.0,18.27,18.33,18.05,18.11,580400.0
2008-12-18 09:30:00,18.16,18.33,18.0,18.14,152300.0,18.16,18.33,18.0,18.14,152300.0
2008-12-18 10:00:00,18.15,18.38,18.1,18.17,138600.0,18.15,18.38,18.1,18.17,138600.0
2008-12-18 11:00:00,18.18,18.21,18.01,18.05,176600.0,18.18,18.21,18.01,18.05,176600.0
2008-12-18 12:00:00,18.05,18.06,17.96,17.99,210300.0,18.05,18.06,17.96,17.99,210300.0
2008-12-18 13:00:00,17.99,18.03,17.94,18.01,174200.0,17.99,18.03,17.94,18.01,174200.0
2008-12-18 14:00:00,18.02,18.07,17.89,17.94,196500.0,18.02,18.07,17.89,17.94,196500.0
2008-12-18 15:00:00,17.92,17.97,17.65,17.93,308400.0,17.92,17.97,17.65,17.93,308400.0
2008-12-19 09:30:00,18.04,18.39,17.77,18.36,317200.0,18.04,18.39,17.77,18.36,317200.0
2008-12-19 10:00:00,18.38,18.48,18.32,18.48,221300.0,18.38,18.48,18.32,18.48,221300.0
2008-12-19 11:00:00,18.48,18.49,18.36,18.37,213600.0,18.48,18.49,18.36,18.37,213600.0
2008-12-19 12:00:00,18.37,18.45,18.26,18.39,198000.0,18.37,18.45,18.26,18.39,198000.0
2008-12-19 13:00:00,18.37,18.63,18.37,18.59,195100.0,18.37,18.63,18.37,18.59,195100.0
2008-12-19 14:00:00,18.59,18.68,18.5,18.64,248400.0,18.59,18.68,18.5,18.64,248400.0
2008-12-19 15:00:00,18.63,18.63,18.39,18.53,562700.0,18.63,18.63,18.39,18.53,562700.0
2008-12-22 09:30:00,18.37,18.4,17.92,18.14,206900.0,18.37,18.4,17.92,18.14,206900.0
2008-12-22 10:00:00,18.15,18.16,17.81,17.94,196900.0,18.15,18.16,17.81,17.94,196900.0
2008-12-22 11:00:00,17.94,17.94,17.8,17.81,180600.0,17.94,17.94,17.8,17.81,180600.0
2008-12-22 12:00:00,17.8,17.81,17.66,17.68,144000.0,17.8,17.81,17.66,17.68,144000.0
2008-12-22 13:00:00,17.69,17.71,17.56,17.67,134200.0,17.69,17.71,17.56,17.67,134200.0
2008-12-22 14:00:00,17.67,17.78,17.67,17.74,246800.0,17.67,17.78,17.67,17.74,246800.0
2008-12-22 15:00:00,17.74,18.13,17.72,18.13,566900.0,17.74,18.13,17.72,18.13,566900.0
2008-12-23 09:30:00,17.96,18.46,17.96,18.45,96900.0,17.96,18.46,17.96,18.45,96900.0
2008-12-23 10:00:00,18.42,18.51,18.24,18.24,189700.0,18.42,18.51,18.24,18.24,189700.0
2008-12-23 11:00:00,18.23,18.25,18.03,18.03,63900.0,18.23,18.25,18.03,18.03,63900.0
2008-12-23 12:00:00,18.03,18.04,17.89,18.02,60900.0,18.03,18.04,17.89,18.02,60900.0
2008-12-23 13:00:00,18.02,18.03,17.84,17.92,72600.0,18.02,18.03,17.84,17.92,72600.0
2008-12-23 14:00:00,17.92,18.0,17.87,17.91,158200.0,17.92,18.0,17.87,17.91,158200.0
2008-12-23 15:00:00,17.91,18.07,17.86,17.98,234100.0,17.91,18.07,17.86,17.98,234100.0
2008-12-24 09:30:00,17.96,17.99,17.79,17.93,42100.0,17.96,17.99,17.79,17.93,42100.0
2008-12-24 10:00:00,17.93,17.99,17.85,17.86,110800.0,17.93,17.99,17.85,17.86,110800.0
2008-12-24 11:00:00,17.86,17.94,17.81,17.87,110200.0,17.86,17.94,17.81,17.87,110200.0
2008-12-24 12:00:00,17.87,17.91,17.84,17.87,49800.0,17.87,17.91,17.84,17.87,49800.0
2008-12-26 09:30:00,17.94,17.97,17.75,17.86,20000.0,17.94,17.97,17.75,17.86,20000.0
2008-12-26 10:00:00,17.88,17.98,17.87,17.88,51100.0,17.88,17.98,17.87,17.88,51100.0
2008-12-26 11:00:00,17.88,17.92,17.87,17.88,16800.0,17.88,17.92,17.87,17.88,16800.0
2008-12-26 12:00:00,17.88,17.88,17.84,17.85,23300.0,17.88,17.88,17.84,17.85,23300.0
2008-12-26 13:00:00,17.85,17.93,17.83,17.93,27200.0,17.85,17.93,17.83,17.93,27200.0
2008-12-26 14:00:00,17.93,17.99,17.92,17.98,42900.0,17.93,17.99,17.92,17.98,42900.0
2008-12-26 15:00:00,17.98,18.01,17.94,18.01,121500.0,17.98,18.01,17.94,18.01,121500.0
2008-12-29 09:30:00,18.0,18.06,17.68,17.69,47700.0,18.0,18.06,17.68,17.69,47700.0
2008-12-29 10:00:00,17.68,17.7,17.49,17.55,142700.0,17.68,17.7,17.49,17.55,142700.0
2008-12-29 11:00:00,17.54,17.63,17.46,17.63,120300.0,17.54,17.63,17.46,17.63,120300.0
2008-12-29 12:00:00,17.62,17.68,17.59,17.59,88200.0,17.62,17.68,17.59,17.59,88200.0
2008-12-29 13:00:00,17.59,17.63,17.56,17.61,62300.0,17.59,17.63,17.56,17.61,62300.0
2008-12-29 14:00:00,17.61,17.71,17.55,17.7,157700.0,17.61,17.71,17.55,17.7,157700.0
2008-12-29 15:00:00,17.7,17.81,17.68,17.76,355300.0,17.7,17.81,17.68,17.76,355300.0
2008-12-30 09:30:00,17.84,18.02,17.65,17.97,26300.0,17.84,18.02,17.65,17.97,26300.0
2008-12-30 10:00:00,17.93,18.1,17.9,17.96,218200.0,17.93,18.1,17.9,17.96,218200.0
2008-12-30 11:00:00,17.96,18.06,17.96,18.05,141200.0,17.96,18.06,17.96,18.05,141200.0
2008-12-30 12:00:00,18.05,18.1,18.0,18.05,105700.0,18.05,18.1,18.0,18.05,105700.0
2008-12-30 13:00:00,18.05,18.06,17.94,17.98,73200.0,18.05,18.06,17.94,17.98,73200.0
2008-12-30 14:00:00,17.99,18.1,17.95,18.06,89300.0,17.99,18.1,17.95,18.06,89300.0
2008-12-30 15:00:00,18.07,18.23,18.04,18.2,206100.0,18.07,18.23,18.04,18.2,206100.0
2008-12-31 09:30:00,18.24,18.64,18.15,18.62,38200.0,18.24,18.64,18.15,18.62,38200.0
2008-12-31 10:00:00,18.62,18.7,18.52,18.56,79600.0,18.62,18.7,18.52,18.56,79600.0
2008-12-31 11:00:00,18.56,18.64,18.55,18.61,109800.0,18.56,18.64,18.55,18.61,109800.0
2008-12-31 12:00:00,18.61,18.61,18.51,18.56,74200.0,18.61,18.61,18.51,18.56,74200.0
2008-12-31 13:00:00,18.56,18.56,18.47,18.5,79300.0,18.56,18.56,18.47,18.5,79300.0
2008-12-31 14:00:00,18.51,18.55,18.44,18.52,102300.0,18.51,18.55,18.44,18.52,102300.0
2008-12-31 15:00:00,18.53,18.63,18.44,18.49,509700.0,18.53,18.63,18.44,18.49,509700.0
2009-01-02 09:30:00,18.31,18.6,18.2,18.2,67700.0,18.31,18.6,18.2,18.2,67700.0
2009-01-02 10:00:00,18.19,18.47,18.17,18.46,201900.0,18.19,18.47,18.17,18.46,201900.0
2009-01-02 11:00:00,18.45,18.46,18.37,18.41,106000.0,18.45,18.46,18.37,18.41,106000.0
2009-01-02 12:00:00,18.41,18.58,18.39,18.51,44400.0,18.41,18.58,18.39,18.51,44400.0
2009-01-02 13:00:00,18.52,18.6,18.51,18.59,75000.0,18.52,18.6,18.51,18.59,75000.0
2009-01-02 14:00:00,18.6,18.87,18.58,18.85,121300.0,18.6,18.87,18.58,18.85,121300.0
2009-01-02 15:00:00,18.85,18.98,18.81,18.91,217900.0,18.85,18.98,18.81,18.91,217900.0
2009-01-05 09:30:00,18.9,18.96,18.63,18.7,80000.0,18.9,18.96,18.63,18.7,80000.0
2009-01-05 10:00:00,18.71,19.1,18.71,19.09,265500.0,18.71,19.1,18.71,19.09,265500.0
2009-01-05 11:00:00,19.09,19.11,18.83,18.87,156500.0,19.09,19.11,18.83,18.87,156500.0
2009-01-05 12:00:00,18.87,18.98,18.77,18.81,129000.0,18.87,18.98,18.77,18.81,129000.0
2009-01-05 13:00:00,18.81,18.91,18.76,18.88,141900.0,18.81,18.91,18.76,18.88,141900.0
2009-01-05 14:00:00,18.89,18.9,18.62,18.75,174300.0,18.89,18.9,18.62,18.75,174300.0
2009-01-05 15:00:00,18.75,18.85,18.67,18.84,322000.0,18.75,18.85,18.67,18.84,322000.0
2009-01-06 09:30:00,18.72,19.23,18.72,19.22,76400.0,18.72,19.23,18.72,19.22,76400.0
2009-01-06 10:00:00,19.22,19.3,19.08,19.21,95400.0,19.22,19.3,19.08,19.21,95400.0
2009-01-06 11:00:00,19.22,19.23,19.1,19.12,106900.0,19.22,19.23,19.1,19.12,106900.0
2009-01-06 12:00:00,19.11,19.35,19.1,19.29,135600.0,19.11,19.35,19.1,19.29,135600.0
2009-01-06 13:00:00,19.29,19.35,19.2,19.27,148100.0,19.29,19.35,19.2,19.27,148100.0
2009-01-06 14:00:00,19.26,19.29,19.19,19.26,252100.0,19.26,19.29,19.19,19.26,252100.0
2009-01-06 15:00:00,19.26,19.27,19.09,19.17,259800.0,19.26,19.27,19.09,19.17,259800.0
2009-01-07 09:30:00,18.98,19.05,18.8,19.01,68700.0,18.98,19.05,18.8,19.01,68700.0
2009-01-07 10:00:00,19.01,19.12,18.89,19.11,345100.0,19.01,19.12,18.89,19.11,345100.0
2009-01-07 11:00:00,19.11,19.26,19.1,19.25,223400.0,19.11,19.26,19.1,19.25,223400.0
2009-01-07 12:00:00,19.25,19.26,19.2,19.21,164500.0,19.25,19.26,19.2,19.21,164500.0
2009-01-07 13:00:00,19.2,19.26,19.2,19.22,144800.0,19.2,19.26,19.2,19.22,144800.0
2009-01-07 14:00:00,19.21,19.26,19.14,19.19,281700.0,19.21,19.26,19.14,19.19,281700.0
2009-01-07 15:00:00,19.19,19.23,19.1,19.2,282100.0,19.19,19.23,19.1,19.2,282100.0
2009-01-08 09:30:00,19.19,19.26,19.1,19.21,52700.0,19.19,19.26,19.1,19.21,52700.0
2009-01-08 10:00:00,19.21,19.38,19.07,19.33,243000.0,19.21,19.38,19.07,19.33,243000.0
2009-01-08 11:00:00,19.34,19.53,19.32,19.42,343000.0,19.34,19.53,19.32,19.42,343000.0
2009-01-08 12:00:00,19.42,19.5,19.35,19.45,231400.0,19.42,19.5,19.35,19.45,231400.0
2009-01-08 13:00:00,19.45,19.5,19.37,19.48,197000.0,19.45,19.5,19.37,19.48,197000.0
2009-01-08 14:00:00,19.48,19.68,19.45,19.58,396400.0,19.48,19.68,19.45,19.58,396400.0
2009-01-08 15:00:00,19.58,19.63,19.4,19.51,474800.0,19.58,19.63,19.4,19.51,474800.0
2009-01-09 09:30:00,19.65,19.66,19.2,19.26,112500.0,19.65,19.66,19.2,19.26,112500.0
2009-01-09 10:00:00,19.26,19.37,19.22,19.31,200200.0,19.26,19.37,19.22,19.31,200200.0
2009-01-09 11:00:00,19.3,19.47,19.27,19.47,111100.0,19.3,19.47,19.27,19.47,111100.0
2009-01-09 12:00:00,19.47,19.56,19.44,19.45,110600.0,19.47,19.56,19.44,19.45,110600.0
2009-01-09 13:00:00,19.45,19.51,19.25,19.34,292700.0,19.45,19.51,19.25,19.34,292700.0
2009-01-09 14:00:00,19.34,19.52,19.33,19.49,88400.0,19.34,19.52,19.33,19.49,88400.0
2009-01-09 15:00:00,19.48,19.49,19.3,19.32,389500.0,19.48,19.49,19.3,19.32,389500.0
2009-01-12 09:30:00,19.37,19.39,19.15,19.3,86700.0,19.37,19.39,19.15,19.3,86700.0
2009-01-12 10:00:00,19.3,19.36,19.2,19.31,201800.0,19.3,19.36,19.2,19.31,201800.0
2009-01-12 11:00:00,19.33,19.35,19.22,19.28,170300.0,19.33,19.35,19.22,19.28,170300.0
2009-01-12 12:00:00,19.28,19.36,19.25,19.26,104700.0,19.28,19.36,19.25,19.26,104700.0
2009-01-12 13:00:00,19.25,19.36,19.25,19.29,125800.0,19.25,19.36,19.25,19.29,125800.0
2009-01-12 14:00:00,19.29,19.34,19.21,19.3,264300.0,19.29,19.34,19.21,19.3,264300.0
2009-01-12 15:00:00,19.3,19.4,19.23,19.36,524700.0,19.3,19.4,19.23,19.36,524700.0
2009-01-13 09:30:00,19.32,19.47,19.25,19.45,77100.0,19.32,19.47,19.25,19.45,77100.0
2009-01-13 10:00:00,19.45,19.5,19.3,19.42,198200.0,19.45,19.5,19.3,19.42,198200.0
2009-01-13 11:00:00,19.42,19.49,19.33,19.42,208200.0,19.42,19.49,19.33,19.42,208200.0
2009-01-13 12:00:00,19.43,19.45,19.36,19.39,120000.0,19.43,19.45,19.36,19.39,120000.0
2009-01-13 13:00:00,19.39,19.41,19.28,19.3,141600.0,19.39,19.41,19.28,19.3,141600.0
2009-01-13 14:00:00,19.29,19.52,19.28,19.49,271400.0,19.29,19.52,19.28,19.49,271400.0
2009-01-13 15:00:00,19.49,19.5,19.32,19.43,559700.0,19.49,19.5,19.32,19.43,559700.0
2009-01-14 09:30:00,19.18,19.27,19.14,19.21,145400.0,19.18,19.27,19.14,19.21,145400.0
2009-01-14 10:00:00,19.2,19.29,18.94,18.95,325200.0,19.2,19.29,18.94,18.95,325200.0
2009-01-14 11:00:00,18.95,19.02,18.86,18.97,219300.0,18.95,19.02,18.86,18.97,219300.0
2009-01-14 12:00:00,18.97,19.01,18.82,19.01,123200.0,18.97,19.01,18.82,19.01,123200.0
2009-01-14 13:00:00,19.01,19.02,18.87,18.95,126600.0,19.01,19.02,18.87,18.95,126600.0
2009-01-14 14:00:00,18.96,19.0,18.85,18.86,281100.0,18.96,19.0,18.85,18.86,281100.0
2009-01-14 15:00:00,18.86,18.87,18.53,18.72,645800.0,18.86,18.87,18.53,18.72,645800.0
2009-01-15 09:30:00,18.82,18.82,18.53,18.56,90600.0,18.82,18.82,18.53,18.56,90600.0
2009-01-15 10:00:00,18.56,18.68,18.39,18.5,226000.0,18.56,18.68,18.39,18.5,226000.0
2009-01-15 11:00:00,18.5,18.54,18.34,18.38,248400.0,18.5,18.54,18.34,18.38,248400.0
2009-01-15 12:00:00,18.38,18.4,18.14,18.2,184500.0,18.38,18.4,18.14,18.2,184500.0
2009-01-15 13:00:00,18.2,18.55,18.19,18.52,246300.0,18.2,18.55,18.19,18.52,246300.0
2009-01-15 14:00:00,18.53,18.76,18.47,18.64,492700.0,18.53,18.76,18.47,18.64,492700.0
2009-01-15 15:00:00,18.64,18.72,18.45,18.53,609000.0,18.64,18.72,18.45,18.53,609000.0
2009-01-16 09:30:00,18.82,19.09,18.66,19.0,181900.0,18.82,19.09,18.66,19.0,181900.0
2009-01-16 10:00:00,19.0,19.1,18.93,19.1,241800.0,19.0,19.1,18.93,19.1,241800.0
2009-01-16 11:00:00,19.09,19.09,18.6,18.63,267400.0,19.09,19.09,18.6,18.63,267400.0
2009-01-16 12:00:00,18.62,18.65,18.44,18.54,239400.0,18.62,18.65,18.44,18.54,239400.0
2009-01-16 13:00:00,18.55,18.68,18.43,18.65,155400.0,18.55,18.68,18.43,18.65,155400.0
2009-01-16 14:00:00,18.65,18.82,18.57,18.82,244900.0,18.65,18.82,18.57,18.82,244900.0
2009-01-16 15:00:00,18.82,18.96,18.77,18.89,378200.0,18.82,18.96,18.77,18.89,378200.0
2009-01-20 09:30:00,18.8,18.91,18.6,18.73,110200.0,18.8,18.91,18.6,18.73,110200.0
2009-01-20 10:00:00,18.73,18.73,18.51,18.54,138500.0,18.73,18.73,18.51,18.54,138500.0
2009-01-20 11:00:00,18.53,18.8,18.52,18.7,163300.0,18.53,18.8,18.52,18.7,163300.0
2009-01-20 12:00:00,18.7,18.88,18.59,18.72,243800.0,18.7,18.88,18.59,18.72,243800.0
2009-01-20 13:00:00,18.72,18.81,18.58,18.62,220300.0,18.72,18.81,18.58,18.62,220300.0
2009-01-20 14:00:00,18.62,18.64,18.48,18.63,292800.0,18.62,18.64,18.48,18.63,292800.0
2009-01-20 15:00:00,18.62,18.75,18.48,18.51,540000.0,18.62,18.75,18.48,18.51,540000.0
2009-01-21 09:30:00,18.59,18.84,18.44,18.51,145100.0,18.59,18.84,18.44,18.51,145100.0
2009-01-21 10:00:00,18.51,18.57,18.36,18.38,301500.0,18.51,18.57,18.36,18.38,301500.0
2009-01-21 11:00:00,18.38,18.49,18.33,18.36,189100.0,18.38,18.49,18.33,18.36,189100.0
2009-01-21 12:00:00,18.37,18.49,18.34,18.44,213700.0,18.37,18.49,18.34,18.44,213700.0
2009-01-21 13:00:00,18.44,18.45,18.38,18.44,248600.0,18.44,18.45,18.38,18.44,248600.0
2009-01-21 14:00:00,18.45,18.5,18.35,18.5,242100.0,18.45,18.5,18.35,18.5,242100.0
2009-01-21 15:00:00,18.5,18.76,18.49,18.74,604700.0,18.5,18.76,18.49,18.74,604700.0
2009-01-22 09:30:00,18.55,18.57,17.99,18.23,180400.0,18.55,18.57,17.99,18.23,180400.0
2009-01-22 10:00:00,18.23,18.27,18.17,18.2,229700.0,18.23,18.27,18.17,18.2,229700.0
2009-01-22 11:00:00,18.19,18.23,18.09,18.13,189300.0,18.19,18.23,18.09,18.13,189300.0
2009-01-22 12:00:00,18.14,18.23,18.1,18.16,155900.0,18.14,18.23,18.1,18.16,155900.0
2009-01-22 13:00:00,18.15,18.32,18.09,18.32,251100.0,18.15,18.32,18.09,18.32,251100.0
2009-01-22 14:00:00,18.32,18.58,18.3,18.49,414500.0,18.32,18.58,18.3,18.49,414500.0
2009-01-22 15:00:00,18.49,18.5,18.27,18.42,523000.0,18.49,18.5,18.27,18.42,523000.0
2009-01-23 09:30:00,18.28,18.34,18.03,18.31,63600.0,18.28,18.34,18.03,18.31,63600.0
2009-01-23 10:00:00,18.31,18.52,18.25,18.34,180200.0,18.31,18.52,18.25,18.34,180200.0
2009-01-23 11:00:00,18.34,18.59,18.34,18.47,127800.0,18.34,18.59,18.34,18.47,127800.0
2009-01-23 12:00:00,18.47,18.65,18.45,18.55,142400.0,18.47,18.65,18.45,18.55,142400.0
2009-01-23 13:00:00,18.55,18.79,18.5,18.78,149900.0,18.55,18.79,18.5,18.78,149900.0
2009-01-23 14:00:00,18.79,18.81,18.56,18.64,270600.0,18.79,18.81,18.56,18.64,270600.0
2009-01-23 15:00:00,18.64,18.75,18.54,18.69,400000.0,18.64,18.75,18.54,18.69,400000.0
2009-01-26 09:30:00,18.72,19.08,18.56,18.9,67500.0,18.72,19.08,18.56,18.9,67500.0
2009-01-26 10:00:00,18.91,19.1,18.91,18.94,137900.0,18.91,19.1,18.91,18.94,137900.0
2009-01-26 11:00:00,18.94,19.0,18.84,18.89,91300.0,18.94,19.0,18.84,18.89,91300.0
2009-01-26 12:00:00,18.9,18.96,18.81,18.88,79700.0,18.9,18.96,18.81,18.88,79700.0
2009-01-26 13:00:00,18.87,18.9,18.64,18.66,127100.0,18.87,18.9,18.64,18.66,127100.0
2009-01-26 14:00:00,18.67,18.7,18.48,18.68,179400.0,18.67,18.7,18.48,18.68,179400.0
2009-01-26 15:00:00,18.69,18.87,18.64,18.76,391100.0,18.69,18.87,18.64,18.76,391100.0
2009-01-27 09:30:00,18.79,19.0,18.79,18.93,39200.0,18.79,19.0,18.79,18.93,39200.0
2009-01-27 10:00:00,18.93,18.98,18.72,18.88,161200.0,18.93,18.98,18.72,18.88,161200.0
2009-01-27 11:00:00,18.88,18.88,18.74,18.81,111900.0,18.88,18.88,18.74,18.81,111900.0
2009-01-27 12:00:00,18.81,19.03,18.78,18.97,67000.0,18.81,19.03,18.78,18.97,67000.0
2009-01-27 13:00:00,18.96,18.97,18.82,18.87,135400.0,18.96,18.97,18.82,18.87,135400.0
2009-01-27 14:00:00,18.86,18.97,18.83,18.97,143800.0,18.86,18.97,18.83,18.97,143800.0
2009-01-27 15:00:00,18.97,19.07,18.91,18.92,187700.0,18.97,19.07,18.91,18.92,187700.0
2009-01-28 09:30:00,19.11,19.35,19.09,19.24,66100.0,19.11,19.35,19.09,19.24,66100.0
2009-01-28 10:00:00,19.24,19.25,19.08,19.17,89100.0,19.24,19.25,19.08,19.17,89100.0
2009-01-28 11:00:00,19.18,19.22,19.11,19.22,83200.0,19.18,19.22,19.11,19.22,83200.0
2009-01-28 12:00:00,19.21,19.39,19.21,19.37,76600.0,19.21,19.39,19.21,19.37,76600.0
2009-01-28 13:00:00,19.37,19.37,19.3,19.33,86400.0,19.37,19.37,19.3,19.33,86400.0
2009-01-28 14:00:00,19.33,19.41,19.28,19.39,196500.0,19.33,19.41,19.28,19.39,196500.0
2009-01-28 15:00:00,19.4,19.42,19.19,19.37,201500.0,19.4,19.42,19.19,19.37,201500.0
2009-01-29 09:30:00,19.25,19.38,19.06,19.09,64000.0,19.25,19.38,19.06,19.09,64000.0
2009-01-29 10:00:00,19.11,19.16,19.0,19.11,93900.0,19.11,19.16,19.0,19.11,93900.0
2009-01-29 11:00:00,19.1,19.11,18.9,18.95,37000.0,19.1,19.11,18.9,18.95,37000.0
2009-01-29 12:00:00,18.95,18.95,18.78,18.78,44700.0,18.95,18.95,18.78,18.78,44700.0
2009-01-29 13:00:00,18.78,18.81,18.7,18.75,94300.0,18.78,18.81,18.7,18.75,94300.0
2009-01-29 14:00:00,18.76,18.92,18.74,18.85,111900.0,18.76,18.92,18.74,18.85,111900.0
2009-01-29 15:00:00,18.86,19.01,18.83,18.93,295600.0,18.86,19.01,18.83,18.93,295600.0
2009-01-30 09:30:00,19.0,19.17,18.9,19.04,66700.0,19.0,19.17,18.9,19.04,66700.0
2009-01-30 10:00:00,19.0,19.0,18.62,18.7,83300.0,19.0,19.0,18.62,18.7,83300.0
2009-01-30 11:00:00,18.71,18.71,18.45,18.5,83800.0,18.71,18.71,18.45,18.5,83800.0
2009-01-30 12:00:00,18.5,18.63,18.49,18.63,55100.0,18.5,18.63,18.49,18.63,55100.0
2009-01-30 13:00:00,18.63,18.76,18.51,18.58,166000.0,18.63,18.76,18.51,18.58,166000.0
2009-01-30 14:00:00,18.57,18.69,18.56,18.59,141400.0,18.57,18.69,18.56,18.59,141400.0
2009-01-30 15:00:00,18.59,18.67,18.42,18.5,313200.0,18.59,18.67,18.42,18.5,313200.0
2009-02-02 09:30:00,18.47,18.47,18.01,18.28,112400.0,18.47,18.47,18.01,18.28,112400.0
2009-02-02 10:00:00,18.29,18.54,18.25,18.37,153800.0,18.29,18.54,18.25,18.37,153800.0
2009-02-02 11:00:00,18.37,18.52,18.35,18.52,66900.0,18.37,18.52,18.35,18.52,66900.0
2009-02-02 12:00:00,18.52,18.69,18.52,18.66,82900.0,18.52,18.69,18.52,18.66,82900.0
2009-02-02 13:00:00,18.65,18.65,18.53,18.54,100300.0,18.65,18.65,18.53,18.54,100300.0
2009-02-02 14:00:00,18.53,18.6,18.52,18.54,155000.0,18.53,18.6,18.52,18.54,155000.0
2009-02-02 15:00:00,18.53,18.79,18.52,18.69,275500.0,18.53,18.79,18.52,18.69,275500.0
2009-02-03 09:30:00,18.86,18.86,18.4,18.52,90000.0,18.86,18.86,18.4,18.52,90000.0
2009-02-03 10:00:00,18.53,18.79,18.53,18.74,163200.0,18.53,18.79,18.53,18.74,163200.0
2009-02-03 11:00:00,18.74,18.86,18.74,18.78,78700.0,18.74,18.86,18.74,18.78,78700.0
2009-02-03 12:00:00,18.79,18.8,18.71,18.77,64600.0,18.79,18.8,18.71,18.77,64600.0
2009-02-03 13:00:00,18.77,18.84,18.74,18.82,78700.0,18.77,18.84,18.74,18.82,78700.0
2009-02-03 14:00:00,18.83,19.01,18.83,18.96,140600.0,18.83,19.01,18.83,18.96,140600.0
2009-02-03 15:00:00,18.96,19.18,18.93,19.08,297900.0,18.96,19.18,18.93,19.08,297900.0
2009-02-04 09:30:00,19.08,19.36,18.99,19.31,123200.0,19.08,19.36,18.99,19.31,123200.0
2009-02-04 10:00:00,19.31,19.51,19.31,19.5,180500.0,19.31,19.51,19.31,19.5,180500.0
2009-02-04 11:00:00,19.5,19.56,19.37,19.41,245400.0,19.5,19.56,19.37,19.41,245400.0
2009-02-04 12:00:00,19.42,19.45,19.34,19.35,118800.0,19.42,19.45,19.34,19.35,118800.0
2009-02-04 13:00:00,19.34,19.44,19.15,19.22,171800.0,19.34,19.44,19.15,19.22,171800.0
2009-02-04 14:00:00,19.22,19.37,19.14,19.33,381000.0,19.22,19.37,19.14,19.33,381000.0
2009-02-04 15:00:00,19.34,19.39,19.26,19.35,480300.0,19.34,19.39,19.26,19.35,480300.0
2009-02-05 09:30:00,19.14,19.2,18.95,19.13,110700.0,19.14,19.2,18.95,19.13,110700.0
2009-02-05 10:00:00,19.12,19.59,19.12,19.47,197800.0,19.12,19.59,19.12,19.47,197800.0
2009-02-05 11:00:00,19.48,19.69,19.45,19.49,323000.0,19.48,19.69,19.45,19.49,323000.0
2009-02-05 12:00:00,19.5,19.65,19.47,19.54,329900.0,19.5,19.65,19.47,19.54,329900.0
2009-02-05 13:00:00,19.54,19.61,19.49,19.59,222000.0,19.54,19.61,19.49,19.59,222000.0
2009-02-05 14:00:00,19.6,19.84,19.59,19.62,307400.0,19.6,19.84,19.59,19.62,307400.0
2009-02-05 15:00:00,19.63,19.77,19.56,19.73,423400.0,19.63,19.77,19.56,19.73,423400.0
2009-02-06 09:30:00,19.83,20.04,19.72,20.03,56000.0,19.83,20.04,19.72,20.03,56000.0
2009-02-06 10:00:00,20.03,20.08,19.76,19.81,159900.0,20.03,20.08,19.76,19.81,159900.0
2009-02-06 11:00:00,19.81,20.01,19.76,20.0,102600.0,19.81,20.01,19.76,20.0,102600.0
2009-02-06 12:00:00,20.0,20.0,19.89,19.99,194900.0,20.0,20.0,19.89,19.99,194900.0
2009-02-06 13:00:00,20.0,20.04,19.95,20.02,163800.0,20.0,20.04,19.95,20.02,163800.0
2009-02-06 14:00:00,20.02,20.06,19.94,20.03,132000.0,20.02,20.06,19.94,20.03,132000.0
2009-02-06 15:00:00,20.03,20.1,20.01,20.09,297800.0,20.03,20.1,20.01,20.09,297800.0
2009-02-09 09:30:00,20.0,20.0,19.71,19.81,54100.0,20.0,20.0,19.71,19.81,54100.0
2009-02-09 10:00:00,19.81,20.01,19.69,19.99,194500.0,19.81,20.01,19.69,19.99,194500.0
2009-02-09 11:00:00,19.99,19.99,19.85,19.9,126500.0,19.99,19.99,19.85,19.9,126500.0
2009-02-09 12:00:00,19.9,20.03,19.87,20.02,92600.0,19.9,20.03,19.87,20.02,92600.0
2009-02-09 13:00:00,20.01,20.03,19.88,19.88,76200.0,20.01,20.03,19.88,19.88,76200.0
2009-02-09 14:00:00,19.89,19.95,19.77,19.84,221400.0,19.89,19.95,19.77,19.84,221400.0
2009-02-09 15:00:00,19.85,19.99,19.81,19.96,177200.0,19.85,19.99,19.81,19.96,177200.0
2009-02-10 09:30:00,19.76,19.98,19.65,19.84,87700.0,19.76,19.98,19.65,19.84,87700.0
2009-02-10 10:00:00,19.84,19.88,19.68,19.82,92400.0,19.84,19.88,19.68,19.82,92400.0
2009-02-10 11:00:00,19.82,19.89,19.22,19.37,253000.0,19.82,19.89,19.22,19.37,253000.0
2009-02-10 12:00:00,19.37,19.45,19.32,19.44,113000.0,19.37,19.45,19.32,19.44,113000.0
2009-02-10 13:00:00,19.43,19.44,19.29,19.31,133900.0,19.43,19.44,19.29,19.31,133900.0
2009-02-10 14:00:00,19.3,19.37,19.1,19.13,155600.0,19.3,19.37,19.1,19.13,155600.0
2009-02-10 15:00:00,19.14,19.27,19.1,19.17,401000.0,19.14,19.27,19.1,19.17,401000.0
2009-02-11 09:30:00,19.31,19.52,19.24,19.36,54400.0,19.31,19.52,19.24,19.36,54400.0
2009-02-11 10:00:00,19.36,19.45,19.19,19.4,101000.0,19.36,19.45,19.19,19.4,101000.0
2009-02-11 11:00:00,19.39,19.48,19.34,19.41,70900.0,19.39,19.48,19.34,19.41,70900.0
2009-02-11 12:00:00,19.41,19.52,19.37,19.38,67400.0,19.41,19.52,19.37,19.38,67400.0
2009-02-11 13:00:00,19.38,19.48,19.23,19.3,108900.0,19.38,19.48,19.23,19.3,108900.0
2009-02-11 14:00:00,19.3,19.46,19.2,19.43,199100.0,19.3,19.46,19.2,19.43,199100.0
2009-02-11 15:00:00,19.43,19.49,19.3,19.33,242500.0,19.43,19.49,19.3,19.33,242500.0
2009-02-12 09:30:00,19.46,19.46,19.07,19.14,102000.0,19.46,19.46,19.07,19.14,102000.0
2009-02-12 10:00:00,19.14,19.37,18.98,19.3,129400.0,19.14,19.37,18.98,19.3,129400.0
2009-02-12 11:00:00,19.3,19.43,19.19,19.36,82800.0,19.3,19.43,19.19,19.36,82800.0
2009-02-12 12:00:00,19.34,19.49,19.31,19.34,79700.0,19.34,19.49,19.31,19.34,79700.0
2009-02-12 13:00:00,19.35,19.39,19.25,19.37,165700.0,19.35,19.39,19.25,19.37,165700.0
2009-02-12 14:00:00,19.37,19.45,19.17,19.2,182000.0,19.37,19.45,19.17,19.2,182000.0
2009-02-12 15:00:00,19.21,19.61,19.13,19.57,436600.0,19.21,19.61,19.13,19.57,436600.0
2009-02-13 09:30:00,19.52,19.74,19.52,19.74,44000.0,19.52,19.74,19.52,19.74,44000.0
2009-02-13 10:00:00,19.74,19.81,19.56,19.57,189600.0,19.74,19.81,19.56,19.57,189600.0
2009-02-13 11:00:00,19.57,19.57,19.38,19.41,112400.0,19.57,19.57,19.38,19.41,112400.0
2009-02-13 12:00:00,19.39,19.51,19.29,19.31,98100.0,19.39,19.51,19.29,19.31,98100.0
2009-02-13 13:00:00,19.29,19.52,19.29,19.48,77100.0,19.29,19.52,19.29,19.48,77100.0
2009-02-13 14:00:00,19.48,19.54,19.43,19.48,128200.0,19.48,19.54,19.43,19.48,128200.0
2009-02-13 15:00:00,19.48,19.59,19.45,19.49,404800.0,19.48,19.59,19.45,19.49,404800.0
2009-02-17 09:30:00,19.12,19.12,18.51,18.6,129600.0,19.12,19.12,18.51,18.6,129600.0
2009-02-17 10:00:00,18.59,18.86,18.56,18.82,244900.0,18.59,18.86,18.56,18.82,244900.0
2009-02-17 11:00:00,18.8,18.8,18.52,18.54,186500.0,18.8,18.8,18.52,18.54,186500.0
2009-02-17 12:00:00,18.55,18.62,18.47,18.56,117900.0,18.55,18.62,18.47,18.56,117900.0
2009-02-17 13:00:00,18.56,18.64,18.46,18.62,217700.0,18.56,18.64,18.46,18.62,217700.0
2009-02-17 14:00:00,18.63,18.63,18.5,18.55,196400.0,18.63,18.63,18.5,18.55,196400.0
2009-02-17 15:00:00,18.54,18.78,18.5,18.55,455600.0,18.54,18.78,18.5,18.55,455600.0
2009-02-18 09:30:00,18.67,18.73,18.54,18.6,101700.0,18.67,18.73,18.54,18.6,101700.0
2009-02-18 10:00:00,18.6,18.6,18.24,18.45,159900.0,18.6,18.6,18.24,18.45,159900.0
2009-02-18 11:00:00,18.45,18.8,18.45,18.7,187800.0,18.45,18.8,18.45,18.7,187800.0
2009-02-18 12:00:00,18.69,18.7,18.58,18.64,194300.0,18.69,18.7,18.58,18.64,194300.0
2009-02-18 13:00:00,18.64,18.72,18.55,18.58,152800.0,18.64,18.72,18.55,18.58,152800.0
2009-02-18 14:00:00,18.59,18.72,18.48,18.67,475100.0,18.59,18.72,18.48,18.67,475100.0
2009-02-18 15:00:00,18.68,18.69,18.4,18.4,426200.0,18.68,18.69,18.4,18.4,426200.0
2009-02-19 09:30:00,19.49,19.65,19.05,19.37,457300.0,19.49,19.65,19.05,19.37,457300.0
2009-02-19 10:00:00,19.37,20.09,19.36,19.99,773600.0,19.37,20.09,19.36,19.99,773600.0
2009-02-19 11:00:00,20.0,20.14,19.89,20.01,370500.0,20.0,20.14,19.89,20.01,370500.0
2009-02-19 12:00:00,20.0,20.08,19.81,19.86,413000.0,20.0,20.08,19.81,19.86,413000.0
2009-02-19 13:00:00,19.85,20.1,19.83,20.02,294500.0,19.85,20.1,19.83,20.02,294500.0
2009-02-19 14:00:00,20.02,20.1,19.95,20.06,277400.0,20.02,20.1,19.95,20.06,277400.0
2009-02-19 15:00:00,20.05,20.07,19.72,19.77,838900.0,20.05,20.07,19.72,19.77,838900.0
2009-02-20 09:30:00,19.47,19.63,19.42,19.5,139900.0,19.47,19.63,19.42,19.5,139900.0
2009-02-20 10:00:00,19.5,19.75,19.49,19.55,237600.0,19.5,19.75,19.49,19.55,237600.0
2009-02-20 11:00:00,19.55,19.56,19.37,19.39,135500.0,19.55,19.56,19.37,19.39,135500.0
2009-02-20 12:00:00,19.39,19.5,19.35,19.36,251100.0,19.39,19.5,19.35,19.36,251100.0
2009-02-20 13:00:00,19.35,19.35,19.19,19.29,193100.0,19.35,19.35,19.19,19.29,193100.0
2009-02-20 14:00:00,19.3,19.54,19.21,19.46,408100.0,19.3,19.54,19.21,19.46,408100.0
2009-02-20 15:00:00,19.47,19.54,19.41,19.48,586100.0,19.47,19.54,19.41,19.48,586100.0
2009-02-23 09:30:00,19.51,19.59,19.21,19.41,171000.0,19.51,19.59,19.21,19.41,171000.0
2009-02-23 10:00:00,19.41,19.41,19.06,19.25,266400.0,19.41,19.41,19.06,19.25,266400.0
2009-02-23 11:00:00,19.25,19.27,19.07,19.09,239800.0,19.25,19.27,19.07,19.09,239800.0
2009-02-23 12:00:00,19.09,19.12,19.05,19.08,156700.0,19.09,19.12,19.05,19.08,156700.0
2009-02-23 13:00:00,19.07,19.15,19.04,19.09,168300.0,19.07,19.15,19.04,19.09,168300.0
2009-02-23 14:00:00,19.08,19.21,19.01,19.04,244900.0,19.08,19.21,19.01,19.04,244900.0
2009-02-23 15:00:00,19.04,19.13,18.92,18.96,461300.0,19.04,19.13,18.92,18.96,461300.0
2009-02-24 09:30:00,19.07,19.24,18.83,18.88,143400.0,19.07,19.24,18.83,18.88,143400.0
2009-02-24 10:00:00,18.87,19.11,18.69,18.94,278100.0,18.87,19.11,18.69,18.94,278100.0
2009-02-24 11:00:00,18.93,18.94,18.74,18.77,133200.0,18.93,18.94,18.74,18.77,133200.0
2009-02-24 12:00:00,18.78,18.83,18.69,18.8,123500.0,18.78,18.83,18.69,18.8,123500.0
2009-02-24 13:00:00,18.79,18.91,18.69,18.89,197300.0,18.79,18.91,18.69,18.89,197300.0
2009-02-24 14:00:00,18.89,19.05,18.85,19.03,269700.0,18.89,19.05,18.85,19.03,269700.0
2009-02-24 15:00:00,19.03,19.28,19.03,19.2,594800.0,19.03,19.28,19.03,19.2,594800.0
2009-02-25 09:30:00,19.07,19.21,18.82,18.87,97700.0,19.07,19.21,18.82,18.87,97700.0
2009-02-25 10:00:00,18.84,18.88,18.68,18.74,201400.0,18.84,18.88,18.68,18.74,201400.0
2009-02-25 11:00:00,18.74,19.01,18.73,18.81,111400.0,18.74,19.01,18.73,18.81,111400.0
2009-02-25 12:00:00,18.81,18.86,18.64,18.86,90100.0,18.81,18.86,18.64,18.86,90100.0
2009-02-25 13:00:00,18.86,19.04,18.83,19.01,158300.0,18.86,19.04,18.83,19.01,158300.0
2009-02-25 14:00:00,19.02,19.08,18.81,19.0,227500.0,19.02,19.08,18.81,19.0,227500.0
2009-02-25 15:00:00,18.99,19.28,18.98,19.01,354700.0,18.99,19.28,18.98,19.01,354700.0
2009-02-26 09:30:00,19.11,19.18,18.58,18.63,137800.0,19.11,19.18,18.58,18.63,137800.0
2009-02-26 10:00:00,18.63,18.82,18.48,18.7,250900.0,18.63,18.82,18.48,18.7,250900.0
2009-02-26 11:00:00,18.71,18.76,18.61,18.69,114900.0,18.71,18.76,18.61,18.69,114900.0
2009-02-26 12:00:00,18.69,18.72,18.44,18.46,169700.0,18.69,18.72,18.44,18.46,169700.0
2009-02-26 13:00:00,18.47,18.49,18.38,18.46,196500.0,18.47,18.49,18.38,18.46,196500.0
2009-02-26 14:00:00,18.46,18.58,18.34,18.41,169000.0,18.46,18.58,18.34,18.41,169000.0
2009-02-26 15:00:00,18.4,18.52,18.33,18.45,491500.0,18.4,18.52,18.33,18.45,491500.0
2009-02-27 09:30:00,18.32,18.64,18.25,18.44,118000.0,18.32,18.64,18.25,18.44,118000.0
2009-02-27 10:00:00,18.45,18.81,18.44,18.71,244700.0,18.45,18.81,18.44,18.71,244700.0
2009-02-27 11:00:00,18.72,18.73,18.43,18.63,165200.0,18.72,18.73,18.43,18.63,165200.0
2009-02-27 12:00:00,18.63,18.82,18.56,18.64,142000.0,18.63,18.82,18.56,18.64,142000.0
2009-02-27 13:00:00,18.64,18.79,18.6,18.76,231000.0,18.64,18.79,18.6,18.76,231000.0
2009-02-27 14:00:00,18.76,18.88,18.74,18.85,219200.0,18.76,18.88,18.74,18.85,219200.0
2009-02-27 15:00:00,18.85,18.86,18.55,18.62,546400.0,18.85,18.86,18.55,18.62,546400.0
2009-03-02 09:30:00,17.34,18.17,17.3,18.09,273200.0,17.34,18.17,17.3,18.09,273200.0
2009-03-02 10:00:00,18.09,18.15,17.9,17.96,246300.0,18.09,18.15,17.9,17.96,246300.0
2009-03-02 11:00:00,17.96,18.04,17.87,17.89,176100.0,17.96,18.04,17.87,17.89,176100.0
2009-03-02 12:00:00,17.9,17.97,17.84,17.9,152200.0,17.9,17.97,17.84,17.9,152200.0
2009-03-02 13:00:00,17.9,18.02,17.88,18.0,176100.0,17.9,18.02,17.88,18.0,176100.0
2009-03-02 14:00:00,18.01,18.01,17.92,17.93,316700.0,18.01,18.01,17.92,17.93,316700.0
2009-03-02 15:00:00,17.93,18.0,17.85,17.94,669300.0,17.93,18.0,17.85,17.94,669300.0
2009-03-03 09:30:00,17.8,18.04,17.75,17.99,129500.0,17.8,18.04,17.75,17.99,129500.0
2009-03-03 10:00:00,17.99,18.15,17.89,18.02,304300.0,17.99,18.15,17.89,18.02,304300.0
2009-03-03 11:00:00,18.02,18.03,17.81,17.83,200000.0,18.02,18.03,17.81,17.83,200000.0
2009-03-03 12:00:00,17.84,18.03,17.84,17.92,141200.0,17.84,18.03,17.84,17.92,141200.0
2009-03-03 13:00:00,17.91,17.98,17.81,17.96,187100.0,17.91,17.98,17.81,17.96,187100.0
2009-03-03 14:00:00,17.96,18.27,17.93,18.16,476700.0,17.96,18.27,17.93,18.16,476700.0
2009-03-03 15:00:00,18.17,18.17,17.95,18.02,411900.0,18.17,18.17,17.95,18.02,411900.0
2009-03-04 09:30:00,18.18,18.2,17.88,17.96,85400.0,18.18,18.2,17.88,17.96,85400.0
2009-03-04 10:00:00,17.96,18.29,17.93,18.19,195900.0,17.96,18.29,17.93,18.19,195900.0
2009-03-04 11:00:00,18.18,18.27,18.16,18.23,149700.0,18.18,18.27,18.16,18.23,149700.0
2009-03-04 12:00:00,18.22,18.27,18.05,18.11,133000.0,18.22,18.27,18.05,18.11,133000.0
2009-03-04 13:00:00,18.11,18.18,18.03,18.08,107600.0,18.11,18.18,18.03,18.08,107600.0
2009-03-04 14:00:00,18.08,18.3,18.06,18.25,173800.0,18.08,18.3,18.06,18.25,173800.0
2009-03-04 15:00:00,18.25,18.31,18.1,18.1,359900.0,18.25,18.31,18.1,18.1,359900.0
2009-03-05 09:30:00,17.85,18.24,17.85,18.1,75000.0,17.85,18.24,17.85,18.1,75000.0
2009-03-05 10:00:00,18.1,18.2,17.99,18.05,182900.0,18.1,18.2,17.99,18.05,182900.0
2009-03-05 11:00:00,18.04,18.09,17.83,17.86,165700.0,18.04,18.09,17.83,17.86,165700.0
2009-03-05 12:00:00,17.87,17.88,17.78,17.78,135100.0,17.87,17.88,17.78,17.78,135100.0
2009-03-05 13:00:00,17.78,17.88,17.75,17.8,179100.0,17.78,17.88,17.75,17.8,179100.0
2009-03-05 14:00:00,17.8,17.91,17.76,17.84,259500.0,17.8,17.91,17.76,17.84,259500.0
2009-03-05 15:00:00,17.83,18.0,17.78,17.79,535900.0,17.83,18.0,17.78,17.79,535900.0
2009-03-06 09:30:00,17.87,17.95,17.59,17.59,73900.0,17.87,17.95,17.59,17.59,73900.0
2009-03-06 10:00:00,17.59,17.64,17.3,17.33,178100.0,17.59,17.64,17.3,17.33,178100.0
2009-03-06 11:00:00,17.33,17.43,17.3,17.39,108300.0,17.33,17.43,17.3,17.39,108300.0
2009-03-06 12:00:00,17.38,17.52,17.33,17.42,131000.0,17.38,17.52,17.33,17.42,131000.0
2009-03-06 13:00:00,17.42,17.43,17.3,17.35,93200.0,17.42,17.43,17.3,17.35,93200.0
2009-03-06 14:00:00,17.36,17.42,17.22,17.27,205000.0,17.36,17.42,17.22,17.27,205000.0
2009-03-06 15:00:00,17.28,17.53,17.25,17.53,375800.0,17.28,17.53,17.25,17.53,375800.0
2009-03-09 09:30:00,17.35,17.82,17.31,17.62,110600.0,17.35,17.82,17.31,17.62,110600.0
2009-03-09 10:00:00,17.61,17.83,17.56,17.6,188000.0,17.61,17.83,17.56,17.6,188000.0
2009-03-09 11:00:00,17.59,17.61,17.34,17.35,198700.0,17.59,17.61,17.34,17.35,198700.0
2009-03-09 12:00:00,17.35,17.43,17.33,17.42,104200.0,17.35,17.43,17.33,17.42,104200.0
2009-03-09 13:00:00,17.42,17.42,17.31,17.39,103600.0,17.42,17.42,17.31,17.39,103600.0
2009-03-09 14:00:00,17.39,17.45,17.31,17.4,177500.0,17.39,17.45,17.31,17.4,177500.0
2009-03-09 15:00:00,17.4,17.44,17.29,17.36,364700.0,17.4,17.44,17.29,17.36,364700.0
2009-03-10 09:30:00,17.59,18.09,17.47,17.95,99300.0,17.59,18.09,17.47,17.95,99300.0
2009-03-10 10:00:00,17.94,18.07,17.92,17.93,130600.0,17.94,18.07,17.92,17.93,130600.0
2009-03-10 11:00:00,17.92,17.98,17.79,17.98,157900.0,17.92,17.98,17.79,17.98,157900.0
2009-03-10 12:00:00,17.98,18.11,17.97,18.05,101200.0,17.98,18.11,17.97,18.05,101200.0
2009-03-10 13:00:00,18.05,18.2,18.05,18.12,118300.0,18.05,18.2,18.05,18.12,118300.0
2009-03-10 14:00:00,18.13,18.18,18.01,18.14,194600.0,18.13,18.18,18.01,18.14,194600.0
2009-03-10 15:00:00,18.14,18.27,18.11,18.27,312900.0,18.14,18.27,18.11,18.27,312900.0
2009-03-11 09:30:00,18.29,18.47,18.04,18.46,46100.0,18.29,18.47,18.04,18.46,46100.0
2009-03-11 10:00:00,18.48,18.5,18.35,18.44,133000.0,18.48,18.5,18.35,18.44,133000.0
2009-03-11 11:00:00,18.43,18.48,18.37,18.41,143900.0,18.43,18.48,18.37,18.41,143900.0
2009-03-11 12:00:00,18.41,18.44,18.28,18.31,125400.0,18.41,18.44,18.28,18.31,125400.0
2009-03-11 13:00:00,18.32,18.45,18.31,18.44,118100.0,18.32,18.45,18.31,18.44,118100.0
2009-03-11 14:00:00,18.43,18.45,18.31,18.35,213000.0,18.43,18.45,18.31,18.35,213000.0
2009-03-11 15:00:00,18.34,18.5,18.34,18.47,307700.0,18.34,18.5,18.34,18.47,307700.0
2009-03-12 09:30:00,18.39,18.46,18.27,18.4,67800.0,18.39,18.46,18.27,18.4,67800.0
2009-03-12 10:00:00,18.42,18.58,18.4,18.55,293700.0,18.42,18.58,18.4,18.55,293700.0
2009-03-12 11:00:00,18.56,18.62,18.48,18.61,84400.0,18.56,18.62,18.48,18.61,84400.0
2009-03-12 12:00:00,18.61,18.74,18.58,18.73,72500.0,18.61,18.74,18.58,18.73,72500.0
2009-03-12 13:00:00,18.74,18.75,18.69,18.75,74100.0,18.74,18.75,18.69,18.75,74100.0
2009-03-12 14:00:00,18.75,18.99,18.71,18.96,146200.0,18.75,18.99,18.71,18.96,146200.0
2009-03-12 15:00:00,18.96,19.06,18.92,19.02,427000.0,18.96,19.06,18.92,19.02,427000.0
2009-03-13 09:30:00,19.03,19.09,18.9,18.97,82900.0,19.03,19.09,18.9,18.97,82900.0
2009-03-13 10:00:00,18.97,19.05,18.81,18.98,194600.0,18.97,19.05,18.81,18.98,194600.0
2009-03-13 11:00:00,18.98,19.08,18.98,18.99,116900.0,18.98,19.08,18.98,18.99,116900.0
2009-03-13 12:00:00,19.0,19.07,18.96,19.02,71500.0,19.0,19.07,18.96,19.02,71500.0
2009-03-13 13:00:00,19.02,19.02,18.88,18.96,91000.0,19.02,19.02,18.88,18.96,91000.0
2009-03-13 14:00:00,18.97,19.06,18.91,19.0,75200.0,18.97,19.06,18.91,19.0,75200.0
2009-03-13 15:00:00,19.01,19.11,19.0,19.07,214900.0,19.01,19.11,19.0,19.07,214900.0
2009-03-16 09:30:00,18.46,19.0,18.45,18.79,112300.0,18.46,19.0,18.45,18.79,112300.0
2009-03-16 10:00:00,18.78,18.79,18.57,18.57,85900.0,18.78,18.79,18.57,18.57,85900.0
2009-03-16 11:00:00,18.57,18.7,18.57,18.67,60300.0,18.57,18.7,18.57,18.67,60300.0
2009-03-16 12:00:00,18.66,18.88,18.63,18.87,63400.0,18.66,18.88,18.63,18.87,63400.0
2009-03-16 13:00:00,18.88,18.88,18.72,18.72,67800.0,18.88,18.88,18.72,18.72,67800.0
2009-03-16 14:00:00,18.72,18.79,18.69,18.7,122800.0,18.72,18.79,18.69,18.7,122800.0
2009-03-16 15:00:00,18.71,18.71,18.5,18.52,203500.0,18.71,18.71,18.5,18.52,203500.0
2009-03-17 09:30:00,18.4,18.59,18.4,18.55,33000.0,18.4,18.59,18.4,18.55,33000.0
2009-03-17 10:00:00,18.54,18.67,18.41,18.66,75900.0,18.54,18.67,18.41,18.66,75900.0
2009-03-17 11:00:00,18.66,18.69,18.56,18.69,68100.0,18.66,18.69,18.56,18.69,68100.0
2009-03-17 12:00:00,18.69,18.85,18.64,18.79,105500.0,18.69,18.85,18.64,18.79,105500.0
2009-03-17 13:00:00,18.79,18.93,18.76,18.81,120200.0,18.79,18.93,18.76,18.81,120200.0
2009-03-17 14:00:00,18.8,18.95,18.72,18.9,137300.0,18.8,18.95,18.72,18.9,137300.0
2009-03-17 15:00:00,18.89,19.12,18.88,19.12,247100.0,18.89,19.12,18.88,19.12,247100.0
2009-03-18 09:30:00,19.0,19.26,19.0,19.2,59000.0,19.0,19.26,19.0,19.2,59000.0
2009-03-18 10:00:00,19.2,19.29,18.97,19.17,95500.0,19.2,19.29,18.97,19.17,95500.0
2009-03-18 11:00:00,19.17,19.2,19.06,19.15,62700.0,19.17,19.2,19.06,19.15,62700.0
2009-03-18 12:00:00,19.15,19.28,19.14,19.27,78800.0,19.15,19.28,19.14,19.27,78800.0
2009-03-18 13:00:00,19.27,19.3,19.22,19.26,110200.0,19.27,19.3,19.22,19.26,110200.0
2009-03-18 14:00:00,19.26,19.46,19.14,19.44,392800.0,19.26,19.46,19.14,19.44,392800.0
2009-03-18 15:00:00,19.44,19.45,19.12,19.35,377300.0,19.44,19.45,19.12,19.35,377300.0
2009-03-19 09:30:00,19.49,19.49,19.19,19.19,68800.0,19.49,19.49,19.19,19.19,68800.0
2009-03-19 10:00:00,19.2,19.31,19.18,19.23,143700.0,19.2,19.31,19.18,19.23,143700.0
2009-03-19 11:00:00,19.22,19.25,19.16,19.17,152800.0,19.22,19.25,19.16,19.17,152800.0
2009-03-19 12:00:00,19.17,19.2,19.1,19.1,131400.0,19.17,19.2,19.1,19.1,131400.0
2009-03-19 13:00:00,19.09,19.17,19.09,19.14,80700.0,19.09,19.17,19.09,19.14,80700.0
2009-03-19 14:00:00,19.14,19.17,19.08,19.12,276700.0,19.14,19.17,19.08,19.12,276700.0
2009-03-19 15:00:00,19.12,19.24,19.11,19.18,374900.0,19.12,19.24,19.11,19.18,374900.0
2009-03-20 09:30:00,19.46,19.51,19.29,19.49,170400.0,19.46,19.51,19.29,19.49,170400.0
2009-03-20 10:00:00,19.49,19.59,19.35,19.57,207700.0,19.49,19.59,19.35,19.57,207700.0
2009-03-20 11:00:00,19.57,19.6,19.5,19.59,204600.0,19.57,19.6,19.5,19.59,204600.0
2009-03-20 12:00:00,19.6,19.6,19.43,19.47,186400.0,19.6,19.6,19.43,19.47,186400.0
2009-03-20 13:00:00,19.47,19.47,19.32,19.34,181400.0,19.47,19.47,19.32,19.34,181400.0
2009-03-20 14:00:00,19.34,19.42,19.28,19.41,218100.0,19.34,19.42,19.28,19.41,218100.0
2009-03-20 15:00:00,19.41,19.59,19.4,19.43,479700.0,19.41,19.59,19.4,19.43,479700.0
2009-03-23 09:30:00,19.64,19.7,19.51,19.57,90200.0,19.64,19.7,19.51,19.57,90200.0
2009-03-23 10:00:00,19.58,19.93,19.58,19.92,243400.0,19.58,19.93,19.58,19.92,243400.0
2009-03-23 11:00:00,19.92,20.23,19.92,20.2,315400.0,19.92,20.23,19.92,20.2,315400.0
2009-03-23 12:00:00,20.21,20.28,20.16,20.26,242700.0,20.21,20.28,20.16,20.26,242700.0
2009-03-23 13:00:00,20.26,20.32,20.2,20.2,247700.0,20.26,20.32,20.2,20.2,247700.0
2009-03-23 14:00:00,20.2,20.3,20.14,20.3,242300.0,20.2,20.3,20.14,20.3,242300.0
2009-03-23 15:00:00,20.29,20.5,20.26,20.5,718900.0,20.29,20.5,20.26,20.5,718900.0
2009-03-24 09:30:00,20.2,20.36,20.15,20.33,131000.0,20.2,20.36,20.15,20.33,131000.0
2009-03-24 10:00:00,20.34,20.46,20.24,20.28,193300.0,20.34,20.46,20.24,20.28,193300.0
2009-03-24 11:00:00,20.28,20.31,20.26,20.29,153100.0,20.28,20.31,20.26,20.29,153100.0
2009-03-24 12:00:00,20.29,20.35,20.29,20.33,92700.0,20.29,20.35,20.29,20.33,92700.0
2009-03-24 13:00:00,20.33,20.45,20.33,20.34,363200.0,20.33,20.45,20.33,20.34,363200.0
2009-03-24 14:00:00,20.35,20.4,20.29,20.31,215200.0,20.35,20.4,20.29,20.31,215200.0
2009-03-24 15:00:00,20.3,20.33,20.15,20.16,249900.0,20.3,20.33,20.15,20.16,249900.0
2009-03-25 09:30:00,20.11,20.5,20.11,20.47,79000.0,20.11,20.5,20.11,20.47,79000.0
2009-03-25 10:00:00,20.48,20.6,20.38,20.39,190000.0,20.48,20.6,20.38,20.39,190000.0
2009-03-25 11:00:00,20.38,20.68,20.37,20.64,118700.0,20.38,20.68,20.37,20.64,118700.0
2009-03-25 12:00:00,20.64,20.7,20.4,20.44,61200.0,20.64,20.7,20.4,20.44,61200.0
2009-03-25 13:00:00,20.45,20.47,20.21,20.27,94100.0,20.45,20.47,20.21,20.27,94100.0
2009-03-25 14:00:00,20.27,20.28,20.0,20.08,150400.0,20.27,20.28,20.0,20.08,150400.0
2009-03-25 15:00:00,20.07,20.44,20.03,20.42,254000.0,20.07,20.44,20.03,20.42,254000.0
2009-03-26 09:30:00,20.54,20.82,20.48,20.68,76700.0,20.54,20.82,20.48,20.68,76700.0
2009-03-26 10:00:00,20.67,20.79,20.6,20.77,125900.0,20.67,20.79,20.6,20.77,125900.0
2009-03-26 11:00:00,20.77,20.82,20.72,20.76,91700.0,20.77,20.82,20.72,20.76,91700.0
2009-03-26 12:00:00,20.76,20.89,20.75,20.81,151100.0,20.76,20.89,20.75,20.81,151100.0
2009-03-26 13:00:00,20.82,21.06,20.82,21.01,209800.0,20.82,21.06,20.82,21.01,209800.0
2009-03-26 14:00:00,21.0,21.06,20.9,20.9,124200.0,21.0,21.06,20.9,20.9,124200.0
2009-03-26 15:00:00,20.9,21.2,20.84,21.2,432200.0,20.9,21.2,20.84,21.2,432200.0
2009-03-27 09:30:00,21.22,21.22,20.89,20.92,76100.0,21.22,21.22,20.89,20.92,76100.0
2009-03-27 10:00:00,20.92,20.99,20.82,20.84,73000.0,20.92,20.99,20.82,20.84,73000.0
2009-03-27 11:00:00,20.85,21.0,20.82,20.98,84900.0,20.85,21.0,20.82,20.98,84900.0
2009-03-27 12:00:00,20.97,21.05,20.87,20.88,111800.0,20.97,21.05,20.87,20.88,111800.0
2009-03-27 13:00:00,20.88,20.93,20.79,20.81,52400.0,20.88,20.93,20.79,20.81,52400.0
2009-03-27 14:00:00,20.82,20.93,20.79,20.8,112700.0,20.82,20.93,20.79,20.8,112700.0
2009-03-27 15:00:00,20.8,20.82,20.65,20.67,429400.0,20.8,20.82,20.65,20.67,429400.0
2009-03-30 09:30:00,20.81,20.81,20.5,20.6,140700.0,20.81,20.81,20.5,20.6,140700.0
2009-03-30 10:00:00,20.6,20.63,20.25,20.3,118200.0,20.6,20.63,20.25,20.3,118200.0
2009-03-30 11:00:00,20.3,20.36,20.15,20.35,125900.0,20.3,20.36,20.15,20.35,125900.0
2009-03-30 12:00:00,20.36,20.59,20.36,20.49,86300.0,20.36,20.59,20.36,20.49,86300.0
2009-03-30 13:00:00,20.49,20.6,20.46,20.56,198300.0,20.49,20.6,20.46,20.56,198300.0
2009-03-30 14:00:00,20.56,20.6,20.43,20.43,126900.0,20.56,20.6,20.43,20.43,126900.0
2009-03-30 15:00:00,20.43,20.65,20.41,20.64,306200.0,20.43,20.65,20.41,20.64,306200.0
2009-03-31 09:30:00,20.83,20.88,20.7,20.72,38000.0,20.83,20.88,20.7,20.72,38000.0
2009-03-31 10:00:00,20.71,20.82,20.57,20.62,226700.0,20.71,20.82,20.57,20.62,226700.0
2009-03-31 11:00:00,20.63,20.78,20.62,20.67,97400.0,20.63,20.78,20.62,20.67,97400.0
2009-03-31 12:00:00,20.67,20.73,20.57,20.73,106900.0,20.67,20.73,20.57,20.73,106900.0
2009-03-31 13:00:00,20.73,20.91,20.73,20.88,114700.0,20.73,20.91,20.73,20.88,114700.0
2009-03-31 14:00:00,20.88,21.0,20.85,20.97,109300.0,20.88,21.0,20.85,20.97,109300.0
2009-03-31 15:00:00,20.98,21.01,20.66,20.7,392400.0,20.98,21.01,20.66,20.7,392400.0
2009-04-01 09:30:00,20.84,20.84,20.47,20.52,79800.0,20.84,20.84,20.47,20.52,79800.0
2009-04-01 10:00:00,20.52,20.9,20.47,20.85,179800.0,20.52,20.9,20.47,20.85,179800.0
2009-04-01 11:00:00,20.83,20.98,20.79,20.96,126600.0,20.83,20.98,20.79,20.96,126600.0
2009-04-01 12:00:00,20.99,21.16,20.99,21.06,143700.0,20.99,21.16,20.99,21.06,143700.0
2009-04-01 13:00:00,21.06,21.12,20.94,21.05,109500.0,21.06,21.12,20.94,21.05,109500.0
2009-04-01 14:00:00,21.05,21.14,20.95,21.01,189100.0,21.05,21.14,20.95,21.01,189100.0
2009-04-01 15:00:00,21.01,21.09,20.76,21.05,358300.0,21.01,21.09,20.76,21.05,358300.0
2009-04-02 09:30:00,21.34,21.5,21.29,21.49,98400.0,21.34,21.5,21.29,21.49,98400.0
2009-04-02 10:00:00,21.49,21.59,21.43,21.5,295800.0,21.49,21.59,21.43,21.5,295800.0
2009-04-02 11:00:00,21.52,21.67,21.47,21.59,126000.0,21.52,21.67,21.47,21.59,126000.0
2009-04-02 12:00:00,21.59,21.68,21.56,21.56,128300.0,21.59,21.68,21.56,21.56,128300.0
2009-04-02 13:00:00,21.56,21.57,21.37,21.43,134300.0,21.56,21.57,21.37,21.43,134300.0
2009-04-02 14:00:00,21.44,21.5,21.31,21.4,160700.0,21.44,21.5,21.31,21.4,160700.0
2009-04-02 15:00:00,21.4,21.48,21.25,21.29,266400.0,21.4,21.48,21.25,21.29,266400.0
2009-04-03 09:30:00,21.36,21.44,21.25,21.3,79400.0,21.36,21.44,21.25,21.3,79400.0
2009-04-03 10:00:00,21.29,21.31,21.12,21.18,129600.0,21.29,21.31,21.12,21.18,129600.0
2009-04-03 11:00:00,21.17,21.23,21.11,21.18,74300.0,21.17,21.23,21.11,21.18,74300.0
2009-04-03 12:00:00,21.19,21.33,21.17,21.27,89800.0,21.19,21.33,21.17,21.27,89800.0
2009-04-03 13:00:00,21.27,21.32,21.23,21.29,77400.0,21.27,21.32,21.23,21.29,77400.0
2009-04-03 14:00:00,21.29,21.34,21.22,21.31,117500.0,21.29,21.34,21.22,21.31,117500.0
2009-04-03 15:00:00,21.31,21.34,21.17,21.34,218300.0,21.31,21.34,21.17,21.34,218300.0
2009-04-06 09:30:00,21.33,21.34,20.99,21.19,65000.0,21.33,21.34,20.99,21.19,65000.0
2009-04-06 10:00:00,21.19,21.22,21.04,21.08,99600.0,21.19,21.22,21.04,21.08,99600.0
2009-04-06 11:00:00,21.07,21.11,20.99,21.01,74500.0,21.07,21.11,20.99,21.01,74500.0
2009-04-06 12:00:00,21.01,21.09,20.97,21.09,45200.0,21.01,21.09,20.97,21.09,45200.0
2009-04-06 13:00:00,21.09,21.18,21.03,21.13,66100.0,21.09,21.18,21.03,21.13,66100.0
2009-04-06 14:00:00,21.13,21.2,21.03,21.16,80700.0,21.13,21.2,21.03,21.16,80700.0
2009-04-06 15:00:00,21.17,21.33,21.09,21.3,224400.0,21.17,21.33,21.09,21.3,224400.0
2009-04-07 09:30:00,21.25,21.25,21.0,21.18,88500.0,21.25,21.25,21.0,21.18,88500.0
2009-04-07 10:00:00,21.18,21.21,21.04,21.14,137800.0,21.18,21.21,21.04,21.14,137800.0
2009-04-07 11:00:00,21.14,21.16,21.02,21.03,80400.0,21.14,21.16,21.02,21.03,80400.0
2009-04-07 12:00:00,21.04,21.07,20.97,21.03,75700.0,21.04,21.07,20.97,21.03,75700.0
2009-04-07 13:00:00,21.03,21.03,20.8,20.87,51300.0,21.03,21.03,20.8,20.87,51300.0
2009-04-07 14:00:00,20.87,20.92,20.83,20.92,84300.0,20.87,20.92,20.83,20.92,84300.0
2009-04-07 15:00:00,20.92,21.02,20.9,20.91,182100.0,20.92,21.02,20.9,20.91,182100.0
2009-04-08 09:30:00,21.08,21.27,20.92,21.24,43300.0,21.08,21.27,20.92,21.24,43300.0
2009-04-08 10:00:00,21.23,21.27,21.07,21.15,70800.0,21.23,21.27,21.07,21.15,70800.0
2009-04-08 11:00:00,21.16,21.33,21.16,21.26,82000.0,21.16,21.33,21.16,21.26,82000.0
2009-04-08 12:00:00,21.28,21.45,21.27,21.42,111500.0,21.28,21.45,21.27,21.42,111500.0
2009-04-08 13:00:00,21.42,21.42,21.3,21.34,83900.0,21.42,21.42,21.3,21.34,83900.0
2009-04-08 14:00:00,21.35,21.35,21.21,21.29,143500.0,21.35,21.35,21.21,21.29,143500.0
2009-04-08 15:00:00,21.3,21.36,21.19,21.34,305300.0,21.3,21.36,21.19,21.34,305300.0
2009-04-09 09:30:00,21.5,21.6,21.44,21.59,99100.0,21.5,21.6,21.44,21.59,99100.0
2009-04-09 10:00:00,21.6,21.7,21.6,21.69,116200.0,21.6,21.7,21.6,21.69,116200.0
2009-04-09 11:00:00,21.69,21.89,21.68,21.89,187900.0,21.69,21.89,21.68,21.89,187900.0
2009-04-09 12:00:00,21.88,22.02,21.87,22.0,290600.0,21.88,22.02,21.87,22.0,290600.0
2009-04-09 13:00:00,22.01,22.04,21.94,21.98,186500.0,22.01,22.04,21.94,21.98,186500.0
2009-04-09 14:00:00,21.97,21.98,21.86,21.86,257700.0,21.97,21.98,21.86,21.86,257700.0
2009-04-09 15:00:00,21.86,21.87,21.7,21.83,311100.0,21.86,21.87,21.7,21.83,311100.0
2009-04-13 09:30:00,21.63,21.65,21.43,21.5,56200.0,21.63,21.65,21.43,21.5,56200.0
2009-04-13 10:00:00,21.5,21.5,21.17,21.17,114100.0,21.5,21.5,21.17,21.17,114100.0
2009-04-13 11:00:00,21.17,21.24,21.12,21.2,92300.0,21.17,21.24,21.12,21.2,92300.0
2009-04-13 12:00:00,21.2,21.29,21.2,21.27,63400.0,21.2,21.29,21.2,21.27,63400.0
2009-04-13 13:00:00,21.27,21.37,21.23,21.36,75300.0,21.27,21.37,21.23,21.36,75300.0
2009-04-13 14:00:00,21.36,21.36,21.27,21.28,86100.0,21.36,21.36,21.27,21.28,86100.0
2009-04-13 15:00:00,21.27,21.45,21.23,21.35,223800.0,21.27,21.45,21.23,21.35,223800.0
2009-04-14 09:30:00,21.39,21.39,21.0,21.02,212700.0,21.39,21.39,21.0,21.02,212700.0
2009-04-14 10:00:00,21.01,21.12,20.94,21.06,109300.0,21.01,21.12,20.94,21.06,109300.0
2009-04-14 11:00:00,21.06,21.1,21.02,21.08,105000.0,21.06,21.1,21.02,21.08,105000.0
2009-04-14 12:00:00,21.08,21.11,20.99,21.0,138200.0,21.08,21.11,20.99,21.0,138200.0
2009-04-14 13:00:00,20.99,21.06,20.97,21.05,122500.0,20.99,21.06,20.97,21.05,122500.0
2009-04-14 14:00:00,21.04,21.07,20.89,21.04,419000.0,21.04,21.07,20.89,21.04,419000.0
2009-04-14 15:00:00,21.04,21.05,20.9,20.96,546900.0,21.04,21.05,20.9,20.96,546900.0
2009-04-15 09:30:00,20.94,20.94,20.55,20.66,82500.0,20.94,20.94,20.55,20.66,82500.0
2009-04-15 10:00:00,20.66,20.79,20.57,20.61,147500.0,20.66,20.79,20.57,20.61,147500.0
2009-04-15 11:00:00,20.6,20.66,20.54,20.63,62600.0,20.6,20.66,20.54,20.63,62600.0
2009-04-15 12:00:00,20.63,20.71,20.62,20.71,61700.0,20.63,20.71,20.62,20.71,61700.0
2009-04-15 13:00:00,20.71,20.74,20.63,20.71,102800.0,20.71,20.74,20.63,20.71,102800.0
2009-04-15 14:00:00,20.7,20.74,20.51,20.54,137800.0,20.7,20.74,20.51,20.54,137800.0
2009-04-15 15:00:00,20.55,20.77,20.55,20.73,327500.0,20.55,20.77,20.55,20.73,327500.0
2009-04-16 09:30:00,21.01,21.22,20.9,21.11,77800.0,21.01,21.22,20.9,21.11,77800.0
2009-04-16 10:00:00,21.12,21.25,21.04,21.05,131000.0,21.12,21.25,21.04,21.05,131000.0
2009-04-16 11:00:00,21.05,21.19,20.98,21.09,233100.0,21.05,21.19,20.98,21.09,233100.0
2009-04-16 12:00:00,21.1,21.19,21.09,21.1,101700.0,21.1,21.19,21.09,21.1,101700.0
2009-04-16 13:00:00,21.11,21.13,21.08,21.1,113200.0,21.11,21.13,21.08,21.1,113200.0
2009-04-16 14:00:00,21.1,21.4,21.1,21.37,245400.0,21.1,21.4,21.1,21.37,245400.0
2009-04-16 15:00:00,21.37,21.44,21.33,21.4,418700.0,21.37,21.44,21.33,21.4,418700.0
2009-04-17 09:30:00,21.4,21.43,21.13,21.14,123700.0,21.4,21.43,21.13,21.14,123700.0
2009-04-17 10:00:00,21.14,21.19,20.78,20.78,146700.0,21.14,21.19,20.78,20.78,146700.0
2009-04-17 11:00:00,20.78,20.85,20.74,20.8,136800.0,20.78,20.85,20.74,20.8,136800.0
2009-04-17 12:00:00,20.79,20.81,20.75,20.78,156600.0,20.79,20.81,20.75,20.78,156600.0
2009-04-17 13:00:00,20.78,21.01,20.78,21.0,188200.0,20.78,21.01,20.78,21.0,188200.0
2009-04-17 14:00:00,21.01,21.17,20.99,21.04,151500.0,21.01,21.17,20.99,21.04,151500.0
2009-04-17 15:00:00,21.03,21.13,21.02,21.09,183100.0,21.03,21.13,21.02,21.09,183100.0
2009-04-20 09:30:00,20.84,21.03,20.8,20.81,76500.0,20.84,21.03,20.8,20.81,76500.0
2009-04-20 10:00:00,20.81,20.81,20.45,20.5,148800.0,20.81,20.81,20.45,20.5,148800.0
2009-04-20 11:00:00,20.5,20.62,20.48,20.53,77500.0,20.5,20.62,20.48,20.53,77500.0
2009-04-20 12:00:00,20.53,20.62,20.48,20.58,88600.0,20.53,20.62,20.48,20.58,88600.0
2009-04-20 13:00:00,20.58,20.58,20.49,20.53,139200.0,20.58,20.58,20.49,20.53,139200.0
2009-04-20 14:00:00,20.53,20.53,20.44,20.45,161400.0,20.53,20.53,20.44,20.45,161400.0
2009-04-20 15:00:00,20.45,20.59,20.45,20.51,218200.0,20.45,20.59,20.45,20.51,218200.0
2009-04-21 09:30:00,20.52,20.84,20.52,20.83,134100.0,20.52,20.84,20.52,20.83,134100.0
2009-04-21 10:00:00,20.82,20.83,20.64,20.74,123100.0,20.82,20.83,20.64,20.74,123100.0
2009-04-21 11:00:00,20.74,20.91,20.71,20.88,116200.0,20.74,20.91,20.71,20.88,116200.0
2009-04-21 12:00:00,20.89,20.94,20.86,20.86,70500.0,20.89,20.94,20.86,20.86,70500.0
2009-04-21 13:00:00,20.87,20.89,20.72,20.74,86000.0,20.87,20.89,20.72,20.74,86000.0
2009-04-21 14:00:00,20.74,20.81,20.7,20.75,93400.0,20.74,20.81,20.7,20.75,93400.0
2009-04-21 15:00:00,20.74,20.92,20.74,20.92,175100.0,20.74,20.92,20.74,20.92,175100.0
2009-04-22 09:30:00,20.75,20.9,20.58,20.84,109500.0,20.75,20.9,20.58,20.84,109500.0
2009-04-22 10:00:00,20.84,21.04,20.84,20.87,84800.0,20.84,21.04,20.84,20.87,84800.0
2009-04-22 11:00:00,20.88,21.07,20.87,21.06,66100.0,20.88,21.07,20.87,21.06,66100.0
2009-04-22 12:00:00,21.07,21.12,20.98,20.99,52800.0,21.07,21.12,20.98,20.99,52800.0
2009-04-22 13:00:00,20.99,21.07,20.93,20.95,51900.0,20.99,21.07,20.93,20.95,51900.0
2009-04-22 14:00:00,20.95,21.13,20.94,21.08,60700.0,20.95,21.13,20.94,21.08,60700.0
2009-04-22 15:00:00,21.09,21.2,20.85,20.86,249600.0,21.09,21.2,20.85,20.86,249600.0
2009-04-23 09:30:00,20.6,21.5,20.56,20.59,161700.0,20.6,21.5,20.56,20.59,161700.0
2009-04-23 10:00:00,20.61,20.79,20.5,20.65,67100.0,20.61,20.79,20.5,20.65,67100.0
2009-04-23 11:00:00,20.65,20.69,20.56,20.62,86500.0,20.65,20.69,20.56,20.62,86500.0
2009-04-23 12:00:00,20.62,20.79,20.61,20.72,66600.0,20.62,20.79,20.61,20.72,66600.0
2009-04-23 13:00:00,20.73,20.85,20.7,20.75,84500.0,20.73,20.85,20.7,20.75,84500.0
2009-04-23 14:00:00,20.74,20.86,20.67,20.8,83000.0,20.74,20.86,20.67,20.8,83000.0
2009-04-23 15:00:00,20.8,20.93,20.69,20.92,185300.0,20.8,20.93,20.69,20.92,185300.0
2009-04-24 09:30:00,21.06,21.14,20.79,20.99,76800.0,21.06,21.14,20.79,20.99,76800.0
2009-04-24 10:00:00,21.03,21.19,20.95,21.18,71500.0,21.03,21.19,20.95,21.18,71500.0
2009-04-24 11:00:00,21.18,21.25,21.09,21.24,53000.0,21.18,21.25,21.09,21.24,53000.0
2009-04-24 12:00:00,21.25,21.31,21.17,21.29,75400.0,21.25,21.31,21.17,21.29,75400.0
2009-04-24 13:00:00,21.29,21.3,21.23,21.23,33500.0,21.29,21.3,21.23,21.23,33500.0
2009-04-24 14:00:00,21.23,21.3,21.01,21.29,149700.0,21.23,21.3,21.01,21.29,149700.0
2009-04-24 15:00:00,21.29,21.34,21.18,21.22,172600.0,21.29,21.34,21.18,21.22,172600.0
2009-04-27 09:30:00,20.99,21.32,20.97,21.27,50300.0,20.99,21.32,20.97,21.27,50300.0
2009-04-27 10:00:00,21.27,21.53,21.08,21.46,127500.0,21.27,21.53,21.08,21.46,127500.0
2009-04-27 11:00:00,21.45,21.61,21.45,21.59,82800.0,21.45,21.61,21.45,21.59,82800.0
2009-04-27 12:00:00,21.6,21.69,21.46,21.48,71800.0,21.6,21.69,21.46,21.48,71800.0
2009-04-27 13:00:00,21.47,21.5,21.37,21.42,64100.0,21.47,21.5,21.37,21.42,64100.0
2009-04-27 14:00:00,21.41,21.53,21.36,21.52,156100.0,21.41,21.53,21.36,21.52,156100.0
2009-04-27 15:00:00,21.52,21.62,21.45,21.49,391400.0,21.52,21.62,21.45,21.49,391400.0
2009-04-28 09:30:00,21.25,21.37,21.24,21.34,45300.0,21.25,21.37,21.24,21.34,45300.0
2009-04-28 10:00:00,21.36,21.47,21.3,21.41,102300.0,21.36,21.47,21.3,21.41,102300.0
2009-04-28 11:00:00,21.42,21.42,21.28,21.31,92100.0,21.42,21.42,21.28,21.31,92100.0
2009-04-28 12:00:00,21.32,21.36,21.21,21.25,181200.0,21.32,21.36,21.21,21.25,181200.0
2009-04-28 13:00:00,21.26,21.31,21.16,21.17,120000.0,21.26,21.31,21.16,21.17,120000.0
2009-04-28 14:00:00,21.18,21.33,21.15,21.26,112800.0,21.18,21.33,21.15,21.26,112800.0
2009-04-28 15:00:00,21.26,21.3,21.16,21.19,157600.0,21.26,21.3,21.16,21.19,157600.0
2009-04-29 09:30:00,21.54,21.54,21.12,21.25,61700.0,21.54,21.54,21.12,21.25,61700.0
2009-04-29 10:00:00,21.26,21.67,21.26,21.67,150500.0,21.26,21.67,21.26,21.67,150500.0
2009-04-29 11:00:00,21.67,21.75,21.65,21.68,119600.0,21.67,21.75,21.65,21.68,119600.0
2009-04-29 12:00:00,21.68,21.86,21.67,21.75,322900.0,21.68,21.86,21.67,21.75,322900.0
2009-04-29 13:00:00,21.76,21.89,21.74,21.8,153000.0,21.76,21.89,21.74,21.8,153000.0
2009-04-29 14:00:00,21.81,21.94,21.6,21.82,144300.0,21.81,21.94,21.6,21.82,144300.0
2009-04-29 15:00:00,21.81,21.89,21.71,21.81,349100.0,21.81,21.89,21.71,21.81,349100.0
2009-04-30 09:30:00,21.76,21.92,21.62,21.86,64700.0,21.76,21.92,21.62,21.86,64700.0
2009-04-30 10:00:00,21.86,21.97,21.86,21.96,146500.0,21.86,21.97,21.86,21.96,146500.0
2009-04-30 11:00:00,21.95,22.0,21.94,21.97,196500.0,21.95,22.0,21.94,21.97,196500.0
2009-04-30 12:00:00,21.98,22.01,21.76,21.77,230900.0,21.98,22.01,21.76,21.77,230900.0
2009-04-30 13:00:00,21.77,21.89,21.65,21.73,134500.0,21.77,21.89,21.65,21.73,134500.0
2009-04-30 14:00:00,21.74,21.87,21.72,21.83,226600.0,21.74,21.87,21.72,21.83,226600.0
2009-04-30 15:00:00,21.83,21.92,21.71,21.83,531100.0,21.83,21.92,21.71,21.83,531100.0
2009-05-01 09:30:00,21.95,21.95,21.47,21.58,67200.0,21.95,21.95,21.47,21.58,67200.0
2009-05-01 10:00:00,21.59,21.79,21.54,21.77,85100.0,21.59,21.79,21.54,21.77,85100.0
2009-05-01 11:00:00,21.78,21.91,21.77,21.78,145100.0,21.78,21.91,21.77,21.78,145100.0
2009-05-01 12:00:00,21.77,21.88,21.74,21.83,89800.0,21.77,21.88,21.74,21.83,89800.0
2009-05-01 13:00:00,21.82,21.87,21.79,21.85,72300.0,21.82,21.87,21.79,21.85,72300.0
2009-05-01 14:00:00,21.84,21.88,21.83,21.85,184700.0,21.84,21.88,21.83,21.85,184700.0
2009-05-01 15:00:00,21.85,21.9,21.82,21.88,282900.0,21.85,21.9,21.82,21.88,282900.0
2009-05-04 09:30:00,22.07,22.1,21.86,21.96,89800.0,22.07,22.1,21.86,21.96,89800.0
2009-05-04 10:00:00,21.99,22.25,21.97,22.2,221000.0,21.99,22.25,21.97,22.2,221000.0
2009-05-04 11:00:00,22.2,22.29,22.12,22.16,108000.0,22.2,22.29,22.12,22.16,108000.0
2009-05-04 12:00:00,22.17,22.18,22.0,22.0,131300.0,22.17,22.18,22.0,22.0,131300.0
2009-05-04 13:00:00,22.01,22.08,21.98,22.02,110800.0,22.01,22.08,21.98,22.02,110800.0
2009-05-04 14:00:00,22.02,22.03,21.93,21.95,162500.0,22.02,22.03,21.93,21.95,162500.0
2009-05-04 15:00:00,21.95,21.96,21.84,21.93,434000.0,21.95,21.96,21.84,21.93,434000.0
2009-05-05 09:30:00,21.92,21.98,21.71,21.78,77400.0,21.92,21.98,21.71,21.78,77400.0
2009-05-05 10:00:00,21.78,21.78,21.59,21.64,185600.0,21.78,21.78,21.59,21.64,185600.0
2009-05-05 11:00:00,21.64,21.69,21.54,21.6,126400.0,21.64,21.69,21.54,21.6,126400.0
2009-05-05 12:00:00,21.59,21.6,21.5,21.51,133300.0,21.59,21.6,21.5,21.51,133300.0
2009-05-05 13:00:00,21.5,21.52,21.35,21.45,169800.0,21.5,21.52,21.35,21.45,169800.0
2009-05-05 14:00:00,21.45,21.52,21.31,21.46,175000.0,21.45,21.52,21.31,21.46,175000.0
2009-05-05 15:00:00,21.45,21.65,21.44,21.55,406400.0,21.45,21.65,21.44,21.55,406400.0
2009-05-06 09:30:00,21.89,21.93,21.56,21.56,73300.0,21.89,21.93,21.56,21.56,73300.0
2009-05-06 10:00:00,21.56,21.57,21.25,21.48,97500.0,21.56,21.57,21.25,21.48,97500.0
2009-05-06 11:00:00,21.48,21.54,21.37,21.54,61100.0,21.48,21.54,21.37,21.54,61100.0
2009-05-06 12:00:00,21.53,21.59,21.4,21.4,66600.0,21.53,21.59,21.4,21.4,66600.0
2009-05-06 13:00:00,21.4,21.48,21.29,21.47,85800.0,21.4,21.48,21.29,21.47,85800.0
2009-05-06 14:00:00,21.48,21.66,21.48,21.6,97300.0,21.48,21.66,21.48,21.6,97300.0
2009-05-06 15:00:00,21.6,21.61,21.47,21.61,197900.0,21.6,21.61,21.47,21.61,197900.0
2009-05-07 09:30:00,21.7,21.7,21.27,21.27,56700.0,21.7,21.7,21.27,21.27,56700.0
2009-05-07 10:00:00,21.29,21.3,20.92,20.92,191600.0,21.29,21.3,20.92,20.92,191600.0
2009-05-07 11:00:00,20.91,20.99,20.84,20.98,130400.0,20.91,20.99,20.84,20.98,130400.0
2009-05-07 12:00:00,20.97,20.98,20.9,20.92,94700.0,20.97,20.98,20.9,20.92,94700.0
2009-05-07 13:00:00,20.93,20.94,20.82,20.83,122400.0,20.93,20.94,20.82,20.83,122400.0
2009-05-07 14:00:00,20.83,20.86,20.74,20.82,181400.0,20.83,20.86,20.74,20.82,181400.0
2009-05-07 15:00:00,20.82,20.96,20.76,20.88,262500.0,20.82,20.96,20.76,20.88,262500.0
2009-05-08 09:30:00,21.05,21.53,21.05,21.38,104800.0,21.05,21.53,21.05,21.38,104800.0
2009-05-08 10:00:00,21.38,21.38,21.06,21.11,146100.0,21.38,21.38,21.06,21.11,146100.0
2009-05-08 11:00:00,21.1,21.16,20.98,21.0,117600.0,21.1,21.16,20.98,21.0,117600.0
2009-05-08 12:00:00,21.0,21.01,20.86,20.89,173600.0,21.0,21.01,20.86,20.89,173600.0
2009-05-08 13:00:00,20.89,20.91,20.68,20.68,191000.0,20.89,20.91,20.68,20.68,191000.0
2009-05-08 14:00:00,20.69,20.77,20.66,20.74,299600.0,20.69,20.77,20.66,20.74,299600.0
2009-05-08 15:00:00,20.74,20.82,20.7,20.81,386500.0,20.74,20.82,20.7,20.81,386500.0
2009-05-11 09:30:00,20.56,20.81,20.51,20.65,73100.0,20.56,20.81,20.51,20.65,73100.0
2009-05-11 10:00:00,20.65,20.76,20.63,20.69,286400.0,20.65,20.76,20.63,20.69,286400.0
2009-05-11 11:00:00,20.68,20.82,20.66,20.77,97000.0,20.68,20.82,20.66,20.77,97000.0
2009-05-11 12:00:00,20.77,20.9,20.75,20.79,106700.0,20.77,20.9,20.75,20.79,106700.0
2009-05-11 13:00:00,20.78,20.83,20.78,20.8,146100.0,20.78,20.83,20.78,20.8,146100.0
2009-05-11 14:00:00,20.81,20.9,20.81,20.88,171500.0,20.81,20.9,20.81,20.88,171500.0
2009-05-11 15:00:00,20.88,20.9,20.75,20.79,254500.0,20.88,20.9,20.75,20.79,254500.0
2009-05-12 09:30:00,21.0,21.08,20.58,20.65,89400.0,21.0,21.08,20.58,20.65,89400.0
2009-05-12 10:00:00,20.64,20.72,20.55,20.62,103600.0,20.64,20.72,20.55,20.62,103600.0
2009-05-12 11:00:00,20.63,20.68,20.58,20.64,90800.0,20.63,20.68,20.58,20.64,90800.0
2009-05-12 12:00:00,20.64,20.67,20.57,20.62,73700.0,20.64,20.67,20.57,20.62,73700.0
2009-05-12 13:00:00,20.61,20.68,20.58,20.63,60100.0,20.61,20.68,20.58,20.63,60100.0
2009-05-12 14:00:00,20.63,20.68,20.55,20.61,143000.0,20.63,20.68,20.55,20.61,143000.0
2009-05-12 15:00:00,20.61,20.82,20.61,20.72,253100.0,20.61,20.82,20.61,20.72,253100.0
2009-05-13 09:30:00,20.46,20.57,20.38,20.4,71100.0,20.46,20.57,20.38,20.4,71100.0
2009-05-13 10:00:00,20.4,20.41,20.16,20.17,124200.0,20.4,20.41,20.16,20.17,124200.0
2009-05-13 11:00:00,20.18,20.19,20.05,20.14,111600.0,20.18,20.19,20.05,20.14,111600.0
2009-05-13 12:00:00,20.13,20.3,20.13,20.24,83300.0,20.13,20.3,20.13,20.24,83300.0
2009-05-13 13:00:00,20.23,20.31,20.19,20.29,79900.0,20.23,20.31,20.19,20.29,79900.0
2009-05-13 14:00:00,20.3,20.39,20.22,20.38,154800.0,20.3,20.39,20.22,20.38,154800.0
2009-05-13 15:00:00,20.38,20.4,20.23,20.23,402800.0,20.38,20.4,20.23,20.23,402800.0
2009-05-14 09:30:00,20.31,20.41,20.15,20.32,80800.0,20.31,20.41,20.15,20.32,80800.0
2009-05-14 10:00:00,20.35,20.44,20.3,20.43,124600.0,20.35,20.44,20.3,20.43,124600.0
2009-05-14 11:00:00,20.43,20.49,20.38,20.4,106100.0,20.43,20.49,20.38,20.4,106100.0
2009-05-14 12:00:00,20.41,20.58,20.4,20.55,151000.0,20.41,20.58,20.4,20.55,151000.0
2009-05-14 13:00:00,20.54,20.63,20.5,20.62,83900.0,20.54,20.63,20.5,20.62,83900.0
2009-05-14 14:00:00,20.61,20.69,20.61,20.64,65800.0,20.61,20.69,20.61,20.64,65800.0
2009-05-14 15:00:00,20.65,20.67,20.51,20.56,277600.0,20.65,20.67,20.51,20.56,277600.0
2009-05-15 09:30:00,20.63,20.77,20.51,20.67,58600.0,20.63,20.77,20.51,20.67,58600.0
2009-05-15 10:00:00,20.66,20.84,20.65,20.84,82000.0,20.66,20.84,20.65,20.84,82000.0
2009-05-15 11:00:00,20.84,20.86,20.72,20.72,67400.0,20.84,20.86,20.72,20.72,67400.0
2009-05-15 12:00:00,20.72,20.82,20.68,20.71,123200.0,20.72,20.82,20.68,20.71,123200.0
2009-05-15 13:00:00,20.72,20.76,20.67,20.72,83400.0,20.72,20.76,20.67,20.72,83400.0
2009-05-15 14:00:00,20.73,20.78,20.63,20.67,125700.0,20.73,20.78,20.63,20.67,125700.0
2009-05-15 15:00:00,20.66,20.76,20.61,20.63,309700.0,20.66,20.76,20.61,20.63,309700.0
2009-05-18 09:30:00,20.76,21.04,20.76,20.84,78300.0,20.76,21.04,20.76,20.84,78300.0
2009-05-18 10:00:00,20.84,20.95,20.8,20.89,118300.0,20.84,20.95,20.8,20.89,118300.0
2009-05-18 11:00:00,20.89,20.91,20.83,20.86,95700.0,20.89,20.91,20.83,20.86,95700.0
2009-05-18 12:00:00,20.87,21.06,20.85,20.97,87900.0,20.87,21.06,20.85,20.97,87900.0
2009-05-18 13:00:00,20.96,21.06,20.92,21.04,130100.0,20.96,21.06,20.92,21.04,130100.0
2009-05-18 14:00:00,21.05,21.17,20.97,21.14,106800.0,21.05,21.17,20.97,21.14,106800.0
2009-05-18 15:00:00,21.14,21.26,21.09,21.26,236100.0,21.14,21.26,21.09,21.26,236100.0
2009-05-19 09:30:00,20.95,21.2,20.81,21.03,84000.0,20.95,21.2,20.81,21.03,84000.0
2009-05-19 10:00:00,21.01,21.09,20.96,21.05,205700.0,21.01,21.09,20.96,21.05,205700.0
2009-05-19 11:00:00,21.05,21.15,21.04,21.14,84100.0,21.05,21.15,21.04,21.14,84100.0
2009-05-19 12:00:00,21.14,21.29,21.14,21.22,67300.0,21.14,21.29,21.14,21.22,67300.0
2009-05-19 13:00:00,21.22,21.38,21.21,21.38,125300.0,21.22,21.38,21.21,21.38,125300.0
2009-05-19 14:00:00,21.37,21.46,21.33,21.45,145300.0,21.37,21.46,21.33,21.45,145300.0
2009-05-19 15:00:00,21.45,21.5,21.33,21.37,373500.0,21.45,21.5,21.33,21.37,373500.0
2009-05-20 09:30:00,21.44,21.77,21.38,21.58,88200.0,21.44,21.77,21.38,21.58,88200.0
2009-05-20 10:00:00,21.58,21.86,21.58,21.81,183500.0,21.58,21.86,21.58,21.81,183500.0
2009-05-20 11:00:00,21.8,21.96,21.72,21.84,218100.0,21.8,21.96,21.72,21.84,218100.0
2009-05-20 12:00:00,21.85,21.96,21.63,21.69,199000.0,21.85,21.96,21.63,21.69,199000.0
2009-05-20 13:00:00,21.7,21.93,21.66,21.93,155300.0,21.7,21.93,21.66,21.93,155300.0
2009-05-20 14:00:00,21.92,21.96,21.74,21.8,195100.0,21.92,21.96,21.74,21.8,195100.0
2009-05-20 15:00:00,21.81,21.88,21.52,21.61,384700.0,21.81,21.88,21.52,21.61,384700.0
2009-05-21 09:30:00,20.39,20.56,19.06,19.37,1145800.0,20.39,20.56,19.06,19.37,1145800.0
2009-05-21 10:00:00,19.36,19.65,18.9,19.22,1002500.0,19.36,19.65,18.9,19.22,1002500.0
2009-05-21 11:00:00,19.21,19.3,18.85,18.95,787100.0,19.21,19.3,18.85,18.95,787100.0
2009-05-21 12:00:00,18.95,19.22,18.95,19.18,620700.0,18.95,19.22,18.95,19.18,620700.0
2009-05-21 13:00:00,19.18,19.26,19.11,19.25,475700.0,19.18,19.26,19.11,19.25,475700.0
2009-05-21 14:00:00,19.25,19.35,19.17,19.28,656200.0,19.25,19.35,19.17,19.28,656200.0
2009-05-21 15:00:00,19.27,19.62,19.25,19.41,1521200.0,19.27,19.62,19.25,19.41,1521200.0
2009-05-22 09:30:00,19.41,19.58,19.05,19.22,153800.0,19.41,19.58,19.05,19.22,153800.0
2009-05-22 10:00:00,19.21,19.46,19.17,19.45,309800.0,19.21,19.46,19.17,19.45,309800.0
2009-05-22 11:00:00,19.45,19.5,19.35,19.42,163100.0,19.45,19.5,19.35,19.42,163100.0
2009-05-22 12:00:00,19.42,19.53,19.36,19.52,190400.0,19.42,19.53,19.36,19.52,190400.0
2009-05-22 13:00:00,19.52,19.55,19.38,19.53,256500.0,19.52,19.55,19.38,19.53,256500.0
2009-05-22 14:00:00,19.53,19.54,19.4,19.45,273200.0,19.53,19.54,19.4,19.45,273200.0
2009-05-22 15:00:00,19.45,19.51,19.27,19.28,638700.0,19.45,19.51,19.27,19.28,638700.0
2009-05-26 09:30:00,19.22,19.44,18.95,19.41,107600.0,19.22,19.44,18.95,19.41,107600.0
2009-05-26 10:00:00,19.43,19.88,19.41,19.82,241600.0,19.43,19.88,19.41,19.82,241600.0
2009-05-26 11:00:00,19.83,19.95,19.69,19.93,182900.0,19.83,19.95,19.69,19.93,182900.0
2009-05-26 12:00:00,19.93,19.96,19.85,19.88,120700.0,19.93,19.96,19.85,19.88,120700.0
2009-05-26 13:00:00,19.88,19.96,19.83,19.83,183700.0,19.88,19.96,19.83,19.83,183700.0
2009-05-26 14:00:00,19.83,19.86,19.68,19.69,266900.0,19.83,19.86,19.68,19.69,266900.0
2009-05-26 15:00:00,19.69,19.82,19.67,19.8,300300.0,19.69,19.82,19.67,19.8,300300.0
2009-05-27 09:30:00,19.8,19.81,19.54,19.74,78900.0,19.8,19.81,19.54,19.74,78900.0
2009-05-27 10:00:00,19.74,19.88,19.66,19.8,364200.0,19.74,19.88,19.66,19.8,364200.0
2009-05-27 11:00:00,19.8,19.86,19.75,19.76,154700.0,19.8,19.86,19.75,19.76,154700.0
2009-05-27 12:00:00,19.78,19.8,19.6,19.61,66500.0,19.78,19.8,19.6,19.61,66500.0
2009-05-27 13:00:00,19.61,19.73,19.5,19.54,121300.0,19.61,19.73,19.5,19.54,121300.0
2009-05-27 14:00:00,19.54,19.64,19.45,19.58,126300.0,19.54,19.64,19.45,19.58,126300.0
2009-05-27 15:00:00,19.59,19.66,19.38,19.4,315100.0,19.59,19.66,19.38,19.4,315100.0
2009-05-28 09:30:00,19.4,19.59,19.27,19.43,203100.0,19.4,19.59,19.27,19.43,203100.0
2009-05-28 10:00:00,19.44,19.44,19.09,19.21,329900.0,19.44,19.44,19.09,19.21,329900.0
2009-05-28 11:00:00,19.22,19.38,19.21,19.36,179800.0,19.22,19.38,19.21,19.36,179800.0
2009-05-28 12:00:00,19.37,19.37,19.2,19.22,98600.0,19.37,19.37,19.2,19.22,98600.0
2009-05-28 13:00:00,19.22,19.42,19.22,19.31,211800.0,19.22,19.42,19.22,19.31,211800.0
2009-05-28 14:00:00,19.31,19.49,19.29,19.43,228000.0,19.31,19.49,19.29,19.43,228000.0
2009-05-28 15:00:00,19.43,19.48,19.35,19.4,396900.0,19.43,19.48,19.35,19.4,396900.0
2009-05-29 09:30:00,19.33,19.47,19.1,19.36,156200.0,19.33,19.47,19.1,19.36,156200.0
2009-05-29 10:00:00,19.38,19.52,19.31,19.37,145300.0,19.38,19.52,19.31,19.37,145300.0
2009-05-29 11:00:00,19.37,19.39,19.19,19.23,149100.0,19.37,19.39,19.19,19.23,149100.0
2009-05-29 12:00:00,19.24,19.35,19.23,19.29,82500.0,19.24,19.35,19.23,19.29,82500.0
2009-05-29 13:00:00,19.3,19.4,19.3,19.33,73400.0,19.3,19.4,19.3,19.33,73400.0
2009-05-29 14:00:00,19.34,19.35,19.25,19.28,123500.0,19.34,19.35,19.25,19.28,123500.0
2009-05-29 15:00:00,19.27,19.47,19.24,19.47,710600.0,19.27,19.47,19.24,19.47,710600.0
2009-06-01 09:30:00,19.5,19.83,19.46,19.71,106300.0,19.5,19.83,19.46,19.71,106300.0
2009-06-01 10:00:00,19.72,19.95,19.72,19.89,143300.0,19.72,19.95,19.72,19.89,143300.0
2009-06-01 11:00:00,19.89,19.99,19.85,19.95,123000.0,19.89,19.99,19.85,19.95,123000.0
2009-06-01 12:00:00,19.95,19.99,19.87,19.94,117800.0,19.95,19.99,19.87,19.94,117800.0
2009-06-01 13:00:00,19.93,19.97,19.81,19.95,158200.0,19.93,19.97,19.81,19.95,158200.0
2009-06-01 14:00:00,19.95,20.01,19.84,19.84,203800.0,19.95,20.01,19.84,19.84,203800.0
2009-06-01 15:00:00,19.85,19.91,19.77,19.85,462000.0,19.85,19.91,19.77,19.85,462000.0
2009-06-02 09:30:00,19.51,19.84,19.51,19.79,68300.0,19.51,19.84,19.51,19.79,68300.0
2009-06-02 10:00:00,19.8,19.97,19.74,19.84,114600.0,19.8,19.97,19.74,19.84,114600.0
2009-06-02 11:00:00,19.84,19.9,19.77,19.77,90300.0,19.84,19.9,19.77,19.77,90300.0
2009-06-02 12:00:00,19.77,19.85,19.73,19.84,84300.0,19.77,19.85,19.73,19.84,84300.0
2009-06-02 13:00:00,19.82,19.85,19.76,19.81,55000.0,19.82,19.85,19.76,19.81,55000.0
2009-06-02 14:00:00,19.81,19.9,19.8,19.85,129900.0,19.81,19.9,19.8,19.85,129900.0
2009-06-02 15:00:00,19.84,19.91,19.81,19.85,280000.0,19.84,19.91,19.81,19.85,280000.0
2009-06-03 09:30:00,19.47,19.67,19.45,19.49,91700.0,19.47,19.67,19.45,19.49,91700.0
2009-06-03 10:00:00,19.49,19.61,19.43,19.58,138200.0,19.49,19.61,19.43,19.58,138200.0
2009-06-03 11:00:00,19.58,19.59,19.47,19.48,97400.0,19.58,19.59,19.47,19.48,97400.0
2009-06-03 12:00:00,19.47,19.49,19.37,19.39,85600.0,19.47,19.49,19.37,19.39,85600.0
2009-06-03 13:00:00,19.39,19.42,19.3,19.34,103800.0,19.39,19.42,19.3,19.34,103800.0
2009-06-03 14:00:00,19.34,19.46,19.34,19.44,117100.0,19.34,19.46,19.34,19.44,117100.0
2009-06-03 15:00:00,19.44,19.47,19.33,19.33,555000.0,19.44,19.47,19.33,19.33,555000.0
2009-06-04 09:30:00,19.52,19.63,19.43,19.53,62700.0,19.52,19.63,19.43,19.53,62700.0
2009-06-04 10:00:00,19.53,19.55,19.27,19.32,244900.0,19.53,19.55,19.27,19.32,244900.0
2009-06-04 11:00:00,19.33,19.35,19.29,19.32,72300.0,19.33,19.35,19.29,19.32,72300.0
2009-06-04 12:00:00,19.32,19.46,19.3,19.46,89100.0,19.32,19.46,19.3,19.46,89100.0
2009-06-04 13:00:00,19.45,19.48,19.39,19.4,88000.0,19.45,19.48,19.39,19.4,88000.0
2009-06-04 14:00:00,19.41,19.43,19.31,19.34,150900.0,19.41,19.43,19.31,19.34,150900.0
2009-06-04 15:00:00,19.34,19.41,19.28,19.38,366300.0,19.34,19.41,19.28,19.38,366300.0
2009-06-05 09:30:00,19.67,19.69,19.28,19.37,92300.0,19.67,19.69,19.28,19.37,92300.0
2009-06-05 10:00:00,19.37,19.46,19.28,19.4,177300.0,19.37,19.46,19.28,19.4,177300.0
2009-06-05 11:00:00,19.4,19.42,19.34,19.39,63800.0,19.4,19.42,19.34,19.39,63800.0
2009-06-05 12:00:00,19.39,19.48,19.37,19.44,102800.0,19.39,19.48,19.37,19.44,102800.0
2009-06-05 13:00:00,19.43,19.47,19.41,19.43,71000.0,19.43,19.47,19.41,19.43,71000.0
2009-06-05 14:00:00,19.43,19.45,19.34,19.41,92400.0,19.43,19.45,19.34,19.41,92400.0
2009-06-05 15:00:00,19.41,19.5,19.37,19.43,285500.0,19.41,19.5,19.37,19.43,285500.0
2009-06-08 09:30:00,19.0,19.25,18.94,19.16,79700.0,19.0,19.25,18.94,19.16,79700.0
2009-06-08 10:00:00,19.16,19.28,19.12,19.2,214600.0,19.16,19.28,19.12,19.2,214600.0
2009-06-08 11:00:00,19.2,19.3,19.14,19.27,130000.0,19.2,19.3,19.14,19.27,130000.0
2009-06-08 12:00:00,19.27,19.38,19.26,19.31,205500.0,19.27,19.38,19.26,19.31,205500.0
2009-06-08 13:00:00,19.3,19.35,19.27,19.3,143200.0,19.3,19.35,19.27,19.3,143200.0
2009-06-08 14:00:00,19.3,19.3,19.19,19.26,199200.0,19.3,19.3,19.19,19.26,199200.0
2009-06-08 15:00:00,19.25,19.5,19.23,19.4,530700.0,19.25,19.5,19.23,19.4,530700.0
2009-06-09 09:30:00,19.33,19.7,19.33,19.64,96300.0,19.33,19.7,19.33,19.64,96300.0
2009-06-09 10:00:00,19.64,19.72,19.51,19.68,148700.0,19.64,19.72,19.51,19.68,148700.0
2009-06-09 11:00:00,19.68,19.72,19.6,19.7,114300.0,19.68,19.72,19.6,19.7,114300.0
2009-06-09 12:00:00,19.69,19.84,19.69,19.83,142400.0,19.69,19.84,19.69,19.83,142400.0
2009-06-09 13:00:00,19.83,19.95,19.82,19.94,112500.0,19.83,19.95,19.82,19.94,112500.0
2009-06-09 14:00:00,19.94,20.08,19.94,19.97,270600.0,19.94,20.08,19.94,19.97,270600.0
2009-06-09 15:00:00,19.98,20.11,19.91,19.96,581600.0,19.98,20.11,19.91,19.96,581600.0
2009-06-10 09:30:00,19.96,20.07,19.83,19.94,67500.0,19.96,20.07,19.83,19.94,67500.0
2009-06-10 10:00:00,19.93,19.94,19.75,19.92,223900.0,19.93,19.94,19.75,19.92,223900.0
2009-06-10 11:00:00,19.92,19.95,19.81,19.84,95100.0,19.92,19.95,19.81,19.84,95100.0
2009-06-10 12:00:00,19.84,19.95,19.84,19.91,77400.0,19.84,19.95,19.84,19.91,77400.0
2009-06-10 13:00:00,19.91,19.91,19.63,19.66,269100.0,19.91,19.91,19.63,19.66,269100.0
2009-06-10 14:00:00,19.66,19.73,19.62,19.69,308600.0,19.66,19.73,19.62,19.69,308600.0
2009-06-10 15:00:00,19.69,19.83,19.65,19.83,447900.0,19.69,19.83,19.65,19.83,447900.0
2009-06-11 09:30:00,19.78,20.17,19.76,19.99,94400.0,19.78,20.17,19.76,19.99,94400.0
2009-06-11 10:00:00,19.99,19.99,19.75,19.76,307600.0,19.99,19.99,19.75,19.76,307600.0
2009-06-11 11:00:00,19.77,19.8,19.69,19.77,125600.0,19.77,19.8,19.69,19.77,125600.0
2009-06-11 12:00:00,19.77,19.79,19.63,19.78,141200.0,19.77,19.79,19.63,19.78,141200.0
2009-06-11 13:00:00,19.79,20.04,19.75,19.97,228500.0,19.79,20.04,19.75,19.97,228500.0
2009-06-11 14:00:00,19.98,19.99,19.84,19.88,219600.0,19.98,19.99,19.84,19.88,219600.0
2009-06-11 15:00:00,19.89,19.91,19.82,19.83,320700.0,19.89,19.91,19.82,19.83,320700.0
2009-06-12 09:30:00,19.82,19.97,19.55,19.58,91200.0,19.82,19.97,19.55,19.58,91200.0
2009-06-12 10:00:00,19.58,19.59,19.47,19.49,142100.0,19.58,19.59,19.47,19.49,142100.0
2009-06-12 11:00:00,19.49,19.51,19.36,19.5,67200.0,19.49,19.51,19.36,19.5,67200.0
2009-06-12 12:00:00,19.5,19.59,19.49,19.59,87400.0,19.5,19.59,19.49,19.59,87400.0
2009-06-12 13:00:00,19.58,19.61,19.48,19.58,105500.0,19.58,19.61,19.48,19.58,105500.0
2009-06-12 14:00:00,19.58,19.72,19.57,19.69,103500.0,19.58,19.72,19.57,19.69,103500.0
2009-06-12 15:00:00,19.68,19.72,19.6,19.72,253100.0,19.68,19.72,19.6,19.72,253100.0
2009-06-15 09:30:00,19.57,19.66,19.27,19.29,102300.0,19.57,19.66,19.27,19.29,102300.0
2009-06-15 10:00:00,19.29,19.31,19.0,19.02,254900.0,19.29,19.31,19.0,19.02,254900.0
2009-06-15 11:00:00,19.03,19.12,19.0,19.08,113000.0,19.03,19.12,19.0,19.08,113000.0
2009-06-15 12:00:00,19.08,19.19,19.08,19.18,139900.0,19.08,19.19,19.08,19.18,139900.0
2009-06-15 13:00:00,19.18,19.23,19.13,19.18,97900.0,19.18,19.23,19.13,19.18,97900.0
2009-06-15 14:00:00,19.18,19.29,19.17,19.29,165100.0,19.18,19.29,19.17,19.29,165100.0
2009-06-15 15:00:00,19.29,19.4,19.24,19.36,397100.0,19.29,19.4,19.24,19.36,397100.0
2009-06-16 09:30:00,19.44,19.5,19.34,19.43,59400.0,19.44,19.5,19.34,19.43,59400.0
2009-06-16 10:00:00,19.44,19.48,19.31,19.35,78700.0,19.44,19.48,19.31,19.35,78700.0
2009-06-16 11:00:00,19.37,19.44,19.3,19.34,55100.0,19.37,19.44,19.3,19.34,55100.0
2009-06-16 12:00:00,19.35,19.42,19.24,19.29,126200.0,19.35,19.42,19.24,19.29,126200.0
2009-06-16 13:00:00,19.29,19.3,19.2,19.23,77500.0,19.29,19.3,19.2,19.23,77500.0
2009-06-16 14:00:00,19.23,19.24,19.08,19.13,246800.0,19.23,19.24,19.08,19.13,246800.0
2009-06-16 15:00:00,19.14,19.15,18.92,18.95,416800.0,19.14,19.15,18.92,18.95,416800.0
2009-06-17 09:30:00,19.04,19.21,19.03,19.15,67600.0,19.04,19.21,19.03,19.15,67600.0
2009-06-17 10:00:00,19.16,19.32,19.08,19.18,174000.0,19.16,19.32,19.08,19.18,174000.0
2009-06-17 11:00:00,19.18,19.26,19.13,19.23,95100.0,19.18,19.26,19.13,19.23,95100.0
2009-06-17 12:00:00,19.24,19.36,19.19,19.19,95100.0,19.24,19.36,19.19,19.19,95100.0
2009-06-17 13:00:00,19.2,19.34,19.18,19.29,64900.0,19.2,19.34,19.18,19.29,64900.0
2009-06-17 14:00:00,19.29,19.34,19.22,19.25,88300.0,19.29,19.34,19.22,19.25,88300.0
2009-06-17 15:00:00,19.25,19.3,19.2,19.21,278000.0,19.25,19.3,19.2,19.21,278000.0
2009-06-18 09:30:00,19.25,19.3,19.14,19.27,82200.0,19.25,19.3,19.14,19.27,82200.0
2009-06-18 10:00:00,19.27,19.39,19.17,19.28,282300.0,19.27,19.39,19.17,19.28,282300.0
2009-06-18 11:00:00,19.29,19.4,19.25,19.39,138700.0,19.29,19.4,19.25,19.39,138700.0
2009-06-18 12:00:00,19.38,19.42,19.32,19.42,63500.0,19.38,19.42,19.32,19.42,63500.0
2009-06-18 13:00:00,19.41,19.45,19.37,19.39,53300.0,19.41,19.45,19.37,19.39,53300.0
2009-06-18 14:00:00,19.4,19.41,19.33,19.35,110700.0,19.4,19.41,19.33,19.35,110700.0
2009-06-18 15:00:00,19.34,19.39,19.31,19.35,180600.0,19.34,19.39,19.31,19.35,180600.0
2009-06-19 09:30:00,19.49,19.58,19.4,19.57,129500.0,19.49,19.58,19.4,19.57,129500.0
2009-06-19 10:00:00,19.57,19.59,19.41,19.43,92800.0,19.57,19.59,19.41,19.43,92800.0
2009-06-19 11:00:00,19.44,19.45,19.35,19.37,77800.0,19.44,19.45,19.35,19.37,77800.0
2009-06-19 12:00:00,19.38,19.41,19.27,19.3,60800.0,19.38,19.41,19.27,19.3,60800.0
2009-06-19 13:00:00,19.31,19.32,19.2,19.2,94500.0,19.31,19.32,19.2,19.2,94500.0
2009-06-19 14:00:00,19.2,19.23,19.11,19.17,89600.0,19.2,19.23,19.11,19.17,89600.0
2009-06-19 15:00:00,19.17,19.28,19.12,19.13,328500.0,19.17,19.28,19.12,19.13,328500.0
2009-06-22 09:30:00,18.95,19.1,18.82,18.88,71100.0,18.95,19.1,18.82,18.88,71100.0
2009-06-22 10:00:00,18.88,18.92,18.81,18.86,164700.0,18.88,18.92,18.81,18.86,164700.0
2009-06-22 11:00:00,18.87,18.93,18.75,18.76,141600.0,18.87,18.93,18.75,18.76,141600.0
2009-06-22 12:00:00,18.77,18.8,18.72,18.77,78200.0,18.77,18.8,18.72,18.77,78200.0
2009-06-22 13:00:00,18.78,18.81,18.72,18.8,80300.0,18.78,18.81,18.72,18.8,80300.0
2009-06-22 14:00:00,18.8,18.92,18.8,18.88,224600.0,18.8,18.92,18.8,18.88,224600.0
2009-06-22 15:00:00,18.88,18.9,18.75,18.75,235300.0,18.88,18.9,18.75,18.75,235300.0
2009-06-23 09:30:00,18.87,18.91,18.76,18.85,37600.0,18.87,18.91,18.76,18.85,37600.0
2009-06-23 10:00:00,18.84,18.94,18.67,18.72,124700.0,18.84,18.94,18.67,18.72,124700.0
2009-06-23 11:00:00,18.72,18.87,18.69,18.86,65600.0,18.72,18.87,18.69,18.86,65600.0
2009-06-23 12:00:00,18.87,18.88,18.74,18.74,61300.0,18.87,18.88,18.74,18.74,61300.0
2009-06-23 13:00:00,18.74,18.85,18.74,18.8,114400.0,18.74,18.85,18.74,18.8,114400.0
2009-06-23 14:00:00,18.8,18.92,18.79,18.89,190400.0,18.8,18.92,18.79,18.89,190400.0
2009-06-23 15:00:00,18.89,19.01,18.84,18.88,348200.0,18.89,19.01,18.84,18.88,348200.0
2009-06-24 09:30:00,18.97,19.12,18.83,19.02,45100.0,18.97,19.12,18.83,19.02,45100.0
2009-06-24 10:00:00,19.01,19.13,18.96,19.1,118500.0,19.01,19.13,18.96,19.1,118500.0
2009-06-24 11:00:00,19.1,19.11,18.97,18.99,73200.0,19.1,19.11,18.97,18.99,73200.0
2009-06-24 12:00:00,18.99,19.01,18.95,18.97,67500.0,18.99,19.01,18.95,18.97,67500.0
2009-06-24 13:00:00,18.96,19.01,18.96,18.96,34400.0,18.96,19.01,18.96,18.96,34400.0
2009-06-24 14:00:00,18.97,19.07,18.87,18.95,117100.0,18.97,19.07,18.87,18.95,117100.0
2009-06-24 15:00:00,18.94,18.99,18.85,18.93,187000.0,18.94,18.99,18.85,18.93,187000.0
2009-06-25 09:30:00,18.96,18.97,18.68,18.75,94700.0,18.96,18.97,18.68,18.75,94700.0
2009-06-25 10:00:00,18.77,18.86,18.76,18.79,222000.0,18.77,18.86,18.76,18.79,222000.0
2009-06-25 11:00:00,18.8,18.81,18.73,18.79,172900.0,18.8,18.81,18.73,18.79,172900.0
2009-06-25 12:00:00,18.78,18.81,18.73,18.77,152500.0,18.78,18.81,18.73,18.77,152500.0
2009-06-25 13:00:00,18.77,18.87,18.77,18.79,149900.0,18.77,18.87,18.77,18.79,149900.0
2009-06-25 14:00:00,18.79,18.88,18.76,18.87,172500.0,18.79,18.88,18.76,18.87,172500.0
2009-06-25 15:00:00,18.88,18.92,18.76,18.88,328800.0,18.88,18.92,18.76,18.88,328800.0
2009-06-26 09:30:00,18.73,19.05,18.72,18.95,127500.0,18.73,19.05,18.72,18.95,127500.0
2009-06-26 10:00:00,18.94,18.97,18.63,18.73,393200.0,18.94,18.97,18.63,18.73,393200.0
2009-06-26 11:00:00,18.73,18.79,18.61,18.69,284900.0,18.73,18.79,18.61,18.69,284900.0
2009-06-26 12:00:00,18.69,18.74,18.65,18.73,217900.0,18.69,18.74,18.65,18.73,217900.0
2009-06-26 13:00:00,18.73,18.81,18.72,18.8,178200.0,18.73,18.81,18.72,18.8,178200.0
2009-06-26 14:00:00,18.8,18.84,18.76,18.8,248100.0,18.8,18.84,18.76,18.8,248100.0
2009-06-26 15:00:00,18.81,18.86,18.72,18.73,673200.0,18.81,18.86,18.72,18.73,673200.0
2009-06-29 09:30:00,18.97,18.98,18.74,18.98,164900.0,18.97,18.98,18.74,18.98,164900.0
2009-06-29 10:00:00,18.98,19.2,18.94,19.2,313800.0,18.98,19.2,18.94,19.2,313800.0
2009-06-29 11:00:00,19.19,19.36,19.19,19.35,168700.0,19.19,19.36,19.19,19.35,168700.0
2009-06-29 12:00:00,19.35,19.43,19.34,19.42,128300.0,19.35,19.43,19.34,19.42,128300.0
2009-06-29 13:00:00,19.43,19.45,19.34,19.35,160900.0,19.43,19.45,19.34,19.35,160900.0
2009-06-29 14:00:00,19.34,19.4,19.33,19.37,267300.0,19.34,19.4,19.33,19.37,267300.0
2009-06-29 15:00:00,19.37,19.43,19.35,19.4,394100.0,19.37,19.43,19.35,19.4,394100.0
2009-06-30 09:30:00,19.48,19.48,19.25,19.26,80100.0,19.48,19.48,19.25,19.26,80100.0
2009-06-30 10:00:00,19.25,19.36,19.11,19.33,287700.0,19.25,19.36,19.11,19.33,287700.0
2009-06-30 11:00:00,19.34,19.39,19.23,19.33,276900.0,19.34,19.39,19.23,19.33,276900.0
2009-06-30 12:00:00,19.33,19.33,19.28,19.3,102400.0,19.33,19.33,19.28,19.3,102400.0
2009-06-30 13:00:00,19.31,19.36,19.29,19.29,131900.0,19.31,19.36,19.29,19.29,131900.0
2009-06-30 14:00:00,19.3,19.42,19.29,19.39,255000.0,19.3,19.42,19.29,19.39,255000.0
2009-06-30 15:00:00,19.39,19.56,19.39,19.52,527800.0,19.39,19.56,19.39,19.52,527800.0
2009-07-01 09:30:00,19.43,19.55,19.35,19.42,148000.0,19.43,19.55,19.35,19.42,148000.0
2009-07-01 10:00:00,19.42,19.56,19.29,19.53,302200.0,19.42,19.56,19.29,19.53,302200.0
2009-07-01 11:00:00,19.54,19.63,19.48,19.61,149100.0,19.54,19.63,19.48,19.61,149100.0
2009-07-01 12:00:00,19.61,19.62,19.53,19.53,135600.0,19.61,19.62,19.53,19.53,135600.0
2009-07-01 13:00:00,19.53,19.64,19.53,19.58,132900.0,19.53,19.64,19.53,19.58,132900.0
2009-07-01 14:00:00,19.59,19.64,19.56,19.6,185200.0,19.59,19.64,19.56,19.6,185200.0
2009-07-01 15:00:00,19.6,19.69,19.59,19.65,526600.0,19.6,19.69,19.59,19.65,526600.0
2009-07-02 09:30:00,19.46,19.46,18.92,19.16,164700.0,19.46,19.46,18.92,19.16,164700.0
2009-07-02 10:00:00,19.16,19.16,18.96,19.01,263600.0,19.16,19.16,18.96,19.01,263600.0
2009-07-02 11:00:00,19.0,19.04,18.86,18.99,214900.0,19.0,19.04,18.86,18.99,214900.0
2009-07-02 12:00:00,18.99,19.03,18.81,18.85,204600.0,18.99,19.03,18.81,18.85,204600.0
2009-07-02 13:00:00,18.85,19.02,18.83,18.98,279500.0,18.85,19.02,18.83,18.98,279500.0
2009-07-02 14:00:00,18.98,19.08,18.97,19.01,334800.0,18.98,19.08,18.97,19.01,334800.0
2009-07-02 15:00:00,19.0,19.2,18.95,19.04,731200.0,19.0,19.2,18.95,19.04,731200.0
2009-07-06 09:30:00,18.88,19.0,18.8,18.87,137800.0,18.88,19.0,18.8,18.87,137800.0
2009-07-06 10:00:00,18.88,18.89,18.67,18.76,210200.0,18.88,18.89,18.67,18.76,210200.0
2009-07-06 11:00:00,18.75,18.83,18.66,18.66,111600.0,18.75,18.83,18.66,18.66,111600.0
2009-07-06 12:00:00,18.67,18.73,18.64,18.67,129100.0,18.67,18.73,18.64,18.67,129100.0
2009-07-06 13:00:00,18.65,18.71,18.64,18.66,132400.0,18.65,18.71,18.64,18.66,132400.0
2009-07-06 14:00:00,18.66,18.76,18.62,18.73,220800.0,18.66,18.76,18.62,18.73,220800.0
2009-07-06 15:00:00,18.74,18.8,18.71,18.77,426200.0,18.74,18.8,18.71,18.77,426200.0
2009-07-07 09:30:00,18.7,18.75,18.54,18.56,75500.0,18.7,18.75,18.54,18.56,75500.0
2009-07-07 10:00:00,18.56,18.56,18.41,18.45,308900.0,18.56,18.56,18.41,18.45,308900.0
2009-07-07 11:00:00,18.45,18.49,18.38,18.4,288200.0,18.45,18.49,18.38,18.4,288200.0
2009-07-07 12:00:00,18.4,18.42,18.26,18.27,294200.0,18.4,18.42,18.26,18.27,294200.0
2009-07-07 13:00:00,18.27,18.36,18.22,18.24,181500.0,18.27,18.36,18.22,18.24,181500.0
2009-07-07 14:00:00,18.24,18.33,18.24,18.29,103400.0,18.24,18.33,18.24,18.29,103400.0
2009-07-07 15:00:00,18.28,18.37,18.2,18.2,416900.0,18.28,18.37,18.2,18.2,416900.0
2009-07-08 09:30:00,18.21,18.3,17.98,17.98,150000.0,18.21,18.3,17.98,17.98,150000.0
2009-07-08 10:00:00,17.99,18.03,17.86,17.88,449700.0,17.99,18.03,17.86,17.88,449700.0
2009-07-08 11:00:00,17.87,17.94,17.83,17.88,466200.0,17.87,17.94,17.83,17.88,466200.0
2009-07-08 12:00:00,17.88,18.04,17.88,18.03,415400.0,17.88,18.04,17.88,18.03,415400.0
2009-07-08 13:00:00,18.03,18.14,18.01,18.08,297400.0,18.03,18.14,18.01,18.08,297400.0
2009-07-08 14:00:00,18.07,18.12,17.98,18.11,319300.0,18.07,18.12,17.98,18.11,319300.0
2009-07-08 15:00:00,18.12,18.31,18.1,18.25,374200.0,18.12,18.31,18.1,18.25,374200.0
2009-07-09 09:30:00,18.27,18.44,18.26,18.35,52600.0,18.27,18.44,18.26,18.35,52600.0
2009-07-09 10:00:00,18.35,18.57,18.34,18.52,198300.0,18.35,18.57,18.34,18.52,198300.0
2009-07-09 11:00:00,18.52,18.53,18.39,18.48,151800.0,18.52,18.53,18.39,18.48,151800.0
2009-07-09 12:00:00,18.48,18.56,18.46,18.55,99100.0,18.48,18.56,18.46,18.55,99100.0
2009-07-09 13:00:00,18.56,18.58,18.49,18.51,185800.0,18.56,18.58,18.49,18.51,185800.0
2009-07-09 14:00:00,18.52,18.57,18.5,18.55,123600.0,18.52,18.57,18.5,18.55,123600.0
2009-07-09 15:00:00,18.55,18.56,18.47,18.55,351500.0,18.55,18.56,18.47,18.55,351500.0
2009-07-10 09:30:00,18.47,18.64,18.34,18.57,50000.0,18.47,18.64,18.34,18.57,50000.0
2009-07-10 10:00:00,18.58,18.69,18.57,18.65,152400.0,18.58,18.69,18.57,18.65,152400.0
2009-07-10 11:00:00,18.66,18.66,18.48,18.5,85600.0,18.66,18.66,18.48,18.5,85600.0
2009-07-10 12:00:00,18.5,18.58,18.5,18.52,73100.0,18.5,18.58,18.5,18.52,73100.0
2009-07-10 13:00:00,18.52,18.54,18.47,18.5,104400.0,18.52,18.54,18.47,18.5,104400.0
2009-07-10 14:00:00,18.5,18.54,18.48,18.49,111500.0,18.5,18.54,18.48,18.49,111500.0
2009-07-10 15:00:00,18.49,18.57,18.49,18.53,182700.0,18.49,18.57,18.49,18.53,182700.0
2009-07-13 09:30:00,18.51,18.54,18.3,18.3,59500.0,18.51,18.54,18.3,18.3,59500.0
2009-07-13 10:00:00,18.3,18.59,18.21,18.58,133600.0,18.3,18.59,18.21,18.58,133600.0
2009-07-13 11:00:00,18.58,18.7,18.5,18.67,85500.0,18.58,18.7,18.5,18.67,85500.0
2009-07-13 12:00:00,18.67,18.68,18.57,18.57,76700.0,18.67,18.68,18.57,18.57,76700.0
2009-07-13 13:00:00,18.57,18.62,18.54,18.56,159000.0,18.57,18.62,18.54,18.56,159000.0
2009-07-13 14:00:00,18.56,18.66,18.54,18.64,282400.0,18.56,18.66,18.54,18.64,282400.0
2009-07-13 15:00:00,18.64,18.67,18.57,18.67,312300.0,18.64,18.67,18.57,18.67,312300.0
2009-07-14 09:30:00,18.67,18.7,18.49,18.52,33800.0,18.67,18.7,18.49,18.52,33800.0
2009-07-14 10:00:00,18.52,18.7,18.51,18.65,171700.0,18.52,18.7,18.51,18.65,171700.0
2009-07-14 11:00:00,18.65,18.73,18.63,18.72,132700.0,18.65,18.73,18.63,18.72,132700.0
2009-07-14 12:00:00,18.72,18.77,18.7,18.73,107300.0,18.72,18.77,18.7,18.73,107300.0
2009-07-14 13:00:00,18.74,18.74,18.69,18.71,93800.0,18.74,18.74,18.69,18.71,93800.0
2009-07-14 14:00:00,18.7,18.77,18.69,18.77,258900.0,18.7,18.77,18.69,18.77,258900.0
2009-07-14 15:00:00,18.76,18.78,18.73,18.75,388500.0,18.76,18.78,18.73,18.75,388500.0
2009-07-15 09:30:00,19.22,19.39,19.02,19.35,121300.0,19.22,19.39,19.02,19.35,121300.0
2009-07-15 10:00:00,19.35,19.46,19.33,19.36,255300.0,19.35,19.46,19.33,19.36,255300.0
2009-07-15 11:00:00,19.37,19.43,19.33,19.35,101400.0,19.37,19.43,19.33,19.35,101400.0
2009-07-15 12:00:00,19.35,19.35,19.26,19.26,116800.0,19.35,19.35,19.26,19.26,116800.0
2009-07-15 13:00:00,19.26,19.35,19.24,19.33,70100.0,19.26,19.35,19.24,19.33,70100.0
2009-07-15 14:00:00,19.33,19.47,19.32,19.44,316600.0,19.33,19.47,19.32,19.44,316600.0
2009-07-15 15:00:00,19.44,19.49,19.39,19.46,349600.0,19.44,19.49,19.39,19.46,349600.0
2009-07-16 09:30:00,19.38,19.61,19.33,19.56,63000.0,19.38,19.61,19.33,19.56,63000.0
2009-07-16 10:00:00,19.55,19.59,19.47,19.5,123100.0,19.55,19.59,19.47,19.5,123100.0
2009-07-16 11:00:00,19.5,19.53,19.41,19.45,38700.0,19.5,19.53,19.41,19.45,38700.0
2009-07-16 12:00:00,19.45,19.49,19.38,19.38,62900.0,19.45,19.49,19.38,19.38,62900.0
2009-07-16 13:00:00,19.38,19.46,19.36,19.44,129700.0,19.38,19.46,19.36,19.44,129700.0
2009-07-16 14:00:00,19.45,19.58,19.43,19.56,110300.0,19.45,19.58,19.43,19.56,110300.0
2009-07-16 15:00:00,19.56,19.64,19.53,19.61,183600.0,19.56,19.64,19.53,19.61,183600.0
2009-07-17 09:30:00,19.65,19.65,19.43,19.44,69000.0,19.65,19.65,19.43,19.44,69000.0
2009-07-17 10:00:00,19.43,19.44,19.33,19.34,119500.0,19.43,19.44,19.33,19.34,119500.0
2009-07-17 11:00:00,19.34,19.35,19.32,19.34,69200.0,19.34,19.35,19.32,19.34,69200.0
2009-07-17 12:00:00,19.33,19.47,19.33,19.46,63900.0,19.33,19.47,19.33,19.46,63900.0
2009-07-17 13:00:00,19.46,19.53,19.45,19.52,99500.0,19.46,19.53,19.45,19.52,99500.0
2009-07-17 14:00:00,19.51,19.52,19.45,19.49,137000.0,19.51,19.52,19.45,19.49,137000.0
2009-07-17 15:00:00,19.48,19.53,19.44,19.53,314900.0,19.48,19.53,19.44,19.53,314900.0
2009-07-20 09:30:00,19.61,19.68,19.51,19.53,121500.0,19.61,19.68,19.51,19.53,121500.0
2009-07-20 10:00:00,19.53,19.64,19.41,19.48,127100.0,19.53,19.64,19.41,19.48,127100.0
2009-07-20 11:00:00,19.48,19.49,19.37,19.4,61700.0,19.48,19.49,19.37,19.4,61700.0
2009-07-20 12:00:00,19.39,19.43,19.39,19.4,55400.0,19.39,19.43,19.39,19.4,55400.0
2009-07-20 13:00:00,19.41,19.48,19.4,19.47,80700.0,19.41,19.48,19.4,19.47,80700.0
2009-07-20 14:00:00,19.47,19.5,19.42,19.47,66600.0,19.47,19.5,19.42,19.47,66600.0
2009-07-20 15:00:00,19.46,19.55,19.42,19.44,265700.0,19.46,19.55,19.42,19.44,265700.0
2009-07-21 09:30:00,19.5,19.58,19.36,19.39,90500.0,19.5,19.58,19.36,19.39,90500.0
2009-07-21 10:00:00,19.39,19.45,19.32,19.43,112000.0,19.39,19.45,19.32,19.43,112000.0
2009-07-21 11:00:00,19.44,19.5,19.34,19.34,60600.0,19.44,19.5,19.34,19.34,60600.0
2009-07-21 12:00:00,19.34,19.42,19.32,19.37,79200.0,19.34,19.42,19.32,19.37,79200.0
2009-07-21 13:00:00,19.36,19.49,19.3,19.47,122800.0,19.36,19.49,19.3,19.47,122800.0
2009-07-21 14:00:00,19.48,19.5,19.44,19.49,96400.0,19.48,19.5,19.44,19.49,96400.0
2009-07-21 15:00:00,19.49,19.75,19.49,19.59,208700.0,19.49,19.75,19.49,19.59,208700.0
2009-07-22 09:30:00,19.46,19.8,19.42,19.7,131400.0,19.46,19.8,19.42,19.7,131400.0
2009-07-22 10:00:00,19.7,19.79,19.65,19.69,126800.0,19.7,19.79,19.65,19.69,126800.0
2009-07-22 11:00:00,19.7,19.72,19.66,19.68,201600.0,19.7,19.72,19.66,19.68,201600.0
2009-07-22 12:00:00,19.69,19.84,19.68,19.78,132500.0,19.69,19.84,19.68,19.78,132500.0
2009-07-22 13:00:00,19.78,19.83,19.74,19.79,108900.0,19.78,19.83,19.74,19.79,108900.0
2009-07-22 14:00:00,19.78,19.81,19.72,19.74,116500.0,19.78,19.81,19.72,19.74,116500.0
2009-07-22 15:00:00,19.74,19.75,19.68,19.72,333800.0,19.74,19.75,19.68,19.72,333800.0
2009-07-23 09:30:00,19.76,19.76,19.56,19.69,60800.0,19.76,19.76,19.56,19.69,60800.0
2009-07-23 10:00:00,19.71,19.91,19.66,19.88,159700.0,19.71,19.91,19.66,19.88,159700.0
2009-07-23 11:00:00,19.88,20.04,19.88,19.91,103200.0,19.88,20.04,19.88,19.91,103200.0
2009-07-23 12:00:00,19.92,20.07,19.92,20.06,103000.0,19.92,20.07,19.92,20.06,103000.0
2009-07-23 13:00:00,20.06,20.06,19.9,19.91,126600.0,20.06,20.06,19.9,19.91,126600.0
2009-07-23 14:00:00,19.92,19.95,19.9,19.92,194800.0,19.92,19.95,19.9,19.92,194800.0
2009-07-23 15:00:00,19.92,19.96,19.81,19.86,333200.0,19.92,19.96,19.81,19.86,333200.0
2009-07-24 09:30:00,19.95,20.65,19.61,19.63,94000.0,19.95,20.65,19.61,19.63,94000.0
2009-07-24 10:00:00,19.62,19.78,19.58,19.65,160500.0,19.62,19.78,19.58,19.65,160500.0
2009-07-24 11:00:00,19.64,19.65,19.52,19.57,150900.0,19.64,19.65,19.52,19.57,150900.0
2009-07-24 12:00:00,19.58,19.6,19.52,19.52,81100.0,19.58,19.6,19.52,19.52,81100.0
2009-07-24 13:00:00,19.53,19.66,19.51,19.58,137300.0,19.53,19.66,19.51,19.58,137300.0
2009-07-24 14:00:00,19.57,19.63,19.55,19.62,103300.0,19.57,19.63,19.55,19.62,103300.0
2009-07-24 15:00:00,19.61,19.66,19.57,19.66,310600.0,19.61,19.66,19.57,19.66,310600.0
2009-07-27 09:30:00,19.73,19.73,19.48,19.49,72600.0,19.73,19.73,19.48,19.49,72600.0
2009-07-27 10:00:00,19.49,19.56,19.38,19.5,177500.0,19.49,19.56,19.38,19.5,177500.0
2009-07-27 11:00:00,19.49,19.57,19.46,19.47,103700.0,19.49,19.57,19.46,19.47,103700.0
2009-07-27 12:00:00,19.47,19.54,19.41,19.52,107800.0,19.47,19.54,19.41,19.52,107800.0
2009-07-27 13:00:00,19.53,19.58,19.47,19.55,231300.0,19.53,19.58,19.47,19.55,231300.0
2009-07-27 14:00:00,19.56,19.68,19.56,19.64,107800.0,19.56,19.68,19.56,19.64,107800.0
2009-07-27 15:00:00,19.64,19.65,19.55,19.62,271800.0,19.64,19.65,19.55,19.62,271800.0
2009-07-28 09:30:00,19.48,19.67,19.48,19.65,53800.0,19.48,19.67,19.48,19.65,53800.0
2009-07-28 10:00:00,19.63,19.63,19.44,19.55,160900.0,19.63,19.63,19.44,19.55,160900.0
2009-07-28 11:00:00,19.55,19.58,19.49,19.55,104500.0,19.55,19.58,19.49,19.55,104500.0
2009-07-28 12:00:00,19.55,19.6,19.53,19.56,69000.0,19.55,19.6,19.53,19.56,69000.0
2009-07-28 13:00:00,19.56,19.72,19.52,19.68,110400.0,19.56,19.72,19.52,19.68,110400.0
2009-07-28 14:00:00,19.67,19.82,19.59,19.82,277300.0,19.67,19.82,19.59,19.82,277300.0
2009-07-28 15:00:00,19.81,19.85,19.79,19.83,295000.0,19.81,19.85,19.79,19.83,295000.0
2009-07-29 09:30:00,19.73,19.83,19.66,19.77,68300.0,19.73,19.83,19.66,19.77,68300.0
2009-07-29 10:00:00,19.77,19.85,19.72,19.8,276600.0,19.77,19.85,19.72,19.8,276600.0
2009-07-29 11:00:00,19.8,19.83,19.72,19.76,117600.0,19.8,19.83,19.72,19.76,117600.0
2009-07-29 12:00:00,19.75,19.82,19.75,19.82,75100.0,19.75,19.82,19.75,19.82,75100.0
2009-07-29 13:00:00,19.81,19.82,19.72,19.82,118000.0,19.81,19.82,19.72,19.82,118000.0
2009-07-29 14:00:00,19.82,19.84,19.79,19.82,106100.0,19.82,19.84,19.79,19.82,106100.0
2009-07-29 15:00:00,19.83,19.88,19.81,19.85,243600.0,19.83,19.88,19.81,19.85,243600.0
2009-07-30 09:30:00,20.04,20.11,19.94,20.08,158100.0,20.04,20.11,19.94,20.08,158100.0
2009-07-30 10:00:00,20.09,20.23,20.08,20.15,148400.0,20.09,20.23,20.08,20.15,148400.0
2009-07-30 11:00:00,20.16,20.28,20.05,20.05,281400.0,20.16,20.28,20.05,20.05,281400.0
2009-07-30 12:00:00,20.05,20.16,20.04,20.11,124700.0,20.05,20.16,20.04,20.11,124700.0
2009-07-30 13:00:00,20.11,20.19,20.11,20.12,88600.0,20.11,20.19,20.11,20.12,88600.0
2009-07-30 14:00:00,20.12,20.14,20.07,20.08,196000.0,20.12,20.14,20.07,20.08,196000.0
2009-07-30 15:00:00,20.09,20.12,19.94,19.96,283700.0,20.09,20.12,19.94,19.96,283700.0
2009-07-31 09:30:00,19.93,20.15,19.9,20.13,64200.0,19.93,20.15,19.9,20.13,64200.0
2009-07-31 10:00:00,20.11,20.14,20.03,20.05,144600.0,20.11,20.14,20.03,20.05,144600.0
2009-07-31 11:00:00,20.05,20.14,20.04,20.11,77200.0,20.05,20.14,20.04,20.11,77200.0
2009-07-31 12:00:00,20.11,20.14,20.09,20.1,119700.0,20.11,20.14,20.09,20.1,119700.0
2009-07-31 13:00:00,20.09,20.11,20.05,20.06,124400.0,20.09,20.11,20.05,20.06,124400.0
2009-07-31 14:00:00,20.06,20.12,20.04,20.05,124600.0,20.06,20.12,20.04,20.05,124600.0
2009-07-31 15:00:00,20.05,20.08,19.93,19.99,379900.0,20.05,20.08,19.93,19.99,379900.0
2009-08-03 09:30:00,19.92,19.98,19.53,19.74,203000.0,19.92,19.98,19.53,19.74,203000.0
2009-08-03 10:00:00,19.75,19.91,19.72,19.8,210800.0,19.75,19.91,19.72,19.8,210800.0
2009-08-03 11:00:00,19.8,20.0,19.8,20.0,156100.0,19.8,20.0,19.8,20.0,156100.0
2009-08-03 12:00:00,20.01,20.02,19.95,20.0,86800.0,20.01,20.02,19.95,20.0,86800.0
2009-08-03 13:00:00,20.0,20.05,20.0,20.02,91500.0,20.0,20.05,20.0,20.02,91500.0
2009-08-03 14:00:00,20.01,20.09,19.99,20.02,153400.0,20.01,20.09,19.99,20.02,153400.0
2009-08-03 15:00:00,20.02,20.09,20.0,20.06,431300.0,20.02,20.09,20.0,20.06,431300.0
2009-08-04 09:30:00,19.93,20.18,19.93,20.15,50000.0,19.93,20.18,19.93,20.15,50000.0
2009-08-04 10:00:00,20.15,20.19,20.05,20.14,76500.0,20.15,20.19,20.05,20.14,76500.0
2009-08-04 11:00:00,20.14,20.27,20.14,20.27,71200.0,20.14,20.27,20.14,20.27,71200.0
2009-08-04 12:00:00,20.27,20.3,20.21,20.3,53200.0,20.27,20.3,20.21,20.3,53200.0
2009-08-04 13:00:00,20.3,20.3,20.18,20.2,79400.0,20.3,20.3,20.18,20.2,79400.0
2009-08-04 14:00:00,20.19,20.26,20.17,20.19,73300.0,20.19,20.26,20.17,20.19,73300.0
2009-08-04 15:00:00,20.18,20.21,20.15,20.21,168700.0,20.18,20.21,20.15,20.21,168700.0
2009-08-05 09:30:00,20.16,20.21,19.95,19.99,66300.0,20.16,20.21,19.95,19.99,66300.0
2009-08-05 10:00:00,20.0,20.0,19.68,19.75,280000.0,20.0,20.0,19.68,19.75,280000.0
2009-08-05 11:00:00,19.76,19.84,19.68,19.71,109400.0,19.76,19.84,19.68,19.71,109400.0
2009-08-05 12:00:00,19.71,19.72,19.6,19.63,93400.0,19.71,19.72,19.6,19.63,93400.0
2009-08-05 13:00:00,19.64,19.75,19.59,19.68,99700.0,19.64,19.75,19.59,19.68,99700.0
2009-08-05 14:00:00,19.69,19.74,19.66,19.7,93300.0,19.69,19.74,19.66,19.7,93300.0
2009-08-05 15:00:00,19.71,19.78,19.66,19.7,272700.0,19.71,19.78,19.66,19.7,272700.0
2009-08-06 09:30:00,19.73,19.83,19.49,19.51,301200.0,19.73,19.83,19.49,19.51,301200.0
2009-08-06 10:00:00,19.52,19.7,19.52,19.68,68300.0,19.52,19.7,19.52,19.68,68300.0
2009-08-06 11:00:00,19.67,19.8,19.59,19.59,82500.0,19.67,19.8,19.59,19.59,82500.0
2009-08-06 12:00:00,19.6,19.63,19.53,19.61,58600.0,19.6,19.63,19.53,19.61,58600.0
2009-08-06 13:00:00,19.62,19.7,19.62,19.65,63300.0,19.62,19.7,19.62,19.65,63300.0
2009-08-06 14:00:00,19.65,19.66,19.59,19.63,129700.0,19.65,19.66,19.59,19.63,129700.0
2009-08-06 15:00:00,19.63,19.71,19.61,19.61,254200.0,19.63,19.71,19.61,19.61,254200.0
2009-08-07 09:30:00,19.83,19.97,19.73,19.78,33800.0,19.83,19.97,19.73,19.78,33800.0
2009-08-07 10:00:00,19.77,19.94,19.71,19.92,97900.0,19.77,19.94,19.71,19.92,97900.0
2009-08-07 11:00:00,19.92,20.01,19.92,19.98,41600.0,19.92,20.01,19.92,19.98,41600.0
2009-08-07 12:00:00,19.98,20.02,19.95,19.99,45500.0,19.98,20.02,19.95,19.99,45500.0
2009-08-07 13:00:00,20.0,20.06,19.99,20.03,52100.0,20.0,20.06,19.99,20.03,52100.0
2009-08-07 14:00:00,20.03,20.06,19.99,20.06,216300.0,20.03,20.06,19.99,20.06,216300.0
2009-08-07 15:00:00,20.06,20.09,20.01,20.05,216100.0,20.06,20.09,20.01,20.05,216100.0
2009-08-10 09:30:00,19.88,20.01,19.77,19.98,72800.0,19.88,20.01,19.77,19.98,72800.0
2009-08-10 10:00:00,19.99,20.08,19.93,20.03,102200.0,19.99,20.08,19.93,20.03,102200.0
2009-08-10 11:00:00,20.05,20.06,19.91,19.93,77500.0,20.05,20.06,19.91,19.93,77500.0
2009-08-10 12:00:00,19.92,19.93,19.84,19.84,55900.0,19.92,19.93,19.84,19.84,55900.0
2009-08-10 13:00:00,19.85,19.93,19.82,19.92,99500.0,19.85,19.93,19.82,19.92,99500.0
2009-08-10 14:00:00,19.91,19.92,19.85,19.9,79900.0,19.91,19.92,19.85,19.9,79900.0
2009-08-10 15:00:00,19.9,19.95,19.89,19.93,129900.0,19.9,19.95,19.89,19.93,129900.0
2009-08-11 09:30:00,19.9,20.0,19.8,19.99,91600.0,19.9,20.0,19.8,19.99,91600.0
2009-08-11 10:00:00,19.98,19.98,19.72,19.73,103400.0,19.98,19.98,19.72,19.73,103400.0
2009-08-11 11:00:00,19.73,19.84,19.71,19.82,147200.0,19.73,19.84,19.71,19.82,147200.0
2009-08-11 12:00:00,19.82,19.84,19.78,19.79,41800.0,19.82,19.84,19.78,19.79,41800.0
2009-08-11 13:00:00,19.79,19.84,19.78,19.84,93300.0,19.79,19.84,19.78,19.84,93300.0
2009-08-11 14:00:00,19.84,19.9,19.83,19.86,68000.0,19.84,19.9,19.83,19.86,68000.0
2009-08-11 15:00:00,19.85,19.9,19.8,19.8,180700.0,19.85,19.9,19.8,19.8,180700.0
2009-08-12 09:30:00,19.86,20.15,19.71,20.13,108700.0,19.86,20.15,19.71,20.13,108700.0
2009-08-12 10:00:00,20.16,20.25,20.05,20.24,181300.0,20.16,20.25,20.05,20.24,181300.0
2009-08-12 11:00:00,20.25,20.27,20.19,20.2,112600.0,20.25,20.27,20.19,20.2,112600.0
2009-08-12 12:00:00,20.2,20.31,20.19,20.3,81000.0,20.2,20.31,20.19,20.3,81000.0
2009-08-12 13:00:00,20.31,20.38,20.29,20.31,72800.0,20.31,20.38,20.29,20.31,72800.0
2009-08-12 14:00:00,20.31,20.46,20.26,20.45,125700.0,20.31,20.46,20.26,20.45,125700.0
2009-08-12 15:00:00,20.44,20.48,20.25,20.26,256600.0,20.44,20.48,20.25,20.26,256600.0
2009-08-13 09:30:00,20.28,20.35,20.15,20.2,50100.0,20.28,20.35,20.15,20.2,50100.0
2009-08-13 10:00:00,20.21,20.41,20.2,20.32,116900.0,20.21,20.41,20.2,20.32,116900.0
2009-08-13 11:00:00,20.33,20.35,20.22,20.31,91700.0,20.33,20.35,20.22,20.31,91700.0
2009-08-13 12:00:00,20.32,20.46,20.31,20.43,136200.0,20.32,20.46,20.31,20.43,136200.0
2009-08-13 13:00:00,20.44,20.48,20.36,20.37,185400.0,20.44,20.48,20.36,20.37,185400.0
2009-08-13 14:00:00,20.38,20.39,20.32,20.36,107200.0,20.38,20.39,20.32,20.36,107200.0
2009-08-13 15:00:00,20.35,20.42,20.35,20.38,213200.0,20.35,20.42,20.35,20.38,213200.0
2009-08-14 09:30:00,19.96,20.34,19.96,20.12,97800.0,19.96,20.34,19.96,20.12,97800.0
2009-08-14 10:00:00,20.12,20.12,19.96,20.0,174200.0,20.12,20.12,19.96,20.0,174200.0
2009-08-14 11:00:00,20.0,20.07,19.98,20.02,94400.0,20.0,20.07,19.98,20.02,94400.0
2009-08-14 12:00:00,20.01,20.05,20.0,20.04,69800.0,20.01,20.05,20.0,20.04,69800.0
2009-08-14 13:00:00,20.03,20.05,20.02,20.03,46200.0,20.03,20.05,20.02,20.03,46200.0
2009-08-14 14:00:00,20.03,20.03,19.98,20.01,77600.0,20.03,20.03,19.98,20.01,77600.0
2009-08-14 15:00:00,20.01,20.13,19.98,20.1,411400.0,20.01,20.13,19.98,20.1,411400.0
2009-08-17 09:30:00,19.83,20.0,19.74,19.83,96500.0,19.83,20.0,19.74,19.83,96500.0
2009-08-17 10:00:00,19.83,19.83,19.75,19.78,140400.0,19.83,19.83,19.75,19.78,140400.0
2009-08-17 11:00:00,19.79,19.84,19.74,19.79,93000.0,19.79,19.84,19.74,19.79,93000.0
2009-08-17 12:00:00,19.79,19.86,19.74,19.8,108400.0,19.79,19.86,19.74,19.8,108400.0
2009-08-17 13:00:00,19.8,19.81,19.75,19.81,77600.0,19.8,19.81,19.75,19.81,77600.0
2009-08-17 14:00:00,19.8,19.82,19.71,19.73,132900.0,19.8,19.82,19.71,19.73,132900.0
2009-08-17 15:00:00,19.73,19.77,19.7,19.71,213000.0,19.73,19.77,19.7,19.71,213000.0
2009-08-18 09:30:00,19.74,19.88,19.73,19.74,63800.0,19.74,19.88,19.73,19.74,63800.0
2009-08-18 10:00:00,19.73,19.84,19.73,19.78,113700.0,19.73,19.84,19.73,19.78,113700.0
2009-08-18 11:00:00,19.78,19.99,19.78,19.91,135400.0,19.78,19.99,19.78,19.91,135400.0
2009-08-18 12:00:00,19.9,19.96,19.88,19.95,75500.0,19.9,19.96,19.88,19.95,75500.0
2009-08-18 13:00:00,19.95,19.96,19.9,19.94,64100.0,19.95,19.96,19.9,19.94,64100.0
2009-08-18 14:00:00,19.94,20.0,19.93,19.98,132900.0,19.94,20.0,19.93,19.98,132900.0
2009-08-18 15:00:00,19.99,20.01,19.93,19.97,271500.0,19.99,20.01,19.93,19.97,271500.0
2009-08-19 09:30:00,19.78,20.05,19.7,20.0,218100.0,19.78,20.05,19.7,20.0,218100.0
2009-08-19 10:00:00,20.01,20.06,20.0,20.01,260800.0,20.01,20.06,20.0,20.01,260800.0
2009-08-19 11:00:00,20.01,20.24,20.01,20.24,185100.0,20.01,20.24,20.01,20.24,185100.0
2009-08-19 12:00:00,20.24,20.42,20.24,20.41,218400.0,20.24,20.42,20.24,20.41,218400.0
2009-08-19 13:00:00,20.41,20.41,20.2,20.29,463300.0,20.41,20.41,20.2,20.29,463300.0
2009-08-19 14:00:00,20.3,20.44,20.3,20.43,202600.0,20.3,20.44,20.3,20.43,202600.0
2009-08-19 15:00:00,20.42,20.58,20.37,20.53,859200.0,20.42,20.58,20.37,20.53,859200.0
2009-08-20 09:30:00,19.94,20.62,19.91,20.47,617500.0,19.94,20.62,19.91,20.47,617500.0
2009-08-20 10:00:00,20.48,20.55,20.21,20.45,737200.0,20.48,20.55,20.21,20.45,737200.0
2009-08-20 11:00:00,20.44,20.63,20.42,20.5,178100.0,20.44,20.63,20.42,20.5,178100.0
2009-08-20 12:00:00,20.5,20.82,20.49,20.82,198700.0,20.5,20.82,20.49,20.82,198700.0
2009-08-20 13:00:00,20.81,20.83,20.72,20.72,168100.0,20.81,20.83,20.72,20.72,168100.0
2009-08-20 14:00:00,20.72,20.8,20.68,20.69,184900.0,20.72,20.8,20.68,20.69,184900.0
2009-08-20 15:00:00,20.7,20.82,20.69,20.79,365300.0,20.7,20.82,20.69,20.79,365300.0
2009-08-21 09:30:00,20.87,20.9,20.81,20.87,81300.0,20.87,20.9,20.81,20.87,81300.0
2009-08-21 10:00:00,20.88,21.29,20.88,21.25,361600.0,20.88,21.29,20.88,21.25,361600.0
2009-08-21 11:00:00,21.25,21.36,21.2,21.3,201900.0,21.25,21.36,21.2,21.3,201900.0
2009-08-21 12:00:00,21.31,21.32,21.23,21.24,159400.0,21.31,21.32,21.23,21.24,159400.0
2009-08-21 13:00:00,21.25,21.25,21.16,21.17,110000.0,21.25,21.25,21.16,21.17,110000.0
2009-08-21 14:00:00,21.16,21.28,21.16,21.28,122500.0,21.16,21.28,21.16,21.28,122500.0
2009-08-21 15:00:00,21.28,21.33,21.23,21.24,504500.0,21.28,21.33,21.23,21.24,504500.0
2009-08-24 09:30:00,21.22,21.5,21.22,21.49,74100.0,21.22,21.5,21.22,21.49,74100.0
2009-08-24 10:00:00,21.49,21.56,21.4,21.43,138300.0,21.49,21.56,21.4,21.43,138300.0
2009-08-24 11:00:00,21.42,21.42,21.25,21.25,143000.0,21.42,21.42,21.25,21.25,143000.0
2009-08-24 12:00:00,21.25,21.3,21.25,21.29,106900.0,21.25,21.3,21.25,21.29,106900.0
2009-08-24 13:00:00,21.28,21.29,21.19,21.24,105700.0,21.28,21.29,21.19,21.24,105700.0
2009-08-24 14:00:00,21.24,21.26,21.22,21.24,112300.0,21.24,21.26,21.22,21.24,112300.0
2009-08-24 15:00:00,21.24,21.26,21.14,21.16,326200.0,21.24,21.26,21.14,21.16,326200.0
2009-08-25 09:30:00,21.2,21.42,21.2,21.37,70200.0,21.2,21.42,21.2,21.37,70200.0
2009-08-25 10:00:00,21.38,21.46,21.29,21.35,177100.0,21.38,21.46,21.29,21.35,177100.0
2009-08-25 11:00:00,21.35,21.5,21.34,21.47,93300.0,21.35,21.5,21.34,21.47,93300.0
2009-08-25 12:00:00,21.47,21.52,21.42,21.42,158100.0,21.47,21.52,21.42,21.42,158100.0
2009-08-25 13:00:00,21.43,21.49,21.38,21.47,336000.0,21.43,21.49,21.38,21.47,336000.0
2009-08-25 14:00:00,21.49,21.6,21.46,21.57,267000.0,21.49,21.6,21.46,21.57,267000.0
2009-08-25 15:00:00,21.58,21.59,21.41,21.48,289800.0,21.58,21.59,21.41,21.48,289800.0
2009-08-26 09:30:00,21.42,21.56,21.35,21.42,84700.0,21.42,21.56,21.35,21.42,84700.0
2009-08-26 10:00:00,21.42,21.51,21.36,21.49,270400.0,21.42,21.51,21.36,21.49,270400.0
2009-08-26 11:00:00,21.5,21.5,21.35,21.42,150900.0,21.5,21.5,21.35,21.42,150900.0
2009-08-26 12:00:00,21.42,21.53,21.4,21.5,155500.0,21.42,21.53,21.4,21.5,155500.0
2009-08-26 13:00:00,21.5,21.5,21.41,21.45,123200.0,21.5,21.5,21.41,21.45,123200.0
2009-08-26 14:00:00,21.45,21.54,21.43,21.46,147700.0,21.45,21.54,21.43,21.46,147700.0
2009-08-26 15:00:00,21.46,21.51,21.42,21.49,277800.0,21.46,21.51,21.42,21.49,277800.0
2009-08-27 09:30:00,21.58,21.6,21.28,21.32,79600.0,21.58,21.6,21.28,21.32,79600.0
2009-08-27 10:00:00,21.32,21.37,21.2,21.21,118100.0,21.32,21.37,21.2,21.21,118100.0
2009-08-27 11:00:00,21.22,21.35,21.2,21.31,138000.0,21.22,21.35,21.2,21.31,138000.0
2009-08-27 12:00:00,21.32,21.4,21.3,21.36,185000.0,21.32,21.4,21.3,21.36,185000.0
2009-08-27 13:00:00,21.37,21.43,21.3,21.4,61600.0,21.37,21.43,21.3,21.4,61600.0
2009-08-27 14:00:00,21.41,21.52,21.41,21.49,104900.0,21.41,21.52,21.41,21.49,104900.0
2009-08-27 15:00:00,21.5,21.54,21.44,21.52,224600.0,21.5,21.54,21.44,21.52,224600.0
2009-08-28 09:30:00,21.69,21.78,21.55,21.55,75100.0,21.69,21.78,21.55,21.55,75100.0
2009-08-28 10:00:00,21.55,21.63,21.36,21.5,166400.0,21.55,21.63,21.36,21.5,166400.0
2009-08-28 11:00:00,21.5,21.59,21.47,21.5,77500.0,21.5,21.59,21.47,21.5,77500.0
2009-08-28 12:00:00,21.5,21.53,21.38,21.4,121200.0,21.5,21.53,21.38,21.4,121200.0
2009-08-28 13:00:00,21.4,21.49,21.39,21.43,95000.0,21.4,21.49,21.39,21.43,95000.0
2009-08-28 14:00:00,21.43,21.51,21.39,21.5,126900.0,21.43,21.51,21.39,21.5,126900.0
2009-08-28 15:00:00,21.5,21.51,21.42,21.49,123800.0,21.5,21.51,21.42,21.49,123800.0
2009-08-31 09:30:00,21.41,21.48,21.09,21.21,73800.0,21.41,21.48,21.09,21.21,73800.0
2009-08-31 10:00:00,21.2,21.26,21.04,21.23,123600.0,21.2,21.26,21.04,21.23,123600.0
2009-08-31 11:00:00,21.23,21.23,21.05,21.07,117800.0,21.23,21.23,21.05,21.07,117800.0
2009-08-31 12:00:00,21.07,21.13,21.04,21.07,93100.0,21.07,21.13,21.04,21.07,93100.0
2009-08-31 13:00:00,21.08,21.15,21.07,21.13,74100.0,21.08,21.15,21.07,21.13,74100.0
2009-08-31 14:00:00,21.14,21.19,21.1,21.15,96500.0,21.14,21.19,21.1,21.15,96500.0
2009-08-31 15:00:00,21.15,21.25,21.11,21.2,316300.0,21.15,21.25,21.11,21.2,316300.0
2009-09-01 09:30:00,20.81,21.24,20.78,21.16,210500.0,20.81,21.24,20.78,21.16,210500.0
2009-09-01 10:00:00,21.17,21.28,21.09,21.11,251900.0,21.17,21.28,21.09,21.11,251900.0
2009-09-01 11:00:00,21.11,21.15,20.71,20.77,262600.0,21.11,21.15,20.71,20.77,262600.0
2009-09-01 12:00:00,20.75,20.82,20.7,20.71,273800.0,20.75,20.82,20.7,20.71,273800.0
2009-09-01 13:00:00,20.72,20.8,20.63,20.78,244400.0,20.72,20.8,20.63,20.78,244400.0
2009-09-01 14:00:00,20.79,20.86,20.76,20.83,219000.0,20.79,20.86,20.76,20.83,219000.0
2009-09-01 15:00:00,20.83,20.86,20.78,20.8,360000.0,20.83,20.86,20.78,20.8,360000.0
2009-09-02 09:30:00,20.71,20.85,20.67,20.76,96300.0,20.71,20.85,20.67,20.76,96300.0
2009-09-02 10:00:00,20.75,20.85,20.65,20.85,153600.0,20.75,20.85,20.65,20.85,153600.0
2009-09-02 11:00:00,20.84,20.89,20.75,20.76,142900.0,20.84,20.89,20.75,20.76,142900.0
2009-09-02 12:00:00,20.76,20.88,20.73,20.83,104700.0,20.76,20.88,20.73,20.83,104700.0
2009-09-02 13:00:00,20.84,20.86,20.77,20.77,86800.0,20.84,20.86,20.77,20.77,86800.0
2009-09-02 14:00:00,20.78,20.83,20.77,20.78,122000.0,20.78,20.83,20.77,20.78,122000.0
2009-09-02 15:00:00,20.77,20.84,20.72,20.75,344900.0,20.77,20.84,20.72,20.75,344900.0
2009-09-03 09:30:00,20.8,20.81,20.58,20.61,72800.0,20.8,20.81,20.58,20.61,72800.0
2009-09-03 10:00:00,20.6,20.81,20.56,20.8,134200.0,20.6,20.81,20.56,20.8,134200.0
2009-09-03 11:00:00,20.8,20.96,20.79,20.95,155300.0,20.8,20.96,20.79,20.95,155300.0
2009-09-03 12:00:00,20.95,21.06,20.95,21.03,213700.0,20.95,21.06,20.95,21.03,213700.0
2009-09-03 13:00:00,21.02,21.06,20.99,21.03,176400.0,21.02,21.06,20.99,21.03,176400.0
2009-09-03 14:00:00,21.03,21.03,20.92,20.94,134600.0,21.03,21.03,20.92,20.94,134600.0
2009-09-03 15:00:00,20.94,20.95,20.84,20.94,378700.0,20.94,20.95,20.84,20.94,378700.0
2009-09-04 09:30:00,20.99,21.09,20.88,21.05,64900.0,20.99,21.09,20.88,21.05,64900.0
2009-09-04 10:00:00,21.04,21.25,21.04,21.24,112000.0,21.04,21.25,21.04,21.24,112000.0
2009-09-04 11:00:00,21.25,21.25,21.11,21.24,123700.0,21.25,21.25,21.11,21.24,123700.0
2009-09-04 12:00:00,21.24,21.38,21.24,21.34,114400.0,21.24,21.38,21.24,21.34,114400.0
2009-09-04 13:00:00,21.34,21.39,21.29,21.32,107700.0,21.34,21.39,21.29,21.32,107700.0
2009-09-04 14:00:00,21.32,21.39,21.32,21.39,162500.0,21.32,21.39,21.32,21.39,162500.0
2009-09-04 15:00:00,21.39,21.49,21.33,21.47,309900.0,21.39,21.49,21.33,21.47,309900.0
2009-09-08 09:30:00,21.42,21.5,21.37,21.47,152300.0,21.42,21.5,21.37,21.47,152300.0
2009-09-08 10:00:00,21.47,21.57,21.42,21.49,293000.0,21.47,21.57,21.42,21.49,293000.0
2009-09-08 11:00:00,21.48,21.63,21.45,21.62,232000.0,21.48,21.63,21.45,21.62,232000.0
2009-09-08 12:00:00,21.63,21.72,21.6,21.67,153800.0,21.63,21.72,21.6,21.67,153800.0
2009-09-08 13:00:00,21.66,21.72,21.62,21.72,140000.0,21.66,21.72,21.62,21.72,140000.0
2009-09-08 14:00:00,21.72,21.74,21.65,21.72,174100.0,21.72,21.74,21.65,21.72,174100.0
2009-09-08 15:00:00,21.72,21.75,21.66,21.74,369200.0,21.72,21.75,21.66,21.74,369200.0
2009-09-09 09:30:00,21.8,21.8,21.63,21.68,74100.0,21.8,21.8,21.63,21.68,74100.0
2009-09-09 10:00:00,21.68,21.82,21.66,21.8,168100.0,21.68,21.82,21.66,21.8,168100.0
2009-09-09 11:00:00,21.8,21.98,21.79,21.96,299500.0,21.8,21.98,21.79,21.96,299500.0
2009-09-09 12:00:00,21.96,21.97,21.92,21.97,95300.0,21.96,21.97,21.92,21.97,95300.0
2009-09-09 13:00:00,21.97,21.99,21.93,21.99,94200.0,21.97,21.99,21.93,21.99,94200.0
2009-09-09 14:00:00,21.98,21.99,21.87,21.96,173300.0,21.98,21.99,21.87,21.96,173300.0
2009-09-09 15:00:00,21.96,22.05,21.93,22.03,413800.0,21.96,22.05,21.93,22.03,413800.0
2009-09-10 09:30:00,22.02,22.09,21.92,22.09,131900.0,22.02,22.09,21.92,22.09,131900.0
2009-09-10 10:00:00,22.08,22.15,21.98,22.13,152400.0,22.08,22.15,21.98,22.13,152400.0
2009-09-10 11:00:00,22.13,22.23,22.12,22.21,144500.0,22.13,22.23,22.12,22.21,144500.0
2009-09-10 12:00:00,22.21,22.21,22.02,22.03,188500.0,22.21,22.21,22.02,22.03,188500.0
2009-09-10 13:00:00,22.04,22.18,22.03,22.17,189400.0,22.04,22.18,22.03,22.17,189400.0
2009-09-10 14:00:00,22.17,22.25,22.16,22.23,166700.0,22.17,22.25,22.16,22.23,166700.0
2009-09-10 15:00:00,22.23,22.34,22.17,22.3,447200.0,22.23,22.34,22.17,22.3,447200.0
2009-09-11 09:30:00,22.3,22.3,22.16,22.29,81000.0,22.3,22.3,22.16,22.29,81000.0
2009-09-11 10:00:00,22.28,22.41,22.15,22.37,219800.0,22.28,22.41,22.15,22.37,219800.0
2009-09-11 11:00:00,22.38,22.42,22.28,22.33,143500.0,22.38,22.42,22.28,22.33,143500.0
2009-09-11 12:00:00,22.33,22.34,22.22,22.31,172400.0,22.33,22.34,22.22,22.31,172400.0
2009-09-11 13:00:00,22.31,22.37,22.29,22.32,179500.0,22.31,22.37,22.29,22.32,179500.0
2009-09-11 14:00:00,22.32,22.45,22.32,22.4,259000.0,22.32,22.45,22.32,22.4,259000.0
2009-09-11 15:00:00,22.4,22.45,22.36,22.37,291900.0,22.4,22.45,22.36,22.37,291900.0
2009-09-14 09:30:00,22.09,22.34,22.09,22.32,69700.0,22.09,22.34,22.09,22.32,69700.0
2009-09-14 10:00:00,22.32,22.44,22.28,22.38,222300.0,22.32,22.44,22.28,22.38,222300.0
2009-09-14 11:00:00,22.39,22.39,22.24,22.25,208600.0,22.39,22.39,22.24,22.25,208600.0
2009-09-14 12:00:00,22.25,22.41,22.23,22.39,233500.0,22.25,22.41,22.23,22.39,233500.0
2009-09-14 13:00:00,22.39,22.41,22.37,22.41,60500.0,22.39,22.41,22.37,22.41,60500.0
2009-09-14 14:00:00,22.41,22.48,22.39,22.43,186700.0,22.41,22.48,22.39,22.43,186700.0
2009-09-14 15:00:00,22.43,22.43,22.37,22.4,305200.0,22.43,22.43,22.37,22.4,305200.0
2009-09-15 09:30:00,22.4,22.4,22.19,22.25,81100.0,22.4,22.4,22.19,22.25,81100.0
2009-09-15 10:00:00,22.26,22.46,22.13,22.46,249000.0,22.26,22.46,22.13,22.46,249000.0
2009-09-15 11:00:00,22.46,22.46,22.27,22.27,215200.0,22.46,22.46,22.27,22.27,215200.0
2009-09-15 12:00:00,22.28,22.43,22.27,22.41,169400.0,22.28,22.43,22.27,22.41,169400.0
2009-09-15 13:00:00,22.42,22.47,22.41,22.45,102800.0,22.42,22.47,22.41,22.45,102800.0
2009-09-15 14:00:00,22.45,22.49,22.44,22.48,154000.0,22.45,22.49,22.44,22.48,154000.0
2009-09-15 15:00:00,22.48,22.49,22.38,22.39,451000.0,22.48,22.49,22.38,22.39,451000.0
2009-09-16 09:30:00,22.33,22.43,22.27,22.31,73500.0,22.33,22.43,22.27,22.31,73500.0
2009-09-16 10:00:00,22.32,22.38,22.25,22.29,113800.0,22.32,22.38,22.25,22.29,113800.0
2009-09-16 11:00:00,22.29,22.44,22.27,22.37,144000.0,22.29,22.44,22.27,22.37,144000.0
2009-09-16 12:00:00,22.37,22.45,22.36,22.37,178900.0,22.37,22.45,22.36,22.37,178900.0
2009-09-16 13:00:00,22.37,22.44,22.37,22.41,204200.0,22.37,22.44,22.37,22.41,204200.0
2009-09-16 14:00:00,22.42,22.58,22.42,22.56,310200.0,22.42,22.58,22.42,22.56,310200.0
2009-09-16 15:00:00,22.57,22.65,22.52,22.64,504800.0,22.57,22.65,22.52,22.64,504800.0
2009-09-17 09:30:00,22.6,22.62,22.41,22.55,46300.0,22.6,22.62,22.41,22.55,46300.0
2009-09-17 10:00:00,22.56,22.63,22.31,22.62,248400.0,22.56,22.63,22.31,22.62,248400.0
2009-09-17 11:00:00,22.63,22.71,22.58,22.66,159700.0,22.63,22.71,22.58,22.66,159700.0
2009-09-17 12:00:00,22.66,22.72,22.62,22.64,138100.0,22.66,22.72,22.62,22.64,138100.0
2009-09-17 13:00:00,22.65,22.71,22.6,22.7,135900.0,22.65,22.71,22.6,22.7,135900.0
2009-09-17 14:00:00,22.71,22.71,22.55,22.62,242700.0,22.71,22.71,22.55,22.62,242700.0
2009-09-17 15:00:00,22.62,22.71,22.6,22.63,378200.0,22.62,22.71,22.6,22.63,378200.0
2009-09-18 09:30:00,22.65,22.65,22.47,22.57,220800.0,22.65,22.65,22.47,22.57,220800.0
2009-09-18 10:00:00,22.57,22.59,22.5,22.56,166500.0,22.57,22.59,22.5,22.56,166500.0
2009-09-18 11:00:00,22.56,22.57,22.47,22.49,197000.0,22.56,22.57,22.47,22.49,197000.0
2009-09-18 12:00:00,22.48,22.54,22.45,22.54,153900.0,22.48,22.54,22.45,22.54,153900.0
2009-09-18 13:00:00,22.53,22.56,22.52,22.55,124900.0,22.53,22.56,22.52,22.55,124900.0
2009-09-18 14:00:00,22.55,22.56,22.48,22.51,338200.0,22.55,22.56,22.48,22.51,338200.0
2009-09-18 15:00:00,22.5,22.54,22.46,22.47,619800.0,22.5,22.54,22.46,22.47,619800.0
2009-09-21 09:30:00,22.31,22.42,22.21,22.24,91700.0,22.31,22.42,22.21,22.24,91700.0
2009-09-21 10:00:00,22.24,22.47,22.18,22.47,212500.0,22.24,22.47,22.18,22.47,212500.0
2009-09-21 11:00:00,22.47,22.58,22.39,22.49,184300.0,22.47,22.58,22.39,22.49,184300.0
2009-09-21 12:00:00,22.5,22.51,22.44,22.45,91500.0,22.5,22.51,22.44,22.45,91500.0
2009-09-21 13:00:00,22.45,22.52,22.41,22.49,125300.0,22.45,22.52,22.41,22.49,125300.0
2009-09-21 14:00:00,22.5,22.6,22.49,22.56,328200.0,22.5,22.6,22.49,22.56,328200.0
2009-09-21 15:00:00,22.55,22.67,22.54,22.61,517800.0,22.55,22.67,22.54,22.61,517800.0
2009-09-22 09:30:00,22.6,22.65,22.51,22.56,93000.0,22.6,22.65,22.51,22.56,93000.0
2009-09-22 10:00:00,22.56,22.64,22.49,22.57,148800.0,22.56,22.64,22.49,22.57,148800.0
2009-09-22 11:00:00,22.57,22.72,22.57,22.7,175900.0,22.57,22.72,22.57,22.7,175900.0
2009-09-22 12:00:00,22.71,22.75,22.7,22.71,138900.0,22.71,22.75,22.7,22.71,138900.0
2009-09-22 13:00:00,22.72,22.75,22.68,22.7,168400.0,22.72,22.75,22.68,22.7,168400.0
2009-09-22 14:00:00,22.69,22.78,22.69,22.77,264600.0,22.69,22.78,22.69,22.77,264600.0
2009-09-22 15:00:00,22.77,22.85,22.73,22.81,422500.0,22.77,22.85,22.73,22.81,422500.0
2009-09-23 09:30:00,22.86,22.88,22.68,22.68,83300.0,22.86,22.88,22.68,22.68,83300.0
2009-09-23 10:00:00,22.67,22.81,22.64,22.77,181800.0,22.67,22.81,22.64,22.77,181800.0
2009-09-23 11:00:00,22.77,22.88,22.77,22.83,161500.0,22.77,22.88,22.77,22.83,161500.0
2009-09-23 12:00:00,22.82,22.87,22.79,22.84,158900.0,22.82,22.87,22.79,22.84,158900.0
2009-09-23 13:00:00,22.84,22.85,22.82,22.82,145100.0,22.84,22.85,22.82,22.82,145100.0
2009-09-23 14:00:00,22.83,22.94,22.7,22.85,301900.0,22.83,22.94,22.7,22.85,301900.0
2009-09-23 15:00:00,22.85,22.88,22.61,22.61,406000.0,22.85,22.88,22.61,22.61,406000.0
2009-09-24 09:30:00,22.76,22.77,22.6,22.71,64400.0,22.76,22.77,22.6,22.71,64400.0
2009-09-24 10:00:00,22.71,22.72,22.4,22.41,138300.0,22.71,22.72,22.4,22.41,138300.0
2009-09-24 11:00:00,22.41,22.51,22.39,22.43,140400.0,22.41,22.51,22.39,22.43,140400.0
2009-09-24 12:00:00,22.42,22.51,22.41,22.47,118200.0,22.42,22.51,22.41,22.47,118200.0
2009-09-24 13:00:00,22.46,22.55,22.46,22.49,118800.0,22.46,22.55,22.46,22.49,118800.0
2009-09-24 14:00:00,22.49,22.6,22.48,22.59,156800.0,22.49,22.6,22.48,22.59,156800.0
2009-09-24 15:00:00,22.59,22.63,22.49,22.51,393000.0,22.59,22.63,22.49,22.51,393000.0
2009-09-25 09:30:00,22.51,22.63,22.39,22.56,68700.0,22.51,22.63,22.39,22.56,68700.0
2009-09-25 10:00:00,22.54,22.66,22.53,22.62,126000.0,22.54,22.66,22.53,22.62,126000.0
2009-09-25 11:00:00,22.62,22.66,22.55,22.61,91200.0,22.62,22.66,22.55,22.61,91200.0
2009-09-25 12:00:00,22.62,22.62,22.49,22.54,127600.0,22.62,22.62,22.49,22.54,127600.0
2009-09-25 13:00:00,22.54,22.62,22.54,22.62,83500.0,22.54,22.62,22.54,22.62,83500.0
2009-09-25 14:00:00,22.64,22.68,22.55,22.67,129500.0,22.64,22.68,22.55,22.67,129500.0
2009-09-25 15:00:00,22.67,22.68,22.56,22.56,262100.0,22.67,22.68,22.56,22.56,262100.0
2009-09-28 09:30:00,22.69,22.84,22.64,22.8,47900.0,22.69,22.84,22.64,22.8,47900.0
2009-09-28 10:00:00,22.81,22.98,22.81,22.97,176000.0,22.81,22.98,22.81,22.97,176000.0
2009-09-28 11:00:00,22.97,23.0,22.89,22.89,159500.0,22.97,23.0,22.89,22.89,159500.0
2009-09-28 12:00:00,22.89,22.91,22.84,22.86,164700.0,22.89,22.91,22.84,22.86,164700.0
2009-09-28 13:00:00,22.86,22.9,22.81,22.82,134400.0,22.86,22.9,22.81,22.82,134400.0
2009-09-28 14:00:00,22.81,22.84,22.79,22.81,129300.0,22.81,22.84,22.79,22.81,129300.0
2009-09-28 15:00:00,22.81,22.86,22.78,22.8,264500.0,22.81,22.86,22.78,22.8,264500.0
2009-09-29 09:30:00,22.98,22.98,22.77,22.92,92600.0,22.98,22.98,22.77,22.92,92600.0
2009-09-29 10:00:00,22.91,22.95,22.71,22.95,344500.0,22.91,22.95,22.71,22.95,344500.0
2009-09-29 11:00:00,22.95,22.98,22.85,22.9,262400.0,22.95,22.98,22.85,22.9,262400.0
2009-09-29 12:00:00,22.9,22.98,22.83,22.98,145200.0,22.9,22.98,22.83,22.98,145200.0
2009-09-29 13:00:00,22.98,23.0,22.96,22.97,119700.0,22.98,23.0,22.96,22.97,119700.0
2009-09-29 14:00:00,22.98,22.99,22.92,22.99,166000.0,22.98,22.99,22.92,22.99,166000.0
2009-09-29 15:00:00,22.99,23.0,22.94,22.97,309700.0,22.99,23.0,22.94,22.97,309700.0
2009-09-30 09:30:00,22.89,22.95,22.44,22.51,192400.0,22.89,22.95,22.44,22.51,192400.0
2009-09-30 10:00:00,22.51,22.51,22.3,22.35,349800.0,22.51,22.51,22.3,22.35,349800.0
2009-09-30 11:00:00,22.35,22.49,22.35,22.47,135800.0,22.35,22.49,22.35,22.47,135800.0
2009-09-30 12:00:00,22.47,22.63,22.45,22.62,136100.0,22.47,22.63,22.45,22.62,136100.0
2009-09-30 13:00:00,22.63,22.72,22.5,22.57,531500.0,22.63,22.72,22.5,22.57,531500.0
2009-09-30 14:00:00,22.57,22.57,22.39,22.4,329000.0,22.57,22.57,22.39,22.4,329000.0
2009-09-30 15:00:00,22.4,22.53,22.27,22.42,655600.0,22.4,22.53,22.27,22.42,655600.0
2009-10-01 09:30:00,22.41,22.41,22.18,22.24,69200.0,22.41,22.41,22.18,22.24,69200.0
2009-10-01 10:00:00,22.24,22.25,21.97,22.05,295100.0,22.24,22.25,21.97,22.05,295100.0
2009-10-01 11:00:00,22.05,22.05,21.79,21.87,205700.0,22.05,22.05,21.79,21.87,205700.0
2009-10-01 12:00:00,21.87,21.98,21.85,21.97,130100.0,21.87,21.98,21.85,21.97,130100.0
2009-10-01 13:00:00,21.97,21.98,21.83,21.94,181700.0,21.97,21.98,21.83,21.94,181700.0
2009-10-01 14:00:00,21.94,22.09,21.93,22.08,208300.0,21.94,22.09,21.93,22.08,208300.0
2009-10-01 15:00:00,22.07,22.1,21.95,21.99,669500.0,22.07,22.1,21.95,21.99,669500.0
2009-10-02 09:30:00,21.89,22.05,21.85,21.95,86200.0,21.89,22.05,21.85,21.95,86200.0
2009-10-02 10:00:00,21.93,21.96,21.68,21.68,266400.0,21.93,21.96,21.68,21.68,266400.0
2009-10-02 11:00:00,21.69,21.83,21.68,21.8,188400.0,21.69,21.83,21.68,21.8,188400.0
2009-10-02 12:00:00,21.79,21.87,21.79,21.87,174500.0,21.79,21.87,21.79,21.87,174500.0
2009-10-02 13:00:00,21.87,21.93,21.86,21.9,139100.0,21.87,21.93,21.86,21.9,139100.0
2009-10-02 14:00:00,21.91,22.01,21.9,22.01,198900.0,21.91,22.01,21.9,22.01,198900.0
2009-10-02 15:00:00,22.01,22.03,21.9,21.9,345600.0,22.01,22.03,21.9,21.9,345600.0
2009-10-05 09:30:00,21.9,21.94,21.76,21.79,76600.0,21.9,21.94,21.76,21.79,76600.0
2009-10-05 10:00:00,21.8,22.0,21.63,21.99,586800.0,21.8,22.0,21.63,21.99,586800.0
2009-10-05 11:00:00,22.0,22.02,21.87,21.98,185800.0,22.0,22.02,21.87,21.98,185800.0
2009-10-05 12:00:00,21.97,22.08,21.97,22.04,91600.0,21.97,22.08,21.97,22.04,91600.0
2009-10-05 13:00:00,22.03,22.06,21.97,22.04,96800.0,22.03,22.06,21.97,22.04,96800.0
2009-10-05 14:00:00,22.03,22.16,22.0,22.14,123100.0,22.03,22.16,22.0,22.14,123100.0
2009-10-05 15:00:00,22.15,22.23,22.06,22.16,496200.0,22.15,22.23,22.06,22.16,496200.0
2009-10-06 09:30:00,22.38,22.38,22.19,22.35,50500.0,22.38,22.38,22.19,22.35,50500.0
2009-10-06 10:00:00,22.36,22.46,22.34,22.46,121400.0,22.36,22.46,22.34,22.46,121400.0
2009-10-06 11:00:00,22.46,22.58,22.44,22.53,102800.0,22.46,22.58,22.44,22.53,102800.0
2009-10-06 12:00:00,22.53,22.59,22.53,22.57,65300.0,22.53,22.59,22.53,22.57,65300.0
2009-10-06 13:00:00,22.57,22.57,22.36,22.38,154500.0,22.57,22.57,22.36,22.38,154500.0
2009-10-06 14:00:00,22.38,22.41,22.31,22.37,191100.0,22.38,22.41,22.31,22.37,191100.0
2009-10-06 15:00:00,22.36,22.39,22.31,22.39,655000.0,22.36,22.39,22.31,22.39,655000.0
2009-10-07 09:30:00,22.45,22.45,22.2,22.21,68100.0,22.45,22.45,22.2,22.21,68100.0
2009-10-07 10:00:00,22.22,22.39,22.2,22.39,186500.0,22.22,22.39,22.2,22.39,186500.0
2009-10-07 11:00:00,22.4,22.45,22.31,22.32,99500.0,22.4,22.45,22.31,22.32,99500.0
2009-10-07 12:00:00,22.31,22.37,22.31,22.34,77800.0,22.31,22.37,22.31,22.34,77800.0
2009-10-07 13:00:00,22.33,22.34,22.27,22.3,84600.0,22.33,22.34,22.27,22.3,84600.0
2009-10-07 14:00:00,22.29,22.3,22.19,22.26,134100.0,22.29,22.3,22.19,22.26,134100.0
2009-10-07 15:00:00,22.27,22.33,22.24,22.32,318400.0,22.27,22.33,22.24,22.32,318400.0
2009-10-08 09:30:00,22.33,22.43,22.33,22.38,80300.0,22.33,22.43,22.33,22.38,80300.0
2009-10-08 10:00:00,22.37,22.56,22.34,22.51,148000.0,22.37,22.56,22.34,22.51,148000.0
2009-10-08 11:00:00,22.52,22.65,22.47,22.63,114900.0,22.52,22.65,22.47,22.63,114900.0
2009-10-08 12:00:00,22.63,22.71,22.61,22.68,80400.0,22.63,22.71,22.61,22.68,80400.0
2009-10-08 13:00:00,22.68,22.69,22.61,22.69,206800.0,22.68,22.69,22.61,22.69,206800.0
2009-10-08 14:00:00,22.7,22.72,22.59,22.64,146900.0,22.7,22.72,22.59,22.64,146900.0
2009-10-08 15:00:00,22.64,22.7,22.57,22.63,317300.0,22.64,22.7,22.57,22.63,317300.0
2009-10-09 09:30:00,22.62,22.66,22.51,22.62,40500.0,22.62,22.66,22.51,22.62,40500.0
2009-10-09 10:00:00,22.61,22.73,22.59,22.71,158200.0,22.61,22.73,22.59,22.71,158200.0
2009-10-09 11:00:00,22.72,22.8,22.71,22.8,78200.0,22.72,22.8,22.71,22.8,78200.0
2009-10-09 12:00:00,22.8,22.8,22.75,22.76,44600.0,22.8,22.8,22.75,22.76,44600.0
2009-10-09 13:00:00,22.76,22.85,22.75,22.85,89100.0,22.76,22.85,22.75,22.85,89100.0
2009-10-09 14:00:00,22.85,22.88,22.79,22.86,153800.0,22.85,22.88,22.79,22.86,153800.0
2009-10-09 15:00:00,22.86,23.0,22.86,23.0,471800.0,22.86,23.0,22.86,23.0,471800.0
2009-10-12 09:30:00,23.0,23.16,22.95,23.16,142700.0,23.0,23.16,22.95,23.16,142700.0
2009-10-12 10:00:00,23.16,23.22,23.09,23.15,135300.0,23.16,23.22,23.09,23.15,135300.0
2009-10-12 11:00:00,23.16,23.17,23.12,23.13,89500.0,23.16,23.17,23.12,23.13,89500.0
2009-10-12 12:00:00,23.13,23.14,23.07,23.12,102100.0,23.13,23.14,23.07,23.12,102100.0
2009-10-12 13:00:00,23.12,23.12,23.08,23.1,83600.0,23.12,23.12,23.08,23.1,83600.0
2009-10-12 14:00:00,23.1,23.1,22.99,23.01,164600.0,23.1,23.1,22.99,23.01,164600.0
2009-10-12 15:00:00,23.01,23.09,23.0,23.09,250200.0,23.01,23.09,23.0,23.09,250200.0
2009-10-13 09:30:00,23.11,23.23,23.1,23.19,55000.0,23.11,23.23,23.1,23.19,55000.0
2009-10-13 10:00:00,23.18,23.32,23.16,23.29,315500.0,23.18,23.32,23.16,23.29,315500.0
2009-10-13 11:00:00,23.28,23.43,23.28,23.38,137000.0,23.28,23.43,23.28,23.38,137000.0
2009-10-13 12:00:00,23.39,23.39,23.25,23.29,81800.0,23.39,23.39,23.25,23.29,81800.0
2009-10-13 13:00:00,23.29,23.29,23.25,23.26,67400.0,23.29,23.29,23.25,23.26,67400.0
2009-10-13 14:00:00,23.26,23.26,23.18,23.19,140300.0,23.26,23.26,23.18,23.19,140300.0
2009-10-13 15:00:00,23.19,23.25,23.18,23.25,260100.0,23.19,23.25,23.18,23.25,260100.0
2009-10-14 09:30:00,23.44,23.47,23.28,23.32,69000.0,23.44,23.47,23.28,23.32,69000.0
2009-10-14 10:00:00,23.33,23.34,23.29,23.3,120500.0,23.33,23.34,23.29,23.3,120500.0
2009-10-14 11:00:00,23.3,23.35,23.29,23.33,87200.0,23.3,23.35,23.29,23.33,87200.0
2009-10-14 12:00:00,23.33,23.35,23.31,23.35,89100.0,23.33,23.35,23.31,23.35,89100.0
2009-10-14 13:00:00,23.35,23.37,23.31,23.34,115000.0,23.35,23.37,23.31,23.34,115000.0
2009-10-14 14:00:00,23.35,23.38,23.34,23.37,124100.0,23.35,23.38,23.34,23.37,124100.0
2009-10-14 15:00:00,23.37,23.45,23.37,23.45,175100.0,23.37,23.45,23.37,23.45,175100.0
2009-10-15 09:30:00,23.28,23.38,23.26,23.26,31900.0,23.28,23.38,23.26,23.26,31900.0
2009-10-15 10:00:00,23.25,23.28,23.14,23.21,172400.0,23.25,23.28,23.14,23.21,172400.0
2009-10-15 11:00:00,23.23,23.27,23.14,23.27,140800.0,23.23,23.27,23.14,23.27,140800.0
2009-10-15 12:00:00,23.27,23.28,23.26,23.28,51900.0,23.27,23.28,23.26,23.28,51900.0
2009-10-15 13:00:00,23.27,23.28,23.2,23.22,74600.0,23.27,23.28,23.2,23.22,74600.0
2009-10-15 14:00:00,23.22,23.29,23.22,23.29,85600.0,23.22,23.29,23.22,23.29,85600.0
2009-10-15 15:00:00,23.29,23.33,23.25,23.32,170800.0,23.29,23.33,23.25,23.32,170800.0
2009-10-16 09:30:00,23.17,23.27,23.13,23.15,40000.0,23.17,23.27,23.13,23.15,40000.0
2009-10-16 10:00:00,23.14,23.15,23.03,23.09,90400.0,23.14,23.15,23.03,23.09,90400.0
2009-10-16 11:00:00,23.1,23.21,23.09,23.2,127400.0,23.1,23.21,23.09,23.2,127400.0
2009-10-16 12:00:00,23.21,23.23,23.17,23.23,58700.0,23.21,23.23,23.17,23.23,58700.0
2009-10-16 13:00:00,23.23,23.36,23.22,23.26,111800.0,23.23,23.36,23.22,23.26,111800.0
2009-10-16 14:00:00,23.27,23.31,23.23,23.23,61600.0,23.27,23.31,23.23,23.23,61600.0
2009-10-16 15:00:00,23.23,23.24,23.16,23.2,432100.0,23.23,23.24,23.16,23.2,432100.0
2009-10-19 09:30:00,23.26,23.28,23.15,23.15,37500.0,23.26,23.28,23.15,23.15,37500.0
2009-10-19 10:00:00,23.15,23.15,23.11,23.11,127600.0,23.15,23.15,23.11,23.11,127600.0
2009-10-19 11:00:00,23.12,23.16,23.09,23.14,194500.0,23.12,23.16,23.09,23.14,194500.0
2009-10-19 12:00:00,23.14,23.15,23.13,23.13,66600.0,23.14,23.15,23.13,23.13,66600.0
2009-10-19 13:00:00,23.13,23.14,23.11,23.13,105400.0,23.13,23.14,23.11,23.13,105400.0
2009-10-19 14:00:00,23.13,23.14,23.1,23.13,79500.0,23.13,23.14,23.1,23.13,79500.0
2009-10-19 15:00:00,23.13,23.18,23.12,23.18,193800.0,23.13,23.18,23.12,23.18,193800.0
2009-10-20 09:30:00,23.3,23.3,23.06,23.14,66700.0,23.3,23.3,23.06,23.14,66700.0
2009-10-20 10:00:00,23.15,23.25,23.08,23.24,121300.0,23.15,23.25,23.08,23.24,121300.0
2009-10-20 11:00:00,23.25,23.25,23.08,23.08,73800.0,23.25,23.25,23.08,23.08,73800.0
2009-10-20 12:00:00,23.08,23.1,23.06,23.1,61100.0,23.08,23.1,23.06,23.1,61100.0
2009-10-20 13:00:00,23.09,23.14,23.07,23.08,62400.0,23.09,23.14,23.07,23.08,62400.0
2009-10-20 14:00:00,23.07,23.15,23.06,23.15,88900.0,23.07,23.15,23.06,23.15,88900.0
2009-10-20 15:00:00,23.15,23.2,23.1,23.13,382700.0,23.15,23.2,23.1,23.13,382700.0
2009-10-21 09:30:00,23.08,23.32,23.08,23.25,63400.0,23.08,23.32,23.08,23.25,63400.0
2009-10-21 10:00:00,23.26,23.31,23.24,23.25,107700.0,23.26,23.31,23.24,23.25,107700.0
2009-10-21 11:00:00,23.24,23.25,23.14,23.15,91400.0,23.24,23.25,23.14,23.15,91400.0
2009-10-21 12:00:00,23.16,23.23,23.15,23.22,45700.0,23.16,23.23,23.15,23.22,45700.0
2009-10-21 13:00:00,23.22,23.23,23.17,23.19,47600.0,23.22,23.23,23.17,23.19,47600.0
2009-10-21 14:00:00,23.2,23.21,23.16,23.17,173400.0,23.2,23.21,23.16,23.17,173400.0
2009-10-21 15:00:00,23.17,23.18,23.0,23.0,613200.0,23.17,23.18,23.0,23.0,613200.0
2009-10-22 09:30:00,22.88,23.05,22.88,22.96,127600.0,22.88,23.05,22.88,22.96,127600.0
2009-10-22 10:00:00,22.96,23.09,22.94,23.08,108800.0,22.96,23.09,22.94,23.08,108800.0
2009-10-22 11:00:00,23.09,23.14,23.07,23.11,135500.0,23.09,23.14,23.07,23.11,135500.0
2009-10-22 12:00:00,23.11,23.21,23.11,23.15,102400.0,23.11,23.21,23.11,23.15,102400.0
2009-10-22 13:00:00,23.15,23.18,23.12,23.14,83200.0,23.15,23.18,23.12,23.14,83200.0
2009-10-22 14:00:00,23.13,23.29,23.13,23.25,175400.0,23.13,23.29,23.13,23.25,175400.0
2009-10-22 15:00:00,23.25,23.38,23.24,23.37,437200.0,23.25,23.38,23.24,23.37,437200.0
2009-10-23 09:30:00,23.38,23.39,23.27,23.35,48000.0,23.38,23.39,23.27,23.35,48000.0
2009-10-23 10:00:00,23.36,23.4,23.22,23.25,236900.0,23.36,23.4,23.22,23.25,236900.0
2009-10-23 11:00:00,23.26,23.3,23.17,23.25,287700.0,23.26,23.3,23.17,23.25,287700.0
2009-10-23 12:00:00,23.25,23.3,23.2,23.24,81300.0,23.25,23.3,23.2,23.24,81300.0
2009-10-23 13:00:00,23.25,23.26,23.12,23.17,95000.0,23.25,23.26,23.12,23.17,95000.0
2009-10-23 14:00:00,23.16,23.21,23.12,23.16,80100.0,23.16,23.21,23.12,23.16,80100.0
2009-10-23 15:00:00,23.15,23.27,23.15,23.27,315800.0,23.15,23.27,23.15,23.27,315800.0
2009-10-26 09:30:00,23.35,23.5,23.24,23.48,62000.0,23.35,23.5,23.24,23.48,62000.0
2009-10-26 10:00:00,23.49,23.56,23.43,23.48,171000.0,23.49,23.56,23.43,23.48,171000.0
2009-10-26 11:00:00,23.48,23.58,23.18,23.18,201700.0,23.48,23.58,23.18,23.18,201700.0
2009-10-26 12:00:00,23.19,23.3,23.09,23.28,114300.0,23.19,23.3,23.09,23.28,114300.0
2009-10-26 13:00:00,23.27,23.28,23.14,23.19,114900.0,23.27,23.28,23.14,23.19,114900.0
2009-10-26 14:00:00,23.19,23.22,23.09,23.14,183000.0,23.19,23.22,23.09,23.14,183000.0
2009-10-26 15:00:00,23.14,23.17,23.03,23.05,387100.0,23.14,23.17,23.03,23.05,387100.0
2009-10-27 09:30:00,23.14,23.24,23.03,23.16,114600.0,23.14,23.24,23.03,23.16,114600.0
2009-10-27 10:00:00,23.15,23.22,22.96,23.05,238700.0,23.15,23.22,22.96,23.05,238700.0
2009-10-27 11:00:00,23.06,23.06,22.89,22.98,225700.0,23.06,23.06,22.89,22.98,225700.0
2009-10-27 12:00:00,22.98,23.01,22.83,22.84,203300.0,22.98,23.01,22.83,22.84,203300.0
2009-10-27 13:00:00,22.83,22.85,22.75,22.81,171200.0,22.83,22.85,22.75,22.81,171200.0
2009-10-27 14:00:00,22.8,22.83,22.74,22.79,181200.0,22.8,22.83,22.74,22.79,181200.0
2009-10-27 15:00:00,22.79,22.84,22.73,22.78,512000.0,22.79,22.84,22.73,22.78,512000.0
2009-10-28 09:30:00,22.8,22.81,22.67,22.76,60500.0,22.8,22.81,22.67,22.76,60500.0
2009-10-28 10:00:00,22.77,22.79,22.49,22.54,130300.0,22.77,22.79,22.49,22.54,130300.0
2009-10-28 11:00:00,22.53,22.59,22.5,22.57,60000.0,22.53,22.59,22.5,22.57,60000.0
2009-10-28 12:00:00,22.56,22.57,22.41,22.45,78300.0,22.56,22.57,22.41,22.45,78300.0
2009-10-28 13:00:00,22.46,22.56,22.42,22.43,67100.0,22.46,22.56,22.42,22.43,67100.0
2009-10-28 14:00:00,22.42,22.43,22.28,22.31,109100.0,22.42,22.43,22.28,22.31,109100.0
2009-10-28 15:00:00,22.3,22.32,22.18,22.24,342000.0,22.3,22.32,22.18,22.24,342000.0
2009-10-29 09:30:00,22.35,22.39,22.27,22.31,141900.0,22.35,22.39,22.27,22.31,141900.0
2009-10-29 10:00:00,22.31,22.42,22.28,22.39,151800.0,22.31,22.42,22.28,22.39,151800.0
2009-10-29 11:00:00,22.4,22.5,22.39,22.5,161200.0,22.4,22.5,22.39,22.5,161200.0
2009-10-29 12:00:00,22.49,22.59,22.48,22.56,98200.0,22.49,22.59,22.48,22.56,98200.0
2009-10-29 13:00:00,22.57,22.57,22.49,22.5,57200.0,22.57,22.57,22.49,22.5,57200.0
2009-10-29 14:00:00,22.5,22.53,22.47,22.53,69900.0,22.5,22.53,22.47,22.53,69900.0
2009-10-29 15:00:00,22.52,22.64,22.45,22.59,717100.0,22.52,22.64,22.45,22.59,717100.0
2009-10-30 09:30:00,22.54,22.62,22.36,22.38,80800.0,22.54,22.62,22.36,22.38,80800.0
2009-10-30 10:00:00,22.38,22.44,22.28,22.43,260400.0,22.38,22.44,22.28,22.43,260400.0
2009-10-30 11:00:00,22.43,22.47,22.23,22.28,165600.0,22.43,22.47,22.23,22.28,165600.0
2009-10-30 12:00:00,22.29,22.33,22.1,22.12,134400.0,22.29,22.33,22.1,22.12,134400.0
2009-10-30 13:00:00,22.12,22.17,22.08,22.15,440200.0,22.12,22.17,22.08,22.15,440200.0
2009-10-30 14:00:00,22.15,22.22,22.08,22.11,155500.0,22.15,22.22,22.08,22.11,155500.0
2009-10-30 15:00:00,22.11,22.14,22.0,22.0,382500.0,22.11,22.14,22.0,22.0,382500.0
2009-11-02 09:30:00,22.01,22.06,21.8,21.84,159300.0,22.01,22.06,21.8,21.84,159300.0
2009-11-02 10:00:00,21.86,22.26,21.85,22.13,283400.0,21.86,22.26,21.85,22.13,283400.0
2009-11-02 11:00:00,22.13,22.24,22.11,22.2,118200.0,22.13,22.24,22.11,22.2,118200.0
2009-11-02 12:00:00,22.2,22.2,21.96,22.0,219200.0,22.2,22.2,21.96,22.0,219200.0
2009-11-02 13:00:00,21.98,22.12,21.95,21.99,199000.0,21.98,22.12,21.95,21.99,199000.0
2009-11-02 14:00:00,21.98,22.08,21.96,22.04,223900.0,21.98,22.08,21.96,22.04,223900.0
2009-11-02 15:00:00,22.04,22.13,21.98,22.1,371200.0,22.04,22.13,21.98,22.1,371200.0
2009-11-03 09:30:00,22.03,22.03,21.83,21.94,92400.0,22.03,22.03,21.83,21.94,92400.0
2009-11-03 10:00:00,21.94,22.03,21.9,21.96,217800.0,21.94,22.03,21.9,21.96,217800.0
2009-11-03 11:00:00,21.96,21.99,21.88,21.93,123800.0,21.96,21.99,21.88,21.93,123800.0
2009-11-03 12:00:00,21.93,21.98,21.84,21.92,145700.0,21.93,21.98,21.84,21.92,145700.0
2009-11-03 13:00:00,21.93,21.93,21.85,21.88,299300.0,21.93,21.93,21.85,21.88,299300.0
2009-11-03 14:00:00,21.88,21.99,21.87,21.95,312800.0,21.88,21.99,21.87,21.95,312800.0
2009-11-03 15:00:00,21.95,22.06,21.92,22.03,405400.0,21.95,22.06,21.92,22.03,405400.0
2009-11-04 09:30:00,22.12,22.25,22.01,22.24,64000.0,22.12,22.25,22.01,22.24,64000.0
2009-11-04 10:00:00,22.23,22.59,22.21,22.55,226100.0,22.23,22.59,22.21,22.55,226100.0
2009-11-04 11:00:00,22.55,22.71,22.53,22.7,226500.0,22.55,22.71,22.53,22.7,226500.0
2009-11-04 12:00:00,22.7,22.79,22.7,22.74,258600.0,22.7,22.79,22.7,22.74,258600.0
2009-11-04 13:00:00,22.73,22.78,22.69,22.71,103700.0,22.73,22.78,22.69,22.71,103700.0
2009-11-04 14:00:00,22.7,22.88,22.64,22.78,248500.0,22.7,22.88,22.64,22.78,248500.0
2009-11-04 15:00:00,22.78,22.79,22.55,22.55,405900.0,22.78,22.79,22.55,22.55,405900.0
2009-11-05 09:30:00,22.75,22.88,22.71,22.83,56000.0,22.75,22.88,22.71,22.83,56000.0
2009-11-05 10:00:00,22.84,23.07,22.84,23.06,119700.0,22.84,23.07,22.84,23.06,119700.0
2009-11-05 11:00:00,23.06,23.08,22.97,23.0,88800.0,23.06,23.08,22.97,23.0,88800.0
2009-11-05 12:00:00,22.99,23.06,22.93,23.05,172500.0,22.99,23.06,22.93,23.05,172500.0
2009-11-05 13:00:00,23.04,23.09,23.01,23.06,92500.0,23.04,23.09,23.01,23.06,92500.0
2009-11-05 14:00:00,23.06,23.1,23.05,23.08,113900.0,23.06,23.1,23.05,23.08,113900.0
2009-11-05 15:00:00,23.08,23.14,23.06,23.14,243100.0,23.08,23.14,23.06,23.14,243100.0
2009-11-06 09:30:00,22.92,23.19,22.91,23.16,107400.0,22.92,23.19,22.91,23.16,107400.0
2009-11-06 10:00:00,23.17,23.22,23.01,23.1,152300.0,23.17,23.22,23.01,23.1,152300.0
2009-11-06 11:00:00,23.1,23.12,23.02,23.04,108400.0,23.1,23.12,23.02,23.04,108400.0
2009-11-06 12:00:00,23.05,23.11,23.05,23.08,99900.0,23.05,23.11,23.05,23.08,99900.0
2009-11-06 13:00:00,23.09,23.15,23.06,23.09,86500.0,23.09,23.15,23.06,23.09,86500.0
2009-11-06 14:00:00,23.09,23.14,23.05,23.06,136000.0,23.09,23.14,23.05,23.06,136000.0
2009-11-06 15:00:00,23.05,23.1,23.03,23.08,228300.0,23.05,23.1,23.03,23.08,228300.0
2009-11-09 09:30:00,23.18,23.23,23.12,23.23,66200.0,23.18,23.23,23.12,23.23,66200.0
2009-11-09 10:00:00,23.23,23.42,23.23,23.37,143300.0,23.23,23.42,23.23,23.37,143300.0
2009-11-09 11:00:00,23.37,23.4,23.34,23.36,100400.0,23.37,23.4,23.34,23.36,100400.0
2009-11-09 12:00:00,23.35,23.44,23.33,23.43,131600.0,23.35,23.44,23.33,23.43,131600.0
2009-11-09 13:00:00,23.43,23.5,23.4,23.46,167100.0,23.43,23.5,23.4,23.46,167100.0
2009-11-09 14:00:00,23.46,23.47,23.42,23.45,133900.0,23.46,23.47,23.42,23.45,133900.0
2009-11-09 15:00:00,23.45,23.53,23.41,23.52,308700.0,23.45,23.53,23.41,23.52,308700.0
2009-11-10 09:30:00,23.5,23.5,23.34,23.43,85600.0,23.5,23.5,23.34,23.43,85600.0
2009-11-10 10:00:00,23.42,23.52,23.32,23.32,205900.0,23.42,23.52,23.32,23.32,205900.0
2009-11-10 11:00:00,23.32,23.36,23.23,23.28,223200.0,23.32,23.36,23.23,23.28,223200.0
2009-11-10 12:00:00,23.27,23.39,23.25,23.37,173700.0,23.27,23.39,23.25,23.37,173700.0
2009-11-10 13:00:00,23.37,23.44,23.33,23.44,97900.0,23.37,23.44,23.33,23.44,97900.0
2009-11-10 14:00:00,23.43,23.52,23.42,23.51,112100.0,23.43,23.52,23.42,23.51,112100.0
2009-11-10 15:00:00,23.52,23.55,23.46,23.5,226900.0,23.52,23.55,23.46,23.5,226900.0
2009-11-11 09:30:00,23.55,23.6,23.5,23.59,40300.0,23.55,23.6,23.5,23.59,40300.0
2009-11-11 10:00:00,23.6,23.74,23.5,23.51,114000.0,23.6,23.74,23.5,23.51,114000.0
2009-11-11 11:00:00,23.5,23.57,23.48,23.51,79400.0,23.5,23.57,23.48,23.51,79400.0
2009-11-11 12:00:00,23.52,23.55,23.5,23.51,43700.0,23.52,23.55,23.5,23.51,43700.0
2009-11-11 13:00:00,23.51,23.52,23.42,23.47,52500.0,23.51,23.52,23.42,23.47,52500.0
2009-11-11 14:00:00,23.47,23.49,23.45,23.48,69600.0,23.47,23.49,23.45,23.48,69600.0
2009-11-11 15:00:00,23.49,23.54,23.46,23.52,225300.0,23.49,23.54,23.46,23.52,225300.0
2009-11-12 09:30:00,23.45,23.55,23.44,23.5,69800.0,23.45,23.55,23.44,23.5,69800.0
2009-11-12 10:00:00,23.51,23.56,23.4,23.48,163400.0,23.51,23.56,23.4,23.48,163400.0
2009-11-12 11:00:00,23.48,23.53,23.35,23.41,190900.0,23.48,23.53,23.35,23.41,190900.0
2009-11-12 12:00:00,23.42,23.44,23.4,23.41,88100.0,23.42,23.44,23.4,23.41,88100.0
2009-11-12 13:00:00,23.42,23.44,23.38,23.39,187500.0,23.42,23.44,23.38,23.39,187500.0
2009-11-12 14:00:00,23.39,23.42,23.28,23.29,149600.0,23.39,23.42,23.28,23.29,149600.0
2009-11-12 15:00:00,23.3,23.33,23.24,23.25,282800.0,23.3,23.33,23.24,23.25,282800.0
2009-11-13 09:30:00,23.27,23.41,23.24,23.32,109400.0,23.27,23.41,23.24,23.32,109400.0
2009-11-13 10:00:00,23.32,23.5,23.28,23.47,109700.0,23.32,23.5,23.28,23.47,109700.0
2009-11-13 11:00:00,23.47,23.5,23.43,23.43,100400.0,23.47,23.5,23.43,23.43,100400.0
2009-11-13 12:00:00,23.44,23.5,23.43,23.5,48700.0,23.44,23.5,23.43,23.5,48700.0
2009-11-13 13:00:00,23.49,23.57,23.49,23.51,124900.0,23.49,23.57,23.49,23.51,124900.0
2009-11-13 14:00:00,23.51,23.52,23.41,23.41,75200.0,23.51,23.52,23.41,23.41,75200.0
2009-11-13 15:00:00,23.41,23.51,23.4,23.5,253800.0,23.41,23.51,23.4,23.5,253800.0
2009-11-16 09:30:00,23.57,23.73,23.5,23.64,77200.0,23.57,23.73,23.5,23.64,77200.0
2009-11-16 10:00:00,23.65,23.7,23.62,23.62,85100.0,23.65,23.7,23.62,23.62,85100.0
2009-11-16 11:00:00,23.63,23.67,23.6,23.67,82200.0,23.63,23.67,23.6,23.67,82200.0
2009-11-16 12:00:00,23.68,23.69,23.56,23.6,136700.0,23.68,23.69,23.56,23.6,136700.0
2009-11-16 13:00:00,23.6,23.61,23.54,23.58,117200.0,23.6,23.61,23.54,23.58,117200.0
2009-11-16 14:00:00,23.59,23.61,23.53,23.59,109300.0,23.59,23.61,23.53,23.59,109300.0
2009-11-16 15:00:00,23.58,23.6,23.51,23.57,200300.0,23.58,23.6,23.51,23.57,200300.0
2009-11-17 09:30:00,23.45,23.55,23.35,23.45,88900.0,23.45,23.55,23.35,23.45,88900.0
2009-11-17 10:00:00,23.46,23.46,23.39,23.45,129800.0,23.46,23.46,23.39,23.45,129800.0
2009-11-17 11:00:00,23.44,23.49,23.43,23.47,92300.0,23.44,23.49,23.43,23.47,92300.0
2009-11-17 12:00:00,23.46,23.49,23.44,23.46,71700.0,23.46,23.49,23.44,23.46,71700.0
2009-11-17 13:00:00,23.46,23.46,23.39,23.41,124300.0,23.46,23.46,23.39,23.41,124300.0
2009-11-17 14:00:00,23.42,23.42,23.41,23.42,52600.0,23.42,23.42,23.41,23.42,52600.0
2009-11-17 15:00:00,23.42,23.46,23.41,23.44,240000.0,23.42,23.46,23.41,23.44,240000.0
2009-11-18 09:30:00,23.42,23.42,23.11,23.13,84100.0,23.42,23.42,23.11,23.13,84100.0
2009-11-18 10:00:00,23.14,23.2,23.01,23.15,212800.0,23.14,23.2,23.01,23.15,212800.0
2009-11-18 11:00:00,23.14,23.2,23.05,23.07,119600.0,23.14,23.2,23.05,23.07,119600.0
2009-11-18 12:00:00,23.07,23.12,23.04,23.07,142400.0,23.07,23.12,23.04,23.07,142400.0
2009-11-18 13:00:00,23.07,23.08,23.02,23.05,144300.0,23.07,23.08,23.02,23.05,144300.0
2009-11-18 14:00:00,23.05,23.11,23.04,23.1,222300.0,23.05,23.11,23.04,23.1,222300.0
2009-11-18 15:00:00,23.1,23.13,23.06,23.07,409200.0,23.1,23.13,23.06,23.07,409200.0
2009-11-19 09:30:00,23.03,23.1,22.86,22.89,110200.0,23.03,23.1,22.86,22.89,110200.0
2009-11-19 10:00:00,22.89,22.9,22.73,22.73,113600.0,22.89,22.9,22.73,22.73,113600.0
2009-11-19 11:00:00,22.73,22.74,22.71,22.72,57200.0,22.73,22.74,22.71,22.72,57200.0
2009-11-19 12:00:00,22.72,22.8,22.71,22.77,77700.0,22.72,22.8,22.71,22.77,77700.0
2009-11-19 13:00:00,22.76,22.8,22.75,22.79,54200.0,22.76,22.8,22.75,22.79,54200.0
2009-11-19 14:00:00,22.79,22.81,22.77,22.81,76900.0,22.79,22.81,22.77,22.81,76900.0
2009-11-19 15:00:00,22.8,22.88,22.79,22.82,153400.0,22.8,22.88,22.79,22.82,153400.0
2009-11-20 09:30:00,22.8,22.87,22.74,22.75,105100.0,22.8,22.87,22.74,22.75,105100.0
2009-11-20 10:00:00,22.75,22.82,22.67,22.67,96700.0,22.75,22.82,22.67,22.67,96700.0
2009-11-20 11:00:00,22.67,22.69,22.59,22.61,106100.0,22.67,22.69,22.59,22.61,106100.0
2009-11-20 12:00:00,22.61,22.61,22.56,22.57,43700.0,22.61,22.61,22.56,22.57,43700.0
2009-11-20 13:00:00,22.57,22.62,22.56,22.62,67900.0,22.57,22.62,22.56,22.62,67900.0
2009-11-20 14:00:00,22.61,22.62,22.6,22.6,68900.0,22.61,22.62,22.6,22.6,68900.0
2009-11-20 15:00:00,22.61,22.69,22.6,22.63,265400.0,22.61,22.69,22.6,22.63,265400.0
2009-11-23 09:30:00,22.69,23.14,22.69,23.14,64700.0,22.69,23.14,22.69,23.14,64700.0
2009-11-23 10:00:00,23.13,23.24,23.1,23.1,89800.0,23.13,23.24,23.1,23.1,89800.0
2009-11-23 11:00:00,23.09,23.1,22.97,23.0,104600.0,23.09,23.1,22.97,23.0,104600.0
2009-11-23 12:00:00,22.99,23.0,22.9,22.93,67300.0,22.99,23.0,22.9,22.93,67300.0
2009-11-23 13:00:00,22.94,22.99,22.92,22.95,68300.0,22.94,22.99,22.92,22.95,68300.0
2009-11-23 14:00:00,22.95,22.95,22.89,22.95,51900.0,22.95,22.95,22.89,22.95,51900.0
2009-11-23 15:00:00,22.94,22.97,22.89,22.94,247100.0,22.94,22.97,22.89,22.94,247100.0
2009-11-24 09:30:00,23.0,23.0,22.7,22.7,70300.0,23.0,23.0,22.7,22.7,70300.0
2009-11-24 10:00:00,22.71,22.84,22.7,22.75,123100.0,22.71,22.84,22.7,22.75,123100.0
2009-11-24 11:00:00,22.75,22.84,22.68,22.7,164000.0,22.75,22.84,22.68,22.7,164000.0
2009-11-24 12:00:00,22.69,22.7,22.57,22.58,191000.0,22.69,22.7,22.57,22.58,191000.0
2009-11-24 13:00:00,22.58,22.63,22.55,22.55,132300.0,22.58,22.63,22.55,22.55,132300.0
2009-11-24 14:00:00,22.56,22.69,22.55,22.67,175900.0,22.56,22.69,22.55,22.67,175900.0
2009-11-24 15:00:00,22.67,22.72,22.63,22.66,287600.0,22.67,22.72,22.63,22.66,287600.0
2009-11-25 09:30:00,22.63,22.74,22.62,22.69,55700.0,22.63,22.74,22.62,22.69,55700.0
2009-11-25 10:00:00,22.69,22.71,22.65,22.66,150500.0,22.69,22.71,22.65,22.66,150500.0
2009-11-25 11:00:00,22.66,22.72,22.64,22.71,103000.0,22.66,22.72,22.64,22.71,103000.0
2009-11-25 12:00:00,22.71,22.71,22.63,22.63,73900.0,22.71,22.71,22.63,22.63,73900.0
2009-11-25 13:00:00,22.63,22.64,22.57,22.63,109600.0,22.63,22.64,22.57,22.63,109600.0
2009-11-25 14:00:00,22.63,22.64,22.59,22.64,115400.0,22.63,22.64,22.59,22.64,115400.0
2009-11-25 15:00:00,22.63,22.64,22.58,22.59,392600.0,22.63,22.64,22.58,22.59,392600.0
2009-11-27 09:30:00,22.26,22.41,22.05,22.26,130100.0,22.26,22.41,22.05,22.26,130100.0
2009-11-27 10:00:00,22.26,22.55,22.26,22.55,150000.0,22.26,22.55,22.26,22.55,150000.0
2009-11-27 11:00:00,22.55,22.61,22.48,22.56,133100.0,22.55,22.61,22.48,22.56,133100.0
2009-11-27 12:00:00,22.55,22.59,22.43,22.43,208700.0,22.55,22.59,22.43,22.43,208700.0
2009-11-27 13:00:00,22.43,22.59,22.43,22.59,36300.0,22.43,22.59,22.43,22.59,36300.0
2009-11-27 14:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-30 09:30:00,22.29,22.38,22.17,22.28,163200.0,22.29,22.38,22.17,22.28,163200.0
2009-11-30 10:00:00,22.29,22.39,22.22,22.22,113600.0,22.29,22.39,22.22,22.22,113600.0
2009-11-30 11:00:00,22.22,22.23,22.02,22.04,284200.0,22.22,22.23,22.02,22.04,284200.0
2009-11-30 12:00:00,22.03,22.11,22.02,22.02,111500.0,22.03,22.11,22.02,22.02,111500.0
2009-11-30 13:00:00,22.02,22.03,21.9,21.99,384800.0,22.02,22.03,21.9,21.99,384800.0
2009-11-30 14:00:00,21.99,22.11,21.97,22.1,399400.0,21.99,22.11,21.97,22.1,399400.0
2009-11-30 15:00:00,22.11,22.58,22.1,22.48,1363900.0,22.11,22.58,22.1,22.48,1363900.0
2009-12-01 09:30:00,22.52,22.69,22.52,22.59,185400.0,22.52,22.69,22.52,22.59,185400.0
2009-12-01 10:00:00,22.58,22.61,22.49,22.52,215000.0,22.58,22.61,22.49,22.52,215000.0
2009-12-01 11:00:00,22.52,22.61,22.48,22.6,135500.0,22.52,22.61,22.48,22.6,135500.0
2009-12-01 12:00:00,22.6,22.7,22.6,22.67,65600.0,22.6,22.7,22.6,22.67,65600.0
2009-12-01 13:00:00,22.67,22.77,22.65,22.7,204600.0,22.67,22.77,22.65,22.7,204600.0
2009-12-01 14:00:00,22.7,22.7,22.52,22.52,194700.0,22.7,22.7,22.52,22.52,194700.0
2009-12-01 15:00:00,22.52,22.61,22.5,22.55,470100.0,22.52,22.61,22.5,22.55,470100.0
2009-12-02 09:30:00,22.6,22.65,22.54,22.59,161800.0,22.6,22.65,22.54,22.59,161800.0
2009-12-02 10:00:00,22.59,22.73,22.56,22.65,186300.0,22.59,22.73,22.56,22.65,186300.0
2009-12-02 11:00:00,22.65,22.65,22.56,22.59,177700.0,22.65,22.65,22.56,22.59,177700.0
2009-12-02 12:00:00,22.58,22.59,22.44,22.47,190700.0,22.58,22.59,22.44,22.47,190700.0
2009-12-02 13:00:00,22.47,22.49,22.41,22.42,181200.0,22.47,22.49,22.41,22.42,181200.0
2009-12-02 14:00:00,22.43,22.46,22.37,22.39,189500.0,22.43,22.46,22.37,22.39,189500.0
2009-12-02 15:00:00,22.39,22.56,22.36,22.52,736400.0,22.39,22.56,22.36,22.52,736400.0
2009-12-03 09:30:00,21.1,21.75,21.03,21.55,786200.0,21.1,21.75,21.03,21.55,786200.0
2009-12-03 10:00:00,21.54,21.56,21.26,21.35,1303800.0,21.54,21.56,21.26,21.35,1303800.0
2009-12-03 11:00:00,21.35,21.49,21.25,21.41,739900.0,21.35,21.49,21.25,21.41,739900.0
2009-12-03 12:00:00,21.41,21.44,21.35,21.39,342200.0,21.41,21.44,21.35,21.39,342200.0
2009-12-03 13:00:00,21.39,21.4,21.29,21.36,369800.0,21.39,21.4,21.29,21.36,369800.0
2009-12-03 14:00:00,21.35,21.37,21.25,21.27,548400.0,21.35,21.37,21.25,21.27,548400.0
2009-12-03 15:00:00,21.27,21.39,21.05,21.12,1674100.0,21.27,21.39,21.05,21.12,1674100.0
2009-12-04 09:30:00,21.29,21.51,21.29,21.4,168100.0,21.29,21.51,21.29,21.4,168100.0
2009-12-04 10:00:00,21.4,21.4,21.18,21.18,402400.0,21.4,21.4,21.18,21.18,402400.0
2009-12-04 11:00:00,21.18,21.18,20.77,20.95,351800.0,21.18,21.18,20.77,20.95,351800.0
2009-12-04 12:00:00,20.95,21.06,20.93,20.97,204400.0,20.95,21.06,20.93,20.97,204400.0
2009-12-04 13:00:00,20.98,21.0,20.84,20.85,202200.0,20.98,21.0,20.84,20.85,202200.0
2009-12-04 14:00:00,20.85,21.01,20.85,20.97,384000.0,20.85,21.01,20.85,20.97,384000.0
2009-12-04 15:00:00,20.97,21.08,20.96,21.02,414300.0,20.97,21.08,20.96,21.02,414300.0
2009-12-07 09:30:00,21.05,21.13,20.91,21.13,143500.0,21.05,21.13,20.91,21.13,143500.0
2009-12-07 10:00:00,21.13,21.17,20.97,21.09,270300.0,21.13,21.17,20.97,21.09,270300.0
2009-12-07 11:00:00,21.09,21.13,21.0,21.01,210300.0,21.09,21.13,21.0,21.01,210300.0
2009-12-07 12:00:00,21.01,21.04,20.98,21.03,176200.0,21.01,21.04,20.98,21.03,176200.0
2009-12-07 13:00:00,21.02,21.03,20.95,21.0,151500.0,21.02,21.03,20.95,21.0,151500.0
2009-12-07 14:00:00,21.0,21.04,20.99,20.99,326000.0,21.0,21.04,20.99,20.99,326000.0
2009-12-07 15:00:00,21.0,21.02,20.97,20.99,492700.0,21.0,21.02,20.97,20.99,492700.0
2009-12-08 09:30:00,20.87,20.87,20.66,20.78,234100.0,20.87,20.87,20.66,20.78,234100.0
2009-12-08 10:00:00,20.78,20.92,20.77,20.8,347200.0,20.78,20.92,20.77,20.8,347200.0
2009-12-08 11:00:00,20.8,20.93,20.79,20.86,204000.0,20.8,20.93,20.79,20.86,204000.0
2009-12-08 12:00:00,20.86,20.87,20.81,20.86,114300.0,20.86,20.87,20.81,20.86,114300.0
2009-12-08 13:00:00,20.87,20.87,20.74,20.76,198700.0,20.87,20.87,20.74,20.76,198700.0
2009-12-08 14:00:00,20.76,20.78,20.67,20.67,178600.0,20.76,20.78,20.67,20.67,178600.0
2009-12-08 15:00:00,20.69,20.77,20.68,20.72,480300.0,20.69,20.77,20.68,20.72,480300.0
2009-12-09 09:30:00,20.64,20.71,20.48,20.56,181900.0,20.64,20.71,20.48,20.56,181900.0
2009-12-09 10:00:00,20.56,20.85,20.56,20.75,401000.0,20.56,20.85,20.56,20.75,401000.0
2009-12-09 11:00:00,20.76,20.79,20.68,20.71,116200.0,20.76,20.79,20.68,20.71,116200.0
2009-12-09 12:00:00,20.71,20.76,20.69,20.73,154500.0,20.71,20.76,20.69,20.73,154500.0
2009-12-09 13:00:00,20.73,20.74,20.7,20.7,141100.0,20.73,20.74,20.7,20.7,141100.0
2009-12-09 14:00:00,20.7,20.75,20.69,20.73,125100.0,20.7,20.75,20.69,20.73,125100.0
2009-12-09 15:00:00,20.73,20.83,20.73,20.78,258400.0,20.73,20.83,20.73,20.78,258400.0
2009-12-10 09:30:00,20.94,21.0,20.74,20.77,112600.0,20.94,21.0,20.74,20.77,112600.0
2009-12-10 10:00:00,20.77,20.84,20.75,20.77,175200.0,20.77,20.84,20.75,20.77,175200.0
2009-12-10 11:00:00,20.77,20.8,20.71,20.74,103500.0,20.77,20.8,20.71,20.74,103500.0
2009-12-10 12:00:00,20.75,20.79,20.74,20.78,95100.0,20.75,20.79,20.74,20.78,95100.0
2009-12-10 13:00:00,20.77,20.78,20.72,20.78,107700.0,20.77,20.78,20.72,20.78,107700.0
2009-12-10 14:00:00,20.78,20.84,20.77,20.82,111600.0,20.78,20.84,20.77,20.82,111600.0
2009-12-10 15:00:00,20.82,20.83,20.73,20.73,395700.0,20.82,20.83,20.73,20.73,395700.0
2009-12-11 09:30:00,20.76,20.81,20.6,20.78,79800.0,20.76,20.81,20.6,20.78,79800.0
2009-12-11 10:00:00,20.77,20.77,20.62,20.62,133000.0,20.77,20.77,20.62,20.62,133000.0
2009-12-11 11:00:00,20.62,20.62,20.46,20.49,167300.0,20.62,20.62,20.46,20.49,167300.0
2009-12-11 12:00:00,20.49,20.56,20.49,20.55,116200.0,20.49,20.56,20.49,20.55,116200.0
2009-12-11 13:00:00,20.54,20.58,20.53,20.54,86000.0,20.54,20.58,20.53,20.54,86000.0
2009-12-11 14:00:00,20.54,20.56,20.52,20.54,141400.0,20.54,20.56,20.52,20.54,141400.0
2009-12-11 15:00:00,20.53,20.54,20.44,20.5,399300.0,20.53,20.54,20.44,20.5,399300.0
2009-12-14 09:30:00,20.59,20.59,20.48,20.5,68100.0,20.59,20.59,20.48,20.5,68100.0
2009-12-14 10:00:00,20.51,20.58,20.39,20.54,128200.0,20.51,20.58,20.39,20.54,128200.0
2009-12-14 11:00:00,20.55,20.6,20.5,20.59,123000.0,20.55,20.6,20.5,20.59,123000.0
2009-12-14 12:00:00,20.59,20.76,20.58,20.76,204600.0,20.59,20.76,20.58,20.76,204600.0
2009-12-14 13:00:00,20.77,20.83,20.75,20.8,308700.0,20.77,20.83,20.75,20.8,308700.0
2009-12-14 14:00:00,20.8,20.86,20.8,20.84,200600.0,20.8,20.86,20.8,20.84,200600.0
2009-12-14 15:00:00,20.84,20.88,20.83,20.88,189400.0,20.84,20.88,20.83,20.88,189400.0
2009-12-15 09:30:00,20.73,20.82,20.55,20.6,159500.0,20.73,20.82,20.55,20.6,159500.0
2009-12-15 10:00:00,20.59,20.73,20.59,20.66,164600.0,20.59,20.73,20.59,20.66,164600.0
2009-12-15 11:00:00,20.67,20.74,20.66,20.73,132500.0,20.67,20.74,20.66,20.73,132500.0
2009-12-15 12:00:00,20.73,20.77,20.65,20.76,150600.0,20.73,20.77,20.65,20.76,150600.0
2009-12-15 13:00:00,20.76,20.83,20.69,20.69,82500.0,20.76,20.83,20.69,20.69,82500.0
2009-12-15 14:00:00,20.69,20.82,20.69,20.78,165600.0,20.69,20.82,20.69,20.78,165600.0
2009-12-15 15:00:00,20.78,20.79,20.64,20.65,211700.0,20.78,20.79,20.64,20.65,211700.0
2009-12-16 09:30:00,20.68,20.85,20.66,20.75,139800.0,20.68,20.85,20.66,20.75,139800.0
2009-12-16 10:00:00,20.75,20.76,20.65,20.73,189500.0,20.75,20.76,20.65,20.73,189500.0
2009-12-16 11:00:00,20.73,20.79,20.73,20.74,109000.0,20.73,20.79,20.73,20.74,109000.0
2009-12-16 12:00:00,20.75,20.77,20.72,20.75,81200.0,20.75,20.77,20.72,20.75,81200.0
2009-12-16 13:00:00,20.76,20.79,20.75,20.76,161000.0,20.76,20.79,20.75,20.76,161000.0
2009-12-16 14:00:00,20.76,20.78,20.67,20.69,134500.0,20.76,20.78,20.67,20.69,134500.0
2009-12-16 15:00:00,20.68,20.7,20.62,20.64,264800.0,20.68,20.7,20.62,20.64,264800.0
2009-12-17 09:30:00,20.56,20.64,20.43,20.5,90200.0,20.56,20.64,20.43,20.5,90200.0
2009-12-17 10:00:00,20.51,20.73,20.5,20.73,257500.0,20.51,20.73,20.5,20.73,257500.0
2009-12-17 11:00:00,20.73,20.83,20.73,20.83,272500.0,20.73,20.83,20.73,20.83,272500.0
2009-12-17 12:00:00,20.82,20.83,20.79,20.81,301200.0,20.82,20.83,20.79,20.81,301200.0
2009-12-17 13:00:00,20.81,20.97,20.81,20.91,717000.0,20.81,20.97,20.81,20.91,717000.0
2009-12-17 14:00:00,20.91,20.96,20.9,20.92,279800.0,20.91,20.96,20.9,20.92,279800.0
2009-12-17 15:00:00,20.91,20.98,20.9,20.95,518400.0,20.91,20.98,20.9,20.95,518400.0
2009-12-18 09:30:00,21.14,21.41,21.09,21.33,411000.0,21.14,21.41,21.09,21.33,411000.0
2009-12-18 10:00:00,21.34,21.39,21.33,21.37,461600.0,21.34,21.39,21.33,21.37,461600.0
2009-12-18 11:00:00,21.36,21.37,21.34,21.36,275500.0,21.36,21.37,21.34,21.36,275500.0
2009-12-18 12:00:00,21.36,21.44,21.31,21.35,410300.0,21.36,21.44,21.31,21.35,410300.0
2009-12-18 13:00:00,21.35,21.38,21.34,21.36,322800.0,21.35,21.38,21.34,21.36,322800.0
2009-12-18 14:00:00,21.35,21.37,21.35,21.36,305700.0,21.35,21.37,21.35,21.36,305700.0
2009-12-18 15:00:00,21.36,21.47,21.36,21.46,726900.0,21.36,21.47,21.36,21.46,726900.0
2009-12-21 09:30:00,21.45,21.68,21.39,21.62,108600.0,21.45,21.68,21.39,21.62,108600.0
2009-12-21 10:00:00,21.62,21.71,21.58,21.66,217800.0,21.62,21.71,21.58,21.66,217800.0
2009-12-21 11:00:00,21.66,21.7,21.65,21.69,163600.0,21.66,21.7,21.65,21.69,163600.0
2009-12-21 12:00:00,21.69,21.71,21.65,21.68,129900.0,21.69,21.71,21.65,21.68,129900.0
2009-12-21 13:00:00,21.68,21.73,21.61,21.72,360100.0,21.68,21.73,21.61,21.72,360100.0
2009-12-21 14:00:00,21.72,21.73,21.65,21.66,140500.0,21.72,21.73,21.65,21.66,140500.0
2009-12-21 15:00:00,21.66,21.72,21.66,21.71,448800.0,21.66,21.72,21.66,21.71,448800.0
2009-12-22 09:30:00,21.72,21.82,21.68,21.82,54700.0,21.72,21.82,21.68,21.82,54700.0
2009-12-22 10:00:00,21.83,21.95,21.81,21.94,242500.0,21.83,21.95,21.81,21.94,242500.0
2009-12-22 11:00:00,21.94,22.01,21.93,21.99,239800.0,21.94,22.01,21.93,21.99,239800.0
2009-12-22 12:00:00,22.0,22.04,21.99,22.0,157400.0,22.0,22.04,21.99,22.0,157400.0
2009-12-22 13:00:00,22.0,22.2,22.0,22.13,309900.0,22.0,22.2,22.0,22.13,309900.0
2009-12-22 14:00:00,22.12,22.13,21.98,21.98,225500.0,22.12,22.13,21.98,21.98,225500.0
2009-12-22 15:00:00,21.98,22.02,21.96,22.02,321600.0,21.98,22.02,21.96,22.02,321600.0
2009-12-23 09:30:00,22.11,22.11,21.99,22.0,173800.0,22.11,22.11,21.99,22.0,173800.0
2009-12-23 10:00:00,21.99,22.03,21.97,21.99,95500.0,21.99,22.03,21.97,21.99,95500.0
2009-12-23 11:00:00,21.99,22.07,21.97,22.01,208800.0,21.99,22.07,21.97,22.01,208800.0
2009-12-23 12:00:00,22.01,22.03,21.99,22.01,184500.0,22.01,22.03,21.99,22.01,184500.0
2009-12-23 13:00:00,22.0,22.09,22.0,22.06,125900.0,22.0,22.09,22.0,22.06,125900.0
2009-12-23 14:00:00,22.06,22.07,22.05,22.05,76300.0,22.06,22.07,22.05,22.05,76300.0
2009-12-23 15:00:00,22.05,22.1,22.05,22.07,358300.0,22.05,22.1,22.05,22.07,358300.0
2009-12-24 09:30:00,22.12,22.2,22.0,22.16,113600.0,22.12,22.2,22.0,22.16,113600.0
2009-12-24 10:00:00,22.17,22.27,22.16,22.27,126300.0,22.17,22.27,22.16,22.27,126300.0
2009-12-24 11:00:00,22.26,22.27,22.19,22.2,158100.0,22.26,22.27,22.19,22.2,158100.0
2009-12-24 12:00:00,22.2,22.2,22.13,22.2,225200.0,22.2,22.2,22.13,22.2,225200.0
2009-12-28 09:30:00,22.28,22.34,22.16,22.17,38300.0,22.28,22.34,22.16,22.17,38300.0
2009-12-28 10:00:00,22.17,22.3,22.13,22.28,190000.0,22.17,22.3,22.13,22.28,190000.0
2009-12-28 11:00:00,22.28,22.32,22.28,22.31,193300.0,22.28,22.32,22.28,22.31,193300.0
2009-12-28 12:00:00,22.31,22.31,22.27,22.28,150600.0,22.31,22.31,22.27,22.28,150600.0
2009-12-28 13:00:00,22.28,22.28,22.14,22.19,210400.0,22.28,22.28,22.14,22.19,210400.0
2009-12-28 14:00:00,22.19,22.27,22.19,22.21,312700.0,22.19,22.27,22.19,22.21,312700.0
2009-12-28 15:00:00,22.21,22.23,22.18,22.21,223300.0,22.21,22.23,22.18,22.21,223300.0
2009-12-29 09:30:00,22.22,22.31,22.21,22.3,126100.0,22.22,22.31,22.21,22.3,126100.0
2009-12-29 10:00:00,22.3,22.3,22.29,22.3,53100.0,22.3,22.3,22.29,22.3,53100.0
2009-12-29 11:00:00,22.3,22.3,22.29,22.29,77800.0,22.3,22.3,22.29,22.29,77800.0
2009-12-29 12:00:00,22.3,22.3,22.29,22.29,122600.0,22.3,22.3,22.29,22.29,122600.0
2009-12-29 13:00:00,22.3,22.3,22.29,22.29,90700.0,22.3,22.3,22.29,22.29,90700.0
2009-12-29 14:00:00,22.29,22.3,22.29,22.3,116300.0,22.29,22.3,22.29,22.3,116300.0
2009-12-29 15:00:00,22.29,22.3,22.25,22.26,386200.0,22.29,22.3,22.25,22.26,386200.0
2009-12-30 09:30:00,22.16,22.41,22.16,22.39,90500.0,22.16,22.41,22.16,22.39,90500.0
2009-12-30 10:00:00,22.38,22.39,22.23,22.31,202800.0,22.38,22.39,22.23,22.31,202800.0
2009-12-30 11:00:00,22.3,22.38,22.3,22.37,139000.0,22.3,22.38,22.3,22.37,139000.0
2009-12-30 12:00:00,22.36,22.4,22.35,22.38,118200.0,22.36,22.4,22.35,22.38,118200.0
2009-12-30 13:00:00,22.39,22.41,22.38,22.4,134600.0,22.39,22.41,22.38,22.4,134600.0
2009-12-30 14:00:00,22.4,22.43,22.36,22.36,159900.0,22.4,22.43,22.36,22.36,159900.0
2009-12-30 15:00:00,22.36,22.37,22.36,22.36,141900.0,22.36,22.37,22.36,22.36,141900.0
2009-12-31 09:30:00,22.4,22.46,22.35,22.43,78000.0,22.4,22.46,22.35,22.43,78000.0
2009-12-31 10:00:00,22.43,22.45,22.43,22.44,88500.0,22.43,22.45,22.43,22.44,88500.0
2009-12-31 11:00:00,22.44,22.45,22.44,22.44,105900.0,22.44,22.45,22.44,22.44,105900.0
2009-12-31 12:00:00,22.44,22.45,22.44,22.44,109200.0,22.44,22.45,22.44,22.44,109200.0
2009-12-31 13:00:00,22.44,22.45,22.44,22.44,37500.0,22.44,22.45,22.44,22.44,37500.0
2009-12-31 14:00:00,22.44,22.45,22.44,22.44,73400.0,22.44,22.45,22.44,22.44,73400.0
2009-12-31 15:00:00,22.44,22.45,22.28,22.28,573900.0,22.44,22.45,22.28,22.28,573900.0
2010-01-04 09:30:00,22.33,22.57,22.21,22.5,176500.0,22.33,22.57,22.21,22.5,176500.0
2010-01-04 10:00:00,22.51,22.57,22.44,22.5,300900.0,22.51,22.57,22.44,22.5,300900.0
2010-01-04 11:00:00,22.5,22.52,22.49,22.5,128300.0,22.5,22.52,22.49,22.5,128300.0
2010-01-04 12:00:00,22.5,22.5,22.49,22.49,216700.0,22.5,22.5,22.49,22.49,216700.0
2010-01-04 13:00:00,22.5,22.5,22.49,22.5,226900.0,22.5,22.5,22.49,22.5,226900.0
2010-01-04 14:00:00,22.49,22.5,22.43,22.43,175500.0,22.49,22.5,22.43,22.43,175500.0
2010-01-04 15:00:00,22.43,22.46,22.43,22.44,377700.0,22.43,22.46,22.43,22.44,377700.0
2010-01-05 09:30:00,22.37,22.5,22.34,22.45,389700.0,22.37,22.5,22.34,22.45,389700.0
2010-01-05 10:00:00,22.45,22.48,22.32,22.39,171600.0,22.45,22.48,22.32,22.39,171600.0
2010-01-05 11:00:00,22.39,22.42,22.32,22.33,232200.0,22.39,22.42,22.32,22.33,232200.0
2010-01-05 12:00:00,22.33,22.34,22.18,22.21,199400.0,22.33,22.34,22.18,22.21,199400.0
2010-01-05 13:00:00,22.22,22.24,22.11,22.12,202100.0,22.22,22.24,22.11,22.12,202100.0
2010-01-05 14:00:00,22.12,22.15,22.09,22.13,163900.0,22.12,22.15,22.09,22.13,163900.0
2010-01-05 15:00:00,22.13,22.29,22.12,22.25,281600.0,22.13,22.29,22.12,22.25,281600.0
2010-01-06 09:30:00,22.19,22.29,22.07,22.16,74400.0,22.19,22.29,22.07,22.16,74400.0
2010-01-06 10:00:00,22.15,22.24,22.14,22.18,132000.0,22.15,22.24,22.14,22.18,132000.0
2010-01-06 11:00:00,22.19,22.21,22.14,22.16,177700.0,22.19,22.21,22.14,22.16,177700.0
2010-01-06 12:00:00,22.17,22.19,22.09,22.18,199300.0,22.17,22.19,22.09,22.18,199300.0
2010-01-06 13:00:00,22.18,22.28,22.18,22.2,146500.0,22.18,22.28,22.18,22.2,146500.0
2010-01-06 14:00:00,22.19,22.27,22.19,22.25,144200.0,22.19,22.27,22.19,22.25,144200.0
2010-01-06 15:00:00,22.25,22.27,22.18,22.21,281000.0,22.25,22.27,22.18,22.21,281000.0
2010-01-07 09:30:00,22.21,22.22,22.07,22.1,81900.0,22.21,22.22,22.07,22.1,81900.0
2010-01-07 10:00:00,22.1,22.17,22.09,22.09,114600.0,22.1,22.17,22.09,22.09,114600.0
2010-01-07 11:00:00,22.1,22.14,22.02,22.03,182800.0,22.1,22.14,22.02,22.03,182800.0
2010-01-07 12:00:00,22.03,22.17,22.03,22.07,129000.0,22.03,22.17,22.03,22.07,129000.0
2010-01-07 13:00:00,22.06,22.11,22.06,22.09,99300.0,22.06,22.11,22.06,22.09,99300.0
2010-01-07 14:00:00,22.09,22.15,22.09,22.11,86700.0,22.09,22.15,22.09,22.11,86700.0
2010-01-07 15:00:00,22.11,22.2,22.07,22.15,247600.0,22.11,22.2,22.07,22.15,247600.0
2010-01-08 09:30:00,22.1,22.23,22.06,22.18,60500.0,22.1,22.23,22.06,22.18,60500.0
2010-01-08 10:00:00,22.19,22.19,22.11,22.13,96000.0,22.19,22.19,22.11,22.13,96000.0
2010-01-08 11:00:00,22.13,22.19,22.09,22.18,90500.0,22.13,22.19,22.09,22.18,90500.0
2010-01-08 12:00:00,22.18,22.22,22.13,22.2,97700.0,22.18,22.22,22.13,22.2,97700.0
2010-01-08 13:00:00,22.19,22.27,22.19,22.21,87500.0,22.19,22.27,22.19,22.21,87500.0
2010-01-08 14:00:00,22.21,22.25,22.19,22.23,83700.0,22.21,22.25,22.19,22.23,83700.0
2010-01-08 15:00:00,22.24,22.32,22.23,22.31,154000.0,22.24,22.32,22.23,22.31,154000.0
2010-01-11 09:30:00,22.33,22.35,22.13,22.13,60900.0,22.33,22.35,22.13,22.13,60900.0
2010-01-11 10:00:00,22.13,22.16,22.08,22.1,169200.0,22.13,22.16,22.08,22.1,169200.0
2010-01-11 11:00:00,22.1,22.11,22.03,22.05,130700.0,22.1,22.11,22.03,22.05,130700.0
2010-01-11 12:00:00,22.06,22.07,22.03,22.03,46900.0,22.06,22.07,22.03,22.03,46900.0
2010-01-11 13:00:00,22.03,22.06,22.02,22.06,73800.0,22.03,22.06,22.02,22.06,73800.0
2010-01-11 14:00:00,22.06,22.08,22.04,22.04,169700.0,22.06,22.08,22.04,22.04,169700.0
2010-01-11 15:00:00,22.04,22.12,22.04,22.11,258800.0,22.04,22.12,22.04,22.11,258800.0
2010-01-12 09:30:00,21.97,22.08,21.91,21.91,190800.0,21.97,22.08,21.91,21.91,190800.0
2010-01-12 10:00:00,21.92,21.96,21.91,21.93,166800.0,21.92,21.96,21.91,21.93,166800.0
2010-01-12 11:00:00,21.93,21.94,21.92,21.94,193900.0,21.93,21.94,21.92,21.94,193900.0
2010-01-12 12:00:00,21.94,21.94,21.78,21.83,266700.0,21.94,21.94,21.78,21.83,266700.0
2010-01-12 13:00:00,21.83,21.88,21.81,21.86,152000.0,21.83,21.88,21.81,21.86,152000.0
2010-01-12 14:00:00,21.85,21.89,21.84,21.86,256100.0,21.85,21.89,21.84,21.86,256100.0
2010-01-12 15:00:00,21.85,21.87,21.78,21.8,611500.0,21.85,21.87,21.78,21.8,611500.0
2010-01-13 09:30:00,21.84,21.97,21.78,21.91,74200.0,21.84,21.97,21.78,21.91,74200.0
2010-01-13 10:00:00,21.91,21.91,21.74,21.88,180700.0,21.91,21.91,21.74,21.88,180700.0
2010-01-13 11:00:00,21.88,21.92,21.88,21.88,126800.0,21.88,21.92,21.88,21.88,126800.0
2010-01-13 12:00:00,21.88,21.97,21.87,21.93,125600.0,21.88,21.97,21.87,21.93,125600.0
2010-01-13 13:00:00,21.93,21.95,21.89,21.93,97800.0,21.93,21.95,21.89,21.93,97800.0
2010-01-13 14:00:00,21.94,22.01,21.91,22.01,83100.0,21.94,22.01,21.91,22.01,83100.0
2010-01-13 15:00:00,22.01,22.05,21.99,22.0,244500.0,22.01,22.05,21.99,22.0,244500.0
2010-01-14 09:30:00,22.17,22.17,21.95,22.08,38200.0,22.17,22.17,21.95,22.08,38200.0
2010-01-14 10:00:00,22.08,22.14,21.98,22.05,198800.0,22.08,22.14,21.98,22.05,198800.0
2010-01-14 11:00:00,22.06,22.12,22.03,22.07,87100.0,22.06,22.12,22.03,22.07,87100.0
2010-01-14 12:00:00,22.07,22.08,22.05,22.05,70500.0,22.07,22.08,22.05,22.05,70500.0
2010-01-14 13:00:00,22.06,22.12,22.06,22.1,86500.0,22.06,22.12,22.06,22.1,86500.0
2010-01-14 14:00:00,22.11,22.12,22.08,22.09,106800.0,22.11,22.12,22.08,22.09,106800.0
2010-01-14 15:00:00,22.09,22.22,22.09,22.19,388400.0,22.09,22.22,22.09,22.19,388400.0
2010-01-15 09:30:00,22.12,22.2,22.05,22.08,88200.0,22.12,22.2,22.05,22.08,88200.0
2010-01-15 10:00:00,22.07,22.13,22.02,22.06,234700.0,22.07,22.13,22.02,22.06,234700.0
2010-01-15 11:00:00,22.07,22.07,21.95,21.98,133100.0,22.07,22.07,21.95,21.98,133100.0
2010-01-15 12:00:00,21.98,22.0,21.92,21.96,77600.0,21.98,22.0,21.92,21.96,77600.0
2010-01-15 13:00:00,21.96,21.97,21.95,21.96,52300.0,21.96,21.97,21.95,21.96,52300.0
2010-01-15 14:00:00,21.96,21.96,21.92,21.95,127600.0,21.96,21.96,21.92,21.95,127600.0
2010-01-15 15:00:00,21.95,22.02,21.94,21.97,383000.0,21.95,22.02,21.94,21.97,383000.0
2010-01-19 09:30:00,22.17,22.17,21.85,21.94,125500.0,22.17,22.17,21.85,21.94,125500.0
2010-01-19 10:00:00,21.95,22.04,21.94,22.0,226700.0,21.95,22.04,21.94,22.0,226700.0
2010-01-19 11:00:00,21.99,22.01,21.94,21.97,242300.0,21.99,22.01,21.94,21.97,242300.0
2010-01-19 12:00:00,21.97,22.01,21.97,22.0,86800.0,21.97,22.01,21.97,22.0,86800.0
2010-01-19 13:00:00,21.99,22.01,21.98,22.0,172200.0,21.99,22.01,21.98,22.0,172200.0
2010-01-19 14:00:00,21.99,22.0,21.89,21.98,465700.0,21.99,22.0,21.89,21.98,465700.0
2010-01-19 15:00:00,21.99,21.99,21.94,21.99,344200.0,21.99,21.99,21.94,21.99,344200.0
2010-01-20 09:30:00,21.89,21.98,21.72,21.88,105900.0,21.89,21.98,21.72,21.88,105900.0
2010-01-20 10:00:00,21.88,21.88,21.7,21.8,291000.0,21.88,21.88,21.7,21.8,291000.0
2010-01-20 11:00:00,21.8,21.83,21.77,21.81,211500.0,21.8,21.83,21.77,21.81,211500.0
2010-01-20 12:00:00,21.81,21.86,21.77,21.78,130700.0,21.81,21.86,21.77,21.78,130700.0
2010-01-20 13:00:00,21.79,21.86,21.74,21.85,136500.0,21.79,21.86,21.74,21.85,136500.0
2010-01-20 14:00:00,21.86,21.92,21.84,21.91,155300.0,21.86,21.92,21.84,21.91,155300.0
2010-01-20 15:00:00,21.91,22.04,21.9,21.99,515800.0,21.91,22.04,21.9,21.99,515800.0
2010-01-21 09:30:00,22.05,22.27,22.04,22.27,86500.0,22.05,22.27,22.04,22.27,86500.0
2010-01-21 10:00:00,22.27,22.35,21.95,22.03,274800.0,22.27,22.35,21.95,22.03,274800.0
2010-01-21 11:00:00,22.03,22.07,21.98,21.98,199600.0,22.03,22.07,21.98,21.98,199600.0
2010-01-21 12:00:00,21.99,22.11,21.99,22.05,308900.0,21.99,22.11,21.99,22.05,308900.0
2010-01-21 13:00:00,22.06,22.17,22.02,22.17,168100.0,22.06,22.17,22.02,22.17,168100.0
2010-01-21 14:00:00,22.16,22.2,22.1,22.16,218400.0,22.16,22.2,22.1,22.16,218400.0
2010-01-21 15:00:00,22.16,22.23,22.1,22.18,605200.0,22.16,22.23,22.1,22.18,605200.0
2010-01-22 09:30:00,22.11,22.24,22.08,22.08,79300.0,22.11,22.24,22.08,22.08,79300.0
2010-01-22 10:00:00,22.08,22.26,22.06,22.19,256600.0,22.08,22.26,22.06,22.19,256600.0
2010-01-22 11:00:00,22.18,22.27,22.05,22.15,407000.0,22.18,22.27,22.05,22.15,407000.0
2010-01-22 12:00:00,22.16,22.24,22.13,22.18,223600.0,22.16,22.24,22.13,22.18,223600.0
2010-01-22 13:00:00,22.18,22.19,22.08,22.12,201400.0,22.18,22.19,22.08,22.12,201400.0
2010-01-22 14:00:00,22.12,22.12,21.98,21.98,356600.0,22.12,22.12,21.98,21.98,356600.0
2010-01-22 15:00:00,21.97,22.02,21.88,21.89,774500.0,21.97,22.02,21.88,21.89,774500.0
2010-01-25 09:30:00,21.98,22.03,21.8,21.84,178800.0,21.98,22.03,21.8,21.84,178800.0
2010-01-25 10:00:00,21.84,21.94,21.74,21.82,190000.0,21.84,21.94,21.74,21.82,190000.0
2010-01-25 11:00:00,21.82,21.83,21.65,21.68,112600.0,21.82,21.83,21.65,21.68,112600.0
2010-01-25 12:00:00,21.68,21.7,21.67,21.68,84900.0,21.68,21.7,21.67,21.68,84900.0
2010-01-25 13:00:00,21.69,21.7,21.68,21.69,146600.0,21.69,21.7,21.68,21.69,146600.0
2010-01-25 14:00:00,21.7,21.8,21.69,21.8,166500.0,21.7,21.8,21.69,21.8,166500.0
2010-01-25 15:00:00,21.8,21.81,21.74,21.74,476300.0,21.8,21.81,21.74,21.74,476300.0
2010-01-26 09:30:00,21.68,21.72,21.45,21.48,80700.0,21.68,21.72,21.45,21.48,80700.0
2010-01-26 10:00:00,21.49,21.72,21.49,21.54,69700.0,21.49,21.72,21.49,21.54,69700.0
2010-01-26 11:00:00,21.56,21.6,21.55,21.58,76300.0,21.56,21.6,21.55,21.58,76300.0
2010-01-26 12:00:00,21.58,21.64,21.57,21.59,79400.0,21.58,21.64,21.57,21.59,79400.0
2010-01-26 13:00:00,21.59,21.6,21.55,21.55,91700.0,21.59,21.6,21.55,21.55,91700.0
2010-01-26 14:00:00,21.55,21.56,21.48,21.49,131600.0,21.55,21.56,21.48,21.49,131600.0
2010-01-26 15:00:00,21.48,21.53,21.39,21.45,453900.0,21.48,21.53,21.39,21.45,453900.0
2010-01-27 09:30:00,21.37,21.59,21.36,21.41,63500.0,21.37,21.59,21.36,21.41,63500.0
2010-01-27 10:00:00,21.4,21.44,21.31,21.35,130800.0,21.4,21.44,21.31,21.35,130800.0
2010-01-27 11:00:00,21.35,21.49,21.34,21.37,189000.0,21.35,21.49,21.34,21.37,189000.0
2010-01-27 12:00:00,21.36,21.4,21.29,21.29,111600.0,21.36,21.4,21.29,21.29,111600.0
2010-01-27 13:00:00,21.3,21.33,21.24,21.26,123800.0,21.3,21.33,21.24,21.26,123800.0
2010-01-27 14:00:00,21.27,21.43,21.2,21.4,319700.0,21.27,21.43,21.2,21.4,319700.0
2010-01-27 15:00:00,21.41,21.54,21.34,21.54,292300.0,21.41,21.54,21.34,21.54,292300.0
2010-01-28 09:30:00,21.49,21.52,21.25,21.39,101500.0,21.49,21.52,21.25,21.39,101500.0
2010-01-28 10:00:00,21.38,21.38,21.06,21.1,148000.0,21.38,21.38,21.06,21.1,148000.0
2010-01-28 11:00:00,21.1,21.12,20.92,20.97,173600.0,21.1,21.12,20.92,20.97,173600.0
2010-01-28 12:00:00,20.97,21.11,20.95,21.11,154600.0,20.97,21.11,20.95,21.11,154600.0
2010-01-28 13:00:00,21.11,21.27,21.07,21.24,174000.0,21.11,21.27,21.07,21.24,174000.0
2010-01-28 14:00:00,21.25,21.28,21.18,21.26,183600.0,21.25,21.28,21.18,21.26,183600.0
2010-01-28 15:00:00,21.25,21.31,21.14,21.14,430200.0,21.25,21.31,21.14,21.14,430200.0
2010-01-29 09:30:00,21.06,21.35,21.06,21.34,100000.0,21.06,21.35,21.06,21.34,100000.0
2010-01-29 10:00:00,21.34,21.45,21.29,21.3,133300.0,21.34,21.45,21.29,21.3,133300.0
2010-01-29 11:00:00,21.31,21.35,21.21,21.24,206800.0,21.31,21.35,21.21,21.24,206800.0
2010-01-29 12:00:00,21.24,21.37,21.22,21.36,254000.0,21.24,21.37,21.22,21.36,254000.0
2010-01-29 13:00:00,21.37,21.5,21.34,21.45,304000.0,21.37,21.5,21.34,21.45,304000.0
2010-01-29 14:00:00,21.46,21.5,21.33,21.39,316900.0,21.46,21.5,21.33,21.39,316900.0
2010-01-29 15:00:00,21.39,21.39,21.27,21.27,471900.0,21.39,21.39,21.27,21.27,471900.0
2010-02-01 09:30:00,21.37,21.43,21.22,21.33,63100.0,21.37,21.43,21.22,21.33,63100.0
2010-02-01 10:00:00,21.33,21.43,21.26,21.29,181700.0,21.33,21.43,21.26,21.29,181700.0
2010-02-01 11:00:00,21.28,21.46,21.28,21.42,102200.0,21.28,21.46,21.28,21.42,102200.0
2010-02-01 12:00:00,21.41,21.41,21.33,21.41,99500.0,21.41,21.41,21.33,21.41,99500.0
2010-02-01 13:00:00,21.41,21.43,21.39,21.42,57900.0,21.41,21.43,21.39,21.42,57900.0
2010-02-01 14:00:00,21.41,21.42,21.34,21.34,186000.0,21.41,21.42,21.34,21.34,186000.0
2010-02-01 15:00:00,21.35,21.35,21.31,21.35,229100.0,21.35,21.35,21.31,21.35,229100.0
2010-02-02 09:30:00,21.33,21.56,21.29,21.54,117300.0,21.33,21.56,21.29,21.54,117300.0
2010-02-02 10:00:00,21.53,21.72,21.42,21.52,177100.0,21.53,21.72,21.42,21.52,177100.0
2010-02-02 11:00:00,21.53,21.53,21.4,21.4,132100.0,21.53,21.53,21.4,21.4,132100.0
2010-02-02 12:00:00,21.41,21.47,21.38,21.39,120000.0,21.41,21.47,21.38,21.39,120000.0
2010-02-02 13:00:00,21.4,21.4,21.24,21.35,287900.0,21.4,21.4,21.24,21.35,287900.0
2010-02-02 14:00:00,21.35,21.38,21.33,21.36,119900.0,21.35,21.38,21.33,21.36,119900.0
2010-02-02 15:00:00,21.36,21.42,21.32,21.33,364100.0,21.36,21.42,21.32,21.33,364100.0
2010-02-03 09:30:00,21.26,21.28,21.13,21.27,206600.0,21.26,21.28,21.13,21.27,206600.0
2010-02-03 10:00:00,21.26,21.43,21.25,21.36,210700.0,21.26,21.43,21.25,21.36,210700.0
2010-02-03 11:00:00,21.36,21.45,21.36,21.43,175100.0,21.36,21.45,21.36,21.43,175100.0
2010-02-03 12:00:00,21.42,21.42,21.35,21.39,158600.0,21.42,21.42,21.35,21.39,158600.0
2010-02-03 13:00:00,21.4,21.44,21.4,21.43,89800.0,21.4,21.44,21.4,21.43,89800.0
2010-02-03 14:00:00,21.43,21.44,21.4,21.42,81700.0,21.43,21.44,21.4,21.42,81700.0
2010-02-03 15:00:00,21.41,21.44,21.36,21.4,301200.0,21.41,21.44,21.36,21.4,301200.0
2010-02-04 09:30:00,21.23,21.26,21.05,21.12,68300.0,21.23,21.26,21.05,21.12,68300.0
2010-02-04 10:00:00,21.13,21.17,21.05,21.06,131900.0,21.13,21.17,21.05,21.06,131900.0
2010-02-04 11:00:00,21.05,21.17,21.02,21.12,132400.0,21.05,21.17,21.02,21.12,132400.0
2010-02-04 12:00:00,21.13,21.17,21.07,21.12,122300.0,21.13,21.17,21.07,21.12,122300.0
2010-02-04 13:00:00,21.13,21.15,21.06,21.1,133400.0,21.13,21.15,21.06,21.1,133400.0
2010-02-04 14:00:00,21.11,21.17,21.1,21.16,150600.0,21.11,21.17,21.1,21.16,150600.0
2010-02-04 15:00:00,21.16,21.16,21.03,21.03,402100.0,21.16,21.16,21.03,21.03,402100.0
2010-02-05 09:30:00,21.07,21.18,20.85,20.85,67700.0,21.07,21.18,20.85,20.85,67700.0
2010-02-05 10:00:00,20.85,21.13,20.83,21.04,197100.0,20.85,21.13,20.83,21.04,197100.0
2010-02-05 11:00:00,21.04,21.05,20.89,20.99,114200.0,21.04,21.05,20.89,20.99,114200.0
2010-02-05 12:00:00,20.99,21.01,20.92,20.98,207700.0,20.99,21.01,20.92,20.98,207700.0
2010-02-05 13:00:00,20.98,21.0,20.81,20.82,94700.0,20.98,21.0,20.81,20.82,94700.0
2010-02-05 14:00:00,20.83,20.93,20.83,20.91,127800.0,20.83,20.93,20.83,20.91,127800.0
2010-02-05 15:00:00,20.91,21.2,20.91,21.18,433400.0,20.91,21.2,20.91,21.18,433400.0
2010-02-08 09:30:00,21.14,21.24,20.97,20.97,54600.0,21.14,21.24,20.97,20.97,54600.0
2010-02-08 10:00:00,20.98,21.09,20.89,21.06,181200.0,20.98,21.09,20.89,21.06,181200.0
2010-02-08 11:00:00,21.05,21.05,20.96,21.01,103000.0,21.05,21.05,20.96,21.01,103000.0
2010-02-08 12:00:00,21.01,21.11,21.0,21.09,56900.0,21.01,21.11,21.0,21.09,56900.0
2010-02-08 13:00:00,21.09,21.09,21.0,21.05,52000.0,21.09,21.09,21.0,21.05,52000.0
2010-02-08 14:00:00,21.06,21.1,21.03,21.04,59100.0,21.06,21.1,21.03,21.04,59100.0
2010-02-08 15:00:00,21.04,21.05,20.91,20.94,198500.0,21.04,21.05,20.91,20.94,198500.0
2010-02-09 09:30:00,21.07,21.19,20.96,21.0,29100.0,21.07,21.19,20.96,21.0,29100.0
2010-02-09 10:00:00,21.0,21.14,20.96,20.99,140700.0,21.0,21.14,20.96,20.99,140700.0
2010-02-09 11:00:00,20.99,21.14,20.87,21.08,178300.0,20.99,21.14,20.87,21.08,178300.0
2010-02-09 12:00:00,21.09,21.21,21.03,21.11,123300.0,21.09,21.21,21.03,21.11,123300.0
2010-02-09 13:00:00,21.11,21.18,21.08,21.11,48900.0,21.11,21.18,21.08,21.11,48900.0
2010-02-09 14:00:00,21.11,21.12,21.04,21.07,88100.0,21.11,21.12,21.04,21.07,88100.0
2010-02-09 15:00:00,21.07,21.18,21.03,21.07,314300.0,21.07,21.18,21.03,21.07,314300.0
2010-02-10 09:30:00,21.02,21.24,20.99,21.16,40500.0,21.02,21.24,20.99,21.16,40500.0
2010-02-10 10:00:00,21.15,21.15,20.99,21.07,102100.0,21.15,21.15,20.99,21.07,102100.0
2010-02-10 11:00:00,21.07,21.1,21.01,21.03,45600.0,21.07,21.1,21.01,21.03,45600.0
2010-02-10 12:00:00,21.04,21.12,21.02,21.11,64500.0,21.04,21.12,21.02,21.11,64500.0
2010-02-10 13:00:00,21.12,21.2,21.11,21.15,62800.0,21.12,21.2,21.11,21.15,62800.0
2010-02-10 14:00:00,21.16,21.18,21.12,21.15,71400.0,21.16,21.18,21.12,21.15,71400.0
2010-02-10 15:00:00,21.16,21.17,21.08,21.13,174400.0,21.16,21.17,21.08,21.13,174400.0
2010-02-11 09:30:00,21.04,21.07,20.92,20.99,50500.0,21.04,21.07,20.92,20.99,50500.0
2010-02-11 10:00:00,20.98,21.06,20.94,20.94,116900.0,20.98,21.06,20.94,20.94,116900.0
2010-02-11 11:00:00,20.95,21.14,20.9,21.09,232200.0,20.95,21.14,20.9,21.09,232200.0
2010-02-11 12:00:00,21.1,21.14,21.09,21.11,168700.0,21.1,21.14,21.09,21.11,168700.0
2010-02-11 13:00:00,21.11,21.12,21.05,21.07,172100.0,21.11,21.12,21.05,21.07,172100.0
2010-02-11 14:00:00,21.08,21.11,21.05,21.06,159300.0,21.08,21.11,21.05,21.06,159300.0
2010-02-11 15:00:00,21.06,21.07,21.03,21.07,276300.0,21.06,21.07,21.03,21.07,276300.0
2010-02-12 09:30:00,20.96,21.02,20.71,21.0,72200.0,20.96,21.02,20.71,21.0,72200.0
2010-02-12 10:00:00,21.01,21.15,20.96,21.14,158100.0,21.01,21.15,20.96,21.14,158100.0
2010-02-12 11:00:00,21.13,21.14,21.07,21.09,69600.0,21.13,21.14,21.07,21.09,69600.0
2010-02-12 12:00:00,21.09,21.29,21.09,21.27,104000.0,21.09,21.29,21.09,21.27,104000.0
2010-02-12 13:00:00,21.27,21.29,21.2,21.28,128900.0,21.27,21.29,21.2,21.28,128900.0
2010-02-12 14:00:00,21.27,21.5,21.26,21.47,287800.0,21.27,21.5,21.26,21.47,287800.0
2010-02-12 15:00:00,21.46,21.52,21.42,21.52,541600.0,21.46,21.52,21.42,21.52,541600.0
2010-02-16 09:30:00,21.5,21.62,21.43,21.43,76300.0,21.5,21.62,21.43,21.43,76300.0
2010-02-16 10:00:00,21.44,21.57,21.37,21.38,163100.0,21.44,21.57,21.37,21.38,163100.0
2010-02-16 11:00:00,21.38,21.38,21.12,21.13,497600.0,21.38,21.38,21.12,21.13,497600.0
2010-02-16 12:00:00,21.13,21.19,21.12,21.18,106200.0,21.13,21.19,21.12,21.18,106200.0
2010-02-16 13:00:00,21.18,21.21,21.12,21.12,161900.0,21.18,21.21,21.12,21.12,161900.0
2010-02-16 14:00:00,21.12,21.22,21.12,21.19,156200.0,21.12,21.22,21.12,21.19,156200.0
2010-02-16 15:00:00,21.19,21.25,21.19,21.2,557900.0,21.19,21.25,21.19,21.2,557900.0
2010-02-17 09:30:00,21.15,21.51,21.15,21.51,139800.0,21.15,21.51,21.15,21.51,139800.0
2010-02-17 10:00:00,21.51,21.67,21.51,21.65,235400.0,21.51,21.67,21.51,21.65,235400.0
2010-02-17 11:00:00,21.65,21.69,21.63,21.65,204600.0,21.65,21.69,21.63,21.65,204600.0
2010-02-17 12:00:00,21.65,21.7,21.65,21.69,106600.0,21.65,21.7,21.65,21.69,106600.0
2010-02-17 13:00:00,21.69,21.8,21.69,21.78,167900.0,21.69,21.8,21.69,21.78,167900.0
2010-02-17 14:00:00,21.79,21.95,21.77,21.92,324500.0,21.79,21.95,21.77,21.92,324500.0
2010-02-17 15:00:00,21.92,22.17,21.91,22.11,992900.0,21.92,22.17,21.91,22.11,992900.0
2010-02-18 09:30:00,22.03,22.14,21.75,21.9,214600.0,22.03,22.14,21.75,21.9,214600.0
2010-02-18 10:00:00,21.9,21.96,21.84,21.95,244000.0,21.9,21.96,21.84,21.95,244000.0
2010-02-18 11:00:00,21.95,21.95,21.86,21.88,361600.0,21.95,21.95,21.86,21.88,361600.0
2010-02-18 12:00:00,21.88,21.9,21.81,21.82,77500.0,21.88,21.9,21.81,21.82,77500.0
2010-02-18 13:00:00,21.82,21.82,21.78,21.79,91800.0,21.82,21.82,21.78,21.79,91800.0
2010-02-18 14:00:00,21.78,21.9,21.78,21.85,290000.0,21.78,21.9,21.78,21.85,290000.0
2010-02-18 15:00:00,21.85,21.85,21.79,21.8,644000.0,21.85,21.85,21.79,21.8,644000.0
2010-02-19 09:30:00,21.7,21.81,21.57,21.57,162500.0,21.7,21.81,21.57,21.57,162500.0
2010-02-19 10:00:00,21.57,21.7,21.53,21.65,380000.0,21.57,21.7,21.53,21.65,380000.0
2010-02-19 11:00:00,21.64,21.65,21.5,21.53,321700.0,21.64,21.65,21.5,21.53,321700.0
2010-02-19 12:00:00,21.54,21.54,21.42,21.43,315200.0,21.54,21.54,21.42,21.43,315200.0
2010-02-19 13:00:00,21.42,21.47,21.31,21.31,494600.0,21.42,21.47,21.31,21.31,494600.0
2010-02-19 14:00:00,21.31,21.36,21.31,21.35,329700.0,21.31,21.36,21.31,21.35,329700.0
2010-02-19 15:00:00,21.35,21.39,21.31,21.34,735100.0,21.35,21.39,21.31,21.34,735100.0
2010-02-22 09:30:00,21.45,21.52,21.33,21.51,146300.0,21.45,21.52,21.33,21.51,146300.0
2010-02-22 10:00:00,21.51,21.87,21.47,21.85,384000.0,21.51,21.87,21.47,21.85,384000.0
2010-02-22 11:00:00,21.84,21.99,21.83,21.99,320800.0,21.84,21.99,21.83,21.99,320800.0
2010-02-22 12:00:00,21.98,21.99,21.93,21.95,179800.0,21.98,21.99,21.93,21.95,179800.0
2010-02-22 13:00:00,21.95,21.99,21.91,21.99,153100.0,21.95,21.99,21.91,21.99,153100.0
2010-02-22 14:00:00,21.99,22.07,21.96,22.06,178000.0,21.99,22.07,21.96,22.06,178000.0
2010-02-22 15:00:00,22.05,22.09,21.96,22.05,684600.0,22.05,22.09,21.96,22.05,684600.0
2010-02-23 09:30:00,21.93,22.16,21.93,22.03,97700.0,21.93,22.16,21.93,22.03,97700.0
2010-02-23 10:00:00,22.03,22.03,21.9,21.94,186200.0,22.03,22.03,21.9,21.94,186200.0
2010-02-23 11:00:00,21.94,21.97,21.92,21.94,129100.0,21.94,21.97,21.92,21.94,129100.0
2010-02-23 12:00:00,21.94,21.95,21.86,21.88,115200.0,21.94,21.95,21.86,21.88,115200.0
2010-02-23 13:00:00,21.89,21.9,21.88,21.89,73900.0,21.89,21.9,21.88,21.89,73900.0
2010-02-23 14:00:00,21.89,21.95,21.87,21.93,298100.0,21.89,21.95,21.87,21.93,298100.0
2010-02-23 15:00:00,21.94,21.94,21.89,21.9,349200.0,21.94,21.94,21.89,21.9,349200.0
2010-02-24 09:30:00,21.89,22.0,21.89,21.97,127100.0,21.89,22.0,21.89,21.97,127100.0
2010-02-24 10:00:00,21.97,22.03,21.92,21.96,426600.0,21.97,22.03,21.92,21.96,426600.0
2010-02-24 11:00:00,21.97,22.04,21.95,22.03,195200.0,21.97,22.04,21.95,22.03,195200.0
2010-02-24 12:00:00,22.03,22.04,22.0,22.02,71700.0,22.03,22.04,22.0,22.02,71700.0
2010-02-24 13:00:00,22.02,22.04,22.0,22.01,126000.0,22.02,22.04,22.0,22.01,126000.0
2010-02-24 14:00:00,22.01,22.05,22.0,22.02,153300.0,22.01,22.05,22.0,22.02,153300.0
2010-02-24 15:00:00,22.03,22.05,22.01,22.04,339500.0,22.03,22.05,22.01,22.04,339500.0
2010-02-25 09:30:00,21.93,21.94,21.73,21.74,135400.0,21.93,21.94,21.73,21.74,135400.0
2010-02-25 10:00:00,21.74,21.77,21.7,21.71,148700.0,21.74,21.77,21.7,21.71,148700.0
2010-02-25 11:00:00,21.7,21.86,21.69,21.79,207000.0,21.7,21.86,21.69,21.79,207000.0
2010-02-25 12:00:00,21.8,21.84,21.76,21.84,139100.0,21.8,21.84,21.76,21.84,139100.0
2010-02-25 13:00:00,21.83,21.95,21.81,21.95,102900.0,21.83,21.95,21.81,21.95,102900.0
2010-02-25 14:00:00,21.94,21.99,21.9,21.94,177500.0,21.94,21.99,21.9,21.94,177500.0
2010-02-25 15:00:00,21.94,22.03,21.92,22.02,454500.0,21.94,22.03,21.92,22.02,454500.0
2010-02-26 09:30:00,22.07,22.07,21.93,21.95,93000.0,22.07,22.07,21.93,21.95,93000.0
2010-02-26 10:00:00,21.94,21.99,21.85,21.96,169800.0,21.94,21.99,21.85,21.96,169800.0
2010-02-26 11:00:00,21.96,21.98,21.93,21.93,88500.0,21.96,21.98,21.93,21.93,88500.0
2010-02-26 12:00:00,21.93,21.95,21.88,21.92,87700.0,21.93,21.95,21.88,21.92,87700.0
2010-02-26 13:00:00,21.92,21.96,21.91,21.94,71000.0,21.92,21.96,21.91,21.94,71000.0
2010-02-26 14:00:00,21.94,21.96,21.92,21.96,57300.0,21.94,21.96,21.92,21.96,57300.0
2010-02-26 15:00:00,21.96,21.96,21.89,21.89,258700.0,21.96,21.96,21.89,21.89,258700.0
2010-03-01 09:30:00,21.76,21.98,21.72,21.94,203200.0,21.76,21.98,21.72,21.94,203200.0
2010-03-01 10:00:00,21.93,22.06,21.9,22.04,269000.0,21.93,22.06,21.9,22.04,269000.0
2010-03-01 11:00:00,22.03,22.07,22.0,22.02,189400.0,22.03,22.07,22.0,22.02,189400.0
2010-03-01 12:00:00,22.01,22.06,22.0,22.02,261400.0,22.01,22.06,22.0,22.02,261400.0
2010-03-01 13:00:00,22.01,22.04,22.01,22.02,294100.0,22.01,22.04,22.01,22.02,294100.0
2010-03-01 14:00:00,22.02,22.05,22.01,22.04,241400.0,22.02,22.05,22.01,22.04,241400.0
2010-03-01 15:00:00,22.04,22.07,22.02,22.07,449400.0,22.04,22.07,22.02,22.07,449400.0
2010-03-02 09:30:00,22.07,22.24,22.07,22.18,156100.0,22.07,22.24,22.07,22.18,156100.0
2010-03-02 10:00:00,22.17,22.24,22.17,22.22,156000.0,22.17,22.24,22.17,22.22,156000.0
2010-03-02 11:00:00,22.23,22.25,22.22,22.23,330700.0,22.23,22.25,22.22,22.23,330700.0
2010-03-02 12:00:00,22.23,22.23,22.19,22.22,77100.0,22.23,22.23,22.19,22.22,77100.0
2010-03-02 13:00:00,22.22,22.24,22.2,22.24,93500.0,22.22,22.24,22.2,22.24,93500.0
2010-03-02 14:00:00,22.24,22.24,22.17,22.19,261700.0,22.24,22.24,22.17,22.19,261700.0
2010-03-02 15:00:00,22.19,22.24,22.15,22.22,642700.0,22.19,22.24,22.15,22.22,642700.0
2010-03-03 09:30:00,22.17,22.2,22.05,22.13,76400.0,22.17,22.2,22.05,22.13,76400.0
2010-03-03 10:00:00,22.14,22.24,22.13,22.24,96300.0,22.14,22.24,22.13,22.24,96300.0
2010-03-03 11:00:00,22.24,22.34,22.23,22.28,160500.0,22.24,22.34,22.23,22.28,160500.0
2010-03-03 12:00:00,22.27,22.28,22.18,22.18,59700.0,22.27,22.28,22.18,22.18,59700.0
2010-03-03 13:00:00,22.18,22.25,22.18,22.21,86000.0,22.18,22.25,22.18,22.21,86000.0
2010-03-03 14:00:00,22.21,22.23,22.16,22.17,136400.0,22.21,22.23,22.16,22.17,136400.0
2010-03-03 15:00:00,22.17,22.22,22.17,22.18,137400.0,22.17,22.22,22.17,22.18,137400.0
2010-03-04 09:30:00,22.17,22.3,22.17,22.29,44900.0,22.17,22.3,22.17,22.29,44900.0
2010-03-04 10:00:00,22.28,22.28,22.1,22.14,98800.0,22.28,22.28,22.1,22.14,98800.0
2010-03-04 11:00:00,22.15,22.24,22.14,22.23,54600.0,22.15,22.24,22.14,22.23,54600.0
2010-03-04 12:00:00,22.24,22.24,22.19,22.19,33700.0,22.24,22.24,22.19,22.19,33700.0
2010-03-04 13:00:00,22.19,22.23,22.17,22.2,81700.0,22.19,22.23,22.17,22.2,81700.0
2010-03-04 14:00:00,22.19,22.23,22.19,22.22,87100.0,22.19,22.23,22.19,22.22,87100.0
2010-03-04 15:00:00,22.22,22.27,22.21,22.26,268500.0,22.22,22.27,22.21,22.26,268500.0
2010-03-05 09:30:00,22.3,22.39,22.21,22.39,79500.0,22.3,22.39,22.21,22.39,79500.0
2010-03-05 10:00:00,22.39,22.49,22.38,22.48,121700.0,22.39,22.49,22.38,22.48,121700.0
2010-03-05 11:00:00,22.48,22.49,22.43,22.43,61800.0,22.48,22.49,22.43,22.43,61800.0
2010-03-05 12:00:00,22.43,22.44,22.4,22.4,50000.0,22.43,22.44,22.4,22.4,50000.0
2010-03-05 13:00:00,22.4,22.45,22.4,22.41,75200.0,22.4,22.45,22.4,22.41,75200.0
2010-03-05 14:00:00,22.41,22.45,22.41,22.44,52500.0,22.41,22.45,22.41,22.44,52500.0
2010-03-05 15:00:00,22.45,22.48,22.4,22.44,192300.0,22.45,22.48,22.4,22.44,192300.0
2010-03-08 09:30:00,22.5,22.53,22.33,22.47,52600.0,22.5,22.53,22.33,22.47,52600.0
2010-03-08 10:00:00,22.47,22.5,22.47,22.47,59800.0,22.47,22.5,22.47,22.47,59800.0
2010-03-08 11:00:00,22.48,22.48,22.44,22.45,53700.0,22.48,22.48,22.44,22.45,53700.0
2010-03-08 12:00:00,22.45,22.48,22.45,22.47,47700.0,22.45,22.48,22.45,22.47,47700.0
2010-03-08 13:00:00,22.47,22.49,22.46,22.46,60800.0,22.47,22.49,22.46,22.46,60800.0
2010-03-08 14:00:00,22.46,22.48,22.42,22.43,82500.0,22.46,22.48,22.42,22.43,82500.0
2010-03-08 15:00:00,22.43,22.47,22.41,22.46,202500.0,22.43,22.47,22.41,22.46,202500.0
2010-03-09 09:30:00,22.56,22.56,22.37,22.5,65700.0,22.56,22.56,22.37,22.5,65700.0
2010-03-09 10:00:00,22.49,22.6,22.47,22.58,134400.0,22.49,22.6,22.47,22.58,134400.0
2010-03-09 11:00:00,22.58,22.64,22.54,22.57,111500.0,22.58,22.64,22.54,22.57,111500.0
2010-03-09 12:00:00,22.57,22.64,22.57,22.63,42800.0,22.57,22.64,22.57,22.63,42800.0
2010-03-09 13:00:00,22.62,22.63,22.56,22.56,88700.0,22.62,22.63,22.56,22.56,88700.0
2010-03-09 14:00:00,22.56,22.6,22.54,22.54,105700.0,22.56,22.6,22.54,22.54,105700.0
2010-03-09 15:00:00,22.54,22.57,22.46,22.52,220200.0,22.54,22.57,22.46,22.52,220200.0
2010-03-10 09:30:00,22.47,22.63,22.47,22.6,42700.0,22.47,22.63,22.47,22.6,42700.0
2010-03-10 10:00:00,22.59,22.7,22.57,22.64,105200.0,22.59,22.7,22.57,22.64,105200.0
2010-03-10 11:00:00,22.64,22.69,22.61,22.64,84900.0,22.64,22.69,22.61,22.64,84900.0
2010-03-10 12:00:00,22.64,22.67,22.61,22.67,132300.0,22.64,22.67,22.61,22.67,132300.0
2010-03-10 13:00:00,22.67,22.71,22.64,22.67,121400.0,22.67,22.71,22.64,22.67,121400.0
2010-03-10 14:00:00,22.67,22.67,22.63,22.65,117600.0,22.67,22.67,22.63,22.65,117600.0
2010-03-10 15:00:00,22.65,22.75,22.64,22.75,281100.0,22.65,22.75,22.64,22.75,281100.0
2010-03-11 09:30:00,22.63,22.8,22.63,22.79,162700.0,22.63,22.8,22.63,22.79,162700.0
2010-03-11 10:00:00,22.78,22.8,22.62,22.64,117100.0,22.78,22.8,22.62,22.64,117100.0
2010-03-11 11:00:00,22.64,22.66,22.62,22.64,92000.0,22.64,22.66,22.62,22.64,92000.0
2010-03-11 12:00:00,22.63,22.65,22.57,22.6,93200.0,22.63,22.65,22.57,22.6,93200.0
2010-03-11 13:00:00,22.6,22.6,22.59,22.59,69200.0,22.6,22.6,22.59,22.59,69200.0
2010-03-11 14:00:00,22.6,22.62,22.59,22.6,102700.0,22.6,22.62,22.59,22.6,102700.0
2010-03-11 15:00:00,22.6,22.69,22.6,22.65,306500.0,22.6,22.69,22.6,22.65,306500.0
2010-03-12 09:30:00,22.76,22.76,22.58,22.69,59900.0,22.76,22.76,22.58,22.69,59900.0
2010-03-12 10:00:00,22.69,22.69,22.55,22.65,101300.0,22.69,22.69,22.55,22.65,101300.0
2010-03-12 11:00:00,22.65,22.7,22.61,22.63,64500.0,22.65,22.7,22.61,22.63,64500.0
2010-03-12 12:00:00,22.63,22.66,22.57,22.66,59800.0,22.63,22.66,22.57,22.66,59800.0
2010-03-12 13:00:00,22.65,22.67,22.61,22.63,58300.0,22.65,22.67,22.61,22.63,58300.0
2010-03-12 14:00:00,22.63,22.67,22.62,22.65,69600.0,22.63,22.67,22.62,22.65,69600.0
2010-03-12 15:00:00,22.64,22.75,22.64,22.75,130400.0,22.64,22.75,22.64,22.75,130400.0
2010-03-15 09:30:00,22.66,22.75,22.6,22.6,50600.0,22.66,22.75,22.6,22.6,50600.0
2010-03-15 10:00:00,22.59,22.7,22.58,22.64,77800.0,22.59,22.7,22.58,22.64,77800.0
2010-03-15 11:00:00,22.64,22.65,22.45,22.46,137700.0,22.64,22.65,22.45,22.46,137700.0
2010-03-15 12:00:00,22.45,22.53,22.45,22.51,68200.0,22.45,22.53,22.45,22.51,68200.0
2010-03-15 13:00:00,22.51,22.51,22.48,22.49,61200.0,22.51,22.51,22.48,22.49,61200.0
2010-03-15 14:00:00,22.5,22.55,22.48,22.52,92700.0,22.5,22.55,22.48,22.52,92700.0
2010-03-15 15:00:00,22.53,22.66,22.52,22.66,161800.0,22.53,22.66,22.52,22.66,161800.0
2010-03-16 09:30:00,22.51,22.54,22.38,22.43,112800.0,22.51,22.54,22.38,22.43,112800.0
2010-03-16 10:00:00,22.42,22.6,22.4,22.6,81700.0,22.42,22.6,22.4,22.6,81700.0
2010-03-16 11:00:00,22.6,22.64,22.52,22.54,83900.0,22.6,22.64,22.52,22.54,83900.0
2010-03-16 12:00:00,22.55,22.55,22.51,22.53,48600.0,22.55,22.55,22.51,22.53,48600.0
2010-03-16 13:00:00,22.53,22.53,22.45,22.49,109000.0,22.53,22.53,22.45,22.49,109000.0
2010-03-16 14:00:00,22.48,22.6,22.46,22.6,195000.0,22.48,22.6,22.46,22.6,195000.0
2010-03-16 15:00:00,22.59,22.62,22.52,22.62,343200.0,22.59,22.62,22.52,22.62,343200.0
2010-03-17 09:30:00,22.6,22.65,22.44,22.64,66500.0,22.6,22.65,22.44,22.64,66500.0
2010-03-17 10:00:00,22.64,22.67,22.58,22.58,170400.0,22.64,22.67,22.58,22.58,170400.0
2010-03-17 11:00:00,22.58,22.66,22.58,22.66,73600.0,22.58,22.66,22.58,22.66,73600.0
2010-03-17 12:00:00,22.65,22.73,22.65,22.71,102600.0,22.65,22.73,22.65,22.71,102600.0
2010-03-17 13:00:00,22.71,22.76,22.65,22.74,113400.0,22.71,22.76,22.65,22.74,113400.0
2010-03-17 14:00:00,22.73,22.76,22.66,22.66,96300.0,22.73,22.76,22.66,22.66,96300.0
2010-03-17 15:00:00,22.66,22.7,22.64,22.65,328400.0,22.66,22.7,22.64,22.65,328400.0
2010-03-18 09:30:00,22.58,22.72,22.58,22.72,38600.0,22.58,22.72,22.58,22.72,38600.0
2010-03-18 10:00:00,22.71,22.8,22.69,22.8,74000.0,22.71,22.8,22.69,22.8,74000.0
2010-03-18 11:00:00,22.79,22.86,22.74,22.76,73500.0,22.79,22.86,22.74,22.76,73500.0
2010-03-18 12:00:00,22.76,22.8,22.73,22.77,111500.0,22.76,22.8,22.73,22.77,111500.0
2010-03-18 13:00:00,22.77,22.79,22.75,22.76,63400.0,22.77,22.79,22.75,22.76,63400.0
2010-03-18 14:00:00,22.77,22.8,22.75,22.77,86900.0,22.77,22.8,22.75,22.77,86900.0
2010-03-18 15:00:00,22.77,22.81,22.73,22.78,345100.0,22.77,22.81,22.73,22.78,345100.0
2010-03-19 09:30:00,22.85,22.89,22.79,22.86,222900.0,22.85,22.89,22.79,22.86,222900.0
2010-03-19 10:00:00,22.86,22.87,22.74,22.76,111700.0,22.86,22.87,22.74,22.76,111700.0
2010-03-19 11:00:00,22.76,22.76,22.67,22.69,128100.0,22.76,22.76,22.67,22.69,128100.0
2010-03-19 12:00:00,22.69,22.69,22.59,22.59,82100.0,22.69,22.69,22.59,22.59,82100.0
2010-03-19 13:00:00,22.59,22.64,22.52,22.53,132800.0,22.59,22.64,22.52,22.53,132800.0
2010-03-19 14:00:00,22.54,22.62,22.53,22.58,89000.0,22.54,22.62,22.53,22.58,89000.0
2010-03-19 15:00:00,22.57,22.61,22.52,22.53,441700.0,22.57,22.61,22.52,22.53,441700.0
2010-03-22 09:30:00,22.52,22.77,22.52,22.73,64500.0,22.52,22.77,22.52,22.73,64500.0
2010-03-22 10:00:00,22.73,22.8,22.66,22.78,110400.0,22.73,22.8,22.66,22.78,110400.0
2010-03-22 11:00:00,22.79,22.83,22.73,22.78,89500.0,22.79,22.83,22.73,22.78,89500.0
2010-03-22 12:00:00,22.78,22.8,22.73,22.79,44000.0,22.78,22.8,22.73,22.79,44000.0
2010-03-22 13:00:00,22.79,22.81,22.75,22.75,81100.0,22.79,22.81,22.75,22.75,81100.0
2010-03-22 14:00:00,22.76,22.82,22.75,22.8,97400.0,22.76,22.82,22.75,22.8,97400.0
2010-03-22 15:00:00,22.81,22.82,22.77,22.8,186300.0,22.81,22.82,22.77,22.8,186300.0
2010-03-23 09:30:00,22.84,22.84,22.7,22.76,58100.0,22.84,22.84,22.7,22.76,58100.0
2010-03-23 10:00:00,22.75,22.77,22.62,22.62,162400.0,22.75,22.77,22.62,22.62,162400.0
2010-03-23 11:00:00,22.61,22.68,22.59,22.65,114200.0,22.61,22.68,22.59,22.65,114200.0
2010-03-23 12:00:00,22.64,22.69,22.63,22.67,215600.0,22.64,22.69,22.63,22.67,215600.0
2010-03-23 13:00:00,22.67,22.74,22.64,22.69,175500.0,22.67,22.74,22.64,22.69,175500.0
2010-03-23 14:00:00,22.69,22.74,22.67,22.73,136700.0,22.69,22.74,22.67,22.73,136700.0
2010-03-23 15:00:00,22.73,22.84,22.72,22.78,342000.0,22.73,22.84,22.72,22.78,342000.0
2010-03-24 09:30:00,22.73,22.75,22.56,22.75,614400.0,22.73,22.75,22.56,22.75,614400.0
2010-03-24 10:00:00,22.75,22.89,22.73,22.85,173700.0,22.75,22.89,22.73,22.85,173700.0
2010-03-24 11:00:00,22.85,22.92,22.82,22.92,178100.0,22.85,22.92,22.82,22.92,178100.0
2010-03-24 12:00:00,22.91,22.93,22.85,22.87,190900.0,22.91,22.93,22.85,22.87,190900.0
2010-03-24 13:00:00,22.87,22.92,22.81,22.91,180200.0,22.87,22.92,22.81,22.91,180200.0
2010-03-24 14:00:00,22.91,22.92,22.89,22.91,248000.0,22.91,22.92,22.89,22.91,248000.0
2010-03-24 15:00:00,22.91,22.93,22.81,22.81,254100.0,22.91,22.93,22.81,22.81,254100.0
2010-03-25 09:30:00,23.0,23.0,22.82,22.84,123900.0,23.0,23.0,22.82,22.84,123900.0
2010-03-25 10:00:00,22.84,22.87,22.72,22.76,103900.0,22.84,22.87,22.72,22.76,103900.0
2010-03-25 11:00:00,22.77,22.91,22.76,22.85,115600.0,22.77,22.91,22.76,22.85,115600.0
2010-03-25 12:00:00,22.85,22.86,22.78,22.83,89600.0,22.85,22.86,22.78,22.83,89600.0
2010-03-25 13:00:00,22.82,22.86,22.7,22.71,103200.0,22.82,22.86,22.7,22.71,103200.0
2010-03-25 14:00:00,22.72,22.76,22.67,22.72,122500.0,22.72,22.76,22.67,22.72,122500.0
2010-03-25 15:00:00,22.73,22.79,22.53,22.54,302300.0,22.73,22.79,22.53,22.54,302300.0
2010-03-26 09:30:00,22.61,22.67,22.55,22.56,21600.0,22.61,22.67,22.55,22.56,21600.0
2010-03-26 10:00:00,22.56,22.6,22.47,22.48,45600.0,22.56,22.6,22.47,22.48,45600.0
2010-03-26 11:00:00,22.47,22.52,22.46,22.46,45800.0,22.47,22.52,22.46,22.46,45800.0
2010-03-26 12:00:00,22.46,22.49,22.39,22.39,87700.0,22.46,22.49,22.39,22.39,87700.0
2010-03-26 13:00:00,22.4,22.43,22.38,22.39,82400.0,22.4,22.43,22.38,22.39,82400.0
2010-03-26 14:00:00,22.38,22.5,22.36,22.42,112000.0,22.38,22.5,22.36,22.42,112000.0
2010-03-26 15:00:00,22.41,22.5,22.41,22.49,163000.0,22.41,22.5,22.41,22.49,163000.0
2010-03-29 09:30:00,22.5,22.64,22.5,22.54,39900.0,22.5,22.64,22.5,22.54,39900.0
2010-03-29 10:00:00,22.53,22.6,22.46,22.55,53800.0,22.53,22.6,22.46,22.55,53800.0
2010-03-29 11:00:00,22.55,22.55,22.46,22.48,49900.0,22.55,22.55,22.46,22.48,49900.0
2010-03-29 12:00:00,22.48,22.5,22.43,22.44,56300.0,22.48,22.5,22.43,22.44,56300.0
2010-03-29 13:00:00,22.44,22.46,22.4,22.43,61600.0,22.44,22.46,22.4,22.43,61600.0
2010-03-29 14:00:00,22.42,22.44,22.37,22.4,79400.0,22.42,22.44,22.37,22.4,79400.0
2010-03-29 15:00:00,22.41,22.45,22.4,22.44,161100.0,22.41,22.45,22.4,22.44,161100.0
2010-03-30 09:30:00,22.38,22.53,22.35,22.46,35400.0,22.38,22.53,22.35,22.46,35400.0
2010-03-30 10:00:00,22.46,22.5,22.39,22.41,46400.0,22.46,22.5,22.39,22.41,46400.0
2010-03-30 11:00:00,22.42,22.42,22.36,22.4,96200.0,22.42,22.42,22.36,22.4,96200.0
2010-03-30 12:00:00,22.4,22.42,22.37,22.41,86800.0,22.4,22.42,22.37,22.41,86800.0
2010-03-30 13:00:00,22.42,22.43,22.37,22.4,82200.0,22.42,22.43,22.37,22.4,82200.0
2010-03-30 14:00:00,22.41,22.47,22.4,22.44,92700.0,22.41,22.47,22.4,22.44,92700.0
2010-03-30 15:00:00,22.45,22.5,22.42,22.46,162100.0,22.45,22.5,22.42,22.46,162100.0
2010-03-31 09:30:00,22.48,22.5,22.36,22.41,87900.0,22.48,22.5,22.36,22.41,87900.0
2010-03-31 10:00:00,22.41,22.5,22.4,22.48,67900.0,22.41,22.5,22.4,22.48,67900.0
2010-03-31 11:00:00,22.49,22.49,22.41,22.46,46100.0,22.49,22.49,22.41,22.46,46100.0
2010-03-31 12:00:00,22.45,22.53,22.43,22.49,85600.0,22.45,22.53,22.43,22.49,85600.0
2010-03-31 13:00:00,22.49,22.51,22.44,22.51,50300.0,22.49,22.51,22.44,22.51,50300.0
2010-03-31 14:00:00,22.5,22.51,22.4,22.4,47800.0,22.5,22.51,22.4,22.4,47800.0
2010-03-31 15:00:00,22.4,22.44,22.34,22.37,253800.0,22.4,22.44,22.34,22.37,253800.0
2010-04-01 09:30:00,22.41,22.63,22.39,22.58,41400.0,22.41,22.63,22.39,22.58,41400.0
2010-04-01 10:00:00,22.58,22.62,22.47,22.56,139500.0,22.58,22.62,22.47,22.56,139500.0
2010-04-01 11:00:00,22.55,22.62,22.5,22.55,148000.0,22.55,22.62,22.5,22.55,148000.0
2010-04-01 12:00:00,22.55,22.58,22.5,22.57,225000.0,22.55,22.58,22.5,22.57,225000.0
2010-04-01 13:00:00,22.56,22.56,22.48,22.48,231900.0,22.56,22.56,22.48,22.48,231900.0
2010-04-01 14:00:00,22.48,22.51,22.41,22.47,196700.0,22.48,22.51,22.41,22.47,196700.0
2010-04-01 15:00:00,22.47,22.56,22.46,22.56,307700.0,22.47,22.56,22.46,22.56,307700.0
2010-04-05 09:30:00,22.51,22.83,22.51,22.81,78600.0,22.51,22.83,22.51,22.81,78600.0
2010-04-05 10:00:00,22.81,22.95,22.8,22.95,186300.0,22.81,22.95,22.8,22.95,186300.0
2010-04-05 11:00:00,22.93,22.93,22.81,22.92,304700.0,22.93,22.93,22.81,22.92,304700.0
2010-04-05 12:00:00,22.92,22.98,22.89,22.9,151500.0,22.92,22.98,22.89,22.9,151500.0
2010-04-05 13:00:00,22.89,22.96,22.89,22.96,217500.0,22.89,22.96,22.89,22.96,217500.0
2010-04-05 14:00:00,22.96,22.99,22.91,22.99,204700.0,22.96,22.99,22.91,22.99,204700.0
2010-04-05 15:00:00,22.98,23.01,22.94,23.01,541300.0,22.98,23.01,22.94,23.01,541300.0
2010-04-06 09:30:00,23.06,23.06,22.81,22.81,106000.0,23.06,23.06,22.81,22.81,106000.0
2010-04-06 10:00:00,22.81,22.82,22.64,22.65,154900.0,22.81,22.82,22.64,22.65,154900.0
2010-04-06 11:00:00,22.66,22.72,22.61,22.72,92900.0,22.66,22.72,22.61,22.72,92900.0
2010-04-06 12:00:00,22.72,22.79,22.72,22.74,93800.0,22.72,22.79,22.72,22.74,93800.0
2010-04-06 13:00:00,22.74,22.81,22.74,22.81,65700.0,22.74,22.81,22.74,22.81,65700.0
2010-04-06 14:00:00,22.81,22.94,22.8,22.9,118500.0,22.81,22.94,22.8,22.9,118500.0
2010-04-06 15:00:00,22.9,22.93,22.86,22.91,244700.0,22.9,22.93,22.86,22.91,244700.0
2010-04-07 09:30:00,22.81,22.81,22.7,22.72,37500.0,22.81,22.81,22.7,22.72,37500.0
2010-04-07 10:00:00,22.72,22.81,22.67,22.74,92900.0,22.72,22.81,22.67,22.74,92900.0
2010-04-07 11:00:00,22.74,22.77,22.69,22.76,97900.0,22.74,22.77,22.69,22.76,97900.0
2010-04-07 12:00:00,22.76,22.79,22.68,22.69,160400.0,22.76,22.79,22.68,22.69,160400.0
2010-04-07 13:00:00,22.7,22.73,22.66,22.73,80400.0,22.7,22.73,22.66,22.73,80400.0
2010-04-07 14:00:00,22.72,22.74,22.65,22.68,162500.0,22.72,22.74,22.65,22.68,162500.0
2010-04-07 15:00:00,22.67,22.73,22.57,22.73,287800.0,22.67,22.73,22.57,22.73,287800.0
2010-04-08 09:30:00,22.65,22.7,22.5,22.5,42900.0,22.65,22.7,22.5,22.5,42900.0
2010-04-08 10:00:00,22.51,22.61,22.5,22.56,114500.0,22.51,22.61,22.5,22.56,114500.0
2010-04-08 11:00:00,22.56,22.6,22.53,22.58,87900.0,22.56,22.6,22.53,22.58,87900.0
2010-04-08 12:00:00,22.58,22.68,22.57,22.67,99100.0,22.58,22.68,22.57,22.67,99100.0
2010-04-08 13:00:00,22.67,22.68,22.59,22.61,79700.0,22.67,22.68,22.59,22.61,79700.0
2010-04-08 14:00:00,22.61,22.68,22.6,22.68,74500.0,22.61,22.68,22.6,22.68,74500.0
2010-04-08 15:00:00,22.69,22.7,22.64,22.7,215400.0,22.69,22.7,22.64,22.7,215400.0
2010-04-09 09:30:00,22.76,22.9,22.65,22.88,226700.0,22.76,22.9,22.65,22.88,226700.0
2010-04-09 10:00:00,22.87,22.95,22.81,22.85,173700.0,22.87,22.95,22.81,22.85,173700.0
2010-04-09 11:00:00,22.86,22.9,22.84,22.88,67100.0,22.86,22.9,22.84,22.88,67100.0
2010-04-09 12:00:00,22.88,22.89,22.83,22.85,54200.0,22.88,22.89,22.83,22.85,54200.0
2010-04-09 13:00:00,22.84,22.86,22.84,22.85,34300.0,22.84,22.86,22.84,22.85,34300.0
2010-04-09 14:00:00,22.85,22.9,22.85,22.9,49300.0,22.85,22.9,22.85,22.9,49300.0
2010-04-09 15:00:00,22.89,23.05,22.89,23.04,312600.0,22.89,23.05,22.89,23.04,312600.0
2010-04-12 09:30:00,23.09,23.09,22.89,22.89,38200.0,23.09,23.09,22.89,22.89,38200.0
2010-04-12 10:00:00,22.9,22.95,22.88,22.91,51700.0,22.9,22.95,22.88,22.91,51700.0
2010-04-12 11:00:00,22.9,22.96,22.89,22.96,75100.0,22.9,22.96,22.89,22.96,75100.0
2010-04-12 12:00:00,22.96,22.99,22.94,22.98,44400.0,22.96,22.99,22.94,22.98,44400.0
2010-04-12 13:00:00,22.99,23.05,22.98,23.03,88000.0,22.99,23.05,22.98,23.03,88000.0
2010-04-12 14:00:00,23.03,23.03,23.0,23.02,67200.0,23.03,23.03,23.0,23.02,67200.0
2010-04-12 15:00:00,23.01,23.07,22.99,23.06,317300.0,23.01,23.07,22.99,23.06,317300.0
2010-04-13 09:30:00,23.07,23.19,23.04,23.13,64400.0,23.07,23.19,23.04,23.13,64400.0
2010-04-13 10:00:00,23.12,23.15,23.01,23.11,86800.0,23.12,23.15,23.01,23.11,86800.0
2010-04-13 11:00:00,23.1,23.16,23.1,23.14,85900.0,23.1,23.16,23.1,23.14,85900.0
2010-04-13 12:00:00,23.15,23.2,23.14,23.2,91100.0,23.15,23.2,23.14,23.2,91100.0
2010-04-13 13:00:00,23.19,23.23,23.17,23.23,101700.0,23.19,23.23,23.17,23.23,101700.0
2010-04-13 14:00:00,23.23,23.23,23.2,23.21,110100.0,23.23,23.23,23.2,23.21,110100.0
2010-04-13 15:00:00,23.21,23.28,23.19,23.28,351100.0,23.21,23.28,23.19,23.28,351100.0
2010-04-14 09:30:00,23.35,23.4,23.26,23.3,106300.0,23.35,23.4,23.26,23.3,106300.0
2010-04-14 10:00:00,23.3,23.44,23.19,23.43,160300.0,23.3,23.44,23.19,23.43,160300.0
2010-04-14 11:00:00,23.43,23.45,23.32,23.33,58400.0,23.43,23.45,23.32,23.33,58400.0
2010-04-14 12:00:00,23.33,23.34,23.28,23.29,44900.0,23.33,23.34,23.28,23.29,44900.0
2010-04-14 13:00:00,23.29,23.36,23.28,23.36,65100.0,23.29,23.36,23.28,23.36,65100.0
2010-04-14 14:00:00,23.36,23.41,23.35,23.38,73500.0,23.36,23.41,23.35,23.38,73500.0
2010-04-14 15:00:00,23.38,23.4,23.32,23.38,293900.0,23.38,23.4,23.32,23.38,293900.0
2010-04-15 09:30:00,23.28,23.31,23.17,23.2,22300.0,23.28,23.31,23.17,23.2,22300.0
2010-04-15 10:00:00,23.2,23.24,23.17,23.21,89800.0,23.2,23.24,23.17,23.21,89800.0
2010-04-15 11:00:00,23.22,23.22,23.17,23.19,67100.0,23.22,23.22,23.17,23.19,67100.0
2010-04-15 12:00:00,23.19,23.21,23.19,23.21,38700.0,23.19,23.21,23.19,23.21,38700.0
2010-04-15 13:00:00,23.21,23.22,23.18,23.2,55100.0,23.21,23.22,23.18,23.2,55100.0
2010-04-15 14:00:00,23.2,23.22,23.18,23.21,61300.0,23.2,23.22,23.18,23.21,61300.0
2010-04-15 15:00:00,23.21,23.22,23.15,23.15,247200.0,23.21,23.22,23.15,23.15,247200.0
2010-04-16 09:30:00,23.26,23.26,22.98,23.06,80900.0,23.26,23.26,22.98,23.06,80900.0
2010-04-16 10:00:00,23.05,23.19,23.03,23.12,218900.0,23.05,23.19,23.03,23.12,218900.0
2010-04-16 11:00:00,23.12,23.14,22.93,22.96,282200.0,23.12,23.14,22.93,22.96,282200.0
2010-04-16 12:00:00,22.95,23.02,22.88,22.91,149300.0,22.95,23.02,22.88,22.91,149300.0
2010-04-16 13:00:00,22.91,23.0,22.89,22.92,137500.0,22.91,23.0,22.89,22.92,137500.0
2010-04-16 14:00:00,22.93,23.07,22.92,23.04,125500.0,22.93,23.07,22.92,23.04,125500.0
2010-04-16 15:00:00,23.04,23.15,23.01,23.08,301300.0,23.04,23.15,23.01,23.08,301300.0
2010-04-19 09:30:00,23.0,23.06,22.9,22.93,82600.0,23.0,23.06,22.9,22.93,82600.0
2010-04-19 10:00:00,22.92,23.04,22.87,22.92,158400.0,22.92,23.04,22.87,22.92,158400.0
2010-04-19 11:00:00,22.93,22.93,22.71,22.74,165400.0,22.93,22.93,22.71,22.74,165400.0
2010-04-19 12:00:00,22.75,22.98,22.74,22.9,199100.0,22.75,22.98,22.74,22.9,199100.0
2010-04-19 13:00:00,22.91,22.95,22.88,22.95,208600.0,22.91,22.95,22.88,22.95,208600.0
2010-04-19 14:00:00,22.94,23.1,22.94,23.1,156700.0,22.94,23.1,22.94,23.1,156700.0
2010-04-19 15:00:00,23.1,23.11,23.01,23.05,209800.0,23.1,23.11,23.01,23.05,209800.0
2010-04-20 09:30:00,23.03,23.14,22.96,23.11,54500.0,23.03,23.14,22.96,23.11,54500.0
2010-04-20 10:00:00,23.12,23.19,23.02,23.16,79700.0,23.12,23.19,23.02,23.16,79700.0
2010-04-20 11:00:00,23.16,23.25,23.15,23.22,131900.0,23.16,23.25,23.15,23.22,131900.0
2010-04-20 12:00:00,23.21,23.25,23.2,23.24,56800.0,23.21,23.25,23.2,23.24,56800.0
2010-04-20 13:00:00,23.24,23.26,23.2,23.24,72700.0,23.24,23.26,23.2,23.24,72700.0
2010-04-20 14:00:00,23.24,23.29,23.23,23.29,56100.0,23.24,23.29,23.23,23.29,56100.0
2010-04-20 15:00:00,23.28,23.29,23.21,23.22,245200.0,23.28,23.29,23.21,23.22,245200.0
2010-04-21 09:30:00,23.07,23.25,23.07,23.18,34500.0,23.07,23.25,23.07,23.18,34500.0
2010-04-21 10:00:00,23.18,23.28,23.11,23.17,98200.0,23.18,23.28,23.11,23.17,98200.0
2010-04-21 11:00:00,23.18,23.18,23.08,23.16,85900.0,23.18,23.18,23.08,23.16,85900.0
2010-04-21 12:00:00,23.16,23.23,23.15,23.23,43100.0,23.16,23.23,23.15,23.23,43100.0
2010-04-21 13:00:00,23.22,23.26,23.15,23.23,54600.0,23.22,23.26,23.15,23.23,54600.0
2010-04-21 14:00:00,23.23,23.23,23.15,23.2,98500.0,23.23,23.23,23.15,23.2,98500.0
2010-04-21 15:00:00,23.2,23.29,23.2,23.23,164300.0,23.2,23.29,23.2,23.23,164300.0
2010-04-22 09:30:00,23.05,23.05,22.65,22.94,69100.0,23.05,23.05,22.65,22.94,69100.0
2010-04-22 10:00:00,22.94,23.07,22.87,22.99,227400.0,22.94,23.07,22.87,22.99,227400.0
2010-04-22 11:00:00,22.99,22.99,22.85,22.87,115700.0,22.99,22.99,22.85,22.87,115700.0
2010-04-22 12:00:00,22.87,22.99,22.86,22.94,142700.0,22.87,22.99,22.86,22.94,142700.0
2010-04-22 13:00:00,22.93,23.07,22.92,23.02,104600.0,22.93,23.07,22.92,23.02,104600.0
2010-04-22 14:00:00,23.03,23.09,22.98,23.03,162600.0,23.03,23.09,22.98,23.03,162600.0
2010-04-22 15:00:00,23.03,23.19,23.03,23.16,213800.0,23.03,23.19,23.03,23.16,213800.0
2010-04-23 09:30:00,23.15,23.15,22.86,23.03,37000.0,23.15,23.15,22.86,23.03,37000.0
2010-04-23 10:00:00,23.04,23.14,23.0,23.01,101600.0,23.04,23.14,23.0,23.01,101600.0
2010-04-23 11:00:00,23.01,23.09,22.98,23.09,90000.0,23.01,23.09,22.98,23.09,90000.0
2010-04-23 12:00:00,23.1,23.1,23.04,23.1,60800.0,23.1,23.1,23.04,23.1,60800.0
2010-04-23 13:00:00,23.09,23.1,23.05,23.08,56000.0,23.09,23.1,23.05,23.08,56000.0
2010-04-23 14:00:00,23.07,23.13,23.06,23.11,78200.0,23.07,23.13,23.06,23.11,78200.0
2010-04-23 15:00:00,23.11,23.18,23.08,23.14,142600.0,23.11,23.18,23.08,23.14,142600.0
2010-04-26 09:30:00,23.01,23.16,23.01,23.13,18900.0,23.01,23.16,23.01,23.13,18900.0
2010-04-26 10:00:00,23.13,23.24,23.13,23.22,101700.0,23.13,23.24,23.13,23.22,101700.0
2010-04-26 11:00:00,23.22,23.24,23.17,23.18,92600.0,23.22,23.24,23.17,23.18,92600.0
2010-04-26 12:00:00,23.17,23.22,23.14,23.17,52400.0,23.17,23.22,23.14,23.17,52400.0
2010-04-26 13:00:00,23.18,23.2,23.16,23.17,78700.0,23.18,23.2,23.16,23.17,78700.0
2010-04-26 14:00:00,23.18,23.23,23.16,23.16,50800.0,23.18,23.23,23.16,23.16,50800.0
2010-04-26 15:00:00,23.16,23.2,23.11,23.18,195000.0,23.16,23.2,23.11,23.18,195000.0
2010-04-27 09:30:00,23.08,23.17,23.01,23.14,77100.0,23.08,23.17,23.01,23.14,77100.0
2010-04-27 10:00:00,23.14,23.21,23.11,23.19,179700.0,23.14,23.21,23.11,23.19,179700.0
2010-04-27 11:00:00,23.19,23.21,22.93,23.0,263800.0,23.19,23.21,22.93,23.0,263800.0
2010-04-27 12:00:00,23.0,23.07,22.92,23.03,245800.0,23.0,23.07,22.92,23.03,245800.0
2010-04-27 13:00:00,23.03,23.17,23.02,23.04,131500.0,23.03,23.17,23.02,23.04,131500.0
2010-04-27 14:00:00,23.04,23.06,22.99,23.0,129200.0,23.04,23.06,22.99,23.0,129200.0
2010-04-27 15:00:00,23.0,23.04,22.76,22.8,711700.0,23.0,23.04,22.76,22.8,711700.0
2010-04-28 09:30:00,22.86,22.94,22.7,22.81,26500.0,22.86,22.94,22.7,22.81,26500.0
2010-04-28 10:00:00,22.79,22.88,22.77,22.85,224400.0,22.79,22.88,22.77,22.85,224400.0
2010-04-28 11:00:00,22.86,22.99,22.84,22.91,216100.0,22.86,22.99,22.84,22.91,216100.0
2010-04-28 12:00:00,22.91,23.04,22.84,23.01,163200.0,22.91,23.04,22.84,23.01,163200.0
2010-04-28 13:00:00,23.02,23.07,22.96,22.96,146300.0,23.02,23.07,22.96,22.96,146300.0
2010-04-28 14:00:00,22.95,23.05,22.9,23.02,196000.0,22.95,23.05,22.9,23.02,196000.0
2010-04-28 15:00:00,23.02,23.03,22.93,23.01,248000.0,23.02,23.03,22.93,23.01,248000.0
2010-04-29 09:30:00,22.81,23.13,22.81,23.1,55600.0,22.81,23.13,22.81,23.1,55600.0
2010-04-29 10:00:00,23.1,23.2,23.01,23.17,116800.0,23.1,23.2,23.01,23.17,116800.0
2010-04-29 11:00:00,23.17,23.19,23.11,23.17,81500.0,23.17,23.19,23.11,23.17,81500.0
2010-04-29 12:00:00,23.18,23.2,23.11,23.15,89900.0,23.18,23.2,23.11,23.15,89900.0
2010-04-29 13:00:00,23.15,23.22,23.15,23.19,84700.0,23.15,23.22,23.15,23.19,84700.0
2010-04-29 14:00:00,23.18,23.23,23.13,23.13,163100.0,23.18,23.23,23.13,23.13,163100.0
2010-04-29 15:00:00,23.14,23.16,23.07,23.14,375700.0,23.14,23.16,23.07,23.14,375700.0
2010-04-30 09:30:00,23.11,23.14,23.01,23.06,15100.0,23.11,23.14,23.01,23.06,15100.0
2010-04-30 10:00:00,23.06,23.08,22.94,22.98,80100.0,23.06,23.08,22.94,22.98,80100.0
2010-04-30 11:00:00,22.99,23.01,22.91,22.94,133100.0,22.99,23.01,22.91,22.94,133100.0
2010-04-30 12:00:00,22.94,22.94,22.75,22.79,172200.0,22.94,22.94,22.75,22.79,172200.0
2010-04-30 13:00:00,22.78,22.9,22.78,22.85,61000.0,22.78,22.9,22.78,22.85,61000.0
2010-04-30 14:00:00,22.84,22.89,22.83,22.86,79600.0,22.84,22.89,22.83,22.86,79600.0
2010-04-30 15:00:00,22.86,22.89,22.66,22.67,251300.0,22.86,22.89,22.66,22.67,251300.0
2010-05-03 09:30:00,22.73,22.87,22.67,22.8,33200.0,22.73,22.87,22.67,22.8,33200.0
2010-05-03 10:00:00,22.8,22.9,22.7,22.75,79200.0,22.8,22.9,22.7,22.75,79200.0
2010-05-03 11:00:00,22.74,22.83,22.74,22.8,37800.0,22.74,22.83,22.74,22.8,37800.0
2010-05-03 12:00:00,22.81,22.92,22.78,22.9,72700.0,22.81,22.92,22.78,22.9,72700.0
2010-05-03 13:00:00,22.9,22.99,22.88,22.97,95500.0,22.9,22.99,22.88,22.97,95500.0
2010-05-03 14:00:00,22.97,22.98,22.93,22.94,81300.0,22.97,22.98,22.93,22.94,81300.0
2010-05-03 15:00:00,22.93,22.95,22.87,22.9,304400.0,22.93,22.95,22.87,22.9,304400.0
2010-05-04 09:30:00,22.69,22.7,22.27,22.58,78000.0,22.69,22.7,22.27,22.58,78000.0
2010-05-04 10:00:00,22.58,22.6,22.41,22.45,127700.0,22.58,22.6,22.41,22.45,127700.0
2010-05-04 11:00:00,22.44,22.45,22.36,22.4,151300.0,22.44,22.45,22.36,22.4,151300.0
2010-05-04 12:00:00,22.4,22.41,22.32,22.37,154700.0,22.4,22.41,22.32,22.37,154700.0
2010-05-04 13:00:00,22.37,22.43,22.37,22.41,77600.0,22.37,22.43,22.37,22.41,77600.0
2010-05-04 14:00:00,22.41,22.43,22.36,22.38,132000.0,22.41,22.43,22.36,22.38,132000.0
2010-05-04 15:00:00,22.38,22.42,22.31,22.35,323300.0,22.38,22.42,22.31,22.35,323300.0
2010-05-05 09:30:00,22.29,22.5,22.2,22.27,41100.0,22.29,22.5,22.2,22.27,41100.0
2010-05-05 10:00:00,22.25,22.3,22.19,22.25,107800.0,22.25,22.3,22.19,22.25,107800.0
2010-05-05 11:00:00,22.25,22.31,22.19,22.27,85400.0,22.25,22.31,22.19,22.27,85400.0
2010-05-05 12:00:00,22.28,22.29,22.16,22.22,96100.0,22.28,22.29,22.16,22.22,96100.0
2010-05-05 13:00:00,22.22,22.29,22.18,22.26,131400.0,22.22,22.29,22.18,22.26,131400.0
2010-05-05 14:00:00,22.26,22.32,22.13,22.15,183000.0,22.26,22.32,22.13,22.15,183000.0
2010-05-05 15:00:00,22.15,22.18,22.08,22.1,532100.0,22.15,22.18,22.08,22.1,532100.0
2010-05-06 09:30:00,21.93,22.04,21.88,22.03,97400.0,21.93,22.04,21.88,22.03,97400.0
2010-05-06 10:00:00,22.06,22.14,21.97,22.01,147100.0,22.06,22.14,21.97,22.01,147100.0
2010-05-06 11:00:00,22.0,22.04,21.87,22.04,244400.0,22.0,22.04,21.87,22.04,244400.0
2010-05-06 12:00:00,22.05,22.13,21.99,22.07,156100.0,22.05,22.13,21.99,22.07,156100.0
2010-05-06 13:00:00,22.08,22.1,21.99,22.01,318100.0,22.08,22.1,21.99,22.01,318100.0
2010-05-06 14:00:00,22.02,22.03,20.69,21.69,872100.0,22.02,22.03,20.69,21.69,872100.0
2010-05-06 15:00:00,21.71,21.96,21.5,21.75,545300.0,21.71,21.96,21.5,21.75,545300.0
2010-05-07 09:30:00,21.64,21.68,21.2,21.51,110400.0,21.64,21.68,21.2,21.51,110400.0
2010-05-07 10:00:00,21.49,21.53,20.97,21.35,335800.0,21.49,21.53,20.97,21.35,335800.0
2010-05-07 11:00:00,21.33,21.75,21.31,21.48,315200.0,21.33,21.75,21.31,21.48,315200.0
2010-05-07 12:00:00,21.49,21.62,21.38,21.39,198800.0,21.49,21.62,21.38,21.39,198800.0
2010-05-07 13:00:00,21.4,21.52,21.33,21.39,216100.0,21.4,21.52,21.33,21.39,216100.0
2010-05-07 14:00:00,21.4,21.43,21.25,21.29,225900.0,21.4,21.43,21.25,21.29,225900.0
2010-05-07 15:00:00,21.28,21.4,21.17,21.32,656000.0,21.28,21.4,21.17,21.32,656000.0
2010-05-10 09:30:00,21.97,22.09,21.63,22.02,139400.0,21.97,22.09,21.63,22.02,139400.0
2010-05-10 10:00:00,22.03,22.05,21.82,21.85,197000.0,22.03,22.05,21.82,21.85,197000.0
2010-05-10 11:00:00,21.85,21.91,21.74,21.86,217300.0,21.85,21.91,21.74,21.86,217300.0
2010-05-10 12:00:00,21.87,21.96,21.84,21.91,122600.0,21.87,21.96,21.84,21.91,122600.0
2010-05-10 13:00:00,21.91,21.91,21.83,21.88,116900.0,21.91,21.91,21.83,21.88,116900.0
2010-05-10 14:00:00,21.88,21.92,21.84,21.88,113400.0,21.88,21.92,21.84,21.88,113400.0
2010-05-10 15:00:00,21.88,22.0,21.78,21.99,330400.0,21.88,22.0,21.78,21.99,330400.0
2010-05-11 09:30:00,21.76,21.85,21.65,21.79,87100.0,21.76,21.85,21.65,21.79,87100.0
2010-05-11 10:00:00,21.8,21.84,21.73,21.8,252400.0,21.8,21.84,21.73,21.8,252400.0
2010-05-11 11:00:00,21.8,21.93,21.8,21.92,136100.0,21.8,21.93,21.8,21.92,136100.0
2010-05-11 12:00:00,21.92,22.0,21.9,21.98,156300.0,21.92,22.0,21.9,21.98,156300.0
2010-05-11 13:00:00,21.99,22.12,21.88,22.11,190700.0,21.99,22.12,21.88,22.11,190700.0
2010-05-11 14:00:00,22.11,22.15,21.95,21.96,581700.0,22.11,22.15,21.95,21.96,581700.0
2010-05-11 15:00:00,21.96,22.0,21.87,21.95,587100.0,21.96,22.0,21.87,21.95,587100.0
2010-05-12 09:30:00,21.95,22.03,21.86,22.03,68900.0,21.95,22.03,21.86,22.03,68900.0
2010-05-12 10:00:00,22.04,22.13,22.0,22.12,95100.0,22.04,22.13,22.0,22.12,95100.0
2010-05-12 11:00:00,22.12,22.16,22.03,22.16,160400.0,22.12,22.16,22.03,22.16,160400.0
2010-05-12 12:00:00,22.17,22.2,22.11,22.2,118200.0,22.17,22.2,22.11,22.2,118200.0
2010-05-12 13:00:00,22.2,22.26,22.11,22.23,265500.0,22.2,22.26,22.11,22.23,265500.0
2010-05-12 14:00:00,22.22,22.32,22.2,22.3,109500.0,22.22,22.32,22.2,22.3,109500.0
2010-05-12 15:00:00,22.3,22.49,22.29,22.45,402700.0,22.3,22.49,22.29,22.45,402700.0
2010-05-13 09:30:00,22.36,22.55,22.36,22.51,50000.0,22.36,22.55,22.36,22.51,50000.0
2010-05-13 10:00:00,22.5,22.59,22.46,22.5,103800.0,22.5,22.59,22.46,22.5,103800.0
2010-05-13 11:00:00,22.5,22.56,22.39,22.41,175100.0,22.5,22.56,22.39,22.41,175100.0
2010-05-13 12:00:00,22.39,22.47,22.39,22.44,92900.0,22.39,22.47,22.39,22.44,92900.0
2010-05-13 13:00:00,22.45,22.51,22.41,22.48,102300.0,22.45,22.51,22.41,22.48,102300.0
2010-05-13 14:00:00,22.47,22.49,22.42,22.44,119600.0,22.47,22.49,22.42,22.44,119600.0
2010-05-13 15:00:00,22.44,22.47,22.32,22.36,386700.0,22.44,22.47,22.32,22.36,386700.0
2010-05-14 09:30:00,22.05,22.31,22.0,22.02,51200.0,22.05,22.31,22.0,22.02,51200.0
2010-05-14 10:00:00,22.03,22.11,21.99,21.99,103500.0,22.03,22.11,21.99,21.99,103500.0
2010-05-14 11:00:00,21.98,21.99,21.82,21.85,269100.0,21.98,21.99,21.82,21.85,269100.0
2010-05-14 12:00:00,21.85,21.96,21.75,21.95,243300.0,21.85,21.96,21.75,21.95,243300.0
2010-05-14 13:00:00,21.96,21.98,21.85,21.88,184400.0,21.96,21.98,21.85,21.88,184400.0
2010-05-14 14:00:00,21.87,21.9,21.8,21.85,324700.0,21.87,21.9,21.8,21.85,324700.0
2010-05-14 15:00:00,21.86,21.99,21.84,21.92,510500.0,21.86,21.99,21.84,21.92,510500.0
2010-05-17 09:30:00,21.79,22.15,21.79,22.05,39700.0,21.79,22.15,21.79,22.05,39700.0
2010-05-17 10:00:00,22.05,22.24,22.0,22.1,141500.0,22.05,22.24,22.0,22.1,141500.0
2010-05-17 11:00:00,22.09,22.11,21.97,21.99,152400.0,22.09,22.11,21.97,21.99,152400.0
2010-05-17 12:00:00,21.98,22.0,21.75,21.92,202300.0,21.98,22.0,21.75,21.92,202300.0
2010-05-17 13:00:00,21.92,22.01,21.88,21.98,109300.0,21.92,22.01,21.88,21.98,109300.0
2010-05-17 14:00:00,21.98,22.17,21.98,22.13,199900.0,21.98,22.17,21.98,22.13,199900.0
2010-05-17 15:00:00,22.12,22.3,22.08,22.29,451300.0,22.12,22.3,22.08,22.29,451300.0
2010-05-18 09:30:00,22.41,22.49,22.24,22.39,46600.0,22.41,22.49,22.24,22.39,46600.0
2010-05-18 10:00:00,22.4,22.44,22.07,22.17,157300.0,22.4,22.44,22.07,22.17,157300.0
2010-05-18 11:00:00,22.19,22.28,22.14,22.18,172200.0,22.19,22.28,22.14,22.18,172200.0
2010-05-18 12:00:00,22.19,22.3,22.08,22.22,167700.0,22.19,22.3,22.08,22.22,167700.0
2010-05-18 13:00:00,22.2,22.24,22.03,22.03,251300.0,22.2,22.24,22.03,22.03,251300.0
2010-05-18 14:00:00,22.04,22.11,21.88,21.92,313800.0,22.04,22.11,21.88,21.92,313800.0
2010-05-18 15:00:00,21.92,22.04,21.86,21.95,399700.0,21.92,22.04,21.86,21.95,399700.0
2010-05-19 09:30:00,21.92,22.05,21.78,21.96,64700.0,21.92,22.05,21.78,21.96,64700.0
2010-05-19 10:00:00,21.97,21.98,21.7,21.85,221100.0,21.97,21.98,21.7,21.85,221100.0
2010-05-19 11:00:00,21.84,21.86,21.64,21.71,189300.0,21.84,21.86,21.64,21.71,189300.0
2010-05-19 12:00:00,21.7,21.9,21.61,21.9,184200.0,21.7,21.9,21.61,21.9,184200.0
2010-05-19 13:00:00,21.9,22.07,21.84,21.85,250400.0,21.9,22.07,21.84,21.85,250400.0
2010-05-19 14:00:00,21.86,21.91,21.77,21.83,197800.0,21.86,21.91,21.77,21.83,197800.0
2010-05-19 15:00:00,21.84,21.9,21.65,21.8,374700.0,21.84,21.9,21.65,21.8,374700.0
2010-05-20 09:30:00,21.43,21.59,21.19,21.27,121500.0,21.43,21.59,21.19,21.27,121500.0
2010-05-20 10:00:00,21.26,21.29,21.07,21.15,278700.0,21.26,21.29,21.07,21.15,278700.0
2010-05-20 11:00:00,21.15,21.28,21.12,21.16,248800.0,21.15,21.28,21.12,21.16,248800.0
2010-05-20 12:00:00,21.17,21.26,21.07,21.07,270500.0,21.17,21.26,21.07,21.07,270500.0
2010-05-20 13:00:00,21.07,21.29,21.07,21.22,190600.0,21.07,21.29,21.07,21.22,190600.0
2010-05-20 14:00:00,21.21,21.41,21.13,21.27,331500.0,21.21,21.41,21.13,21.27,331500.0
2010-05-20 15:00:00,21.28,21.41,21.02,21.02,690300.0,21.28,21.41,21.02,21.02,690300.0
2010-05-21 09:30:00,20.91,21.16,20.73,21.07,129000.0,20.91,21.16,20.73,21.07,129000.0
2010-05-21 10:00:00,21.06,21.15,21.03,21.11,279500.0,21.06,21.15,21.03,21.11,279500.0
2010-05-21 11:00:00,21.12,21.39,21.12,21.29,295200.0,21.12,21.39,21.12,21.29,295200.0
2010-05-21 12:00:00,21.29,21.34,21.21,21.23,202200.0,21.29,21.34,21.21,21.23,202200.0
2010-05-21 13:00:00,21.23,21.28,21.13,21.24,175000.0,21.23,21.28,21.13,21.24,175000.0
2010-05-21 14:00:00,21.24,21.24,21.08,21.17,237100.0,21.24,21.24,21.08,21.17,237100.0
2010-05-21 15:00:00,21.17,21.33,21.07,21.25,524200.0,21.17,21.33,21.07,21.25,524200.0
2010-05-24 09:30:00,21.28,21.36,20.97,21.04,278100.0,21.28,21.36,20.97,21.04,278100.0
2010-05-24 10:00:00,21.03,21.18,20.96,21.02,473500.0,21.03,21.18,20.96,21.02,473500.0
2010-05-24 11:00:00,21.02,21.11,20.98,21.06,395900.0,21.02,21.11,20.98,21.06,395900.0
2010-05-24 12:00:00,21.06,21.14,20.97,21.12,230900.0,21.06,21.14,20.97,21.12,230900.0
2010-05-24 13:00:00,21.13,21.16,21.08,21.15,182200.0,21.13,21.16,21.08,21.15,182200.0
2010-05-24 14:00:00,21.16,21.26,21.14,21.26,177700.0,21.16,21.26,21.14,21.26,177700.0
2010-05-24 15:00:00,21.26,21.26,21.01,21.01,433300.0,21.26,21.26,21.01,21.01,433300.0
2010-05-25 09:30:00,20.73,21.01,20.47,20.59,109300.0,20.73,21.01,20.47,20.59,109300.0
2010-05-25 10:00:00,20.59,20.85,20.59,20.85,351800.0,20.59,20.85,20.59,20.85,351800.0
2010-05-25 11:00:00,20.85,21.0,20.85,20.99,248000.0,20.85,21.0,20.85,20.99,248000.0
2010-05-25 12:00:00,20.99,21.09,20.98,21.06,247300.0,20.99,21.09,20.98,21.06,247300.0
2010-05-25 13:00:00,21.05,21.08,20.98,21.01,218300.0,21.05,21.08,20.98,21.01,218300.0
2010-05-25 14:00:00,21.0,21.18,20.98,21.13,331100.0,21.0,21.18,20.98,21.13,331100.0
2010-05-25 15:00:00,21.13,21.35,21.11,21.31,597500.0,21.13,21.35,21.11,21.31,597500.0
2010-05-26 09:30:00,21.34,21.8,21.06,21.79,162500.0,21.34,21.8,21.06,21.79,162500.0
2010-05-26 10:00:00,21.79,21.9,21.66,21.75,326200.0,21.79,21.9,21.66,21.75,326200.0
2010-05-26 11:00:00,21.75,21.85,21.67,21.76,282300.0,21.75,21.85,21.67,21.76,282300.0
2010-05-26 12:00:00,21.76,21.93,21.76,21.9,217400.0,21.76,21.93,21.76,21.9,217400.0
2010-05-26 13:00:00,21.91,21.99,21.85,21.94,261200.0,21.91,21.99,21.85,21.94,261200.0
2010-05-26 14:00:00,21.94,21.97,21.73,21.79,473800.0,21.94,21.97,21.73,21.79,473800.0
2010-05-26 15:00:00,21.79,21.84,21.45,21.53,913300.0,21.79,21.84,21.45,21.53,913300.0
2010-05-27 09:30:00,21.77,21.96,21.67,21.79,138000.0,21.77,21.96,21.67,21.79,138000.0
2010-05-27 10:00:00,21.79,21.82,21.67,21.68,266000.0,21.79,21.82,21.67,21.68,266000.0
2010-05-27 11:00:00,21.67,21.76,21.65,21.7,194000.0,21.67,21.76,21.65,21.7,194000.0
2010-05-27 12:00:00,21.7,21.7,21.54,21.58,270100.0,21.7,21.7,21.54,21.58,270100.0
2010-05-27 13:00:00,21.58,21.63,21.52,21.53,192300.0,21.58,21.63,21.52,21.53,192300.0
2010-05-27 14:00:00,21.53,21.63,21.53,21.6,225900.0,21.53,21.63,21.53,21.6,225900.0
2010-05-27 15:00:00,21.61,21.65,21.45,21.65,647500.0,21.61,21.65,21.45,21.65,647500.0
2010-05-28 09:30:00,21.56,21.59,21.36,21.5,78500.0,21.56,21.59,21.36,21.5,78500.0
2010-05-28 10:00:00,21.49,21.57,21.41,21.47,197500.0,21.49,21.57,21.41,21.47,197500.0
2010-05-28 11:00:00,21.48,21.51,21.4,21.46,148300.0,21.48,21.51,21.4,21.46,148300.0
2010-05-28 12:00:00,21.46,21.51,21.26,21.34,205700.0,21.46,21.51,21.26,21.34,205700.0
2010-05-28 13:00:00,21.35,21.41,21.31,21.33,196800.0,21.35,21.41,21.31,21.33,196800.0
2010-05-28 14:00:00,21.33,21.46,21.3,21.4,244200.0,21.33,21.46,21.3,21.4,244200.0
2010-05-28 15:00:00,21.41,21.62,21.39,21.39,602100.0,21.41,21.62,21.39,21.39,602100.0
2010-06-01 09:30:00,21.25,21.44,21.22,21.37,87700.0,21.25,21.44,21.22,21.37,87700.0
2010-06-01 10:00:00,21.4,21.6,21.4,21.47,219100.0,21.4,21.6,21.4,21.47,219100.0
2010-06-01 11:00:00,21.47,21.51,21.33,21.35,196300.0,21.47,21.51,21.33,21.35,196300.0
2010-06-01 12:00:00,21.35,21.5,21.34,21.41,108200.0,21.35,21.5,21.34,21.41,108200.0
2010-06-01 13:00:00,21.42,21.5,21.33,21.34,254200.0,21.42,21.5,21.33,21.34,254200.0
2010-06-01 14:00:00,21.34,21.49,21.3,21.46,183700.0,21.34,21.49,21.3,21.46,183700.0
2010-06-01 15:00:00,21.47,21.49,21.22,21.24,459500.0,21.47,21.49,21.22,21.24,459500.0
2010-06-02 09:30:00,21.39,21.41,21.21,21.32,54000.0,21.39,21.41,21.21,21.32,54000.0
2010-06-02 10:00:00,21.33,21.44,21.29,21.42,173200.0,21.33,21.44,21.29,21.42,173200.0
2010-06-02 11:00:00,21.43,21.55,21.43,21.55,145300.0,21.43,21.55,21.43,21.55,145300.0
2010-06-02 12:00:00,21.55,21.63,21.54,21.62,150600.0,21.55,21.63,21.54,21.62,150600.0
2010-06-02 13:00:00,21.63,21.69,21.59,21.61,208600.0,21.63,21.69,21.59,21.61,208600.0
2010-06-02 14:00:00,21.61,21.64,21.54,21.61,178700.0,21.61,21.64,21.54,21.61,178700.0
2010-06-02 15:00:00,21.61,21.73,21.59,21.73,314500.0,21.61,21.73,21.59,21.73,314500.0
2010-06-03 09:30:00,21.63,21.91,21.62,21.91,94700.0,21.63,21.91,21.62,21.91,94700.0
2010-06-03 10:00:00,21.91,22.03,21.84,22.01,225100.0,21.91,22.03,21.84,22.01,225100.0
2010-06-03 11:00:00,22.01,22.08,21.99,22.07,158000.0,22.01,22.08,21.99,22.07,158000.0
2010-06-03 12:00:00,22.07,22.07,21.95,22.07,228300.0,22.07,22.07,21.95,22.07,228300.0
2010-06-03 13:00:00,22.08,22.11,22.03,22.08,156200.0,22.08,22.11,22.03,22.08,156200.0
2010-06-03 14:00:00,22.08,22.2,22.08,22.16,187600.0,22.08,22.2,22.08,22.16,187600.0
2010-06-03 15:00:00,22.17,22.22,22.11,22.15,305600.0,22.17,22.22,22.11,22.15,305600.0
2010-06-04 09:30:00,21.73,21.9,21.7,21.86,83600.0,21.73,21.9,21.7,21.86,83600.0
2010-06-04 10:00:00,21.86,22.03,21.85,21.95,203000.0,21.86,22.03,21.85,21.95,203000.0
2010-06-04 11:00:00,21.95,22.01,21.86,22.0,250100.0,21.95,22.01,21.86,22.0,250100.0
2010-06-04 12:00:00,21.99,21.99,21.86,21.97,203700.0,21.99,21.99,21.86,21.97,203700.0
2010-06-04 13:00:00,21.98,21.99,21.82,21.82,189400.0,21.98,21.99,21.82,21.82,189400.0
2010-06-04 14:00:00,21.82,21.86,21.65,21.66,302200.0,21.82,21.86,21.65,21.66,302200.0
2010-06-04 15:00:00,21.65,21.69,21.56,21.6,597400.0,21.65,21.69,21.56,21.6,597400.0
2010-06-07 09:30:00,21.61,21.78,21.4,21.56,48300.0,21.61,21.78,21.4,21.56,48300.0
2010-06-07 10:00:00,21.56,21.7,21.3,21.32,179700.0,21.56,21.7,21.3,21.32,179700.0
2010-06-07 11:00:00,21.32,21.43,21.32,21.39,250800.0,21.32,21.43,21.32,21.39,250800.0
2010-06-07 12:00:00,21.38,21.42,21.25,21.29,158300.0,21.38,21.42,21.25,21.29,158300.0
2010-06-07 13:00:00,21.29,21.37,21.21,21.25,165100.0,21.29,21.37,21.21,21.25,165100.0
2010-06-07 14:00:00,21.25,21.27,21.06,21.09,251800.0,21.25,21.27,21.06,21.09,251800.0
2010-06-07 15:00:00,21.09,21.18,20.92,20.93,473500.0,21.09,21.18,20.92,20.93,473500.0
2010-06-08 09:30:00,21.01,21.12,20.86,20.9,90600.0,21.01,21.12,20.86,20.9,90600.0
2010-06-08 10:00:00,20.89,21.02,20.75,20.88,181400.0,20.89,21.02,20.75,20.88,181400.0
2010-06-08 11:00:00,20.88,21.0,20.74,20.91,237000.0,20.88,21.0,20.74,20.91,237000.0
2010-06-08 12:00:00,20.92,20.96,20.82,20.93,104200.0,20.92,20.96,20.82,20.93,104200.0
2010-06-08 13:00:00,20.93,20.95,20.75,20.81,96100.0,20.93,20.95,20.75,20.81,96100.0
2010-06-08 14:00:00,20.82,20.94,20.76,20.84,166100.0,20.82,20.94,20.76,20.84,166100.0
2010-06-08 15:00:00,20.85,21.01,20.78,20.98,393700.0,20.85,21.01,20.78,20.98,393700.0
2010-06-09 09:30:00,20.91,21.21,20.91,21.16,55200.0,20.91,21.21,20.91,21.16,55200.0
2010-06-09 10:00:00,21.17,21.25,21.08,21.21,120100.0,21.17,21.25,21.08,21.21,120100.0
2010-06-09 11:00:00,21.21,21.37,21.18,21.29,118800.0,21.21,21.37,21.18,21.29,118800.0
2010-06-09 12:00:00,21.29,21.3,21.22,21.25,90500.0,21.29,21.3,21.22,21.25,90500.0
2010-06-09 13:00:00,21.26,21.33,21.24,21.28,193600.0,21.26,21.33,21.24,21.28,193600.0
2010-06-09 14:00:00,21.29,21.3,21.13,21.14,140400.0,21.29,21.3,21.13,21.14,140400.0
2010-06-09 15:00:00,21.12,21.17,20.99,21.06,306800.0,21.12,21.17,20.99,21.06,306800.0
2010-06-10 09:30:00,21.34,21.46,21.22,21.3,60100.0,21.34,21.46,21.22,21.3,60100.0
2010-06-10 10:00:00,21.29,21.39,21.12,21.16,301500.0,21.29,21.39,21.12,21.16,301500.0
2010-06-10 11:00:00,21.17,21.2,20.91,20.99,351100.0,21.17,21.2,20.91,20.99,351100.0
2010-06-10 12:00:00,21.0,21.0,20.73,20.75,299800.0,21.0,21.0,20.73,20.75,299800.0
2010-06-10 13:00:00,20.75,20.83,20.58,20.81,385000.0,20.75,20.83,20.58,20.81,385000.0
2010-06-10 14:00:00,20.82,21.03,20.77,21.0,343500.0,20.82,21.03,20.77,21.0,343500.0
2010-06-10 15:00:00,20.99,21.27,20.93,21.26,800500.0,20.99,21.27,20.93,21.26,800500.0
2010-06-11 09:30:00,21.14,21.46,21.14,21.45,73100.0,21.14,21.46,21.14,21.45,73100.0
2010-06-11 10:00:00,21.46,21.5,21.4,21.44,259500.0,21.46,21.5,21.4,21.44,259500.0
2010-06-11 11:00:00,21.44,21.56,21.39,21.54,310900.0,21.44,21.56,21.39,21.54,310900.0
2010-06-11 12:00:00,21.55,21.6,21.51,21.56,212100.0,21.55,21.6,21.51,21.56,212100.0
2010-06-11 13:00:00,21.56,21.65,21.51,21.56,161600.0,21.56,21.65,21.51,21.56,161600.0
2010-06-11 14:00:00,21.55,21.6,21.48,21.54,174100.0,21.55,21.6,21.48,21.54,174100.0
2010-06-11 15:00:00,21.55,21.75,21.52,21.75,465400.0,21.55,21.75,21.52,21.75,465400.0
2010-06-14 09:30:00,21.95,22.08,21.79,22.04,117200.0,21.95,22.08,21.79,22.04,117200.0
2010-06-14 10:00:00,22.03,22.15,22.0,22.13,192200.0,22.03,22.15,22.0,22.13,192200.0
2010-06-14 11:00:00,22.13,22.22,22.1,22.18,198300.0,22.13,22.22,22.1,22.18,198300.0
2010-06-14 12:00:00,22.18,22.25,22.15,22.16,195700.0,22.18,22.25,22.15,22.16,195700.0
2010-06-14 13:00:00,22.15,22.2,22.07,22.07,250600.0,22.15,22.2,22.07,22.07,250600.0
2010-06-14 14:00:00,22.07,22.1,22.0,22.06,235400.0,22.07,22.1,22.0,22.06,235400.0
2010-06-14 15:00:00,22.06,22.09,21.88,21.88,430700.0,22.06,22.09,21.88,21.88,430700.0
2010-06-15 09:30:00,21.89,22.2,21.89,22.17,87100.0,21.89,22.2,21.89,22.17,87100.0
2010-06-15 10:00:00,22.17,22.17,22.05,22.09,150500.0,22.17,22.17,22.05,22.09,150500.0
2010-06-15 11:00:00,22.11,22.15,22.04,22.12,113000.0,22.11,22.15,22.04,22.12,113000.0
2010-06-15 12:00:00,22.13,22.19,22.1,22.13,75300.0,22.13,22.19,22.1,22.13,75300.0
2010-06-15 13:00:00,22.13,22.2,22.07,22.14,200000.0,22.13,22.2,22.07,22.14,200000.0
2010-06-15 14:00:00,22.14,22.24,22.14,22.21,187000.0,22.14,22.24,22.14,22.21,187000.0
2010-06-15 15:00:00,22.21,22.37,22.2,22.35,271600.0,22.21,22.37,22.2,22.35,271600.0
2010-06-16 09:30:00,22.13,22.24,22.12,22.18,120600.0,22.13,22.24,22.12,22.18,120600.0
2010-06-16 10:00:00,22.19,22.21,22.1,22.21,111600.0,22.19,22.21,22.1,22.21,111600.0
2010-06-16 11:00:00,22.21,22.25,22.15,22.19,104200.0,22.21,22.25,22.15,22.19,104200.0
2010-06-16 12:00:00,22.2,22.28,22.18,22.22,102700.0,22.2,22.28,22.18,22.22,102700.0
2010-06-16 13:00:00,22.21,22.31,22.2,22.3,180900.0,22.21,22.31,22.2,22.3,180900.0
2010-06-16 14:00:00,22.31,22.38,22.3,22.37,128600.0,22.31,22.38,22.3,22.37,128600.0
2010-06-16 15:00:00,22.36,22.36,22.23,22.34,221000.0,22.36,22.36,22.23,22.34,221000.0
2010-06-17 09:30:00,22.28,22.44,22.19,22.36,90400.0,22.28,22.44,22.19,22.36,90400.0
2010-06-17 10:00:00,22.36,22.36,22.15,22.2,154800.0,22.36,22.36,22.15,22.2,154800.0
2010-06-17 11:00:00,22.2,22.36,22.18,22.34,193900.0,22.2,22.36,22.18,22.34,193900.0
2010-06-17 12:00:00,22.34,22.36,22.2,22.25,205900.0,22.34,22.36,22.2,22.25,205900.0
2010-06-17 13:00:00,22.24,22.37,22.2,22.37,89800.0,22.24,22.37,22.2,22.37,89800.0
2010-06-17 14:00:00,22.37,22.41,22.31,22.32,105500.0,22.37,22.41,22.31,22.32,105500.0
2010-06-17 15:00:00,22.32,22.41,22.31,22.39,400000.0,22.32,22.41,22.31,22.39,400000.0
2010-06-18 09:30:00,22.39,22.45,22.35,22.37,179300.0,22.39,22.45,22.35,22.37,179300.0
2010-06-18 10:00:00,22.37,22.5,22.37,22.49,134200.0,22.37,22.5,22.37,22.49,134200.0
2010-06-18 11:00:00,22.49,22.49,22.34,22.37,101500.0,22.49,22.49,22.34,22.37,101500.0
2010-06-18 12:00:00,22.37,22.39,22.3,22.34,160000.0,22.37,22.39,22.3,22.34,160000.0
2010-06-18 13:00:00,22.34,22.38,22.32,22.37,56600.0,22.34,22.38,22.32,22.37,56600.0
2010-06-18 14:00:00,22.37,22.48,22.36,22.45,89900.0,22.37,22.48,22.36,22.45,89900.0
2010-06-18 15:00:00,22.44,22.44,22.36,22.4,240700.0,22.44,22.44,22.36,22.4,240700.0
2010-06-21 09:30:00,22.51,22.53,22.36,22.52,107500.0,22.51,22.53,22.36,22.52,107500.0
2010-06-21 10:00:00,22.53,22.54,22.35,22.37,204000.0,22.53,22.54,22.35,22.37,204000.0
2010-06-21 11:00:00,22.37,22.46,22.32,22.34,115600.0,22.37,22.46,22.32,22.34,115600.0
2010-06-21 12:00:00,22.35,22.37,22.25,22.34,83700.0,22.35,22.37,22.25,22.34,83700.0
2010-06-21 13:00:00,22.34,22.38,22.28,22.31,88400.0,22.34,22.38,22.28,22.31,88400.0
2010-06-21 14:00:00,22.32,22.41,22.29,22.34,185400.0,22.32,22.41,22.29,22.34,185400.0
2010-06-21 15:00:00,22.33,22.36,22.16,22.23,332800.0,22.33,22.36,22.16,22.23,332800.0
2010-06-22 09:30:00,22.19,22.55,22.19,22.42,60500.0,22.19,22.55,22.19,22.42,60500.0
2010-06-22 10:00:00,22.42,22.52,22.31,22.49,153300.0,22.42,22.52,22.31,22.49,153300.0
2010-06-22 11:00:00,22.49,22.55,22.42,22.47,142300.0,22.49,22.55,22.42,22.47,142300.0
2010-06-22 12:00:00,22.47,22.49,22.4,22.43,109900.0,22.47,22.49,22.4,22.43,109900.0
2010-06-22 13:00:00,22.42,22.43,22.3,22.38,112900.0,22.42,22.43,22.3,22.38,112900.0
2010-06-22 14:00:00,22.38,22.4,22.16,22.19,121300.0,22.38,22.4,22.16,22.19,121300.0
2010-06-22 15:00:00,22.19,22.22,22.05,22.08,216700.0,22.19,22.22,22.05,22.08,216700.0
2010-06-23 09:30:00,22.13,22.25,21.97,22.1,56000.0,22.13,22.25,21.97,22.1,56000.0
2010-06-23 10:00:00,22.09,22.11,21.89,22.08,135200.0,22.09,22.11,21.89,22.08,135200.0
2010-06-23 11:00:00,22.09,22.09,21.98,21.99,109000.0,22.09,22.09,21.98,21.99,109000.0
2010-06-23 12:00:00,22.0,22.06,21.95,22.02,80200.0,22.0,22.06,21.95,22.02,80200.0
2010-06-23 13:00:00,22.03,22.06,21.98,21.99,102100.0,22.03,22.06,21.98,21.99,102100.0
2010-06-23 14:00:00,22.0,22.15,21.95,22.0,167900.0,22.0,22.15,21.95,22.0,167900.0
2010-06-23 15:00:00,22.0,22.07,21.91,22.03,247400.0,22.0,22.07,21.91,22.03,247400.0
2010-06-24 09:30:00,21.89,22.0,21.67,21.67,67600.0,21.89,22.0,21.67,21.67,67600.0
2010-06-24 10:00:00,21.68,21.92,21.68,21.8,155400.0,21.68,21.92,21.68,21.8,155400.0
2010-06-24 11:00:00,21.8,21.85,21.69,21.82,162300.0,21.8,21.85,21.69,21.82,162300.0
2010-06-24 12:00:00,21.83,21.88,21.73,21.79,99400.0,21.83,21.88,21.73,21.79,99400.0
2010-06-24 13:00:00,21.79,21.94,21.77,21.94,77500.0,21.79,21.94,21.77,21.94,77500.0
2010-06-24 14:00:00,21.94,21.94,21.74,21.77,96300.0,21.94,21.94,21.74,21.77,96300.0
2010-06-24 15:00:00,21.76,21.8,21.65,21.69,298200.0,21.76,21.8,21.65,21.69,298200.0
2010-06-25 09:30:00,21.7,21.75,21.58,21.74,92600.0,21.7,21.75,21.58,21.74,92600.0
2010-06-25 10:00:00,21.74,21.88,21.73,21.76,205600.0,21.74,21.88,21.73,21.76,205600.0
2010-06-25 11:00:00,21.76,21.9,21.76,21.87,172600.0,21.76,21.9,21.76,21.87,172600.0
2010-06-25 12:00:00,21.87,21.92,21.8,21.83,164400.0,21.87,21.92,21.8,21.83,164400.0
2010-06-25 13:00:00,21.83,22.07,21.83,22.0,181800.0,21.83,22.07,21.83,22.0,181800.0
2010-06-25 14:00:00,22.0,22.01,21.88,21.97,113900.0,22.0,22.01,21.88,21.97,113900.0
2010-06-25 15:00:00,21.97,21.99,21.79,21.86,398900.0,21.97,21.99,21.79,21.86,398900.0
2010-06-28 09:30:00,21.89,21.97,21.76,21.85,53100.0,21.89,21.97,21.76,21.85,53100.0
2010-06-28 10:00:00,21.85,22.08,21.72,22.08,175300.0,21.85,22.08,21.72,22.08,175300.0
2010-06-28 11:00:00,22.08,22.13,22.02,22.04,111700.0,22.08,22.13,22.02,22.04,111700.0
2010-06-28 12:00:00,22.04,22.06,21.92,22.0,116300.0,22.04,22.06,21.92,22.0,116300.0
2010-06-28 13:00:00,22.0,22.01,21.93,21.98,131500.0,22.0,22.01,21.93,21.98,131500.0
2010-06-28 14:00:00,21.98,21.98,21.91,21.98,174500.0,21.98,21.98,21.91,21.98,174500.0
2010-06-28 15:00:00,21.98,22.04,21.93,21.95,241400.0,21.98,22.04,21.93,21.95,241400.0
2010-06-29 09:30:00,21.68,21.8,21.38,21.48,57300.0,21.68,21.8,21.38,21.48,57300.0
2010-06-29 10:00:00,21.48,21.5,21.28,21.5,147100.0,21.48,21.5,21.28,21.5,147100.0
2010-06-29 11:00:00,21.49,21.59,21.46,21.52,164700.0,21.49,21.59,21.46,21.52,164700.0
2010-06-29 12:00:00,21.52,21.59,21.48,21.5,184800.0,21.52,21.59,21.48,21.5,184800.0
2010-06-29 13:00:00,21.5,21.51,21.36,21.43,126200.0,21.5,21.51,21.36,21.43,126200.0
2010-06-29 14:00:00,21.43,21.52,21.37,21.38,176600.0,21.43,21.52,21.37,21.38,176600.0
2010-06-29 15:00:00,21.38,21.45,21.19,21.29,287300.0,21.38,21.45,21.19,21.29,287300.0
2010-06-30 09:30:00,21.32,21.43,21.2,21.3,77900.0,21.32,21.43,21.2,21.3,77900.0
2010-06-30 10:00:00,21.3,21.37,21.26,21.28,151300.0,21.3,21.37,21.26,21.28,151300.0
2010-06-30 11:00:00,21.28,21.29,21.2,21.2,254900.0,21.28,21.29,21.2,21.2,254900.0
2010-06-30 12:00:00,21.21,21.26,21.13,21.16,147300.0,21.21,21.26,21.13,21.16,147300.0
2010-06-30 13:00:00,21.16,21.17,21.07,21.1,170600.0,21.16,21.17,21.07,21.1,170600.0
2010-06-30 14:00:00,21.1,21.15,21.05,21.1,170800.0,21.1,21.15,21.05,21.1,170800.0
2010-06-30 15:00:00,21.09,21.12,20.85,20.87,327100.0,21.09,21.12,20.85,20.87,327100.0
2010-07-01 09:30:00,20.85,20.86,20.65,20.69,74000.0,20.85,20.86,20.65,20.69,74000.0
2010-07-01 10:00:00,20.65,20.67,20.36,20.46,267500.0,20.65,20.67,20.36,20.46,267500.0
2010-07-01 11:00:00,20.46,20.68,20.4,20.55,214200.0,20.46,20.68,20.4,20.55,214200.0
2010-07-01 12:00:00,20.55,20.72,20.46,20.58,177700.0,20.55,20.72,20.46,20.58,177700.0
2010-07-01 13:00:00,20.59,20.68,20.56,20.64,167900.0,20.59,20.68,20.56,20.64,167900.0
2010-07-01 14:00:00,20.64,20.71,20.5,20.58,301400.0,20.64,20.71,20.5,20.58,301400.0
2010-07-01 15:00:00,20.58,20.69,20.55,20.63,438400.0,20.58,20.69,20.55,20.63,438400.0
2010-07-02 09:30:00,20.75,20.79,20.46,20.55,56000.0,20.75,20.79,20.46,20.55,56000.0
2010-07-02 10:00:00,20.55,20.61,20.47,20.51,108700.0,20.55,20.61,20.47,20.51,108700.0
2010-07-02 11:00:00,20.52,20.56,20.41,20.41,126700.0,20.52,20.56,20.41,20.41,126700.0
2010-07-02 12:00:00,20.42,20.5,20.4,20.44,96600.0,20.42,20.5,20.4,20.44,96600.0
2010-07-02 13:00:00,20.44,20.48,20.37,20.46,133700.0,20.44,20.48,20.37,20.46,133700.0
2010-07-02 14:00:00,20.46,20.49,20.42,20.48,129200.0,20.46,20.49,20.42,20.48,129200.0
2010-07-02 15:00:00,20.48,20.61,20.46,20.5,245700.0,20.48,20.61,20.46,20.5,245700.0
2010-07-06 09:30:00,20.66,20.77,20.57,20.75,121500.0,20.66,20.77,20.57,20.75,121500.0
2010-07-06 10:00:00,20.74,20.87,20.7,20.76,166800.0,20.74,20.87,20.7,20.76,166800.0
2010-07-06 11:00:00,20.76,20.79,20.71,20.74,114800.0,20.76,20.79,20.71,20.74,114800.0
2010-07-06 12:00:00,20.73,20.75,20.51,20.54,194500.0,20.73,20.75,20.51,20.54,194500.0
2010-07-06 13:00:00,20.54,20.56,20.37,20.39,170800.0,20.54,20.56,20.37,20.39,170800.0
2010-07-06 14:00:00,20.41,20.43,20.29,20.38,192400.0,20.41,20.43,20.29,20.38,192400.0
2010-07-06 15:00:00,20.39,20.45,20.27,20.44,528800.0,20.39,20.45,20.27,20.44,528800.0
2010-07-07 09:30:00,21.5,21.6,20.97,20.98,558300.0,21.5,21.6,20.97,20.98,558300.0
2010-07-07 10:00:00,20.98,21.16,20.98,21.15,298500.0,20.98,21.16,20.98,21.15,298500.0
2010-07-07 11:00:00,21.16,21.2,21.11,21.17,250900.0,21.16,21.2,21.11,21.17,250900.0
2010-07-07 12:00:00,21.17,21.26,21.15,21.22,210100.0,21.17,21.26,21.15,21.22,210100.0
2010-07-07 13:00:00,21.22,21.28,21.19,21.21,157700.0,21.22,21.28,21.19,21.21,157700.0
2010-07-07 14:00:00,21.22,21.3,21.2,21.3,210300.0,21.22,21.3,21.2,21.3,210300.0
2010-07-07 15:00:00,21.3,21.57,21.28,21.48,873300.0,21.3,21.57,21.28,21.48,873300.0
2010-07-08 09:30:00,21.63,21.71,21.48,21.57,87100.0,21.63,21.71,21.48,21.57,87100.0
2010-07-08 10:00:00,21.58,21.6,21.46,21.5,195900.0,21.58,21.6,21.46,21.5,195900.0
2010-07-08 11:00:00,21.49,21.49,21.26,21.31,154600.0,21.49,21.49,21.26,21.31,154600.0
2010-07-08 12:00:00,21.32,21.37,21.27,21.29,140200.0,21.32,21.37,21.27,21.29,140200.0
2010-07-08 13:00:00,21.29,21.44,21.28,21.39,179600.0,21.29,21.44,21.28,21.39,179600.0
2010-07-08 14:00:00,21.39,21.4,21.25,21.33,187600.0,21.39,21.4,21.25,21.33,187600.0
2010-07-08 15:00:00,21.33,21.44,21.27,21.41,423700.0,21.33,21.44,21.27,21.41,423700.0
2010-07-09 09:30:00,21.33,21.45,21.22,21.42,83000.0,21.33,21.45,21.22,21.42,83000.0
2010-07-09 10:00:00,21.41,21.48,21.37,21.41,122600.0,21.41,21.48,21.37,21.41,122600.0
2010-07-09 11:00:00,21.41,21.46,21.37,21.39,154100.0,21.41,21.46,21.37,21.39,154100.0
2010-07-09 12:00:00,21.39,21.46,21.39,21.42,155300.0,21.39,21.46,21.39,21.42,155300.0
2010-07-09 13:00:00,21.43,21.44,21.35,21.38,115800.0,21.43,21.44,21.35,21.38,115800.0
2010-07-09 14:00:00,21.38,21.43,21.34,21.42,171200.0,21.38,21.43,21.34,21.42,171200.0
2010-07-09 15:00:00,21.41,21.48,21.39,21.47,247200.0,21.41,21.48,21.39,21.47,247200.0
2010-07-12 09:30:00,21.31,21.61,21.25,21.55,63800.0,21.31,21.61,21.25,21.55,63800.0
2010-07-12 10:00:00,21.56,21.58,21.38,21.4,95000.0,21.56,21.58,21.38,21.4,95000.0
2010-07-12 11:00:00,21.4,21.46,21.33,21.45,201500.0,21.4,21.46,21.33,21.45,201500.0
2010-07-12 12:00:00,21.45,21.55,21.45,21.45,103400.0,21.45,21.55,21.45,21.45,103400.0
2010-07-12 13:00:00,21.44,21.58,21.42,21.56,73700.0,21.44,21.58,21.42,21.56,73700.0
2010-07-12 14:00:00,21.57,21.57,21.46,21.53,99500.0,21.57,21.57,21.46,21.53,99500.0
2010-07-12 15:00:00,21.53,21.56,21.48,21.55,274600.0,21.53,21.56,21.48,21.55,274600.0
2010-07-13 09:30:00,21.68,21.8,21.63,21.69,71600.0,21.68,21.8,21.63,21.69,71600.0
2010-07-13 10:00:00,21.7,21.85,21.7,21.76,102600.0,21.7,21.85,21.7,21.76,102600.0
2010-07-13 11:00:00,21.76,21.92,21.74,21.86,191400.0,21.76,21.92,21.74,21.86,191400.0
2010-07-13 12:00:00,21.86,21.93,21.84,21.88,132600.0,21.86,21.93,21.84,21.88,132600.0
2010-07-13 13:00:00,21.88,21.92,21.82,21.86,146300.0,21.88,21.92,21.82,21.86,146300.0
2010-07-13 14:00:00,21.86,21.94,21.85,21.94,126100.0,21.86,21.94,21.85,21.94,126100.0
2010-07-13 15:00:00,21.94,22.0,21.94,21.97,249100.0,21.94,22.0,21.94,21.97,249100.0
2010-07-14 09:30:00,21.83,21.97,21.79,21.89,125500.0,21.83,21.97,21.79,21.89,125500.0
2010-07-14 10:00:00,21.89,21.96,21.84,21.88,160100.0,21.89,21.96,21.84,21.88,160100.0
2010-07-14 11:00:00,21.89,21.98,21.85,21.94,150000.0,21.89,21.98,21.85,21.94,150000.0
2010-07-14 12:00:00,21.94,21.96,21.91,21.94,68500.0,21.94,21.96,21.91,21.94,68500.0
2010-07-14 13:00:00,21.94,21.95,21.84,21.87,106000.0,21.94,21.95,21.84,21.87,106000.0
2010-07-14 14:00:00,21.86,21.87,21.76,21.87,159400.0,21.86,21.87,21.76,21.87,159400.0
2010-07-14 15:00:00,21.88,21.88,21.73,21.83,309000.0,21.88,21.88,21.73,21.83,309000.0
2010-07-15 09:30:00,21.79,21.89,21.69,21.89,46800.0,21.79,21.89,21.69,21.89,46800.0
2010-07-15 10:00:00,21.88,21.88,21.6,21.7,147300.0,21.88,21.88,21.6,21.7,147300.0
2010-07-15 11:00:00,21.7,21.76,21.65,21.73,152400.0,21.7,21.76,21.65,21.73,152400.0
2010-07-15 12:00:00,21.72,21.75,21.65,21.67,91200.0,21.72,21.75,21.65,21.67,91200.0
2010-07-15 13:00:00,21.66,21.8,21.66,21.77,82900.0,21.66,21.8,21.66,21.77,82900.0
2010-07-15 14:00:00,21.77,21.82,21.68,21.68,225800.0,21.77,21.82,21.68,21.68,225800.0
2010-07-15 15:00:00,21.69,21.82,21.64,21.76,552700.0,21.69,21.82,21.64,21.76,552700.0
2010-07-16 09:30:00,21.64,21.73,21.43,21.44,90600.0,21.64,21.73,21.43,21.44,90600.0
2010-07-16 10:00:00,21.44,21.47,21.32,21.44,154000.0,21.44,21.47,21.32,21.44,154000.0
2010-07-16 11:00:00,21.44,21.47,21.41,21.41,180500.0,21.44,21.47,21.41,21.41,180500.0
2010-07-16 12:00:00,21.4,21.43,21.34,21.35,74800.0,21.4,21.43,21.34,21.35,74800.0
2010-07-16 13:00:00,21.35,21.4,21.26,21.27,145000.0,21.35,21.4,21.26,21.27,145000.0
2010-07-16 14:00:00,21.27,21.32,21.21,21.22,123200.0,21.27,21.32,21.21,21.22,123200.0
2010-07-16 15:00:00,21.22,21.26,21.13,21.13,252200.0,21.22,21.26,21.13,21.13,252200.0
2010-07-19 09:30:00,21.15,21.3,21.15,21.29,71000.0,21.15,21.3,21.15,21.29,71000.0
2010-07-19 10:00:00,21.28,21.35,21.19,21.29,211500.0,21.28,21.35,21.19,21.29,211500.0
2010-07-19 11:00:00,21.29,21.38,21.28,21.33,75100.0,21.29,21.38,21.28,21.33,75100.0
2010-07-19 12:00:00,21.34,21.37,21.24,21.33,58300.0,21.34,21.37,21.24,21.33,58300.0
2010-07-19 13:00:00,21.33,21.35,21.29,21.32,63000.0,21.33,21.35,21.29,21.32,63000.0
2010-07-19 14:00:00,21.33,21.4,21.28,21.35,186500.0,21.33,21.4,21.28,21.35,186500.0
2010-07-19 15:00:00,21.34,21.4,21.28,21.35,251300.0,21.34,21.4,21.28,21.35,251300.0
2010-07-20 09:30:00,21.07,21.09,20.84,20.84,75000.0,21.07,21.09,20.84,20.84,75000.0
2010-07-20 10:00:00,20.85,21.01,20.8,20.99,114300.0,20.85,21.01,20.8,20.99,114300.0
2010-07-20 11:00:00,20.99,21.15,20.97,21.08,103500.0,20.99,21.15,20.97,21.08,103500.0
2010-07-20 12:00:00,21.07,21.14,21.05,21.13,52500.0,21.07,21.14,21.05,21.13,52500.0
2010-07-20 13:00:00,21.14,21.31,21.09,21.3,104800.0,21.14,21.31,21.09,21.3,104800.0
2010-07-20 14:00:00,21.31,21.41,21.28,21.36,162800.0,21.31,21.41,21.28,21.36,162800.0
2010-07-20 15:00:00,21.36,21.57,21.36,21.57,267200.0,21.36,21.57,21.36,21.57,267200.0
2010-07-21 09:30:00,21.7,21.7,21.36,21.45,60100.0,21.7,21.7,21.36,21.45,60100.0
2010-07-21 10:00:00,21.45,21.58,21.38,21.52,141700.0,21.45,21.58,21.38,21.52,141700.0
2010-07-21 11:00:00,21.51,21.51,21.35,21.45,77600.0,21.51,21.51,21.35,21.45,77600.0
2010-07-21 12:00:00,21.45,21.52,21.43,21.46,73600.0,21.45,21.52,21.43,21.46,73600.0
2010-07-21 13:00:00,21.46,21.58,21.45,21.56,78200.0,21.46,21.58,21.45,21.56,78200.0
2010-07-21 14:00:00,21.56,21.56,21.17,21.19,159800.0,21.56,21.56,21.17,21.19,159800.0
2010-07-21 15:00:00,21.18,21.31,21.15,21.17,260900.0,21.18,21.31,21.15,21.17,260900.0
2010-07-22 09:30:00,21.36,21.63,21.33,21.61,38900.0,21.36,21.63,21.33,21.61,38900.0
2010-07-22 10:00:00,21.63,21.84,21.61,21.73,159700.0,21.63,21.84,21.61,21.73,159700.0
2010-07-22 11:00:00,21.73,21.79,21.65,21.68,89900.0,21.73,21.79,21.65,21.68,89900.0
2010-07-22 12:00:00,21.68,21.75,21.66,21.74,149100.0,21.68,21.75,21.66,21.74,149100.0
2010-07-22 13:00:00,21.74,21.81,21.73,21.8,96400.0,21.74,21.81,21.73,21.8,96400.0
2010-07-22 14:00:00,21.8,21.89,21.8,21.89,120400.0,21.8,21.89,21.8,21.89,120400.0
2010-07-22 15:00:00,21.9,21.9,21.78,21.87,281800.0,21.9,21.9,21.78,21.87,281800.0
2010-07-23 09:30:00,21.75,21.86,21.7,21.76,37300.0,21.75,21.86,21.7,21.76,37300.0
2010-07-23 10:00:00,21.73,21.88,21.7,21.82,79300.0,21.73,21.88,21.7,21.82,79300.0
2010-07-23 11:00:00,21.82,21.93,21.78,21.88,91700.0,21.82,21.93,21.78,21.88,91700.0
2010-07-23 12:00:00,21.88,21.92,21.76,21.87,132400.0,21.88,21.92,21.76,21.87,132400.0
2010-07-23 13:00:00,21.87,22.0,21.82,21.95,142900.0,21.87,22.0,21.82,21.95,142900.0
2010-07-23 14:00:00,21.95,21.99,21.91,21.95,103200.0,21.95,21.99,21.91,21.95,103200.0
2010-07-23 15:00:00,21.95,21.99,21.91,21.95,277300.0,21.95,21.99,21.91,21.95,277300.0
2010-07-26 09:30:00,21.92,22.0,21.85,21.97,56100.0,21.92,22.0,21.85,21.97,56100.0
2010-07-26 10:00:00,21.99,22.09,21.92,21.99,158600.0,21.99,22.09,21.92,21.99,158600.0
2010-07-26 11:00:00,22.0,22.05,21.97,22.05,150200.0,22.0,22.05,21.97,22.05,150200.0
2010-07-26 12:00:00,22.05,22.08,22.02,22.04,72500.0,22.05,22.08,22.02,22.04,72500.0
2010-07-26 13:00:00,22.05,22.06,21.97,22.04,90800.0,22.05,22.06,21.97,22.04,90800.0
2010-07-26 14:00:00,22.04,22.07,22.0,22.07,92700.0,22.04,22.07,22.0,22.07,92700.0
2010-07-26 15:00:00,22.07,22.2,22.05,22.2,318000.0,22.07,22.2,22.05,22.2,318000.0
2010-07-27 09:30:00,22.26,22.3,22.14,22.25,70500.0,22.26,22.3,22.14,22.25,70500.0
2010-07-27 10:00:00,22.25,22.35,22.15,22.17,127300.0,22.25,22.35,22.15,22.17,127300.0
2010-07-27 11:00:00,22.17,22.18,22.09,22.15,118600.0,22.17,22.18,22.09,22.15,118600.0
2010-07-27 12:00:00,22.17,22.24,22.16,22.17,61200.0,22.17,22.24,22.16,22.17,61200.0
2010-07-27 13:00:00,22.17,22.19,22.11,22.17,67100.0,22.17,22.19,22.11,22.17,67100.0
2010-07-27 14:00:00,22.17,22.24,22.14,22.18,71500.0,22.17,22.24,22.14,22.18,71500.0
2010-07-27 15:00:00,22.18,22.23,22.13,22.14,177600.0,22.18,22.23,22.13,22.14,177600.0
2010-07-28 09:30:00,22.04,22.22,21.87,22.09,41300.0,22.04,22.22,21.87,22.09,41300.0
2010-07-28 10:00:00,22.08,22.08,21.88,21.89,80000.0,22.08,22.08,21.88,21.89,80000.0
2010-07-28 11:00:00,21.9,21.94,21.85,21.93,179700.0,21.9,21.94,21.85,21.93,179700.0
2010-07-28 12:00:00,21.93,21.95,21.83,21.89,89200.0,21.93,21.95,21.83,21.89,89200.0
2010-07-28 13:00:00,21.89,21.91,21.8,21.8,78700.0,21.89,21.91,21.8,21.8,78700.0
2010-07-28 14:00:00,21.8,21.83,21.72,21.73,75100.0,21.8,21.83,21.72,21.73,75100.0
2010-07-28 15:00:00,21.73,21.76,21.65,21.73,203500.0,21.73,21.76,21.65,21.73,203500.0
2010-07-29 09:30:00,21.84,21.93,21.72,21.77,39300.0,21.84,21.93,21.72,21.77,39300.0
2010-07-29 10:00:00,21.76,21.97,21.7,21.96,193600.0,21.76,21.97,21.7,21.96,193600.0
2010-07-29 11:00:00,21.96,21.97,21.61,21.68,208200.0,21.96,21.97,21.61,21.68,208200.0
2010-07-29 12:00:00,21.68,21.78,21.59,21.75,182000.0,21.68,21.78,21.59,21.75,182000.0
2010-07-29 13:00:00,21.76,21.93,21.75,21.91,262900.0,21.76,21.93,21.75,21.91,262900.0
2010-07-29 14:00:00,21.91,22.01,21.85,22.0,251100.0,21.91,22.01,21.85,22.0,251100.0
2010-07-29 15:00:00,21.99,22.01,21.81,21.82,640800.0,21.99,22.01,21.81,21.82,640800.0
2010-07-30 09:30:00,21.6,21.65,21.45,21.56,61600.0,21.6,21.65,21.45,21.56,61600.0
2010-07-30 10:00:00,21.57,21.9,21.57,21.82,266000.0,21.57,21.9,21.57,21.82,266000.0
2010-07-30 11:00:00,21.82,21.83,21.73,21.82,117800.0,21.82,21.83,21.73,21.82,117800.0
2010-07-30 12:00:00,21.83,21.84,21.75,21.75,117300.0,21.83,21.84,21.75,21.75,117300.0
2010-07-30 13:00:00,21.75,21.8,21.74,21.77,236100.0,21.75,21.8,21.74,21.77,236100.0
2010-07-30 14:00:00,21.78,21.88,21.77,21.84,112700.0,21.78,21.88,21.77,21.84,112700.0
2010-07-30 15:00:00,21.84,21.94,21.8,21.84,393600.0,21.84,21.94,21.8,21.84,393600.0
2010-08-02 09:30:00,22.06,22.16,21.97,22.01,77300.0,22.06,22.16,21.97,22.01,77300.0
2010-08-02 10:00:00,22.01,22.31,22.01,22.28,229300.0,22.01,22.31,22.01,22.28,229300.0
2010-08-02 11:00:00,22.28,22.32,22.24,22.3,124300.0,22.28,22.32,22.24,22.3,124300.0
2010-08-02 12:00:00,22.31,22.31,22.2,22.24,141500.0,22.31,22.31,22.2,22.24,141500.0
2010-08-02 13:00:00,22.23,22.25,22.2,22.25,71300.0,22.23,22.25,22.2,22.25,71300.0
2010-08-02 14:00:00,22.24,22.37,22.24,22.37,145300.0,22.24,22.37,22.24,22.37,145300.0
2010-08-02 15:00:00,22.37,22.43,22.35,22.4,480900.0,22.37,22.43,22.35,22.4,480900.0
2010-08-03 09:30:00,22.26,22.32,22.23,22.28,80500.0,22.26,22.32,22.23,22.28,80500.0
2010-08-03 10:00:00,22.27,22.32,22.22,22.31,204200.0,22.27,22.32,22.22,22.31,204200.0
2010-08-03 11:00:00,22.31,22.38,22.28,22.31,142300.0,22.31,22.38,22.28,22.31,142300.0
2010-08-03 12:00:00,22.31,22.33,22.27,22.3,87600.0,22.31,22.33,22.27,22.3,87600.0
2010-08-03 13:00:00,22.29,22.36,22.27,22.32,88900.0,22.29,22.36,22.27,22.32,88900.0
2010-08-03 14:00:00,22.32,22.35,22.28,22.3,60000.0,22.32,22.35,22.28,22.3,60000.0
2010-08-03 15:00:00,22.3,22.33,22.28,22.31,260400.0,22.3,22.33,22.28,22.31,260400.0
2010-08-04 09:30:00,22.32,22.44,22.27,22.42,27300.0,22.32,22.44,22.27,22.42,27300.0
2010-08-04 10:00:00,22.42,22.48,22.39,22.46,233900.0,22.42,22.48,22.39,22.46,233900.0
2010-08-04 11:00:00,22.47,22.56,22.44,22.55,110000.0,22.47,22.56,22.44,22.55,110000.0
2010-08-04 12:00:00,22.55,22.59,22.54,22.55,68200.0,22.55,22.59,22.54,22.55,68200.0
2010-08-04 13:00:00,22.55,22.58,22.54,22.58,100300.0,22.55,22.58,22.54,22.58,100300.0
2010-08-04 14:00:00,22.58,22.66,22.58,22.59,209200.0,22.58,22.66,22.58,22.59,209200.0
2010-08-04 15:00:00,22.59,22.73,22.57,22.7,381800.0,22.59,22.73,22.57,22.7,381800.0
2010-08-05 09:30:00,22.62,22.7,22.52,22.65,52100.0,22.62,22.7,22.52,22.65,52100.0
2010-08-05 10:00:00,22.66,22.71,22.57,22.58,193800.0,22.66,22.71,22.57,22.58,193800.0
2010-08-05 11:00:00,22.58,22.73,22.58,22.68,128700.0,22.58,22.73,22.58,22.68,128700.0
2010-08-05 12:00:00,22.68,22.79,22.68,22.76,109800.0,22.68,22.79,22.68,22.76,109800.0
2010-08-05 13:00:00,22.76,22.85,22.75,22.85,149000.0,22.76,22.85,22.75,22.85,149000.0
2010-08-05 14:00:00,22.85,22.88,22.8,22.8,132100.0,22.85,22.88,22.8,22.8,132100.0
2010-08-05 15:00:00,22.8,22.85,22.71,22.8,501900.0,22.8,22.85,22.71,22.8,501900.0
2010-08-06 09:30:00,22.54,22.71,22.35,22.69,38400.0,22.54,22.71,22.35,22.69,38400.0
2010-08-06 10:00:00,22.71,22.75,22.48,22.51,222300.0,22.71,22.75,22.48,22.51,222300.0
2010-08-06 11:00:00,22.51,22.65,22.49,22.6,123300.0,22.51,22.65,22.49,22.6,123300.0
2010-08-06 12:00:00,22.6,22.62,22.56,22.6,69900.0,22.6,22.62,22.56,22.6,69900.0
2010-08-06 13:00:00,22.6,22.64,22.58,22.63,73700.0,22.6,22.64,22.58,22.63,73700.0
2010-08-06 14:00:00,22.62,22.73,22.6,22.7,145800.0,22.62,22.73,22.6,22.7,145800.0
2010-08-06 15:00:00,22.7,22.84,22.68,22.84,221300.0,22.7,22.84,22.68,22.84,221300.0
2010-08-09 09:30:00,22.89,22.92,22.78,22.87,57300.0,22.89,22.92,22.78,22.87,57300.0
2010-08-09 10:00:00,22.87,22.96,22.86,22.95,107700.0,22.87,22.96,22.86,22.95,107700.0
2010-08-09 11:00:00,22.94,22.98,22.93,22.97,65900.0,22.94,22.98,22.93,22.97,65900.0
2010-08-09 12:00:00,22.97,22.98,22.89,22.91,154600.0,22.97,22.98,22.89,22.91,154600.0
2010-08-09 13:00:00,22.92,22.97,22.91,22.93,64400.0,22.92,22.97,22.91,22.93,64400.0
2010-08-09 14:00:00,22.93,22.99,22.93,22.98,75200.0,22.93,22.99,22.93,22.98,75200.0
2010-08-09 15:00:00,22.98,23.0,22.98,23.0,208500.0,22.98,23.0,22.98,23.0,208500.0
2010-08-10 09:30:00,22.8,22.86,22.57,22.73,63400.0,22.8,22.86,22.57,22.73,63400.0
2010-08-10 10:00:00,22.71,22.81,22.67,22.72,132500.0,22.71,22.81,22.67,22.72,132500.0
2010-08-10 11:00:00,22.73,22.89,22.73,22.81,118000.0,22.73,22.89,22.73,22.81,118000.0
2010-08-10 12:00:00,22.8,22.81,22.7,22.71,103000.0,22.8,22.81,22.7,22.71,103000.0
2010-08-10 13:00:00,22.71,22.81,22.71,22.76,167900.0,22.71,22.81,22.71,22.76,167900.0
2010-08-10 14:00:00,22.76,22.98,22.74,22.87,611400.0,22.76,22.98,22.74,22.87,611400.0
2010-08-10 15:00:00,22.87,22.91,22.71,22.73,517600.0,22.87,22.91,22.71,22.73,517600.0
2010-08-11 09:30:00,22.4,22.4,22.14,22.19,42000.0,22.4,22.4,22.14,22.19,42000.0
2010-08-11 10:00:00,22.19,22.24,22.02,22.02,168300.0,22.19,22.24,22.02,22.02,168300.0
2010-08-11 11:00:00,22.03,22.09,21.97,22.01,116600.0,22.03,22.09,21.97,22.01,116600.0
2010-08-11 12:00:00,22.02,22.06,21.9,21.97,155400.0,22.02,22.06,21.9,21.97,155400.0
2010-08-11 13:00:00,21.98,22.12,21.97,22.05,162300.0,21.98,22.12,21.97,22.05,162300.0
2010-08-11 14:00:00,22.05,22.11,22.02,22.07,132900.0,22.05,22.11,22.02,22.07,132900.0
2010-08-11 15:00:00,22.07,22.11,21.94,21.98,326400.0,22.07,22.11,21.94,21.98,326400.0
2010-08-12 09:30:00,21.68,21.72,21.49,21.69,52700.0,21.68,21.72,21.49,21.69,52700.0
2010-08-12 10:00:00,21.69,21.72,21.52,21.63,349100.0,21.69,21.72,21.52,21.63,349100.0
2010-08-12 11:00:00,21.63,21.75,21.62,21.65,255100.0,21.63,21.75,21.62,21.65,255100.0
2010-08-12 12:00:00,21.65,21.66,21.54,21.59,314100.0,21.65,21.66,21.54,21.59,314100.0
2010-08-12 13:00:00,21.6,21.61,21.42,21.46,230500.0,21.6,21.61,21.42,21.46,230500.0
2010-08-12 14:00:00,21.47,21.59,21.43,21.51,365900.0,21.47,21.59,21.43,21.51,365900.0
2010-08-12 15:00:00,21.51,21.63,21.5,21.59,569500.0,21.51,21.63,21.5,21.59,569500.0
2010-08-13 09:30:00,21.56,21.75,21.53,21.74,59000.0,21.56,21.75,21.53,21.74,59000.0
2010-08-13 10:00:00,21.72,21.76,21.67,21.73,106300.0,21.72,21.76,21.67,21.73,106300.0
2010-08-13 11:00:00,21.72,21.8,21.69,21.77,144000.0,21.72,21.8,21.69,21.77,144000.0
2010-08-13 12:00:00,21.77,21.79,21.74,21.77,72800.0,21.77,21.79,21.74,21.77,72800.0
2010-08-13 13:00:00,21.77,21.87,21.75,21.87,107900.0,21.77,21.87,21.75,21.87,107900.0
2010-08-13 14:00:00,21.86,21.88,21.73,21.75,90200.0,21.86,21.88,21.73,21.75,90200.0
2010-08-13 15:00:00,21.75,21.81,21.61,21.65,279400.0,21.75,21.81,21.61,21.65,279400.0
2010-08-16 09:30:00,21.54,21.62,21.35,21.58,76600.0,21.54,21.62,21.35,21.58,76600.0
2010-08-16 10:00:00,21.57,21.84,21.57,21.8,129000.0,21.57,21.84,21.57,21.8,129000.0
2010-08-16 11:00:00,21.78,21.84,21.72,21.84,90900.0,21.78,21.84,21.72,21.84,90900.0
2010-08-16 12:00:00,21.83,21.89,21.81,21.85,55600.0,21.83,21.89,21.81,21.85,55600.0
2010-08-16 13:00:00,21.85,21.87,21.76,21.78,59100.0,21.85,21.87,21.76,21.78,59100.0
2010-08-16 14:00:00,21.78,21.82,21.7,21.72,99000.0,21.78,21.82,21.7,21.72,99000.0
2010-08-16 15:00:00,21.71,21.8,21.68,21.76,182500.0,21.71,21.8,21.68,21.76,182500.0
2010-08-17 09:30:00,21.89,22.09,21.83,22.08,58100.0,21.89,22.09,21.83,22.08,58100.0
2010-08-17 10:00:00,22.07,22.31,22.07,22.28,167800.0,22.07,22.31,22.07,22.28,167800.0
2010-08-17 11:00:00,22.28,22.4,22.27,22.32,117600.0,22.28,22.4,22.27,22.32,117600.0
2010-08-17 12:00:00,22.32,22.33,22.16,22.17,86600.0,22.32,22.33,22.16,22.17,86600.0
2010-08-17 13:00:00,22.17,22.28,22.14,22.23,76600.0,22.17,22.28,22.14,22.23,76600.0
2010-08-17 14:00:00,22.23,22.28,22.19,22.2,70700.0,22.23,22.28,22.19,22.2,70700.0
2010-08-17 15:00:00,22.22,22.24,22.08,22.08,197800.0,22.22,22.24,22.08,22.08,197800.0
2010-08-18 09:30:00,22.11,22.27,21.81,22.26,87900.0,22.11,22.27,21.81,22.26,87900.0
2010-08-18 10:00:00,22.27,22.38,22.1,22.22,156000.0,22.27,22.38,22.1,22.22,156000.0
2010-08-18 11:00:00,22.22,22.36,22.22,22.34,88100.0,22.22,22.36,22.22,22.34,88100.0
2010-08-18 12:00:00,22.34,22.44,22.32,22.43,78300.0,22.34,22.44,22.32,22.43,78300.0
2010-08-18 13:00:00,22.43,22.5,22.4,22.49,97700.0,22.43,22.5,22.4,22.49,97700.0
2010-08-18 14:00:00,22.49,22.5,22.44,22.48,106700.0,22.49,22.5,22.44,22.48,106700.0
2010-08-18 15:00:00,22.48,22.49,22.28,22.28,279400.0,22.48,22.49,22.28,22.28,279400.0
2010-08-19 09:30:00,22.27,22.94,22.25,22.93,194900.0,22.27,22.94,22.25,22.93,194900.0
2010-08-19 10:00:00,22.92,22.92,22.69,22.86,230700.0,22.92,22.92,22.69,22.86,230700.0
2010-08-19 11:00:00,22.86,22.92,22.73,22.77,123700.0,22.86,22.92,22.73,22.77,123700.0
2010-08-19 12:00:00,22.77,22.85,22.72,22.75,98000.0,22.77,22.85,22.72,22.75,98000.0
2010-08-19 13:00:00,22.75,22.93,22.75,22.79,172900.0,22.75,22.93,22.75,22.79,172900.0
2010-08-19 14:00:00,22.79,22.95,22.78,22.95,192500.0,22.79,22.95,22.78,22.95,192500.0
2010-08-19 15:00:00,22.95,23.15,22.93,23.06,791800.0,22.95,23.15,22.93,23.06,791800.0
2010-08-20 09:30:00,22.91,23.08,22.76,23.06,117500.0,22.91,23.08,22.76,23.06,117500.0
2010-08-20 10:00:00,23.06,23.11,22.99,23.01,226500.0,23.06,23.11,22.99,23.01,226500.0
2010-08-20 11:00:00,23.01,23.01,22.74,22.75,173700.0,23.01,23.01,22.74,22.75,173700.0
2010-08-20 12:00:00,22.75,22.91,22.75,22.86,113900.0,22.75,22.91,22.75,22.86,113900.0
2010-08-20 13:00:00,22.87,22.9,22.81,22.88,160000.0,22.87,22.9,22.81,22.88,160000.0
2010-08-20 14:00:00,22.89,23.09,22.89,23.08,180100.0,22.89,23.09,22.89,23.08,180100.0
2010-08-20 15:00:00,23.08,23.11,22.99,23.11,401800.0,23.08,23.11,22.99,23.11,401800.0
2010-08-23 09:30:00,23.07,23.15,23.06,23.08,159900.0,23.07,23.15,23.06,23.08,159900.0
2010-08-23 10:00:00,23.09,23.1,22.99,23.0,260800.0,23.09,23.1,22.99,23.0,260800.0
2010-08-23 11:00:00,23.0,23.03,22.95,23.01,271000.0,23.0,23.03,22.95,23.01,271000.0
2010-08-23 12:00:00,23.01,23.08,23.0,23.07,115400.0,23.01,23.08,23.0,23.07,115400.0
2010-08-23 13:00:00,23.07,23.15,23.03,23.12,157800.0,23.07,23.15,23.03,23.12,157800.0
2010-08-23 14:00:00,23.11,23.21,23.11,23.15,172200.0,23.11,23.21,23.11,23.15,172200.0
2010-08-23 15:00:00,23.16,23.16,23.07,23.13,382600.0,23.16,23.16,23.07,23.13,382600.0
2010-08-24 09:30:00,22.9,22.92,22.69,22.7,153700.0,22.9,22.92,22.69,22.7,153700.0
2010-08-24 10:00:00,22.7,22.91,22.64,22.88,345900.0,22.7,22.91,22.64,22.88,345900.0
2010-08-24 11:00:00,22.88,23.0,22.87,22.95,231200.0,22.88,23.0,22.87,22.95,231200.0
2010-08-24 12:00:00,22.94,23.01,22.93,22.99,142500.0,22.94,23.01,22.93,22.99,142500.0
2010-08-24 13:00:00,22.98,22.98,22.8,22.86,188900.0,22.98,22.98,22.8,22.86,188900.0
2010-08-24 14:00:00,22.85,23.0,22.85,22.98,141400.0,22.85,23.0,22.85,22.98,141400.0
2010-08-24 15:00:00,22.98,23.01,22.9,22.9,296800.0,22.98,23.01,22.9,22.9,296800.0
2010-08-25 09:30:00,22.71,22.84,22.66,22.76,90300.0,22.71,22.84,22.66,22.76,90300.0
2010-08-25 10:00:00,22.76,22.85,22.72,22.83,253200.0,22.76,22.85,22.72,22.83,253200.0
2010-08-25 11:00:00,22.82,22.97,22.74,22.9,174500.0,22.82,22.97,22.74,22.9,174500.0
2010-08-25 12:00:00,22.89,22.91,22.82,22.85,161600.0,22.89,22.91,22.82,22.85,161600.0
2010-08-25 13:00:00,22.85,22.9,22.82,22.88,136000.0,22.85,22.9,22.82,22.88,136000.0
2010-08-25 14:00:00,22.88,22.94,22.86,22.91,323900.0,22.88,22.94,22.86,22.91,323900.0
2010-08-25 15:00:00,22.91,22.93,22.85,22.88,402100.0,22.91,22.93,22.85,22.88,402100.0
2010-08-26 09:30:00,22.94,22.96,22.81,22.9,37600.0,22.94,22.96,22.81,22.9,37600.0
2010-08-26 10:00:00,22.9,22.91,22.8,22.85,147200.0,22.9,22.91,22.8,22.85,147200.0
2010-08-26 11:00:00,22.87,22.87,22.8,22.86,154500.0,22.87,22.87,22.8,22.86,154500.0
2010-08-26 12:00:00,22.86,22.9,22.84,22.89,110600.0,22.86,22.9,22.84,22.89,110600.0
2010-08-26 13:00:00,22.89,22.89,22.83,22.87,90300.0,22.89,22.89,22.83,22.87,90300.0
2010-08-26 14:00:00,22.86,22.87,22.78,22.78,182300.0,22.86,22.87,22.78,22.78,182300.0
2010-08-26 15:00:00,22.79,22.9,22.76,22.84,344700.0,22.79,22.9,22.76,22.84,344700.0
2010-08-27 09:30:00,22.95,22.95,22.7,22.7,47300.0,22.95,22.95,22.7,22.7,47300.0
2010-08-27 10:00:00,22.72,22.88,22.63,22.81,239400.0,22.72,22.88,22.63,22.81,239400.0
2010-08-27 11:00:00,22.81,22.99,22.81,22.89,154400.0,22.81,22.99,22.81,22.89,154400.0
2010-08-27 12:00:00,22.89,22.97,22.84,22.88,116700.0,22.89,22.97,22.84,22.88,116700.0
2010-08-27 13:00:00,22.89,23.0,22.89,23.0,108600.0,22.89,23.0,22.89,23.0,108600.0
2010-08-27 14:00:00,23.0,23.04,22.97,23.02,177000.0,23.0,23.04,22.97,23.02,177000.0
2010-08-27 15:00:00,23.03,23.1,23.01,23.08,227400.0,23.03,23.1,23.01,23.08,227400.0
2010-08-30 09:30:00,22.93,23.13,22.86,23.13,44500.0,22.93,23.13,22.86,23.13,44500.0
2010-08-30 10:00:00,23.14,23.15,23.04,23.11,70500.0,23.14,23.15,23.04,23.11,70500.0
2010-08-30 11:00:00,23.11,23.14,23.05,23.07,86200.0,23.11,23.14,23.05,23.07,86200.0
2010-08-30 12:00:00,23.06,23.14,23.04,23.07,73900.0,23.06,23.14,23.04,23.07,73900.0
2010-08-30 13:00:00,23.07,23.09,22.97,23.01,79200.0,23.07,23.09,22.97,23.01,79200.0
2010-08-30 14:00:00,23.01,23.05,22.94,23.0,128100.0,23.01,23.05,22.94,23.0,128100.0
2010-08-30 15:00:00,23.01,23.03,22.94,22.96,335000.0,23.01,23.03,22.94,22.96,335000.0
2010-08-31 09:30:00,22.8,22.94,22.64,22.77,82800.0,22.8,22.94,22.64,22.77,82800.0
2010-08-31 10:00:00,22.77,22.96,22.74,22.79,178000.0,22.77,22.96,22.74,22.79,178000.0
2010-08-31 11:00:00,22.8,22.96,22.75,22.9,145200.0,22.8,22.96,22.75,22.9,145200.0
2010-08-31 12:00:00,22.91,22.94,22.86,22.86,94000.0,22.91,22.94,22.86,22.86,94000.0
2010-08-31 13:00:00,22.86,22.95,22.84,22.91,114600.0,22.86,22.95,22.84,22.91,114600.0
2010-08-31 14:00:00,22.91,22.94,22.77,22.78,179100.0,22.91,22.94,22.77,22.78,179100.0
2010-08-31 15:00:00,22.78,22.95,22.73,22.87,479400.0,22.78,22.95,22.73,22.87,479400.0
2010-09-01 09:30:00,23.0,23.11,22.99,23.1,180800.0,23.0,23.11,22.99,23.1,180800.0
2010-09-01 10:00:00,23.11,23.25,23.08,23.22,288300.0,23.11,23.25,23.08,23.22,288300.0
2010-09-01 11:00:00,23.22,23.25,23.1,23.1,152800.0,23.22,23.25,23.1,23.1,152800.0
2010-09-01 12:00:00,23.1,23.13,23.09,23.1,161900.0,23.1,23.13,23.09,23.1,161900.0
2010-09-01 13:00:00,23.11,23.14,22.98,23.0,240100.0,23.11,23.14,22.98,23.0,240100.0
2010-09-01 14:00:00,23.0,23.1,22.99,23.1,240100.0,23.0,23.1,22.99,23.1,240100.0
2010-09-01 15:00:00,23.1,23.12,23.07,23.09,396500.0,23.1,23.12,23.07,23.09,396500.0
2010-09-02 09:30:00,23.04,23.19,22.95,23.17,131500.0,23.04,23.19,22.95,23.17,131500.0
2010-09-02 10:00:00,23.17,23.28,23.1,23.27,225100.0,23.17,23.28,23.1,23.27,225100.0
2010-09-02 11:00:00,23.28,23.3,23.19,23.25,154000.0,23.28,23.3,23.19,23.25,154000.0
2010-09-02 12:00:00,23.24,23.34,23.23,23.31,130000.0,23.24,23.34,23.23,23.31,130000.0
2010-09-02 13:00:00,23.3,23.33,23.29,23.32,116200.0,23.3,23.33,23.29,23.32,116200.0
2010-09-02 14:00:00,23.32,23.35,23.27,23.3,129300.0,23.32,23.35,23.27,23.3,129300.0
2010-09-02 15:00:00,23.3,23.35,23.27,23.35,231700.0,23.3,23.35,23.27,23.35,231700.0
2010-09-03 09:30:00,23.5,23.52,23.43,23.46,146400.0,23.5,23.52,23.43,23.46,146400.0
2010-09-03 10:00:00,23.45,23.48,23.33,23.4,142800.0,23.45,23.48,23.33,23.4,142800.0
2010-09-03 11:00:00,23.4,23.47,23.34,23.45,135800.0,23.4,23.47,23.34,23.45,135800.0
2010-09-03 12:00:00,23.44,23.54,23.42,23.54,135100.0,23.44,23.54,23.42,23.54,135100.0
2010-09-03 13:00:00,23.54,23.6,23.52,23.59,102100.0,23.54,23.6,23.52,23.59,102100.0
2010-09-03 14:00:00,23.59,23.67,23.57,23.59,142100.0,23.59,23.67,23.57,23.59,142100.0
2010-09-03 15:00:00,23.59,23.7,23.59,23.69,221100.0,23.59,23.7,23.59,23.69,221100.0
2010-09-07 09:30:00,23.53,23.7,23.53,23.55,70700.0,23.53,23.7,23.53,23.55,70700.0
2010-09-07 10:00:00,23.55,23.67,23.53,23.66,140900.0,23.55,23.67,23.53,23.66,140900.0
2010-09-07 11:00:00,23.66,23.69,23.51,23.54,189500.0,23.66,23.69,23.51,23.54,189500.0
2010-09-07 12:00:00,23.54,23.55,23.47,23.52,70900.0,23.54,23.55,23.47,23.52,70900.0
2010-09-07 13:00:00,23.52,23.56,23.49,23.53,122300.0,23.52,23.56,23.49,23.53,122300.0
2010-09-07 14:00:00,23.53,23.6,23.5,23.52,123900.0,23.53,23.6,23.5,23.52,123900.0
2010-09-07 15:00:00,23.52,23.54,23.45,23.48,291900.0,23.52,23.54,23.45,23.48,291900.0
2010-09-08 09:30:00,23.42,23.56,23.42,23.55,51500.0,23.42,23.56,23.42,23.55,51500.0
2010-09-08 10:00:00,23.56,23.67,23.52,23.66,106700.0,23.56,23.67,23.52,23.66,106700.0
2010-09-08 11:00:00,23.66,23.69,23.63,23.68,72500.0,23.66,23.69,23.63,23.68,72500.0
2010-09-08 12:00:00,23.68,23.7,23.65,23.7,48600.0,23.68,23.7,23.65,23.7,48600.0
2010-09-08 13:00:00,23.7,23.75,23.65,23.69,130600.0,23.7,23.75,23.65,23.69,130600.0
2010-09-08 14:00:00,23.68,23.75,23.62,23.72,72800.0,23.68,23.75,23.62,23.72,72800.0
2010-09-08 15:00:00,23.72,23.79,23.71,23.75,290400.0,23.72,23.79,23.71,23.75,290400.0
2010-09-09 09:30:00,23.86,23.87,23.63,23.64,114800.0,23.86,23.87,23.63,23.64,114800.0
2010-09-09 10:00:00,23.65,23.79,23.65,23.72,150000.0,23.65,23.79,23.65,23.72,150000.0
2010-09-09 11:00:00,23.72,23.83,23.71,23.79,74700.0,23.72,23.83,23.71,23.79,74700.0
2010-09-09 12:00:00,23.79,23.84,23.76,23.76,67100.0,23.79,23.84,23.76,23.76,67100.0
2010-09-09 13:00:00,23.75,23.81,23.67,23.68,109800.0,23.75,23.81,23.67,23.68,109800.0
2010-09-09 14:00:00,23.67,23.75,23.67,23.75,86400.0,23.67,23.75,23.67,23.75,86400.0
2010-09-09 15:00:00,23.76,23.79,23.73,23.74,204300.0,23.76,23.79,23.73,23.74,204300.0
2010-09-10 09:30:00,23.69,23.75,23.53,23.71,83800.0,23.69,23.75,23.53,23.71,83800.0
2010-09-10 10:00:00,23.72,23.85,23.67,23.82,156300.0,23.72,23.85,23.67,23.82,156300.0
2010-09-10 11:00:00,23.82,23.82,23.57,23.57,125400.0,23.82,23.82,23.57,23.57,125400.0
2010-09-10 12:00:00,23.58,23.64,23.56,23.58,62200.0,23.58,23.64,23.56,23.58,62200.0
2010-09-10 13:00:00,23.57,23.67,23.57,23.65,41900.0,23.57,23.67,23.57,23.65,41900.0
2010-09-10 14:00:00,23.65,23.71,23.63,23.64,139100.0,23.65,23.71,23.63,23.64,139100.0
2010-09-10 15:00:00,23.65,23.69,23.56,23.58,233400.0,23.65,23.69,23.56,23.58,233400.0
2010-09-13 09:30:00,23.7,23.95,23.7,23.94,74600.0,23.7,23.95,23.7,23.94,74600.0
2010-09-13 10:00:00,23.95,24.03,23.93,24.01,186800.0,23.95,24.03,23.93,24.01,186800.0
2010-09-13 11:00:00,24.01,24.17,24.0,24.17,231400.0,24.01,24.17,24.0,24.17,231400.0
2010-09-13 12:00:00,24.17,24.18,24.05,24.12,114000.0,24.17,24.18,24.05,24.12,114000.0
2010-09-13 13:00:00,24.12,24.19,24.09,24.17,58200.0,24.12,24.19,24.09,24.17,58200.0
2010-09-13 14:00:00,24.17,24.2,24.12,24.19,93600.0,24.17,24.2,24.12,24.19,93600.0
2010-09-13 15:00:00,24.19,24.28,24.17,24.21,278300.0,24.19,24.28,24.17,24.21,278300.0
2010-09-14 09:30:00,24.02,24.23,24.01,24.23,40400.0,24.02,24.23,24.01,24.23,40400.0
2010-09-14 10:00:00,24.23,24.3,24.15,24.29,75600.0,24.23,24.3,24.15,24.29,75600.0
2010-09-14 11:00:00,24.29,24.3,24.21,24.28,75500.0,24.29,24.3,24.21,24.28,75500.0
2010-09-14 12:00:00,24.28,24.31,24.18,24.23,73800.0,24.28,24.31,24.18,24.23,73800.0
2010-09-14 13:00:00,24.24,24.24,24.11,24.21,102700.0,24.24,24.24,24.11,24.21,102700.0
2010-09-14 14:00:00,24.21,24.22,24.12,24.15,100900.0,24.21,24.22,24.12,24.15,100900.0
2010-09-14 15:00:00,24.15,24.27,24.14,24.17,269500.0,24.15,24.27,24.14,24.17,269500.0
2010-09-15 09:30:00,24.07,24.15,24.02,24.12,31200.0,24.07,24.15,24.02,24.12,31200.0
2010-09-15 10:00:00,24.14,24.33,24.13,24.29,103200.0,24.14,24.33,24.13,24.29,103200.0
2010-09-15 11:00:00,24.29,24.3,24.2,24.24,86400.0,24.29,24.3,24.2,24.24,86400.0
2010-09-15 12:00:00,24.25,24.34,24.25,24.33,64100.0,24.25,24.34,24.25,24.33,64100.0
2010-09-15 13:00:00,24.34,24.35,24.32,24.34,61600.0,24.34,24.35,24.32,24.34,61600.0
2010-09-15 14:00:00,24.34,24.35,24.26,24.28,71400.0,24.34,24.35,24.26,24.28,71400.0
2010-09-15 15:00:00,24.29,24.33,24.27,24.28,239200.0,24.29,24.33,24.27,24.28,239200.0
2010-09-16 09:30:00,24.11,24.3,24.08,24.3,60700.0,24.11,24.3,24.08,24.3,60700.0
2010-09-16 10:00:00,24.3,24.34,24.22,24.33,82200.0,24.3,24.34,24.22,24.33,82200.0
2010-09-16 11:00:00,24.34,24.35,24.27,24.29,60300.0,24.34,24.35,24.27,24.29,60300.0
2010-09-16 12:00:00,24.3,24.34,24.23,24.33,48100.0,24.3,24.34,24.23,24.33,48100.0
2010-09-16 13:00:00,24.33,24.34,24.26,24.3,60000.0,24.33,24.34,24.26,24.3,60000.0
2010-09-16 14:00:00,24.3,24.35,24.29,24.32,57500.0,24.3,24.35,24.29,24.32,57500.0
2010-09-16 15:00:00,24.32,24.35,24.31,24.32,89100.0,24.32,24.35,24.31,24.32,89100.0
2010-09-17 09:30:00,24.33,24.45,24.24,24.36,138600.0,24.33,24.45,24.24,24.36,138600.0
2010-09-17 10:00:00,24.36,24.49,24.29,24.49,91800.0,24.36,24.49,24.29,24.49,91800.0
2010-09-17 11:00:00,24.49,24.5,24.45,24.46,68400.0,24.49,24.5,24.45,24.46,68400.0
2010-09-17 12:00:00,24.46,24.51,24.4,24.44,125400.0,24.46,24.51,24.4,24.44,125400.0
2010-09-17 13:00:00,24.44,24.45,24.39,24.43,66700.0,24.44,24.45,24.39,24.43,66700.0
2010-09-17 14:00:00,24.42,24.47,24.4,24.41,94300.0,24.42,24.47,24.4,24.41,94300.0
2010-09-17 15:00:00,24.41,24.44,24.36,24.39,228300.0,24.41,24.44,24.36,24.39,228300.0
2010-09-20 09:30:00,24.39,24.49,24.27,24.41,42500.0,24.39,24.49,24.27,24.41,42500.0
2010-09-20 10:00:00,24.41,24.69,24.36,24.62,174900.0,24.41,24.69,24.36,24.62,174900.0
2010-09-20 11:00:00,24.63,24.67,24.53,24.56,70200.0,24.63,24.67,24.53,24.56,70200.0
2010-09-20 12:00:00,24.56,24.6,24.45,24.57,86300.0,24.56,24.6,24.45,24.57,86300.0
2010-09-20 13:00:00,24.57,24.63,24.52,24.62,63200.0,24.57,24.63,24.52,24.62,63200.0
2010-09-20 14:00:00,24.62,24.69,24.62,24.68,101800.0,24.62,24.69,24.62,24.68,101800.0
2010-09-20 15:00:00,24.69,24.78,24.69,24.78,480500.0,24.69,24.78,24.69,24.78,480500.0
2010-09-21 09:30:00,24.41,24.69,24.41,24.58,57400.0,24.41,24.69,24.41,24.58,57400.0
2010-09-21 10:00:00,24.58,24.68,24.57,24.67,99400.0,24.58,24.68,24.57,24.67,99400.0
2010-09-21 11:00:00,24.67,24.72,24.56,24.56,64400.0,24.67,24.72,24.56,24.56,64400.0
2010-09-21 12:00:00,24.56,24.6,24.55,24.56,55500.0,24.56,24.6,24.55,24.56,55500.0
2010-09-21 13:00:00,24.56,24.57,24.5,24.56,62000.0,24.56,24.57,24.5,24.56,62000.0
2010-09-21 14:00:00,24.56,24.74,24.52,24.71,126100.0,24.56,24.74,24.52,24.71,126100.0
2010-09-21 15:00:00,24.7,24.73,24.55,24.59,204600.0,24.7,24.73,24.55,24.59,204600.0
2010-09-22 09:30:00,24.46,24.57,24.46,24.56,60000.0,24.46,24.57,24.46,24.56,60000.0
2010-09-22 10:00:00,24.56,24.56,24.39,24.54,187100.0,24.56,24.56,24.39,24.54,187100.0
2010-09-22 11:00:00,24.54,24.55,24.36,24.49,84600.0,24.54,24.55,24.36,24.49,84600.0
2010-09-22 12:00:00,24.48,24.52,24.38,24.41,65400.0,24.48,24.52,24.38,24.41,65400.0
2010-09-22 13:00:00,24.41,24.45,24.36,24.43,74800.0,24.41,24.45,24.36,24.43,74800.0
2010-09-22 14:00:00,24.43,24.48,24.4,24.48,80400.0,24.43,24.48,24.4,24.48,80400.0
2010-09-22 15:00:00,24.48,24.53,24.44,24.52,154800.0,24.48,24.53,24.44,24.52,154800.0
2010-09-23 09:30:00,24.31,24.47,24.28,24.28,47800.0,24.31,24.47,24.28,24.28,47800.0
2010-09-23 10:00:00,24.34,24.57,24.34,24.54,138600.0,24.34,24.57,24.34,24.54,138600.0
2010-09-23 11:00:00,24.53,24.68,24.51,24.62,85500.0,24.53,24.68,24.51,24.62,85500.0
2010-09-23 12:00:00,24.64,24.64,24.57,24.57,29600.0,24.64,24.64,24.57,24.57,29600.0
2010-09-23 13:00:00,24.57,24.59,24.53,24.55,36400.0,24.57,24.59,24.53,24.55,36400.0
2010-09-23 14:00:00,24.56,24.6,24.39,24.42,92000.0,24.56,24.6,24.39,24.42,92000.0
2010-09-23 15:00:00,24.43,24.46,24.31,24.32,176700.0,24.43,24.46,24.31,24.32,176700.0
2010-09-24 09:30:00,24.55,24.66,24.49,24.64,47500.0,24.55,24.66,24.49,24.64,47500.0
2010-09-24 10:00:00,24.64,24.78,24.52,24.76,92500.0,24.64,24.78,24.52,24.76,92500.0
2010-09-24 11:00:00,24.76,24.76,24.66,24.71,132900.0,24.76,24.76,24.66,24.71,132900.0
2010-09-24 12:00:00,24.71,24.79,24.71,24.74,105100.0,24.71,24.79,24.71,24.74,105100.0
2010-09-24 13:00:00,24.75,24.77,24.73,24.74,91800.0,24.75,24.77,24.73,24.74,91800.0
2010-09-24 14:00:00,24.75,24.8,24.74,24.78,82600.0,24.75,24.8,24.74,24.78,82600.0
2010-09-24 15:00:00,24.78,24.83,24.76,24.82,214700.0,24.78,24.83,24.76,24.82,214700.0
2010-09-27 09:30:00,24.71,24.74,24.58,24.66,69200.0,24.71,24.74,24.58,24.66,69200.0
2010-09-27 10:00:00,24.66,24.81,24.64,24.81,79200.0,24.66,24.81,24.64,24.81,79200.0
2010-09-27 11:00:00,24.8,24.8,24.68,24.73,45600.0,24.8,24.8,24.68,24.73,45600.0
2010-09-27 12:00:00,24.73,24.76,24.65,24.7,69100.0,24.73,24.76,24.65,24.7,69100.0
2010-09-27 13:00:00,24.71,24.79,24.69,24.77,72800.0,24.71,24.79,24.69,24.77,72800.0
2010-09-27 14:00:00,24.78,24.8,24.72,24.73,109700.0,24.78,24.8,24.72,24.73,109700.0
2010-09-27 15:00:00,24.72,24.79,24.62,24.65,144200.0,24.72,24.79,24.62,24.65,144200.0
2010-09-28 09:30:00,24.79,24.84,24.66,24.73,58200.0,24.79,24.84,24.66,24.73,58200.0
2010-09-28 10:00:00,24.73,24.88,24.61,24.87,160600.0,24.73,24.88,24.61,24.87,160600.0
2010-09-28 11:00:00,24.88,24.94,24.76,24.92,176000.0,24.88,24.94,24.76,24.92,176000.0
2010-09-28 12:00:00,24.91,24.95,24.85,24.93,74500.0,24.91,24.95,24.85,24.93,74500.0
2010-09-28 13:00:00,24.94,24.95,24.85,24.95,77000.0,24.94,24.95,24.85,24.95,77000.0
2010-09-28 14:00:00,24.95,24.95,24.78,24.83,86700.0,24.95,24.95,24.78,24.83,86700.0
2010-09-28 15:00:00,24.82,24.88,24.74,24.84,373800.0,24.82,24.88,24.74,24.84,373800.0
2010-09-29 09:30:00,24.71,24.92,24.71,24.77,42500.0,24.71,24.92,24.71,24.77,42500.0
2010-09-29 10:00:00,24.77,24.81,24.72,24.78,142200.0,24.77,24.81,24.72,24.78,142200.0
2010-09-29 11:00:00,24.78,24.82,24.75,24.81,149600.0,24.78,24.82,24.75,24.81,149600.0
2010-09-29 12:00:00,24.81,24.95,24.78,24.9,119100.0,24.81,24.95,24.78,24.9,119100.0
2010-09-29 13:00:00,24.9,24.9,24.8,24.81,73500.0,24.9,24.9,24.8,24.81,73500.0
2010-09-29 14:00:00,24.81,24.86,24.78,24.85,85800.0,24.81,24.86,24.78,24.85,85800.0
2010-09-29 15:00:00,24.85,24.87,24.6,24.65,458900.0,24.85,24.87,24.6,24.65,458900.0
2010-09-30 09:30:00,24.72,24.87,24.7,24.78,113400.0,24.72,24.87,24.7,24.78,113400.0
2010-09-30 10:00:00,24.78,24.8,24.69,24.69,162700.0,24.78,24.8,24.69,24.69,162700.0
2010-09-30 11:00:00,24.68,24.7,24.53,24.68,194700.0,24.68,24.7,24.53,24.68,194700.0
2010-09-30 12:00:00,24.68,24.72,24.62,24.72,118200.0,24.68,24.72,24.62,24.72,118200.0
2010-09-30 13:00:00,24.72,24.8,24.69,24.79,58500.0,24.72,24.8,24.69,24.79,58500.0
2010-09-30 14:00:00,24.79,24.86,24.71,24.81,136300.0,24.79,24.86,24.71,24.81,136300.0
2010-09-30 15:00:00,24.81,24.9,24.76,24.78,501800.0,24.81,24.9,24.76,24.78,501800.0
2010-10-01 09:30:00,24.88,24.96,24.84,24.95,74800.0,24.88,24.96,24.84,24.95,74800.0
2010-10-01 10:00:00,24.95,24.96,24.78,24.79,151500.0,24.95,24.96,24.78,24.79,151500.0
2010-10-01 11:00:00,24.78,24.87,24.77,24.85,96300.0,24.78,24.87,24.77,24.85,96300.0
2010-10-01 12:00:00,24.84,24.84,24.79,24.83,76700.0,24.84,24.84,24.79,24.83,76700.0
2010-10-01 13:00:00,24.82,24.87,24.82,24.85,122000.0,24.82,24.87,24.82,24.85,122000.0
2010-10-01 14:00:00,24.86,24.95,24.83,24.94,139600.0,24.86,24.95,24.83,24.94,139600.0
2010-10-01 15:00:00,24.94,24.96,24.85,24.91,232400.0,24.94,24.96,24.85,24.91,232400.0
2010-10-04 09:30:00,24.76,24.9,24.6,24.82,58400.0,24.76,24.9,24.6,24.82,58400.0
2010-10-04 10:00:00,24.83,24.87,24.61,24.71,84300.0,24.83,24.87,24.61,24.71,84300.0
2010-10-04 11:00:00,24.71,24.71,24.4,24.4,121700.0,24.71,24.71,24.4,24.4,121700.0
2010-10-04 12:00:00,24.4,24.53,24.39,24.49,91100.0,24.4,24.53,24.39,24.49,91100.0
2010-10-04 13:00:00,24.49,24.54,24.46,24.51,49200.0,24.49,24.54,24.46,24.51,49200.0
2010-10-04 14:00:00,24.52,24.54,24.44,24.49,98300.0,24.52,24.54,24.44,24.49,98300.0
2010-10-04 15:00:00,24.48,24.56,24.47,24.54,118200.0,24.48,24.56,24.47,24.54,118200.0
2010-10-05 09:30:00,24.7,24.95,24.7,24.91,76600.0,24.7,24.95,24.7,24.91,76600.0
2010-10-05 10:00:00,24.93,25.0,24.89,24.98,163100.0,24.93,25.0,24.89,24.98,163100.0
2010-10-05 11:00:00,24.97,25.0,24.94,24.99,118200.0,24.97,25.0,24.94,24.99,118200.0
2010-10-05 12:00:00,24.99,25.1,24.98,25.09,175700.0,24.99,25.1,24.98,25.09,175700.0
2010-10-05 13:00:00,25.09,25.12,24.96,25.03,97500.0,25.09,25.12,24.96,25.03,97500.0
2010-10-05 14:00:00,25.03,25.08,25.02,25.07,103600.0,25.03,25.08,25.02,25.07,103600.0
2010-10-05 15:00:00,25.07,25.08,25.0,25.02,235400.0,25.07,25.08,25.0,25.02,235400.0
2010-10-06 09:30:00,24.91,25.08,24.88,24.98,70900.0,24.91,25.08,24.88,24.98,70900.0
2010-10-06 10:00:00,24.98,25.02,24.81,24.81,91900.0,24.98,25.02,24.81,24.81,91900.0
2010-10-06 11:00:00,24.81,24.85,24.77,24.78,58700.0,24.81,24.85,24.77,24.78,58700.0
2010-10-06 12:00:00,24.79,24.8,24.59,24.63,82400.0,24.79,24.8,24.59,24.63,82400.0
2010-10-06 13:00:00,24.62,24.62,24.51,24.62,63400.0,24.62,24.62,24.51,24.62,63400.0
2010-10-06 14:00:00,24.62,24.66,24.58,24.65,84900.0,24.62,24.66,24.58,24.65,84900.0
2010-10-06 15:00:00,24.66,24.74,24.61,24.74,116600.0,24.66,24.74,24.61,24.74,116600.0
2010-10-07 09:30:00,24.88,24.9,24.72,24.74,33900.0,24.88,24.9,24.72,24.74,33900.0
2010-10-07 10:00:00,24.75,25.0,24.72,24.96,82900.0,24.75,25.0,24.72,24.96,82900.0
2010-10-07 11:00:00,24.97,25.0,24.9,24.93,98800.0,24.97,25.0,24.9,24.93,98800.0
2010-10-07 12:00:00,24.94,24.97,24.75,24.77,85600.0,24.94,24.97,24.75,24.77,85600.0
2010-10-07 13:00:00,24.76,24.91,24.76,24.89,62700.0,24.76,24.91,24.76,24.89,62700.0
2010-10-07 14:00:00,24.89,24.94,24.84,24.94,92600.0,24.89,24.94,24.84,24.94,92600.0
2010-10-07 15:00:00,24.94,24.99,24.93,24.94,147500.0,24.94,24.99,24.93,24.94,147500.0
2010-10-08 09:30:00,24.98,24.98,24.84,24.91,24800.0,24.98,24.98,24.84,24.91,24800.0
2010-10-08 10:00:00,24.9,24.97,24.75,24.83,144100.0,24.9,24.97,24.75,24.83,144100.0
2010-10-08 11:00:00,24.83,24.97,24.82,24.95,56600.0,24.83,24.97,24.82,24.95,56600.0
2010-10-08 12:00:00,24.94,24.98,24.87,24.97,32900.0,24.94,24.98,24.87,24.97,32900.0
2010-10-08 13:00:00,24.97,24.98,24.9,24.92,64800.0,24.97,24.98,24.9,24.92,64800.0
2010-10-08 14:00:00,24.92,24.99,24.89,24.98,52600.0,24.92,24.99,24.89,24.98,52600.0
2010-10-08 15:00:00,24.98,25.0,24.92,24.94,126100.0,24.98,25.0,24.92,24.94,126100.0
2010-10-11 09:30:00,24.92,24.96,24.83,24.9,17400.0,24.92,24.96,24.83,24.9,17400.0
2010-10-11 10:00:00,24.91,25.02,24.88,24.95,128200.0,24.91,25.02,24.88,24.95,128200.0
2010-10-11 11:00:00,24.95,25.0,24.91,24.99,52200.0,24.95,25.0,24.91,24.99,52200.0
2010-10-11 12:00:00,24.99,25.04,24.97,25.01,50400.0,24.99,25.04,24.97,25.01,50400.0
2010-10-11 13:00:00,25.01,25.05,25.0,25.03,28800.0,25.01,25.05,25.0,25.03,28800.0
2010-10-11 14:00:00,25.03,25.04,25.02,25.04,25000.0,25.03,25.04,25.02,25.04,25000.0
2010-10-11 15:00:00,25.04,25.05,24.95,24.97,96500.0,25.04,25.05,24.95,24.97,96500.0
2010-10-12 09:30:00,24.86,24.98,24.69,24.82,42100.0,24.86,24.98,24.69,24.82,42100.0
2010-10-12 10:00:00,24.81,25.1,24.81,25.07,132600.0,24.81,25.1,24.81,25.07,132600.0
2010-10-12 11:00:00,25.07,25.14,25.05,25.07,106500.0,25.07,25.14,25.05,25.07,106500.0
2010-10-12 12:00:00,25.08,25.1,25.02,25.02,64600.0,25.08,25.1,25.02,25.02,64600.0
2010-10-12 13:00:00,25.02,25.08,25.01,25.08,35000.0,25.02,25.08,25.01,25.08,35000.0
2010-10-12 14:00:00,25.07,25.16,25.05,25.15,163300.0,25.07,25.16,25.05,25.15,163300.0
2010-10-12 15:00:00,25.15,25.2,25.1,25.11,151700.0,25.15,25.2,25.1,25.11,151700.0
2010-10-13 09:30:00,25.19,25.25,25.15,25.24,51600.0,25.19,25.25,25.15,25.24,51600.0
2010-10-13 10:00:00,25.24,25.39,25.23,25.39,97400.0,25.24,25.39,25.23,25.39,97400.0
2010-10-13 11:00:00,25.39,25.4,25.33,25.39,106900.0,25.39,25.4,25.33,25.39,106900.0
2010-10-13 12:00:00,25.39,25.41,25.37,25.4,77700.0,25.39,25.41,25.37,25.4,77700.0
2010-10-13 13:00:00,25.4,25.49,25.4,25.47,83000.0,25.4,25.49,25.4,25.47,83000.0
2010-10-13 14:00:00,25.48,25.5,25.45,25.48,109500.0,25.48,25.5,25.45,25.48,109500.0
2010-10-13 15:00:00,25.49,25.5,25.37,25.38,248900.0,25.49,25.5,25.37,25.38,248900.0
2010-10-14 09:30:00,25.36,25.44,25.29,25.32,48100.0,25.36,25.44,25.29,25.32,48100.0
2010-10-14 10:00:00,25.33,25.5,25.33,25.49,76900.0,25.33,25.5,25.33,25.49,76900.0
2010-10-14 11:00:00,25.5,25.5,25.32,25.34,61500.0,25.5,25.5,25.32,25.34,61500.0
2010-10-14 12:00:00,25.34,25.39,25.29,25.31,46700.0,25.34,25.39,25.29,25.31,46700.0
2010-10-14 13:00:00,25.3,25.35,25.24,25.35,66500.0,25.3,25.35,25.24,25.35,66500.0
2010-10-14 14:00:00,25.34,25.34,25.23,25.23,100100.0,25.34,25.34,25.23,25.23,100100.0
2010-10-14 15:00:00,25.23,25.28,25.2,25.22,228400.0,25.23,25.28,25.2,25.22,228400.0
2010-10-15 09:30:00,25.32,25.47,25.21,25.25,56100.0,25.32,25.47,25.21,25.25,56100.0
2010-10-15 10:00:00,25.26,25.31,25.14,25.25,87600.0,25.26,25.31,25.14,25.25,87600.0
2010-10-15 11:00:00,25.25,25.42,25.24,25.3,67900.0,25.25,25.42,25.24,25.3,67900.0
2010-10-15 12:00:00,25.31,25.35,25.27,25.31,64900.0,25.31,25.35,25.27,25.31,64900.0
2010-10-15 13:00:00,25.31,25.36,25.28,25.29,46600.0,25.31,25.36,25.28,25.29,46600.0
2010-10-15 14:00:00,25.29,25.35,25.27,25.32,62100.0,25.29,25.35,25.27,25.32,62100.0
2010-10-15 15:00:00,25.32,25.4,25.27,25.34,160200.0,25.32,25.4,25.27,25.34,160200.0
2010-10-18 09:30:00,25.29,25.31,25.17,25.19,47000.0,25.29,25.31,25.17,25.19,47000.0
2010-10-18 10:00:00,25.2,25.33,25.2,25.28,89700.0,25.2,25.33,25.2,25.28,89700.0
2010-10-18 11:00:00,25.29,25.3,25.21,25.25,79100.0,25.29,25.3,25.21,25.25,79100.0
2010-10-18 12:00:00,25.26,25.3,25.22,25.24,38500.0,25.26,25.3,25.22,25.24,38500.0
2010-10-18 13:00:00,25.24,25.26,25.23,25.26,39400.0,25.24,25.26,25.23,25.26,39400.0
2010-10-18 14:00:00,25.26,25.29,25.25,25.28,44100.0,25.26,25.29,25.25,25.28,44100.0
2010-10-18 15:00:00,25.28,25.32,25.27,25.29,104700.0,25.28,25.32,25.27,25.29,104700.0
2010-10-19 09:30:00,25.03,25.1,24.75,24.83,52100.0,25.03,25.1,24.75,24.83,52100.0
2010-10-19 10:00:00,24.8,25.06,24.77,24.91,186500.0,24.8,25.06,24.77,24.91,186500.0
2010-10-19 11:00:00,24.91,25.01,24.9,24.97,91800.0,24.91,25.01,24.9,24.97,91800.0
2010-10-19 12:00:00,24.96,24.98,24.9,24.93,40600.0,24.96,24.98,24.9,24.93,40600.0
2010-10-19 13:00:00,24.94,24.94,24.77,24.78,94900.0,24.94,24.94,24.77,24.78,94900.0
2010-10-19 14:00:00,24.78,24.79,24.62,24.72,159700.0,24.78,24.79,24.62,24.72,159700.0
2010-10-19 15:00:00,24.71,24.81,24.67,24.79,226900.0,24.71,24.81,24.67,24.79,226900.0
2010-10-20 09:30:00,24.91,24.93,24.72,24.87,60200.0,24.91,24.93,24.72,24.87,60200.0
2010-10-20 10:00:00,24.87,24.93,24.79,24.9,68800.0,24.87,24.93,24.79,24.9,68800.0
2010-10-20 11:00:00,24.9,24.98,24.87,24.91,78800.0,24.9,24.98,24.87,24.91,78800.0
2010-10-20 12:00:00,24.91,25.0,24.91,24.97,45500.0,24.91,25.0,24.91,24.97,45500.0
2010-10-20 13:00:00,24.97,25.01,24.96,24.99,31700.0,24.97,25.01,24.96,24.99,31700.0
2010-10-20 14:00:00,24.99,25.02,24.96,24.98,103700.0,24.99,25.02,24.96,24.98,103700.0
2010-10-20 15:00:00,24.99,25.0,24.93,24.96,105100.0,24.99,25.0,24.93,24.96,105100.0
2010-10-21 09:30:00,25.06,25.17,25.01,25.17,16500.0,25.06,25.17,25.01,25.17,16500.0
2010-10-21 10:00:00,25.16,25.29,25.08,25.27,86400.0,25.16,25.29,25.08,25.27,86400.0
2010-10-21 11:00:00,25.27,25.3,25.01,25.08,231400.0,25.27,25.3,25.01,25.08,231400.0
2010-10-21 12:00:00,25.08,25.08,24.96,24.98,46000.0,25.08,25.08,24.96,24.98,46000.0
2010-10-21 13:00:00,24.98,25.02,24.78,24.8,71600.0,24.98,25.02,24.78,24.8,71600.0
2010-10-21 14:00:00,24.81,24.94,24.78,24.92,67100.0,24.81,24.94,24.78,24.92,67100.0
2010-10-21 15:00:00,24.92,25.05,24.92,25.05,129000.0,24.92,25.05,24.92,25.05,129000.0
2010-10-22 09:30:00,25.05,25.2,24.98,25.11,30400.0,25.05,25.2,24.98,25.11,30400.0
2010-10-22 10:00:00,25.11,25.22,25.08,25.19,110500.0,25.11,25.22,25.08,25.19,110500.0
2010-10-22 11:00:00,25.19,25.24,25.13,25.22,83400.0,25.19,25.24,25.13,25.22,83400.0
2010-10-22 12:00:00,25.22,25.35,25.22,25.35,53800.0,25.22,25.35,25.22,25.35,53800.0
2010-10-22 13:00:00,25.34,25.36,25.32,25.33,35800.0,25.34,25.36,25.32,25.33,35800.0
2010-10-22 14:00:00,25.32,25.42,25.3,25.41,94000.0,25.32,25.42,25.3,25.41,94000.0
2010-10-22 15:00:00,25.41,25.5,25.4,25.49,332900.0,25.41,25.5,25.4,25.49,332900.0
2010-10-25 09:30:00,25.5,25.5,25.4,25.42,100800.0,25.5,25.5,25.4,25.42,100800.0
2010-10-25 10:00:00,25.44,25.49,25.41,25.43,128500.0,25.44,25.49,25.41,25.43,128500.0
2010-10-25 11:00:00,25.42,25.6,25.39,25.59,84900.0,25.42,25.6,25.39,25.59,84900.0
2010-10-25 12:00:00,25.6,25.6,25.52,25.57,62400.0,25.6,25.6,25.52,25.57,62400.0
2010-10-25 13:00:00,25.56,25.61,25.56,25.59,82600.0,25.56,25.61,25.56,25.59,82600.0
2010-10-25 14:00:00,25.6,25.63,25.54,25.57,100900.0,25.6,25.63,25.54,25.57,100900.0
2010-10-25 15:00:00,25.58,25.61,25.48,25.54,158900.0,25.58,25.61,25.48,25.54,158900.0
2010-10-26 09:30:00,25.35,25.38,25.2,25.2,30400.0,25.35,25.38,25.2,25.2,30400.0
2010-10-26 10:00:00,25.22,25.43,25.22,25.32,97400.0,25.22,25.43,25.22,25.32,97400.0
2010-10-26 11:00:00,25.33,25.41,25.31,25.41,60600.0,25.33,25.41,25.31,25.41,60600.0
2010-10-26 12:00:00,25.41,25.44,25.31,25.33,51300.0,25.41,25.44,25.31,25.33,51300.0
2010-10-26 13:00:00,25.34,25.48,25.34,25.45,94300.0,25.34,25.48,25.34,25.45,94300.0
2010-10-26 14:00:00,25.44,25.48,25.4,25.47,111200.0,25.44,25.48,25.4,25.47,111200.0
2010-10-26 15:00:00,25.47,25.58,25.45,25.5,349600.0,25.47,25.58,25.45,25.5,349600.0
2010-10-27 09:30:00,25.28,25.5,25.28,25.46,60000.0,25.28,25.5,25.28,25.46,60000.0
2010-10-27 10:00:00,25.48,25.5,25.39,25.44,146300.0,25.48,25.5,25.39,25.44,146300.0
2010-10-27 11:00:00,25.44,25.45,25.25,25.27,78200.0,25.44,25.45,25.25,25.27,78200.0
2010-10-27 12:00:00,25.27,25.31,25.22,25.23,47700.0,25.27,25.31,25.22,25.23,47700.0
2010-10-27 13:00:00,25.23,25.28,25.15,25.27,64700.0,25.23,25.28,25.15,25.27,64700.0
2010-10-27 14:00:00,25.28,25.33,25.26,25.3,79900.0,25.28,25.33,25.26,25.3,79900.0
2010-10-27 15:00:00,25.31,25.41,25.25,25.36,251700.0,25.31,25.41,25.25,25.36,251700.0
2010-10-28 09:30:00,25.45,25.51,25.35,25.49,49700.0,25.45,25.51,25.35,25.49,49700.0
2010-10-28 10:00:00,25.49,25.57,25.35,25.36,141000.0,25.49,25.57,25.35,25.36,141000.0
2010-10-28 11:00:00,25.37,25.47,25.34,25.39,124100.0,25.37,25.47,25.34,25.39,124100.0
2010-10-28 12:00:00,25.38,25.46,25.35,25.36,98400.0,25.38,25.46,25.35,25.36,98400.0
2010-10-28 13:00:00,25.36,25.47,25.32,25.38,105800.0,25.36,25.47,25.32,25.38,105800.0
2010-10-28 14:00:00,25.38,25.41,25.33,25.38,125900.0,25.38,25.41,25.33,25.38,125900.0
2010-10-28 15:00:00,25.38,25.41,25.31,25.32,313700.0,25.38,25.41,25.31,25.32,313700.0
2010-10-29 09:30:00,25.22,25.47,25.22,25.38,69200.0,25.22,25.47,25.22,25.38,69200.0
2010-10-29 10:00:00,25.38,25.57,25.37,25.55,102500.0,25.38,25.57,25.37,25.55,102500.0
2010-10-29 11:00:00,25.56,25.65,25.55,25.58,94700.0,25.56,25.65,25.55,25.58,94700.0
2010-10-29 12:00:00,25.58,25.7,25.58,25.68,52200.0,25.58,25.7,25.58,25.68,52200.0
2010-10-29 13:00:00,25.68,25.71,25.66,25.71,47000.0,25.68,25.71,25.66,25.71,47000.0
2010-10-29 14:00:00,25.71,25.71,25.65,25.67,56100.0,25.71,25.71,25.65,25.67,56100.0
2010-10-29 15:00:00,25.66,25.69,25.54,25.58,264400.0,25.66,25.69,25.54,25.58,264400.0
2010-11-01 09:30:00,25.56,25.75,25.5,25.66,65400.0,25.56,25.75,25.5,25.66,65400.0
2010-11-01 10:00:00,25.67,25.75,25.59,25.6,62400.0,25.67,25.75,25.59,25.6,62400.0
2010-11-01 11:00:00,25.59,25.59,25.39,25.45,73300.0,25.59,25.59,25.39,25.45,73300.0
2010-11-01 12:00:00,25.46,25.52,25.45,25.48,33000.0,25.46,25.52,25.45,25.48,33000.0
2010-11-01 13:00:00,25.47,25.55,25.43,25.54,41200.0,25.47,25.55,25.43,25.54,41200.0
2010-11-01 14:00:00,25.54,25.59,25.45,25.46,44800.0,25.54,25.59,25.45,25.46,44800.0
2010-11-01 15:00:00,25.46,25.46,25.31,25.45,135100.0,25.46,25.46,25.31,25.45,135100.0
2010-11-02 09:30:00,25.58,25.77,25.58,25.69,45700.0,25.58,25.77,25.58,25.69,45700.0
2010-11-02 10:00:00,25.7,25.72,25.6,25.61,74300.0,25.7,25.72,25.6,25.61,74300.0
2010-11-02 11:00:00,25.61,25.64,25.58,25.59,35400.0,25.61,25.64,25.58,25.59,35400.0
2010-11-02 12:00:00,25.6,25.61,25.56,25.6,88300.0,25.6,25.61,25.56,25.6,88300.0
2010-11-02 13:00:00,25.6,25.67,25.58,25.65,73900.0,25.6,25.67,25.58,25.65,73900.0
2010-11-02 14:00:00,25.66,25.68,25.62,25.67,43800.0,25.66,25.68,25.62,25.67,43800.0
2010-11-02 15:00:00,25.67,25.71,25.58,25.59,155400.0,25.67,25.71,25.58,25.59,155400.0
2010-11-03 09:30:00,25.63,25.67,25.58,25.64,27400.0,25.63,25.67,25.58,25.64,27400.0
2010-11-03 10:00:00,25.64,25.65,25.54,25.55,56500.0,25.64,25.65,25.54,25.55,56500.0
2010-11-03 11:00:00,25.56,25.57,25.45,25.54,56800.0,25.56,25.57,25.45,25.54,56800.0
2010-11-03 12:00:00,25.54,25.57,25.47,25.48,32500.0,25.54,25.57,25.47,25.48,32500.0
2010-11-03 13:00:00,25.49,25.5,25.44,25.48,50200.0,25.49,25.5,25.44,25.48,50200.0
2010-11-03 14:00:00,25.48,25.56,25.31,25.49,154000.0,25.48,25.56,25.31,25.49,154000.0
2010-11-03 15:00:00,25.5,25.58,25.45,25.57,201400.0,25.5,25.58,25.45,25.57,201400.0
2010-11-04 09:30:00,25.75,25.83,25.69,25.69,47000.0,25.75,25.83,25.69,25.69,47000.0
2010-11-04 10:00:00,25.69,25.69,25.6,25.65,120800.0,25.69,25.69,25.6,25.65,120800.0
2010-11-04 11:00:00,25.65,25.65,25.54,25.56,88500.0,25.65,25.65,25.54,25.56,88500.0
2010-11-04 12:00:00,25.55,25.67,25.54,25.66,65100.0,25.55,25.67,25.54,25.66,65100.0
2010-11-04 13:00:00,25.66,25.68,25.61,25.63,48600.0,25.66,25.68,25.61,25.63,48600.0
2010-11-04 14:00:00,25.63,25.66,25.59,25.65,52100.0,25.63,25.66,25.59,25.65,52100.0
2010-11-04 15:00:00,25.65,25.71,25.62,25.71,200600.0,25.65,25.71,25.62,25.71,200600.0
2010-11-05 09:30:00,25.74,25.76,25.63,25.73,68800.0,25.74,25.76,25.63,25.73,68800.0
2010-11-05 10:00:00,25.73,25.82,25.65,25.81,96700.0,25.73,25.82,25.65,25.81,96700.0
2010-11-05 11:00:00,25.8,25.85,25.74,25.75,91500.0,25.8,25.85,25.74,25.75,91500.0
2010-11-05 12:00:00,25.74,25.78,25.71,25.73,58000.0,25.74,25.78,25.71,25.73,58000.0
2010-11-05 13:00:00,25.73,25.75,25.72,25.73,32800.0,25.73,25.75,25.72,25.73,32800.0
2010-11-05 14:00:00,25.73,25.77,25.69,25.75,103500.0,25.73,25.77,25.69,25.75,103500.0
2010-11-05 15:00:00,25.74,25.84,25.72,25.84,200700.0,25.74,25.84,25.72,25.84,200700.0
2010-11-08 09:30:00,25.67,25.78,25.62,25.75,24900.0,25.67,25.78,25.62,25.75,24900.0
2010-11-08 10:00:00,25.75,25.84,25.74,25.75,46500.0,25.75,25.84,25.74,25.75,46500.0
2010-11-08 11:00:00,25.76,25.76,25.67,25.72,34800.0,25.76,25.76,25.67,25.72,34800.0
2010-11-08 12:00:00,25.71,25.8,25.7,25.8,54100.0,25.71,25.8,25.7,25.8,54100.0
2010-11-08 13:00:00,25.79,25.83,25.75,25.76,27000.0,25.79,25.83,25.75,25.76,27000.0
2010-11-08 14:00:00,25.75,25.8,25.72,25.76,30300.0,25.75,25.8,25.72,25.76,30300.0
2010-11-08 15:00:00,25.76,25.78,25.72,25.74,91300.0,25.76,25.78,25.72,25.74,91300.0
2010-11-09 09:30:00,25.75,25.8,25.62,25.8,20900.0,25.75,25.8,25.62,25.8,20900.0
2010-11-09 10:00:00,25.8,25.89,25.75,25.79,57100.0,25.8,25.89,25.75,25.79,57100.0
2010-11-09 11:00:00,25.8,25.8,25.68,25.7,44900.0,25.8,25.8,25.68,25.7,44900.0
2010-11-09 12:00:00,25.69,25.79,25.69,25.75,38700.0,25.69,25.79,25.69,25.75,38700.0
2010-11-09 13:00:00,25.75,25.77,25.61,25.63,74200.0,25.75,25.77,25.61,25.63,74200.0
2010-11-09 14:00:00,25.64,25.73,25.63,25.68,36000.0,25.64,25.73,25.63,25.68,36000.0
2010-11-09 15:00:00,25.68,25.69,25.48,25.56,211100.0,25.68,25.69,25.48,25.56,211100.0
2010-11-10 09:30:00,25.47,25.5,25.34,25.47,33200.0,25.47,25.5,25.34,25.47,33200.0
2010-11-10 10:00:00,25.46,25.5,25.38,25.44,67000.0,25.46,25.5,25.38,25.44,67000.0
2010-11-10 11:00:00,25.44,25.62,25.39,25.58,104400.0,25.44,25.62,25.39,25.58,104400.0
2010-11-10 12:00:00,25.58,25.6,25.54,25.57,52800.0,25.58,25.6,25.54,25.57,52800.0
2010-11-10 13:00:00,25.56,25.65,25.46,25.62,75700.0,25.56,25.65,25.46,25.62,75700.0
2010-11-10 14:00:00,25.63,25.66,25.54,25.62,100500.0,25.63,25.66,25.54,25.62,100500.0
2010-11-10 15:00:00,25.63,25.63,25.54,25.59,254800.0,25.63,25.63,25.54,25.59,254800.0
2010-11-11 09:30:00,25.36,25.44,25.11,25.19,44900.0,25.36,25.44,25.11,25.19,44900.0
2010-11-11 10:00:00,25.19,25.38,25.16,25.38,91300.0,25.19,25.38,25.16,25.38,91300.0
2010-11-11 11:00:00,25.4,25.4,25.25,25.35,155100.0,25.4,25.4,25.25,25.35,155100.0
2010-11-11 12:00:00,25.35,25.37,25.27,25.34,92600.0,25.35,25.37,25.27,25.34,92600.0
2010-11-11 13:00:00,25.33,25.36,25.31,25.34,86700.0,25.33,25.36,25.31,25.34,86700.0
2010-11-11 14:00:00,25.34,25.36,25.31,25.33,110800.0,25.34,25.36,25.31,25.33,110800.0
2010-11-11 15:00:00,25.33,25.36,25.28,25.33,192700.0,25.33,25.36,25.28,25.33,192700.0
2010-11-12 09:30:00,25.19,25.38,25.16,25.3,36400.0,25.19,25.38,25.16,25.3,36400.0
2010-11-12 10:00:00,25.29,25.34,25.06,25.1,98100.0,25.29,25.34,25.06,25.1,98100.0
2010-11-12 11:00:00,25.1,25.16,25.05,25.07,80100.0,25.1,25.16,25.05,25.07,80100.0
2010-11-12 12:00:00,25.07,25.08,24.87,24.97,152000.0,25.07,25.08,24.87,24.97,152000.0
2010-11-12 13:00:00,24.97,25.01,24.92,24.96,121200.0,24.97,25.01,24.92,24.96,121200.0
2010-11-12 14:00:00,24.96,25.12,24.93,25.1,152200.0,24.96,25.12,24.93,25.1,152200.0
2010-11-12 15:00:00,25.1,25.19,25.07,25.13,318600.0,25.1,25.19,25.07,25.13,318600.0
2010-11-15 09:30:00,25.18,25.2,24.94,24.94,26600.0,25.18,25.2,24.94,24.94,26600.0
2010-11-15 10:00:00,24.97,25.08,24.92,24.99,106300.0,24.97,25.08,24.92,24.99,106300.0
2010-11-15 11:00:00,25.0,25.04,24.91,25.0,120900.0,25.0,25.04,24.91,25.0,120900.0
2010-11-15 12:00:00,25.0,25.0,24.86,25.0,132400.0,25.0,25.0,24.86,25.0,132400.0
2010-11-15 13:00:00,25.0,25.15,24.99,25.15,110500.0,25.0,25.15,24.99,25.15,110500.0
2010-11-15 14:00:00,25.14,25.17,25.1,25.12,116800.0,25.14,25.17,25.1,25.12,116800.0
2010-11-15 15:00:00,25.12,25.13,25.0,25.02,186500.0,25.12,25.13,25.0,25.02,186500.0
2010-11-16 09:30:00,24.85,24.85,24.63,24.8,35300.0,24.85,24.85,24.63,24.8,35300.0
2010-11-16 10:00:00,24.78,24.89,24.67,24.75,131600.0,24.78,24.89,24.67,24.75,131600.0
2010-11-16 11:00:00,24.75,24.76,24.46,24.6,96400.0,24.75,24.76,24.46,24.6,96400.0
2010-11-16 12:00:00,24.6,24.68,24.52,24.68,107800.0,24.6,24.68,24.52,24.68,107800.0
2010-11-16 13:00:00,24.68,24.72,24.63,24.68,99800.0,24.68,24.72,24.63,24.68,99800.0
2010-11-16 14:00:00,24.68,24.7,24.6,24.67,100300.0,24.68,24.7,24.6,24.67,100300.0
2010-11-16 15:00:00,24.67,24.75,24.57,24.74,350400.0,24.67,24.75,24.57,24.74,350400.0
2010-11-17 09:30:00,24.72,24.82,24.66,24.78,29200.0,24.72,24.82,24.66,24.78,29200.0
2010-11-17 10:00:00,24.79,24.87,24.77,24.78,83900.0,24.79,24.87,24.77,24.78,83900.0
2010-11-17 11:00:00,24.78,24.83,24.72,24.82,75700.0,24.78,24.83,24.72,24.82,75700.0
2010-11-17 12:00:00,24.82,24.83,24.75,24.81,50600.0,24.82,24.83,24.75,24.81,50600.0
2010-11-17 13:00:00,24.82,24.85,24.75,24.75,107600.0,24.82,24.85,24.75,24.75,107600.0
2010-11-17 14:00:00,24.75,24.76,24.67,24.67,175100.0,24.75,24.76,24.67,24.67,175100.0
2010-11-17 15:00:00,24.67,24.72,24.53,24.7,203500.0,24.67,24.72,24.53,24.7,203500.0
2010-11-18 09:30:00,24.87,25.14,24.87,25.02,65300.0,24.87,25.14,24.87,25.02,65300.0
2010-11-18 10:00:00,25.06,25.3,25.05,25.21,150100.0,25.06,25.3,25.05,25.21,150100.0
2010-11-18 11:00:00,25.21,25.33,25.2,25.33,82400.0,25.21,25.33,25.2,25.33,82400.0
2010-11-18 12:00:00,25.32,25.34,25.19,25.21,89300.0,25.32,25.34,25.19,25.21,89300.0
2010-11-18 13:00:00,25.21,25.27,25.2,25.25,62600.0,25.21,25.27,25.2,25.25,62600.0
2010-11-18 14:00:00,25.26,25.28,25.23,25.24,75400.0,25.26,25.28,25.23,25.24,75400.0
2010-11-18 15:00:00,25.24,25.26,25.16,25.23,283200.0,25.24,25.26,25.16,25.23,283200.0
2010-11-19 09:30:00,25.23,25.3,25.11,25.19,60500.0,25.23,25.3,25.11,25.19,60500.0
2010-11-19 10:00:00,25.18,25.21,25.08,25.15,65900.0,25.18,25.21,25.08,25.15,65900.0
2010-11-19 11:00:00,25.15,25.18,25.1,25.16,46700.0,25.15,25.18,25.1,25.16,46700.0
2010-11-19 12:00:00,25.16,25.24,25.16,25.24,68100.0,25.16,25.24,25.16,25.24,68100.0
2010-11-19 13:00:00,25.23,25.24,25.15,25.17,48600.0,25.23,25.24,25.15,25.17,48600.0
2010-11-19 14:00:00,25.18,25.2,25.11,25.11,44300.0,25.18,25.2,25.11,25.11,44300.0
2010-11-19 15:00:00,25.1,25.12,25.02,25.04,157800.0,25.1,25.12,25.02,25.04,157800.0
2010-11-22 09:30:00,24.89,25.19,24.79,25.19,33000.0,24.89,25.19,24.79,25.19,33000.0
2010-11-22 10:00:00,25.18,25.21,25.0,25.07,57400.0,25.18,25.21,25.0,25.07,57400.0
2010-11-22 11:00:00,25.07,25.19,25.01,25.18,62900.0,25.07,25.19,25.01,25.18,62900.0
2010-11-22 12:00:00,25.17,25.18,25.01,25.08,89400.0,25.17,25.18,25.01,25.08,89400.0
2010-11-22 13:00:00,25.08,25.24,25.04,25.24,50700.0,25.08,25.24,25.04,25.24,50700.0
2010-11-22 14:00:00,25.23,25.46,25.22,25.42,145600.0,25.23,25.46,25.22,25.42,145600.0
2010-11-22 15:00:00,25.42,25.44,25.35,25.37,215800.0,25.42,25.44,25.35,25.37,215800.0
2010-11-23 09:30:00,25.11,25.2,24.95,24.95,52200.0,25.11,25.2,24.95,24.95,52200.0
2010-11-23 10:00:00,24.95,25.09,24.91,25.07,53700.0,24.95,25.09,24.91,25.07,53700.0
2010-11-23 11:00:00,25.06,25.06,24.79,24.86,63600.0,25.06,25.06,24.79,24.86,63600.0
2010-11-23 12:00:00,24.85,25.0,24.83,24.99,46800.0,24.85,25.0,24.83,24.99,46800.0
2010-11-23 13:00:00,24.99,25.15,24.98,25.08,125500.0,24.99,25.15,24.98,25.08,125500.0
2010-11-23 14:00:00,25.08,25.11,24.97,25.03,98300.0,25.08,25.11,24.97,25.03,98300.0
2010-11-23 15:00:00,25.03,25.1,25.01,25.07,170400.0,25.03,25.1,25.01,25.07,170400.0
2010-11-24 09:30:00,25.58,25.9,25.55,25.88,185600.0,25.58,25.9,25.55,25.88,185600.0
2010-11-24 10:00:00,25.88,25.99,25.83,25.89,182100.0,25.88,25.99,25.83,25.89,182100.0
2010-11-24 11:00:00,25.89,25.98,25.85,25.9,106100.0,25.89,25.98,25.85,25.9,106100.0
2010-11-24 12:00:00,25.9,25.92,25.82,25.82,64000.0,25.9,25.92,25.82,25.82,64000.0
2010-11-24 13:00:00,25.83,25.86,25.71,25.72,81900.0,25.83,25.86,25.71,25.72,81900.0
2010-11-24 14:00:00,25.72,25.74,25.67,25.69,116400.0,25.72,25.74,25.67,25.69,116400.0
2010-11-24 15:00:00,25.68,25.77,25.66,25.68,314900.0,25.68,25.77,25.66,25.68,314900.0
2010-11-26 09:30:00,25.67,25.93,25.51,25.89,62600.0,25.67,25.93,25.51,25.89,62600.0
2010-11-26 10:00:00,25.9,25.94,25.76,25.76,78700.0,25.9,25.94,25.76,25.76,78700.0
2010-11-26 11:00:00,25.77,25.84,25.72,25.76,58200.0,25.77,25.84,25.72,25.76,58200.0
2010-11-26 12:00:00,25.76,25.79,25.67,25.69,88600.0,25.76,25.79,25.67,25.69,88600.0
2010-11-29 09:30:00,25.56,25.65,25.36,25.41,62900.0,25.56,25.65,25.36,25.41,62900.0
2010-11-29 10:00:00,25.42,25.48,25.31,25.37,93100.0,25.42,25.48,25.31,25.37,93100.0
2010-11-29 11:00:00,25.37,25.5,25.35,25.46,89500.0,25.37,25.5,25.35,25.46,89500.0
2010-11-29 12:00:00,25.46,25.58,25.45,25.46,84900.0,25.46,25.58,25.45,25.46,84900.0
2010-11-29 13:00:00,25.47,25.48,25.37,25.47,69700.0,25.47,25.48,25.37,25.47,69700.0
2010-11-29 14:00:00,25.48,25.67,25.45,25.67,120600.0,25.48,25.67,25.45,25.67,120600.0
2010-11-29 15:00:00,25.67,25.83,25.65,25.8,358100.0,25.67,25.83,25.65,25.8,358100.0
2010-11-30 09:30:00,25.59,25.59,25.35,25.55,55400.0,25.59,25.59,25.35,25.55,55400.0
2010-11-30 10:00:00,25.56,25.69,25.5,25.52,148400.0,25.56,25.69,25.5,25.52,148400.0
2010-11-30 11:00:00,25.53,25.54,25.34,25.44,101800.0,25.53,25.54,25.34,25.44,101800.0
2010-11-30 12:00:00,25.43,25.5,25.43,25.5,77800.0,25.43,25.5,25.43,25.5,77800.0
2010-11-30 13:00:00,25.5,25.67,25.5,25.63,79300.0,25.5,25.67,25.5,25.63,79300.0
2010-11-30 14:00:00,25.63,25.68,25.47,25.59,138800.0,25.63,25.68,25.47,25.59,138800.0
2010-11-30 15:00:00,25.59,25.69,25.56,25.69,351200.0,25.59,25.69,25.56,25.69,351200.0
2010-12-01 09:30:00,25.9,26.0,25.83,25.99,107200.0,25.9,26.0,25.83,25.99,107200.0
2010-12-01 10:00:00,25.99,26.25,25.94,26.24,300200.0,25.99,26.25,25.94,26.24,300200.0
2010-12-01 11:00:00,26.24,26.3,26.21,26.28,136300.0,26.24,26.3,26.21,26.28,136300.0
2010-12-01 12:00:00,26.28,26.36,26.22,26.31,137800.0,26.28,26.36,26.22,26.31,137800.0
2010-12-01 13:00:00,26.31,26.31,26.25,26.3,166400.0,26.31,26.31,26.25,26.3,166400.0
2010-12-01 14:00:00,26.29,26.46,26.27,26.46,183500.0,26.29,26.46,26.27,26.46,183500.0
2010-12-01 15:00:00,26.45,26.63,26.45,26.53,734600.0,26.45,26.63,26.45,26.53,734600.0
2010-12-02 09:30:00,25.98,25.98,24.62,25.52,482600.0,25.98,25.98,24.62,25.52,482600.0
2010-12-02 10:00:00,25.54,25.85,25.38,25.85,895800.0,25.54,25.85,25.38,25.85,895800.0
2010-12-02 11:00:00,25.85,26.23,25.84,26.13,380800.0,25.85,26.23,25.84,26.13,380800.0
2010-12-02 12:00:00,26.13,26.13,25.85,25.93,377600.0,26.13,26.13,25.85,25.93,377600.0
2010-12-02 13:00:00,25.93,26.01,25.8,25.83,360400.0,25.93,26.01,25.8,25.83,360400.0
2010-12-02 14:00:00,25.82,26.01,25.8,26.0,253300.0,25.82,26.01,25.8,26.0,253300.0
2010-12-02 15:00:00,26.0,26.0,25.72,25.87,734000.0,26.0,26.0,25.72,25.87,734000.0
2010-12-03 09:30:00,25.6,26.16,25.6,26.06,183500.0,25.6,26.16,25.6,26.06,183500.0
2010-12-03 10:00:00,26.06,26.25,26.03,26.24,335600.0,26.06,26.25,26.03,26.24,335600.0
2010-12-03 11:00:00,26.25,26.29,26.16,26.18,137600.0,26.25,26.29,26.16,26.18,137600.0
2010-12-03 12:00:00,26.19,26.34,26.19,26.3,153100.0,26.19,26.34,26.19,26.3,153100.0
2010-12-03 13:00:00,26.31,26.32,26.22,26.32,169900.0,26.31,26.32,26.22,26.32,169900.0
2010-12-03 14:00:00,26.32,26.4,26.32,26.35,162600.0,26.32,26.4,26.32,26.35,162600.0
2010-12-03 15:00:00,26.36,26.38,26.16,26.25,379300.0,26.36,26.38,26.16,26.25,379300.0
2010-12-06 09:30:00,26.07,26.3,26.0,26.3,81400.0,26.07,26.3,26.0,26.3,81400.0
2010-12-06 10:00:00,26.31,26.38,26.3,26.36,105200.0,26.31,26.38,26.3,26.36,105200.0
2010-12-06 11:00:00,26.35,26.4,26.32,26.38,129100.0,26.35,26.4,26.32,26.38,129100.0
2010-12-06 12:00:00,26.37,26.37,26.26,26.33,89500.0,26.37,26.37,26.26,26.33,89500.0
2010-12-06 13:00:00,26.32,26.34,26.29,26.31,65400.0,26.32,26.34,26.29,26.31,65400.0
2010-12-06 14:00:00,26.32,26.37,26.3,26.36,70300.0,26.32,26.37,26.3,26.36,70300.0
2010-12-06 15:00:00,26.36,26.4,26.31,26.35,216500.0,26.36,26.4,26.31,26.35,216500.0
2010-12-07 09:30:00,26.49,26.6,26.45,26.6,133100.0,26.49,26.6,26.45,26.6,133100.0
2010-12-07 10:00:00,26.59,26.65,26.53,26.62,132000.0,26.59,26.65,26.53,26.62,132000.0
2010-12-07 11:00:00,26.62,26.69,26.54,26.58,108600.0,26.62,26.69,26.54,26.58,108600.0
2010-12-07 12:00:00,26.58,26.58,26.48,26.55,85900.0,26.58,26.58,26.48,26.55,85900.0
2010-12-07 13:00:00,26.55,26.67,26.54,26.66,92000.0,26.55,26.67,26.54,26.66,92000.0
2010-12-07 14:00:00,26.66,26.67,26.53,26.53,143800.0,26.66,26.67,26.53,26.53,143800.0
2010-12-07 15:00:00,26.54,26.56,26.44,26.45,210200.0,26.54,26.56,26.44,26.45,210200.0
2010-12-08 09:30:00,26.44,26.68,26.44,26.68,42000.0,26.44,26.68,26.44,26.68,42000.0
2010-12-08 10:00:00,26.68,26.69,26.52,26.64,105400.0,26.68,26.69,26.52,26.64,105400.0
2010-12-08 11:00:00,26.64,26.66,26.56,26.63,67000.0,26.64,26.66,26.56,26.63,67000.0
2010-12-08 12:00:00,26.63,26.64,26.54,26.56,43200.0,26.63,26.64,26.54,26.56,43200.0
2010-12-08 13:00:00,26.56,26.64,26.55,26.62,48500.0,26.56,26.64,26.55,26.62,48500.0
2010-12-08 14:00:00,26.62,26.65,26.6,26.62,47100.0,26.62,26.65,26.6,26.62,47100.0
2010-12-08 15:00:00,26.63,26.65,26.55,26.59,155200.0,26.63,26.65,26.55,26.59,155200.0
2010-12-09 09:30:00,26.49,26.68,26.49,26.66,80400.0,26.49,26.68,26.49,26.66,80400.0
2010-12-09 10:00:00,26.65,26.66,26.52,26.53,92000.0,26.65,26.66,26.52,26.53,92000.0
2010-12-09 11:00:00,26.53,26.62,26.5,26.52,75400.0,26.53,26.62,26.5,26.52,75400.0
2010-12-09 12:00:00,26.53,26.62,26.53,26.57,66700.0,26.53,26.62,26.53,26.57,66700.0
2010-12-09 13:00:00,26.58,26.61,26.56,26.61,65700.0,26.58,26.61,26.56,26.61,65700.0
2010-12-09 14:00:00,26.62,26.62,26.53,26.55,96200.0,26.62,26.62,26.53,26.55,96200.0
2010-12-09 15:00:00,26.56,26.6,26.53,26.57,154500.0,26.56,26.6,26.53,26.57,154500.0
2010-12-10 09:30:00,26.47,26.68,26.47,26.63,65000.0,26.47,26.68,26.47,26.63,65000.0
2010-12-10 10:00:00,26.64,26.65,26.59,26.63,74500.0,26.64,26.65,26.59,26.63,74500.0
2010-12-10 11:00:00,26.64,26.65,26.59,26.65,87400.0,26.64,26.65,26.59,26.65,87400.0
2010-12-10 12:00:00,26.65,26.74,26.64,26.74,125400.0,26.65,26.74,26.64,26.74,125400.0
2010-12-10 13:00:00,26.74,26.75,26.72,26.75,77900.0,26.74,26.75,26.72,26.75,77900.0
2010-12-10 14:00:00,26.75,26.75,26.72,26.75,96000.0,26.75,26.75,26.72,26.75,96000.0
2010-12-10 15:00:00,26.75,26.76,26.68,26.76,292200.0,26.75,26.76,26.68,26.76,292200.0
2010-12-13 09:30:00,26.74,26.74,26.6,26.7,78900.0,26.74,26.74,26.6,26.7,78900.0
2010-12-13 10:00:00,26.7,26.76,26.68,26.75,139700.0,26.7,26.76,26.68,26.75,139700.0
2010-12-13 11:00:00,26.75,26.79,26.71,26.71,102000.0,26.75,26.79,26.71,26.71,102000.0
2010-12-13 12:00:00,26.72,26.75,26.66,26.74,226700.0,26.72,26.75,26.66,26.74,226700.0
2010-12-13 13:00:00,26.75,26.8,26.75,26.78,95100.0,26.75,26.8,26.75,26.78,95100.0
2010-12-13 14:00:00,26.78,26.79,26.75,26.78,76500.0,26.78,26.79,26.75,26.78,76500.0
2010-12-13 15:00:00,26.77,26.8,26.67,26.71,634400.0,26.77,26.8,26.67,26.71,634400.0
2010-12-14 09:30:00,26.62,26.84,26.56,26.82,71400.0,26.62,26.84,26.56,26.82,71400.0
2010-12-14 10:00:00,26.82,26.89,26.81,26.88,174200.0,26.82,26.89,26.81,26.88,174200.0
2010-12-14 11:00:00,26.89,26.98,26.88,26.94,120900.0,26.89,26.98,26.88,26.94,120900.0
2010-12-14 12:00:00,26.94,26.96,26.86,26.96,80800.0,26.94,26.96,26.86,26.96,80800.0
2010-12-14 13:00:00,26.95,26.96,26.8,26.8,103700.0,26.95,26.96,26.8,26.8,103700.0
2010-12-14 14:00:00,26.8,26.86,26.78,26.86,130100.0,26.8,26.86,26.78,26.86,130100.0
2010-12-14 15:00:00,26.86,26.9,26.81,26.87,249200.0,26.86,26.9,26.81,26.87,249200.0
2010-12-15 09:30:00,26.76,26.95,26.76,26.94,35300.0,26.76,26.95,26.76,26.94,35300.0
2010-12-15 10:00:00,26.94,26.99,26.94,26.98,88500.0,26.94,26.99,26.94,26.98,88500.0
2010-12-15 11:00:00,26.99,26.99,26.85,26.86,101500.0,26.99,26.99,26.85,26.86,101500.0
2010-12-15 12:00:00,26.86,26.92,26.81,26.81,71700.0,26.86,26.92,26.81,26.81,71700.0
2010-12-15 13:00:00,26.81,26.86,26.77,26.86,73100.0,26.81,26.86,26.77,26.86,73100.0
2010-12-15 14:00:00,26.87,26.88,26.76,26.78,133700.0,26.87,26.88,26.76,26.78,133700.0
2010-12-15 15:00:00,26.79,26.89,26.74,26.79,354600.0,26.79,26.89,26.74,26.79,354600.0
2010-12-16 09:30:00,26.76,26.92,26.64,26.89,43200.0,26.76,26.92,26.64,26.89,43200.0
2010-12-16 10:00:00,26.9,26.99,26.85,26.98,119100.0,26.9,26.99,26.85,26.98,119100.0
2010-12-16 11:00:00,26.98,27.04,26.97,27.0,185300.0,26.98,27.04,26.97,27.0,185300.0
2010-12-16 12:00:00,27.01,27.01,26.89,26.9,140900.0,27.01,27.01,26.89,26.9,140900.0
2010-12-16 13:00:00,26.9,26.92,26.82,26.83,104900.0,26.9,26.92,26.82,26.83,104900.0
2010-12-16 14:00:00,26.83,26.93,26.82,26.92,96300.0,26.83,26.93,26.82,26.92,96300.0
2010-12-16 15:00:00,26.92,27.0,26.92,26.99,184500.0,26.92,27.0,26.92,26.99,184500.0
2010-12-17 09:30:00,26.91,27.06,26.91,27.06,178200.0,26.91,27.06,26.91,27.06,178200.0
2010-12-17 10:00:00,27.06,27.16,27.02,27.14,113400.0,27.06,27.16,27.02,27.14,113400.0
2010-12-17 11:00:00,27.14,27.19,27.1,27.17,115400.0,27.14,27.19,27.1,27.17,115400.0
2010-12-17 12:00:00,27.17,27.2,27.15,27.2,63000.0,27.17,27.2,27.15,27.2,63000.0
2010-12-17 13:00:00,27.2,27.25,27.19,27.23,106600.0,27.2,27.25,27.19,27.23,106600.0
2010-12-17 14:00:00,27.23,27.25,27.22,27.24,72100.0,27.23,27.25,27.22,27.24,72100.0
2010-12-17 15:00:00,27.23,27.24,27.11,27.12,229300.0,27.23,27.24,27.11,27.12,229300.0
2010-12-20 09:30:00,27.2,27.2,27.02,27.03,63300.0,27.2,27.2,27.02,27.03,63300.0
2010-12-20 10:00:00,27.04,27.09,26.93,27.02,111100.0,27.04,27.09,26.93,27.02,111100.0
2010-12-20 11:00:00,27.01,27.11,27.0,27.07,55100.0,27.01,27.11,27.0,27.07,55100.0
2010-12-20 12:00:00,27.06,27.12,27.05,27.12,51300.0,27.06,27.12,27.05,27.12,51300.0
2010-12-20 13:00:00,27.13,27.15,27.07,27.11,47900.0,27.13,27.15,27.07,27.11,47900.0
2010-12-20 14:00:00,27.1,27.21,27.1,27.21,156000.0,27.1,27.21,27.1,27.21,156000.0
2010-12-20 15:00:00,27.2,27.21,27.1,27.11,199300.0,27.2,27.21,27.1,27.11,199300.0
2010-12-21 09:30:00,27.07,27.2,27.07,27.16,49900.0,27.07,27.2,27.07,27.16,49900.0
2010-12-21 10:00:00,27.16,27.21,27.14,27.14,91700.0,27.16,27.21,27.14,27.14,91700.0
2010-12-21 11:00:00,27.14,27.18,27.08,27.11,100400.0,27.14,27.18,27.08,27.11,100400.0
2010-12-21 12:00:00,27.11,27.24,27.11,27.23,268900.0,27.11,27.24,27.11,27.23,268900.0
2010-12-21 13:00:00,27.24,27.34,27.23,27.33,162000.0,27.24,27.34,27.23,27.33,162000.0
2010-12-21 14:00:00,27.33,27.33,27.26,27.29,69800.0,27.33,27.33,27.26,27.29,69800.0
2010-12-21 15:00:00,27.3,27.33,27.23,27.23,139200.0,27.3,27.33,27.23,27.23,139200.0
2010-12-22 09:30:00,27.28,27.33,27.1,27.33,72200.0,27.28,27.33,27.1,27.33,72200.0
2010-12-22 10:00:00,27.33,27.34,27.27,27.28,105000.0,27.33,27.34,27.27,27.28,105000.0
2010-12-22 11:00:00,27.29,27.29,27.2,27.21,93300.0,27.29,27.29,27.2,27.21,93300.0
2010-12-22 12:00:00,27.22,27.24,27.17,27.24,85400.0,27.22,27.24,27.17,27.24,85400.0
2010-12-22 13:00:00,27.24,27.27,27.15,27.17,66300.0,27.24,27.27,27.15,27.17,66300.0
2010-12-22 14:00:00,27.17,27.29,27.17,27.26,70500.0,27.17,27.29,27.17,27.26,70500.0
2010-12-22 15:00:00,27.26,27.3,27.24,27.25,279900.0,27.26,27.3,27.24,27.25,279900.0
2010-12-23 09:30:00,27.25,27.37,27.23,27.32,37800.0,27.25,27.37,27.23,27.32,37800.0
2010-12-23 10:00:00,27.33,27.39,27.26,27.37,132100.0,27.33,27.39,27.26,27.37,132100.0
2010-12-23 11:00:00,27.37,27.43,27.32,27.34,99100.0,27.37,27.43,27.32,27.34,99100.0
2010-12-23 12:00:00,27.33,27.42,27.33,27.39,89600.0,27.33,27.42,27.33,27.39,89600.0
2010-12-23 13:00:00,27.39,27.43,27.32,27.33,53500.0,27.39,27.43,27.32,27.33,53500.0
2010-12-23 14:00:00,27.33,27.42,27.31,27.39,142100.0,27.33,27.42,27.31,27.39,142100.0
2010-12-23 15:00:00,27.38,27.39,27.2,27.24,160000.0,27.38,27.39,27.2,27.24,160000.0
2010-12-27 09:30:00,27.18,27.18,26.96,26.99,32400.0,27.18,27.18,26.96,26.99,32400.0
2010-12-27 10:00:00,26.98,27.08,26.95,27.08,53500.0,26.98,27.08,26.95,27.08,53500.0
2010-12-27 11:00:00,27.08,27.18,27.07,27.18,50400.0,27.08,27.18,27.07,27.18,50400.0
2010-12-27 12:00:00,27.18,27.21,27.17,27.18,35600.0,27.18,27.21,27.17,27.18,35600.0
2010-12-27 13:00:00,27.18,27.31,27.18,27.27,48600.0,27.18,27.31,27.18,27.27,48600.0
2010-12-27 14:00:00,27.27,27.28,27.23,27.25,37000.0,27.27,27.28,27.23,27.25,37000.0
2010-12-27 15:00:00,27.25,27.26,27.21,27.21,57900.0,27.25,27.26,27.21,27.21,57900.0
2010-12-28 09:30:00,27.19,27.25,27.1,27.11,26900.0,27.19,27.25,27.1,27.11,26900.0
2010-12-28 10:00:00,27.11,27.12,26.97,27.02,54500.0,27.11,27.12,26.97,27.02,54500.0
2010-12-28 11:00:00,27.02,27.11,27.02,27.1,32500.0,27.02,27.11,27.02,27.1,32500.0
2010-12-28 12:00:00,27.1,27.13,27.06,27.13,35300.0,27.1,27.13,27.06,27.13,35300.0
2010-12-28 13:00:00,27.13,27.2,27.13,27.18,24700.0,27.13,27.2,27.13,27.18,24700.0
2010-12-28 14:00:00,27.19,27.19,27.13,27.15,23200.0,27.19,27.19,27.13,27.15,23200.0
2010-12-28 15:00:00,27.14,27.18,27.09,27.1,55300.0,27.14,27.18,27.09,27.1,55300.0
2010-12-29 09:30:00,27.14,27.22,27.12,27.21,24600.0,27.14,27.22,27.12,27.21,24600.0
2010-12-29 10:00:00,27.21,27.25,27.17,27.17,38600.0,27.21,27.25,27.17,27.17,38600.0
2010-12-29 11:00:00,27.17,27.18,27.07,27.09,34300.0,27.17,27.18,27.07,27.09,34300.0
2010-12-29 12:00:00,27.09,27.1,27.07,27.09,36200.0,27.09,27.1,27.07,27.09,36200.0
2010-12-29 13:00:00,27.1,27.11,27.03,27.05,44300.0,27.1,27.11,27.03,27.05,44300.0
2010-12-29 14:00:00,27.05,27.09,27.05,27.08,59200.0,27.05,27.09,27.05,27.08,59200.0
2010-12-29 15:00:00,27.08,27.13,27.07,27.09,109200.0,27.08,27.13,27.07,27.09,109200.0
2010-12-30 09:30:00,27.01,27.22,26.99,27.18,32500.0,27.01,27.22,26.99,27.18,32500.0
2010-12-30 10:00:00,27.18,27.29,27.14,27.28,57700.0,27.18,27.29,27.14,27.28,57700.0
2010-12-30 11:00:00,27.28,27.31,27.2,27.22,47700.0,27.28,27.31,27.2,27.22,47700.0
2010-12-30 12:00:00,27.22,27.22,27.18,27.18,27700.0,27.22,27.22,27.18,27.18,27700.0
2010-12-30 13:00:00,27.18,27.19,27.12,27.13,51700.0,27.18,27.19,27.12,27.13,51700.0
2010-12-30 14:00:00,27.13,27.13,27.08,27.1,64800.0,27.13,27.13,27.08,27.1,64800.0
2010-12-30 15:00:00,27.1,27.16,27.06,27.08,148800.0,27.1,27.16,27.06,27.08,148800.0
2010-12-31 09:30:00,27.07,27.13,26.96,27.03,16000.0,27.07,27.13,26.96,27.03,16000.0
2010-12-31 10:00:00,27.04,27.11,27.04,27.11,51200.0,27.04,27.11,27.04,27.11,51200.0
2010-12-31 11:00:00,27.12,27.16,27.08,27.12,40200.0,27.12,27.16,27.08,27.12,40200.0
2010-12-31 12:00:00,27.13,27.14,27.05,27.06,33200.0,27.13,27.14,27.05,27.06,33200.0
2010-12-31 13:00:00,27.06,27.12,27.05,27.05,49700.0,27.06,27.12,27.05,27.05,49700.0
2010-12-31 14:00:00,27.06,27.09,27.05,27.08,42400.0,27.06,27.09,27.05,27.08,42400.0
2010-12-31 15:00:00,27.09,27.09,26.91,26.92,191800.0,27.09,27.09,26.91,26.92,191800.0
2011-01-03 09:30:00,27.05,27.2,27.0,27.18,29000.0,27.05,27.2,27.0,27.18,29000.0
2011-01-03 10:00:00,27.17,27.27,27.16,27.23,115900.0,27.17,27.27,27.16,27.23,115900.0
2011-01-03 11:00:00,27.23,27.23,27.13,27.13,58400.0,27.23,27.23,27.13,27.13,58400.0
2011-01-03 12:00:00,27.14,27.15,27.05,27.05,47000.0,27.14,27.15,27.05,27.05,47000.0
2011-01-03 13:00:00,27.06,27.11,27.05,27.11,46200.0,27.06,27.11,27.05,27.11,46200.0
2011-01-03 14:00:00,27.1,27.15,27.07,27.1,68000.0,27.1,27.15,27.07,27.1,68000.0
2011-01-03 15:00:00,27.11,27.11,26.98,26.99,156400.0,27.11,27.11,26.98,26.99,156400.0
2011-01-04 09:30:00,27.0,27.05,26.96,27.0,58500.0,27.0,27.05,26.96,27.0,58500.0
2011-01-04 10:00:00,27.01,27.02,26.84,26.88,115000.0,27.01,27.02,26.84,26.88,115000.0
2011-01-04 11:00:00,26.87,26.92,26.73,26.73,83300.0,26.87,26.92,26.73,26.73,83300.0
2011-01-04 12:00:00,26.72,26.75,26.64,26.7,77200.0,26.72,26.75,26.64,26.7,77200.0
2011-01-04 13:00:00,26.71,26.8,26.71,26.78,38400.0,26.71,26.8,26.71,26.78,38400.0
2011-01-04 14:00:00,26.78,26.89,26.75,26.8,79100.0,26.78,26.89,26.75,26.8,79100.0
2011-01-04 15:00:00,26.8,26.89,26.8,26.82,118800.0,26.8,26.89,26.8,26.82,118800.0
2011-01-05 09:30:00,26.71,26.8,26.59,26.63,83100.0,26.71,26.8,26.59,26.63,83100.0
2011-01-05 10:00:00,26.64,26.68,26.61,26.67,153700.0,26.64,26.68,26.61,26.67,153700.0
2011-01-05 11:00:00,26.67,26.69,26.64,26.65,155900.0,26.67,26.69,26.64,26.65,155900.0
2011-01-05 12:00:00,26.65,26.69,26.63,26.65,150400.0,26.65,26.69,26.63,26.65,150400.0
2011-01-05 13:00:00,26.64,26.68,26.61,26.64,116900.0,26.64,26.68,26.61,26.64,116900.0
2011-01-05 14:00:00,26.64,26.69,26.6,26.68,118100.0,26.64,26.69,26.6,26.68,118100.0
2011-01-05 15:00:00,26.68,26.78,26.68,26.77,402900.0,26.68,26.78,26.68,26.77,402900.0
2011-01-06 09:30:00,26.75,26.82,26.69,26.79,39400.0,26.75,26.82,26.69,26.79,39400.0
2011-01-06 10:00:00,26.8,26.95,26.8,26.88,132500.0,26.8,26.95,26.8,26.88,132500.0
2011-01-06 11:00:00,26.89,26.94,26.79,26.9,96800.0,26.89,26.94,26.79,26.9,96800.0
2011-01-06 12:00:00,26.9,26.9,26.78,26.78,106000.0,26.9,26.9,26.78,26.78,106000.0
2011-01-06 13:00:00,26.78,26.81,26.7,26.79,126600.0,26.78,26.81,26.7,26.79,126600.0
2011-01-06 14:00:00,26.8,26.82,26.66,26.7,160300.0,26.8,26.82,26.66,26.7,160300.0
2011-01-06 15:00:00,26.7,26.76,26.67,26.68,276400.0,26.7,26.76,26.67,26.68,276400.0
2011-01-07 09:30:00,26.64,26.69,26.41,26.5,111900.0,26.64,26.69,26.41,26.5,111900.0
2011-01-07 10:00:00,26.5,26.8,26.5,26.71,150800.0,26.5,26.8,26.5,26.71,150800.0
2011-01-07 11:00:00,26.7,26.79,26.53,26.56,91600.0,26.7,26.79,26.53,26.56,91600.0
2011-01-07 12:00:00,26.56,26.61,26.23,26.45,142800.0,26.56,26.61,26.23,26.45,142800.0
2011-01-07 13:00:00,26.45,26.62,26.29,26.57,143700.0,26.45,26.62,26.29,26.57,143700.0
2011-01-07 14:00:00,26.58,26.72,26.58,26.65,108500.0,26.58,26.72,26.58,26.65,108500.0
2011-01-07 15:00:00,26.65,26.85,26.65,26.73,238800.0,26.65,26.85,26.65,26.73,238800.0
2011-01-10 09:30:00,26.64,26.81,26.53,26.54,58100.0,26.64,26.81,26.53,26.54,58100.0
2011-01-10 10:00:00,26.54,26.71,26.52,26.59,133300.0,26.54,26.71,26.52,26.59,133300.0
2011-01-10 11:00:00,26.59,26.74,26.52,26.74,108900.0,26.59,26.74,26.52,26.74,108900.0
2011-01-10 12:00:00,26.75,26.75,26.55,26.63,102200.0,26.75,26.75,26.55,26.63,102200.0
2011-01-10 13:00:00,26.64,26.77,26.63,26.76,70700.0,26.64,26.77,26.63,26.76,70700.0
2011-01-10 14:00:00,26.77,26.84,26.77,26.8,72100.0,26.77,26.84,26.77,26.8,72100.0
2011-01-10 15:00:00,26.81,26.83,26.78,26.78,143200.0,26.81,26.83,26.78,26.78,143200.0
2011-01-11 09:30:00,26.83,26.89,26.78,26.78,35900.0,26.83,26.89,26.78,26.78,35900.0
2011-01-11 10:00:00,26.79,26.87,26.75,26.87,86900.0,26.79,26.87,26.75,26.87,86900.0
2011-01-11 11:00:00,26.87,26.89,26.83,26.89,65800.0,26.87,26.89,26.83,26.89,65800.0
2011-01-11 12:00:00,26.89,26.95,26.87,26.94,78400.0,26.89,26.95,26.87,26.94,78400.0
2011-01-11 13:00:00,26.94,26.95,26.86,26.89,120500.0,26.94,26.95,26.86,26.89,120500.0
2011-01-11 14:00:00,26.9,26.92,26.82,26.82,136600.0,26.9,26.92,26.82,26.82,136600.0
2011-01-11 15:00:00,26.82,26.84,26.55,26.55,581200.0,26.82,26.84,26.55,26.55,581200.0
2011-01-12 09:30:00,26.74,26.87,26.72,26.86,89700.0,26.74,26.87,26.72,26.86,89700.0
2011-01-12 10:00:00,26.86,26.94,26.81,26.94,180000.0,26.86,26.94,26.81,26.94,180000.0
2011-01-12 11:00:00,26.94,26.95,26.71,26.72,223500.0,26.94,26.95,26.71,26.72,223500.0
2011-01-12 12:00:00,26.71,26.75,26.6,26.65,141600.0,26.71,26.75,26.6,26.65,141600.0
2011-01-12 13:00:00,26.65,26.76,26.59,26.69,136000.0,26.65,26.76,26.59,26.69,136000.0
2011-01-12 14:00:00,26.69,26.78,26.65,26.7,134500.0,26.69,26.78,26.65,26.7,134500.0
2011-01-12 15:00:00,26.7,26.7,26.49,26.65,393400.0,26.7,26.7,26.49,26.65,393400.0
2011-01-13 09:30:00,26.55,26.6,26.35,26.53,85000.0,26.55,26.6,26.35,26.53,85000.0
2011-01-13 10:00:00,26.53,26.57,26.42,26.56,107900.0,26.53,26.57,26.42,26.56,107900.0
2011-01-13 11:00:00,26.56,26.57,26.44,26.44,63800.0,26.56,26.57,26.44,26.44,63800.0
2011-01-13 12:00:00,26.44,26.56,26.44,26.55,57400.0,26.44,26.56,26.44,26.55,57400.0
2011-01-13 13:00:00,26.55,26.55,26.48,26.55,51000.0,26.55,26.55,26.48,26.55,51000.0
2011-01-13 14:00:00,26.55,26.56,26.38,26.39,122300.0,26.55,26.56,26.38,26.39,122300.0
2011-01-13 15:00:00,26.4,26.52,26.39,26.44,258000.0,26.4,26.52,26.39,26.44,258000.0
2011-01-14 09:30:00,26.44,26.55,26.26,26.52,38800.0,26.44,26.55,26.26,26.52,38800.0
2011-01-14 10:00:00,26.52,26.77,26.51,26.73,123800.0,26.52,26.77,26.51,26.73,123800.0
2011-01-14 11:00:00,26.73,26.84,26.72,26.76,86300.0,26.73,26.84,26.72,26.76,86300.0
2011-01-14 12:00:00,26.76,26.83,26.67,26.67,75000.0,26.76,26.83,26.67,26.67,75000.0
2011-01-14 13:00:00,26.68,26.68,26.63,26.68,57900.0,26.68,26.68,26.63,26.68,57900.0
2011-01-14 14:00:00,26.68,26.74,26.6,26.74,101300.0,26.68,26.74,26.6,26.74,101300.0
2011-01-14 15:00:00,26.74,26.82,26.72,26.81,187000.0,26.74,26.82,26.72,26.81,187000.0
2011-01-18 09:30:00,26.77,26.89,26.66,26.75,47100.0,26.77,26.89,26.66,26.75,47100.0
2011-01-18 10:00:00,26.74,26.8,26.68,26.71,90100.0,26.74,26.8,26.68,26.71,90100.0
2011-01-18 11:00:00,26.72,26.8,26.72,26.77,45800.0,26.72,26.8,26.72,26.77,45800.0
2011-01-18 12:00:00,26.77,26.83,26.76,26.81,33800.0,26.77,26.83,26.76,26.81,33800.0
2011-01-18 13:00:00,26.81,26.85,26.81,26.82,37400.0,26.81,26.85,26.81,26.82,37400.0
2011-01-18 14:00:00,26.82,26.91,26.78,26.91,80600.0,26.82,26.91,26.78,26.91,80600.0
2011-01-18 15:00:00,26.91,27.11,26.91,27.09,468700.0,26.91,27.11,26.91,27.09,468700.0
2011-01-19 09:30:00,26.95,27.0,26.92,26.95,67400.0,26.95,27.0,26.92,26.95,67400.0
2011-01-19 10:00:00,26.96,27.0,26.91,26.98,135700.0,26.96,27.0,26.91,26.98,135700.0
2011-01-19 11:00:00,26.98,26.99,26.92,26.94,59300.0,26.98,26.99,26.92,26.94,59300.0
2011-01-19 12:00:00,26.93,26.95,26.79,26.81,63400.0,26.93,26.95,26.79,26.81,63400.0
2011-01-19 13:00:00,26.81,26.87,26.71,26.76,108500.0,26.81,26.87,26.71,26.76,108500.0
2011-01-19 14:00:00,26.76,26.8,26.7,26.73,82400.0,26.76,26.8,26.7,26.73,82400.0
2011-01-19 15:00:00,26.74,26.78,26.67,26.71,238700.0,26.74,26.78,26.67,26.71,238700.0
2011-01-20 09:30:00,26.64,26.7,26.39,26.49,83300.0,26.64,26.7,26.39,26.49,83300.0
2011-01-20 10:00:00,26.51,26.61,26.4,26.47,133100.0,26.51,26.61,26.4,26.47,133100.0
2011-01-20 11:00:00,26.47,26.47,26.22,26.32,88600.0,26.47,26.47,26.22,26.32,88600.0
2011-01-20 12:00:00,26.32,26.38,26.3,26.31,50800.0,26.32,26.38,26.3,26.31,50800.0
2011-01-20 13:00:00,26.32,26.33,26.25,26.29,61600.0,26.32,26.33,26.25,26.29,61600.0
2011-01-20 14:00:00,26.29,26.43,26.28,26.42,93100.0,26.29,26.43,26.28,26.42,93100.0
2011-01-20 15:00:00,26.43,26.45,26.34,26.35,161900.0,26.43,26.45,26.34,26.35,161900.0
2011-01-21 09:30:00,26.5,26.56,26.38,26.5,48000.0,26.5,26.56,26.38,26.5,48000.0
2011-01-21 10:00:00,26.5,26.52,26.36,26.45,45200.0,26.5,26.52,26.36,26.45,45200.0
2011-01-21 11:00:00,26.44,26.46,26.28,26.32,45900.0,26.44,26.46,26.28,26.32,45900.0
2011-01-21 12:00:00,26.31,26.31,26.18,26.25,57700.0,26.31,26.31,26.18,26.25,57700.0
2011-01-21 13:00:00,26.25,26.33,26.25,26.3,36600.0,26.25,26.33,26.25,26.3,36600.0
2011-01-21 14:00:00,26.29,26.38,26.29,26.37,70200.0,26.29,26.38,26.29,26.37,70200.0
2011-01-21 15:00:00,26.38,26.38,26.2,26.23,181000.0,26.38,26.38,26.2,26.23,181000.0
2011-01-24 09:30:00,26.2,26.41,26.2,26.31,93900.0,26.2,26.41,26.2,26.31,93900.0
2011-01-24 10:00:00,26.31,26.43,26.3,26.41,100300.0,26.31,26.43,26.3,26.41,100300.0
2011-01-24 11:00:00,26.42,26.63,26.42,26.58,129700.0,26.42,26.63,26.42,26.58,129700.0
2011-01-24 12:00:00,26.59,26.75,26.59,26.7,145200.0,26.59,26.75,26.59,26.7,145200.0
2011-01-24 13:00:00,26.7,26.77,26.68,26.69,92100.0,26.7,26.77,26.68,26.69,92100.0
2011-01-24 14:00:00,26.69,26.78,26.67,26.75,125300.0,26.69,26.78,26.67,26.75,125300.0
2011-01-24 15:00:00,26.75,26.77,26.71,26.75,291700.0,26.75,26.77,26.71,26.75,291700.0
2011-01-25 09:30:00,26.62,26.62,26.4,26.55,59100.0,26.62,26.62,26.4,26.55,59100.0
2011-01-25 10:00:00,26.57,26.64,26.47,26.6,66100.0,26.57,26.64,26.47,26.6,66100.0
2011-01-25 11:00:00,26.6,26.65,26.49,26.65,101300.0,26.6,26.65,26.49,26.65,101300.0
2011-01-25 12:00:00,26.65,26.72,26.65,26.68,80600.0,26.65,26.72,26.65,26.68,80600.0
2011-01-25 13:00:00,26.68,26.73,26.64,26.7,122200.0,26.68,26.73,26.64,26.7,122200.0
2011-01-25 14:00:00,26.7,26.75,26.66,26.69,188100.0,26.7,26.75,26.66,26.69,188100.0
2011-01-25 15:00:00,26.68,26.77,26.67,26.75,278500.0,26.68,26.77,26.67,26.75,278500.0
2011-01-26 09:30:00,26.75,26.82,26.59,26.78,46200.0,26.75,26.82,26.59,26.78,46200.0
2011-01-26 10:00:00,26.78,27.19,26.77,27.03,313100.0,26.78,27.19,26.77,27.03,313100.0
2011-01-26 11:00:00,27.02,27.06,26.84,26.84,67100.0,27.02,27.06,26.84,26.84,67100.0
2011-01-26 12:00:00,26.83,26.9,26.8,26.84,130600.0,26.83,26.9,26.8,26.84,130600.0
2011-01-26 13:00:00,26.84,26.92,26.83,26.9,109000.0,26.84,26.92,26.83,26.9,109000.0
2011-01-26 14:00:00,26.9,26.96,26.83,26.93,139300.0,26.9,26.96,26.83,26.93,139300.0
2011-01-26 15:00:00,26.93,26.94,26.87,26.89,137300.0,26.93,26.94,26.87,26.89,137300.0
2011-01-27 09:30:00,26.95,27.09,26.81,27.05,31800.0,26.95,27.09,26.81,27.05,31800.0
2011-01-27 10:00:00,27.05,27.09,26.99,27.04,112400.0,27.05,27.09,26.99,27.04,112400.0
2011-01-27 11:00:00,27.05,27.24,27.04,27.24,155800.0,27.05,27.24,27.04,27.24,155800.0
2011-01-27 12:00:00,27.23,27.33,27.23,27.32,156900.0,27.23,27.33,27.23,27.32,156900.0
2011-01-27 13:00:00,27.32,27.35,27.26,27.35,110800.0,27.32,27.35,27.26,27.35,110800.0
2011-01-27 14:00:00,27.34,27.35,27.25,27.29,125400.0,27.34,27.35,27.25,27.29,125400.0
2011-01-27 15:00:00,27.29,27.56,27.26,27.49,664700.0,27.29,27.56,27.26,27.49,664700.0
2011-01-28 09:30:00,27.43,27.58,27.43,27.56,78700.0,27.43,27.58,27.43,27.56,78700.0
2011-01-28 10:00:00,27.55,27.6,27.39,27.43,374600.0,27.55,27.6,27.39,27.43,374600.0
2011-01-28 11:00:00,27.43,27.44,27.03,27.05,190100.0,27.43,27.44,27.03,27.05,190100.0
2011-01-28 12:00:00,27.04,27.09,26.92,27.02,115000.0,27.04,27.09,26.92,27.02,115000.0
2011-01-28 13:00:00,27.01,27.01,26.88,26.99,98100.0,27.01,27.01,26.88,26.99,98100.0
2011-01-28 14:00:00,26.99,27.0,26.86,26.9,90800.0,26.99,27.0,26.86,26.9,90800.0
2011-01-28 15:00:00,26.9,26.93,26.78,26.83,188500.0,26.9,26.93,26.78,26.83,188500.0
2011-01-31 09:30:00,26.84,26.97,26.7,26.85,78700.0,26.84,26.97,26.7,26.85,78700.0
2011-01-31 10:00:00,26.81,27.27,26.45,27.1,548700.0,26.81,27.27,26.45,27.1,548700.0
2011-01-31 11:00:00,27.09,27.1,26.91,26.99,76100.0,27.09,27.1,26.91,26.99,76100.0
2011-01-31 12:00:00,26.99,27.15,26.98,27.15,58400.0,26.99,27.15,26.98,27.15,58400.0
2011-01-31 13:00:00,27.16,27.3,27.14,27.27,151800.0,27.16,27.3,27.14,27.27,151800.0
2011-01-31 14:00:00,27.27,27.29,27.09,27.14,154200.0,27.27,27.29,27.09,27.14,154200.0
2011-01-31 15:00:00,27.14,27.18,27.07,27.12,222500.0,27.14,27.18,27.07,27.12,222500.0
2011-02-01 09:30:00,27.36,27.77,27.32,27.71,127600.0,27.36,27.77,27.32,27.71,127600.0
2011-02-01 10:00:00,27.71,27.89,27.69,27.89,167200.0,27.71,27.89,27.69,27.89,167200.0
2011-02-01 11:00:00,27.89,27.98,27.85,27.96,179200.0,27.89,27.98,27.85,27.96,179200.0
2011-02-01 12:00:00,27.96,27.96,27.85,27.89,70100.0,27.96,27.96,27.85,27.89,70100.0
2011-02-01 13:00:00,27.88,27.9,27.76,27.76,102900.0,27.88,27.9,27.76,27.76,102900.0
2011-02-01 14:00:00,27.77,27.77,27.71,27.73,72200.0,27.77,27.77,27.71,27.73,72200.0
2011-02-01 15:00:00,27.73,27.8,27.72,27.78,203200.0,27.73,27.8,27.72,27.78,203200.0
2011-02-02 09:30:00,27.6,28.07,27.54,27.97,210200.0,27.6,28.07,27.54,27.97,210200.0
2011-02-02 10:00:00,27.97,28.19,27.89,28.16,232400.0,27.97,28.19,27.89,28.16,232400.0
2011-02-02 11:00:00,28.15,28.15,28.0,28.09,253500.0,28.15,28.15,28.0,28.09,253500.0
2011-02-02 12:00:00,28.08,28.09,27.78,27.84,81700.0,28.08,28.09,27.78,27.84,81700.0
2011-02-02 13:00:00,27.85,27.86,27.71,27.81,50400.0,27.85,27.86,27.71,27.81,50400.0
2011-02-02 14:00:00,27.8,27.95,27.77,27.94,112400.0,27.8,27.95,27.77,27.94,112400.0
2011-02-02 15:00:00,27.95,28.03,27.93,28.0,304400.0,27.95,28.03,27.93,28.0,304400.0
2011-02-03 09:30:00,28.05,28.15,27.8,27.92,94000.0,28.05,28.15,27.8,27.92,94000.0
2011-02-03 10:00:00,27.93,27.95,27.64,27.79,152000.0,27.93,27.95,27.64,27.79,152000.0
2011-02-03 11:00:00,27.79,27.88,27.73,27.83,110000.0,27.79,27.88,27.73,27.83,110000.0
2011-02-03 12:00:00,27.84,27.86,27.77,27.82,91600.0,27.84,27.86,27.77,27.82,91600.0
2011-02-03 13:00:00,27.82,27.97,27.79,27.96,106700.0,27.82,27.97,27.79,27.96,106700.0
2011-02-03 14:00:00,27.96,28.09,27.95,28.06,90300.0,27.96,28.09,27.95,28.06,90300.0
2011-02-03 15:00:00,28.06,28.1,27.99,28.0,328200.0,28.06,28.1,27.99,28.0,328200.0
2011-02-04 09:30:00,28.0,28.04,27.91,27.95,64100.0,28.0,28.04,27.91,27.95,64100.0
2011-02-04 10:00:00,27.98,28.19,27.96,28.19,208300.0,27.98,28.19,27.96,28.19,208300.0
2011-02-04 11:00:00,28.18,28.21,28.11,28.13,191300.0,28.18,28.21,28.11,28.13,191300.0
2011-02-04 12:00:00,28.12,28.15,28.08,28.09,81900.0,28.12,28.15,28.08,28.09,81900.0
2011-02-04 13:00:00,28.1,28.24,28.09,28.19,158600.0,28.1,28.24,28.09,28.19,158600.0
2011-02-04 14:00:00,28.19,28.24,28.13,28.23,72600.0,28.19,28.24,28.13,28.23,72600.0
2011-02-04 15:00:00,28.24,28.33,28.23,28.32,214200.0,28.24,28.33,28.23,28.32,214200.0
2011-02-07 09:30:00,28.33,28.49,28.26,28.36,82600.0,28.33,28.49,28.26,28.36,82600.0
2011-02-07 10:00:00,28.37,28.39,28.18,28.23,139900.0,28.37,28.39,28.18,28.23,139900.0
2011-02-07 11:00:00,28.23,28.4,28.23,28.35,54100.0,28.23,28.4,28.23,28.35,54100.0
2011-02-07 12:00:00,28.36,28.38,28.29,28.32,60700.0,28.36,28.38,28.29,28.32,60700.0
2011-02-07 13:00:00,28.33,28.34,28.27,28.3,42800.0,28.33,28.34,28.27,28.3,42800.0
2011-02-07 14:00:00,28.31,28.35,28.22,28.27,124700.0,28.31,28.35,28.22,28.27,124700.0
2011-02-07 15:00:00,28.27,28.35,28.22,28.3,157500.0,28.27,28.35,28.22,28.3,157500.0
2011-02-08 09:30:00,28.23,28.35,28.16,28.28,46000.0,28.23,28.35,28.16,28.28,46000.0
2011-02-08 10:00:00,28.29,28.43,28.27,28.31,58300.0,28.29,28.43,28.27,28.31,58300.0
2011-02-08 11:00:00,28.3,28.3,28.19,28.27,49700.0,28.3,28.3,28.19,28.27,49700.0
2011-02-08 12:00:00,28.28,28.31,28.23,28.29,159700.0,28.28,28.31,28.23,28.29,159700.0
2011-02-08 13:00:00,28.3,28.31,28.24,28.31,34700.0,28.3,28.31,28.24,28.31,34700.0
2011-02-08 14:00:00,28.31,28.34,28.3,28.31,88700.0,28.31,28.34,28.3,28.31,88700.0
2011-02-08 15:00:00,28.32,28.38,28.28,28.32,296100.0,28.32,28.38,28.28,28.32,296100.0
2011-02-09 09:30:00,28.3,28.44,28.18,28.39,84800.0,28.3,28.44,28.18,28.39,84800.0
2011-02-09 10:00:00,28.39,28.5,28.37,28.49,167900.0,28.39,28.5,28.37,28.49,167900.0
2011-02-09 11:00:00,28.5,28.73,28.49,28.72,226400.0,28.5,28.73,28.49,28.72,226400.0
2011-02-09 12:00:00,28.7,28.73,28.61,28.61,126600.0,28.7,28.73,28.61,28.61,126600.0
2011-02-09 13:00:00,28.61,28.69,28.6,28.67,84100.0,28.61,28.69,28.6,28.67,84100.0
2011-02-09 14:00:00,28.67,28.67,28.6,28.67,169900.0,28.67,28.67,28.6,28.67,169900.0
2011-02-09 15:00:00,28.66,28.75,28.65,28.67,329600.0,28.66,28.75,28.65,28.67,329600.0
2011-02-10 09:30:00,28.5,28.64,28.36,28.58,36200.0,28.5,28.64,28.36,28.58,36200.0
2011-02-10 10:00:00,28.58,28.87,28.57,28.86,140400.0,28.58,28.87,28.57,28.86,140400.0
2011-02-10 11:00:00,28.84,29.04,28.83,28.96,130600.0,28.84,29.04,28.83,28.96,130600.0
2011-02-10 12:00:00,28.97,28.97,28.86,28.86,36200.0,28.97,28.97,28.86,28.86,36200.0
2011-02-10 13:00:00,28.86,28.92,28.82,28.87,78900.0,28.86,28.92,28.82,28.87,78900.0
2011-02-10 14:00:00,28.88,28.92,28.82,28.82,126900.0,28.88,28.92,28.82,28.82,126900.0
2011-02-10 15:00:00,28.82,28.83,28.74,28.8,259200.0,28.82,28.83,28.74,28.8,259200.0
2011-02-11 09:30:00,28.76,28.88,28.61,28.84,57700.0,28.76,28.88,28.61,28.84,57700.0
2011-02-11 10:00:00,28.84,28.9,28.76,28.87,60700.0,28.84,28.9,28.76,28.87,60700.0
2011-02-11 11:00:00,28.87,28.88,28.8,28.83,89600.0,28.87,28.88,28.8,28.83,89600.0
2011-02-11 12:00:00,28.84,28.85,28.74,28.82,61400.0,28.84,28.85,28.74,28.82,61400.0
2011-02-11 13:00:00,28.82,28.87,28.79,28.83,55500.0,28.82,28.87,28.79,28.83,55500.0
2011-02-11 14:00:00,28.83,28.85,28.78,28.82,62400.0,28.83,28.85,28.78,28.82,62400.0
2011-02-11 15:00:00,28.81,28.87,28.76,28.8,154200.0,28.81,28.87,28.76,28.8,154200.0
2011-02-14 09:30:00,28.7,28.96,28.7,28.95,94200.0,28.7,28.96,28.7,28.95,94200.0
2011-02-14 10:00:00,28.95,29.13,28.93,29.01,137000.0,28.95,29.13,28.93,29.01,137000.0
2011-02-14 11:00:00,29.01,29.17,29.01,29.12,95400.0,29.01,29.17,29.01,29.12,95400.0
2011-02-14 12:00:00,29.11,29.15,29.08,29.09,100500.0,29.11,29.15,29.08,29.09,100500.0
2011-02-14 13:00:00,29.09,29.11,29.08,29.09,102700.0,29.09,29.11,29.08,29.09,102700.0
2011-02-14 14:00:00,29.09,29.1,29.01,29.03,293300.0,29.09,29.1,29.01,29.03,293300.0
2011-02-14 15:00:00,29.03,29.1,29.01,29.04,312100.0,29.03,29.1,29.01,29.04,312100.0
2011-02-15 09:30:00,28.84,29.06,28.84,29.02,67500.0,28.84,29.06,28.84,29.02,67500.0
2011-02-15 10:00:00,29.0,29.13,28.95,29.06,131800.0,29.0,29.13,28.95,29.06,131800.0
2011-02-15 11:00:00,29.06,29.13,28.99,29.03,120900.0,29.06,29.13,28.99,29.03,120900.0
2011-02-15 12:00:00,29.02,29.16,29.01,29.14,111400.0,29.02,29.16,29.01,29.14,111400.0
2011-02-15 13:00:00,29.13,29.14,29.0,29.1,98500.0,29.13,29.14,29.0,29.1,98500.0
2011-02-15 14:00:00,29.1,29.13,29.03,29.13,122500.0,29.1,29.13,29.03,29.13,122500.0
2011-02-15 15:00:00,29.13,29.17,29.13,29.15,369000.0,29.13,29.17,29.13,29.15,369000.0
2011-02-16 09:30:00,29.01,29.35,29.01,29.24,108600.0,29.01,29.35,29.01,29.24,108600.0
2011-02-16 10:00:00,29.25,29.3,29.19,29.2,234200.0,29.25,29.3,29.19,29.2,234200.0
2011-02-16 11:00:00,29.2,29.25,29.19,29.22,162600.0,29.2,29.25,29.19,29.22,162600.0
2011-02-16 12:00:00,29.21,29.22,29.04,29.14,181600.0,29.21,29.22,29.04,29.14,181600.0
2011-02-16 13:00:00,29.14,29.27,29.07,29.15,141700.0,29.14,29.27,29.07,29.15,141700.0
2011-02-16 14:00:00,29.14,29.16,29.08,29.11,120000.0,29.14,29.16,29.08,29.11,120000.0
2011-02-16 15:00:00,29.11,29.16,29.02,29.02,402300.0,29.11,29.16,29.02,29.02,402300.0
2011-02-17 09:30:00,28.92,29.0,28.68,28.91,92600.0,28.92,29.0,28.68,28.91,92600.0
2011-02-17 10:00:00,28.92,28.95,28.46,28.63,342400.0,28.92,28.95,28.46,28.63,342400.0
2011-02-17 11:00:00,28.65,28.76,28.37,28.71,218500.0,28.65,28.76,28.37,28.71,218500.0
2011-02-17 12:00:00,28.71,28.89,28.71,28.71,118900.0,28.71,28.89,28.71,28.71,118900.0
2011-02-17 13:00:00,28.72,28.8,28.64,28.75,156400.0,28.72,28.8,28.64,28.75,156400.0
2011-02-17 14:00:00,28.74,28.75,28.67,28.69,103000.0,28.74,28.75,28.67,28.69,103000.0
2011-02-17 15:00:00,28.69,28.75,28.54,28.54,542500.0,28.69,28.75,28.54,28.54,542500.0
2011-02-18 09:30:00,28.6,28.6,28.47,28.57,86400.0,28.6,28.6,28.47,28.57,86400.0
2011-02-18 10:00:00,28.57,28.6,28.51,28.54,192900.0,28.57,28.6,28.51,28.54,192900.0
2011-02-18 11:00:00,28.55,28.64,28.54,28.63,178400.0,28.55,28.64,28.54,28.63,178400.0
2011-02-18 12:00:00,28.63,28.72,28.63,28.69,114600.0,28.63,28.72,28.63,28.69,114600.0
2011-02-18 13:00:00,28.7,28.7,28.59,28.69,245400.0,28.7,28.7,28.59,28.69,245400.0
2011-02-18 14:00:00,28.69,28.7,28.61,28.66,113200.0,28.69,28.7,28.61,28.66,113200.0
2011-02-18 15:00:00,28.66,28.68,28.58,28.63,280400.0,28.66,28.68,28.58,28.63,280400.0
2011-02-22 09:30:00,28.19,28.38,28.18,28.38,109600.0,28.19,28.38,28.18,28.38,109600.0
2011-02-22 10:00:00,28.38,28.54,28.37,28.49,168700.0,28.38,28.54,28.37,28.49,168700.0
2011-02-22 11:00:00,28.5,28.5,28.31,28.34,97300.0,28.5,28.5,28.31,28.34,97300.0
2011-02-22 12:00:00,28.34,28.35,28.11,28.14,116400.0,28.34,28.35,28.11,28.14,116400.0
2011-02-22 13:00:00,28.13,28.14,27.95,28.0,96600.0,28.13,28.14,27.95,28.0,96600.0
2011-02-22 14:00:00,28.0,28.12,27.97,28.06,103800.0,28.0,28.12,27.97,28.06,103800.0
2011-02-22 15:00:00,28.06,28.08,27.94,28.0,326000.0,28.06,28.08,27.94,28.0,326000.0
2011-02-23 09:30:00,28.06,28.06,27.79,27.8,77200.0,28.06,28.06,27.79,27.8,77200.0
2011-02-23 10:00:00,27.8,27.87,27.63,27.72,141200.0,27.8,27.87,27.63,27.72,141200.0
2011-02-23 11:00:00,27.72,27.72,27.49,27.52,130500.0,27.72,27.72,27.49,27.52,130500.0
2011-02-23 12:00:00,27.52,27.53,27.27,27.31,109100.0,27.52,27.53,27.27,27.31,109100.0
2011-02-23 13:00:00,27.31,27.32,27.2,27.3,131800.0,27.31,27.32,27.2,27.3,131800.0
2011-02-23 14:00:00,27.3,27.42,27.3,27.37,169300.0,27.3,27.42,27.3,27.37,169300.0
2011-02-23 15:00:00,27.37,27.49,27.33,27.33,336400.0,27.37,27.49,27.33,27.33,336400.0
2011-02-24 09:30:00,27.31,27.61,27.24,27.61,120900.0,27.31,27.61,27.24,27.61,120900.0
2011-02-24 10:00:00,27.6,27.75,27.54,27.69,249300.0,27.6,27.75,27.54,27.69,249300.0
2011-02-24 11:00:00,27.7,27.71,27.38,27.45,190400.0,27.7,27.71,27.38,27.45,190400.0
2011-02-24 12:00:00,27.46,27.48,27.31,27.39,97900.0,27.46,27.48,27.31,27.39,97900.0
2011-02-24 13:00:00,27.39,27.46,27.15,27.15,176200.0,27.39,27.46,27.15,27.15,176200.0
2011-02-24 14:00:00,27.16,27.4,27.16,27.35,200100.0,27.16,27.4,27.16,27.35,200100.0
2011-02-24 15:00:00,27.34,27.46,27.33,27.34,309300.0,27.34,27.46,27.33,27.34,309300.0
2011-02-25 09:30:00,27.49,27.66,27.49,27.66,55000.0,27.49,27.66,27.49,27.66,55000.0
2011-02-25 10:00:00,27.67,27.77,27.66,27.75,102800.0,27.67,27.77,27.66,27.75,102800.0
2011-02-25 11:00:00,27.75,27.8,27.63,27.66,110500.0,27.75,27.8,27.63,27.66,110500.0
2011-02-25 12:00:00,27.66,27.71,27.66,27.71,101300.0,27.66,27.71,27.66,27.71,101300.0
2011-02-25 13:00:00,27.71,27.77,27.7,27.74,121700.0,27.71,27.77,27.7,27.74,121700.0
2011-02-25 14:00:00,27.74,27.78,27.72,27.75,110700.0,27.74,27.78,27.72,27.75,110700.0
2011-02-25 15:00:00,27.74,27.76,27.69,27.73,272700.0,27.74,27.76,27.69,27.73,272700.0
2011-02-28 09:30:00,27.87,27.95,27.86,27.86,46200.0,27.87,27.95,27.86,27.86,46200.0
2011-02-28 10:00:00,27.86,28.01,27.85,27.95,123700.0,27.86,28.01,27.85,27.95,123700.0
2011-02-28 11:00:00,27.95,27.99,27.87,27.94,93800.0,27.95,27.99,27.87,27.94,93800.0
2011-02-28 12:00:00,27.94,28.01,27.89,27.92,149000.0,27.94,28.01,27.89,27.92,149000.0
2011-02-28 13:00:00,27.92,27.92,27.82,27.87,171700.0,27.92,27.92,27.82,27.87,171700.0
2011-02-28 14:00:00,27.86,27.89,27.82,27.87,206400.0,27.86,27.89,27.82,27.87,206400.0
2011-02-28 15:00:00,27.87,27.91,27.72,27.72,571000.0,27.87,27.91,27.72,27.72,571000.0
2011-03-01 09:30:00,27.7,27.83,27.7,27.75,152200.0,27.7,27.83,27.7,27.75,152200.0
2011-03-01 10:00:00,27.73,27.84,27.64,27.77,214200.0,27.73,27.84,27.64,27.77,214200.0
2011-03-01 11:00:00,27.77,27.87,27.58,27.58,188400.0,27.77,27.87,27.58,27.58,188400.0
2011-03-01 12:00:00,27.59,27.66,27.52,27.55,112000.0,27.59,27.66,27.52,27.55,112000.0
2011-03-01 13:00:00,27.55,27.58,27.43,27.48,160800.0,27.55,27.58,27.43,27.48,160800.0
2011-03-01 14:00:00,27.48,27.48,27.29,27.36,212400.0,27.48,27.48,27.29,27.36,212400.0
2011-03-01 15:00:00,27.36,27.47,27.3,27.32,328700.0,27.36,27.47,27.3,27.32,328700.0
2011-03-02 09:30:00,27.2,27.59,27.2,27.59,62900.0,27.2,27.59,27.2,27.59,62900.0
2011-03-02 10:00:00,27.59,27.8,27.59,27.79,162200.0,27.59,27.8,27.59,27.79,162200.0
2011-03-02 11:00:00,27.8,27.85,27.59,27.61,143500.0,27.8,27.85,27.59,27.61,143500.0
2011-03-02 12:00:00,27.61,27.77,27.55,27.77,59000.0,27.61,27.77,27.55,27.77,59000.0
2011-03-02 13:00:00,27.77,27.8,27.62,27.65,84800.0,27.77,27.8,27.62,27.65,84800.0
2011-03-02 14:00:00,27.66,27.76,27.61,27.76,106600.0,27.66,27.76,27.61,27.76,106600.0
2011-03-02 15:00:00,27.76,27.82,27.59,27.62,206700.0,27.76,27.82,27.59,27.62,206700.0
2011-03-03 09:30:00,27.77,27.98,27.76,27.97,71800.0,27.77,27.98,27.76,27.97,71800.0
2011-03-03 10:00:00,27.97,28.0,27.9,27.92,159300.0,27.97,28.0,27.9,27.92,159300.0
2011-03-03 11:00:00,27.93,28.0,27.87,27.99,121400.0,27.93,28.0,27.87,27.99,121400.0
2011-03-03 12:00:00,27.99,27.99,27.95,27.95,162600.0,27.99,27.99,27.95,27.95,162600.0
2011-03-03 13:00:00,27.95,27.99,27.95,27.99,115500.0,27.95,27.99,27.95,27.99,115500.0
2011-03-03 14:00:00,27.98,28.02,27.96,28.0,145900.0,27.98,28.02,27.96,28.0,145900.0
2011-03-03 15:00:00,28.0,28.0,27.82,27.83,335200.0,28.0,28.0,27.82,27.83,335200.0
2011-03-04 09:30:00,27.76,27.8,27.65,27.75,67700.0,27.76,27.8,27.65,27.75,67700.0
2011-03-04 10:00:00,27.76,27.85,27.66,27.85,157000.0,27.76,27.85,27.66,27.85,157000.0
2011-03-04 11:00:00,27.84,27.92,27.67,27.71,113200.0,27.84,27.92,27.67,27.71,113200.0
2011-03-04 12:00:00,27.71,27.71,27.49,27.56,86600.0,27.71,27.71,27.49,27.56,86600.0
2011-03-04 13:00:00,27.56,27.63,27.52,27.6,60500.0,27.56,27.63,27.52,27.6,60500.0
2011-03-04 14:00:00,27.6,27.61,27.53,27.61,65800.0,27.6,27.61,27.53,27.61,65800.0
2011-03-04 15:00:00,27.63,27.7,27.57,27.68,215700.0,27.63,27.7,27.57,27.68,215700.0
2011-03-07 09:30:00,27.7,27.89,27.53,27.69,47000.0,27.7,27.89,27.53,27.69,47000.0
2011-03-07 10:00:00,27.69,27.77,27.36,27.39,187400.0,27.69,27.77,27.36,27.39,187400.0
2011-03-07 11:00:00,27.39,27.39,27.14,27.23,156500.0,27.39,27.39,27.14,27.23,156500.0
2011-03-07 12:00:00,27.23,27.29,27.18,27.2,103500.0,27.23,27.29,27.18,27.2,103500.0
2011-03-07 13:00:00,27.2,27.23,27.13,27.19,107600.0,27.2,27.23,27.13,27.19,107600.0
2011-03-07 14:00:00,27.19,27.35,27.19,27.32,130500.0,27.19,27.35,27.19,27.32,130500.0
2011-03-07 15:00:00,27.32,27.43,27.25,27.26,258300.0,27.32,27.43,27.25,27.26,258300.0
2011-03-08 09:30:00,27.34,27.35,27.16,27.35,74000.0,27.34,27.35,27.16,27.35,74000.0
2011-03-08 10:00:00,27.37,27.8,27.37,27.78,270800.0,27.37,27.8,27.37,27.78,270800.0
2011-03-08 11:00:00,27.78,27.9,27.74,27.89,169000.0,27.78,27.9,27.74,27.89,169000.0
2011-03-08 12:00:00,27.89,27.95,27.87,27.91,110000.0,27.89,27.95,27.87,27.91,110000.0
2011-03-08 13:00:00,27.91,27.93,27.82,27.92,83200.0,27.91,27.93,27.82,27.92,83200.0
2011-03-08 14:00:00,27.93,27.94,27.75,27.87,155000.0,27.93,27.94,27.75,27.87,155000.0
2011-03-08 15:00:00,27.86,27.89,27.75,27.75,271200.0,27.86,27.89,27.75,27.75,271200.0
2011-03-09 09:30:00,27.81,27.87,27.52,27.63,65500.0,27.81,27.87,27.52,27.63,65500.0
2011-03-09 10:00:00,27.62,27.92,27.59,27.68,169900.0,27.62,27.92,27.59,27.68,169900.0
2011-03-09 11:00:00,27.67,27.9,27.56,27.88,135900.0,27.67,27.9,27.56,27.88,135900.0
2011-03-09 12:00:00,27.88,27.93,27.75,27.76,115900.0,27.88,27.93,27.75,27.76,115900.0
2011-03-09 13:00:00,27.76,27.78,27.65,27.68,90700.0,27.76,27.78,27.65,27.68,90700.0
2011-03-09 14:00:00,27.68,27.79,27.68,27.77,104000.0,27.68,27.79,27.68,27.77,104000.0
2011-03-09 15:00:00,27.78,27.81,27.64,27.68,223500.0,27.78,27.81,27.64,27.68,223500.0
2011-03-10 09:30:00,27.31,27.58,27.03,27.16,104200.0,27.31,27.58,27.03,27.16,104200.0
2011-03-10 10:00:00,27.15,27.18,26.92,27.04,188500.0,27.15,27.18,26.92,27.04,188500.0
2011-03-10 11:00:00,27.05,27.09,27.01,27.06,231400.0,27.05,27.09,27.01,27.06,231400.0
2011-03-10 12:00:00,27.07,27.1,26.99,27.09,389200.0,27.07,27.1,26.99,27.09,389200.0
2011-03-10 13:00:00,27.09,27.12,26.84,26.99,313100.0,27.09,27.12,26.84,26.99,313100.0
2011-03-10 14:00:00,26.98,27.05,26.96,27.04,125100.0,26.98,27.05,26.96,27.04,125100.0
2011-03-10 15:00:00,27.05,27.07,26.97,26.99,431500.0,27.05,27.07,26.97,26.99,431500.0
2011-03-11 09:30:00,26.87,27.06,26.77,27.01,42900.0,26.87,27.06,26.77,27.01,42900.0
2011-03-11 10:00:00,26.99,27.03,26.8,27.01,138000.0,26.99,27.03,26.8,27.01,138000.0
2011-03-11 11:00:00,27.01,27.16,27.0,27.1,132000.0,27.01,27.16,27.0,27.1,132000.0
2011-03-11 12:00:00,27.11,27.13,27.06,27.07,72800.0,27.11,27.13,27.06,27.07,72800.0
2011-03-11 13:00:00,27.07,27.07,26.99,27.04,79900.0,27.07,27.07,26.99,27.04,79900.0
2011-03-11 14:00:00,27.04,27.1,27.03,27.09,105700.0,27.04,27.1,27.03,27.09,105700.0
2011-03-11 15:00:00,27.09,27.13,27.01,27.03,287400.0,27.09,27.13,27.01,27.03,287400.0
2011-03-14 09:30:00,26.79,27.11,26.78,27.11,59700.0,26.79,27.11,26.78,27.11,59700.0
2011-03-14 10:00:00,27.11,27.15,26.98,26.99,110000.0,27.11,27.15,26.98,26.99,110000.0
2011-03-14 11:00:00,26.99,27.02,26.73,26.77,150600.0,26.99,27.02,26.73,26.77,150600.0
2011-03-14 12:00:00,26.78,26.87,26.75,26.87,58300.0,26.78,26.87,26.75,26.87,58300.0
2011-03-14 13:00:00,26.89,26.99,26.88,26.92,54100.0,26.89,26.99,26.88,26.92,54100.0
2011-03-14 14:00:00,26.93,27.03,26.83,26.87,135400.0,26.93,27.03,26.83,26.87,135400.0
2011-03-14 15:00:00,26.87,27.0,26.87,26.95,149800.0,26.87,27.0,26.87,26.95,149800.0
2011-03-15 09:30:00,26.33,26.46,25.85,26.17,130800.0,26.33,26.46,25.85,26.17,130800.0
2011-03-15 10:00:00,26.14,26.47,26.07,26.46,189100.0,26.14,26.47,26.07,26.46,189100.0
2011-03-15 11:00:00,26.47,26.6,26.37,26.57,104800.0,26.47,26.6,26.37,26.57,104800.0
2011-03-15 12:00:00,26.57,26.63,26.48,26.5,70900.0,26.57,26.63,26.48,26.5,70900.0
2011-03-15 13:00:00,26.51,26.57,26.49,26.56,43500.0,26.51,26.57,26.49,26.56,43500.0
2011-03-15 14:00:00,26.57,26.74,26.52,26.68,126100.0,26.57,26.74,26.52,26.68,126100.0
2011-03-15 15:00:00,26.67,26.81,26.59,26.6,214700.0,26.67,26.81,26.59,26.6,214700.0
2011-03-16 09:30:00,26.38,26.78,26.38,26.76,119800.0,26.38,26.78,26.38,26.76,119800.0
2011-03-16 10:00:00,26.74,26.91,26.73,26.74,163400.0,26.74,26.91,26.73,26.74,163400.0
2011-03-16 11:00:00,26.72,26.8,26.49,26.65,209500.0,26.72,26.8,26.49,26.65,209500.0
2011-03-16 12:00:00,26.64,26.72,26.55,26.72,85900.0,26.64,26.72,26.55,26.72,85900.0
2011-03-16 13:00:00,26.72,26.73,26.55,26.56,83800.0,26.72,26.73,26.55,26.56,83800.0
2011-03-16 14:00:00,26.56,26.7,26.34,26.66,205300.0,26.56,26.7,26.34,26.66,205300.0
2011-03-16 15:00:00,26.66,26.7,26.42,26.43,321900.0,26.66,26.7,26.42,26.43,321900.0
2011-03-17 09:30:00,26.75,26.77,26.61,26.66,82500.0,26.75,26.77,26.61,26.66,82500.0
2011-03-17 10:00:00,26.69,26.86,26.68,26.75,95200.0,26.69,26.86,26.68,26.75,95200.0
2011-03-17 11:00:00,26.75,26.79,26.66,26.67,77400.0,26.75,26.79,26.66,26.67,77400.0
2011-03-17 12:00:00,26.68,26.7,26.62,26.63,54600.0,26.68,26.7,26.62,26.63,54600.0
2011-03-17 13:00:00,26.63,26.63,26.48,26.53,69300.0,26.63,26.63,26.48,26.53,69300.0
2011-03-17 14:00:00,26.53,26.6,26.51,26.59,61800.0,26.53,26.6,26.51,26.59,61800.0
2011-03-17 15:00:00,26.59,26.66,26.51,26.52,188200.0,26.59,26.66,26.51,26.52,188200.0
2011-03-18 09:30:00,26.73,26.83,26.7,26.7,136100.0,26.73,26.83,26.7,26.7,136100.0
2011-03-18 10:00:00,26.7,26.75,26.57,26.66,110100.0,26.7,26.75,26.57,26.66,110100.0
2011-03-18 11:00:00,26.67,26.71,26.47,26.49,86500.0,26.67,26.71,26.47,26.49,86500.0
2011-03-18 12:00:00,26.5,26.57,26.4,26.43,189500.0,26.5,26.57,26.4,26.43,189500.0
2011-03-18 13:00:00,26.44,26.56,26.43,26.48,110000.0,26.44,26.56,26.43,26.48,110000.0
2011-03-18 14:00:00,26.47,26.63,26.46,26.57,147300.0,26.47,26.63,26.46,26.57,147300.0
2011-03-18 15:00:00,26.57,26.64,26.55,26.64,219200.0,26.57,26.64,26.55,26.64,219200.0
2011-03-21 09:30:00,26.82,27.14,26.78,27.1,103200.0,26.82,27.14,26.78,27.1,103200.0
2011-03-21 10:00:00,27.09,27.27,27.08,27.25,103000.0,27.09,27.27,27.08,27.25,103000.0
2011-03-21 11:00:00,27.26,27.29,27.14,27.16,109000.0,27.26,27.29,27.14,27.16,109000.0
2011-03-21 12:00:00,27.16,27.22,27.15,27.16,64800.0,27.16,27.22,27.15,27.16,64800.0
2011-03-21 13:00:00,27.16,27.18,27.1,27.18,86700.0,27.16,27.18,27.1,27.18,86700.0
2011-03-21 14:00:00,27.19,27.24,27.16,27.18,99500.0,27.19,27.24,27.16,27.18,99500.0
2011-03-21 15:00:00,27.16,27.23,27.15,27.21,195700.0,27.16,27.23,27.15,27.21,195700.0
2011-03-22 09:30:00,27.15,27.25,27.15,27.17,50100.0,27.15,27.25,27.15,27.17,50100.0
2011-03-22 10:00:00,27.14,27.27,27.11,27.12,78400.0,27.14,27.27,27.11,27.12,78400.0
2011-03-22 11:00:00,27.12,27.16,27.08,27.11,84100.0,27.12,27.16,27.08,27.11,84100.0
2011-03-22 12:00:00,27.1,27.11,27.04,27.07,56600.0,27.1,27.11,27.04,27.07,56600.0
2011-03-22 13:00:00,27.07,27.12,27.01,27.11,75300.0,27.07,27.12,27.01,27.11,75300.0
2011-03-22 14:00:00,27.11,27.14,27.08,27.1,92700.0,27.11,27.14,27.08,27.1,92700.0
2011-03-22 15:00:00,27.11,27.14,27.08,27.12,113800.0,27.11,27.14,27.08,27.12,113800.0
2011-03-23 09:30:00,27.03,27.13,26.89,26.95,66600.0,27.03,27.13,26.89,26.95,66600.0
2011-03-23 10:00:00,26.94,26.95,26.78,26.82,97500.0,26.94,26.95,26.78,26.82,97500.0
2011-03-23 11:00:00,26.84,27.02,26.79,26.96,86600.0,26.84,27.02,26.79,26.96,86600.0
2011-03-23 12:00:00,26.96,27.12,26.92,27.02,72900.0,26.96,27.12,26.92,27.02,72900.0
2011-03-23 13:00:00,27.02,27.14,27.02,27.12,45600.0,27.02,27.14,27.02,27.12,45600.0
2011-03-23 14:00:00,27.12,27.26,27.09,27.22,74700.0,27.12,27.26,27.09,27.22,74700.0
2011-03-23 15:00:00,27.23,27.27,27.13,27.13,121600.0,27.23,27.27,27.13,27.13,121600.0
2011-03-24 09:30:00,27.18,27.26,27.12,27.17,56300.0,27.18,27.26,27.12,27.17,56300.0
2011-03-24 10:00:00,27.17,27.38,27.15,27.36,67600.0,27.17,27.38,27.15,27.36,67600.0
2011-03-24 11:00:00,27.37,27.45,27.3,27.35,94400.0,27.37,27.45,27.3,27.35,94400.0
2011-03-24 12:00:00,27.35,27.45,27.34,27.36,68100.0,27.35,27.45,27.34,27.36,68100.0
2011-03-24 13:00:00,27.37,27.42,27.33,27.42,48400.0,27.37,27.42,27.33,27.42,48400.0
2011-03-24 14:00:00,27.42,27.49,27.41,27.46,82800.0,27.42,27.49,27.41,27.46,82800.0
2011-03-24 15:00:00,27.46,27.55,27.43,27.5,176700.0,27.46,27.55,27.43,27.5,176700.0
2011-03-25 09:30:00,27.5,27.61,27.49,27.57,50000.0,27.5,27.61,27.49,27.57,50000.0
2011-03-25 10:00:00,27.59,27.8,27.53,27.76,97800.0,27.59,27.8,27.53,27.76,97800.0
2011-03-25 11:00:00,27.77,27.85,27.74,27.82,97600.0,27.77,27.85,27.74,27.82,97600.0
2011-03-25 12:00:00,27.82,27.83,27.73,27.78,130900.0,27.82,27.83,27.73,27.78,130900.0
2011-03-25 13:00:00,27.78,27.81,27.75,27.75,99400.0,27.78,27.81,27.75,27.75,99400.0
2011-03-25 14:00:00,27.75,27.78,27.73,27.78,94200.0,27.75,27.78,27.73,27.78,94200.0
2011-03-25 15:00:00,27.78,27.78,27.63,27.63,252300.0,27.78,27.78,27.63,27.63,252300.0
2011-03-28 09:30:00,27.62,27.64,27.45,27.62,95000.0,27.62,27.64,27.45,27.62,95000.0
2011-03-28 10:00:00,27.62,27.75,27.54,27.56,80100.0,27.62,27.75,27.54,27.56,80100.0
2011-03-28 11:00:00,27.56,27.58,27.47,27.48,72800.0,27.56,27.58,27.47,27.48,72800.0
2011-03-28 12:00:00,27.48,27.52,27.45,27.49,61500.0,27.48,27.52,27.45,27.49,61500.0
2011-03-28 13:00:00,27.49,27.5,27.4,27.42,74600.0,27.49,27.5,27.4,27.42,74600.0
2011-03-28 14:00:00,27.41,27.42,27.34,27.4,124800.0,27.41,27.42,27.34,27.4,124800.0
2011-03-28 15:00:00,27.39,27.45,27.33,27.35,229400.0,27.39,27.45,27.33,27.35,229400.0
2011-03-29 09:30:00,27.29,27.33,27.18,27.32,53400.0,27.29,27.33,27.18,27.32,53400.0
2011-03-29 10:00:00,27.32,27.47,27.25,27.44,86600.0,27.32,27.47,27.25,27.44,86600.0
2011-03-29 11:00:00,27.44,27.5,27.41,27.48,75300.0,27.44,27.5,27.41,27.48,75300.0
2011-03-29 12:00:00,27.47,27.5,27.38,27.4,59000.0,27.47,27.5,27.38,27.4,59000.0
2011-03-29 13:00:00,27.41,27.41,27.33,27.39,58400.0,27.41,27.41,27.33,27.39,58400.0
2011-03-29 14:00:00,27.39,27.45,27.39,27.44,66200.0,27.39,27.45,27.39,27.44,66200.0
2011-03-29 15:00:00,27.45,27.48,27.39,27.43,296300.0,27.45,27.48,27.39,27.43,296300.0
2011-03-30 09:30:00,27.5,27.5,27.43,27.48,36400.0,27.5,27.5,27.43,27.48,36400.0
2011-03-30 10:00:00,27.49,27.57,27.42,27.56,55800.0,27.49,27.57,27.42,27.56,55800.0
2011-03-30 11:00:00,27.57,27.63,27.54,27.62,64900.0,27.57,27.63,27.54,27.62,64900.0
2011-03-30 12:00:00,27.63,27.69,27.63,27.67,46200.0,27.63,27.69,27.63,27.67,46200.0
2011-03-30 13:00:00,27.67,27.69,27.63,27.64,75000.0,27.67,27.69,27.63,27.64,75000.0
2011-03-30 14:00:00,27.63,27.65,27.56,27.56,105600.0,27.63,27.65,27.56,27.56,105600.0
2011-03-30 15:00:00,27.57,27.68,27.56,27.64,175800.0,27.57,27.68,27.56,27.64,175800.0
2011-03-31 09:30:00,27.51,27.75,27.4,27.7,44300.0,27.51,27.75,27.4,27.7,44300.0
2011-03-31 10:00:00,27.71,27.74,27.63,27.74,60200.0,27.71,27.74,27.63,27.74,60200.0
2011-03-31 11:00:00,27.73,27.74,27.59,27.65,155500.0,27.73,27.74,27.59,27.65,155500.0
2011-03-31 12:00:00,27.65,27.69,27.62,27.63,117800.0,27.65,27.69,27.62,27.63,117800.0
2011-03-31 13:00:00,27.64,27.65,27.61,27.61,88400.0,27.64,27.65,27.61,27.61,88400.0
2011-03-31 14:00:00,27.61,27.64,27.59,27.63,96500.0,27.61,27.64,27.59,27.63,96500.0
2011-03-31 15:00:00,27.62,27.65,27.59,27.65,360600.0,27.62,27.65,27.59,27.65,360600.0
2011-04-01 09:30:00,27.72,27.9,27.63,27.81,117000.0,27.72,27.9,27.63,27.81,117000.0
2011-04-01 10:00:00,27.81,27.89,27.78,27.81,82900.0,27.81,27.89,27.78,27.81,82900.0
2011-04-01 11:00:00,27.82,27.87,27.77,27.79,82600.0,27.82,27.87,27.77,27.79,82600.0
2011-04-01 12:00:00,27.79,27.88,27.79,27.85,63300.0,27.79,27.88,27.79,27.85,63300.0
2011-04-01 13:00:00,27.84,27.86,27.75,27.78,93100.0,27.84,27.86,27.75,27.78,93100.0
2011-04-01 14:00:00,27.78,27.79,27.69,27.75,121900.0,27.78,27.79,27.69,27.75,121900.0
2011-04-01 15:00:00,27.75,27.78,27.68,27.77,325600.0,27.75,27.78,27.68,27.77,325600.0
2011-04-04 09:30:00,27.7,27.76,27.65,27.66,48900.0,27.7,27.76,27.65,27.66,48900.0
2011-04-04 10:00:00,27.67,27.7,27.61,27.66,23900.0,27.67,27.7,27.61,27.66,23900.0
2011-04-04 11:00:00,27.67,27.76,27.67,27.69,30600.0,27.67,27.76,27.67,27.69,30600.0
2011-04-04 12:00:00,27.69,27.75,27.65,27.67,32300.0,27.69,27.75,27.65,27.67,32300.0
2011-04-04 13:00:00,27.67,27.68,27.54,27.55,36600.0,27.67,27.68,27.54,27.55,36600.0
2011-04-04 14:00:00,27.55,27.6,27.55,27.57,27600.0,27.55,27.6,27.55,27.57,27600.0
2011-04-04 15:00:00,27.57,27.7,27.52,27.66,171000.0,27.57,27.7,27.52,27.66,171000.0
2011-04-05 09:30:00,27.59,27.69,27.59,27.62,22300.0,27.59,27.69,27.59,27.62,22300.0
2011-04-05 10:00:00,27.62,27.72,27.56,27.67,73300.0,27.62,27.72,27.56,27.67,73300.0
2011-04-05 11:00:00,27.66,27.68,27.6,27.66,83900.0,27.66,27.68,27.6,27.66,83900.0
2011-04-05 12:00:00,27.65,27.66,27.6,27.65,42500.0,27.65,27.66,27.6,27.65,42500.0
2011-04-05 13:00:00,27.66,27.66,27.62,27.65,27700.0,27.66,27.66,27.62,27.65,27700.0
2011-04-05 14:00:00,27.64,27.66,27.56,27.63,75900.0,27.64,27.66,27.56,27.63,75900.0
2011-04-05 15:00:00,27.63,27.64,27.55,27.59,113000.0,27.63,27.64,27.55,27.59,113000.0
2011-04-06 09:30:00,27.59,27.83,27.57,27.57,106200.0,27.59,27.83,27.57,27.57,106200.0
2011-04-06 10:00:00,27.59,27.63,27.47,27.55,60900.0,27.59,27.63,27.47,27.55,60900.0
2011-04-06 11:00:00,27.56,27.58,27.42,27.42,45000.0,27.56,27.58,27.42,27.42,45000.0
2011-04-06 12:00:00,27.42,27.57,27.38,27.56,43100.0,27.42,27.57,27.38,27.56,43100.0
2011-04-06 13:00:00,27.56,27.62,27.56,27.6,31500.0,27.56,27.62,27.56,27.6,31500.0
2011-04-06 14:00:00,27.6,27.67,27.58,27.64,73900.0,27.6,27.67,27.58,27.64,73900.0
2011-04-06 15:00:00,27.65,27.66,27.6,27.6,99400.0,27.65,27.66,27.6,27.6,99400.0
2011-04-07 09:30:00,27.57,27.78,27.57,27.75,32200.0,27.57,27.78,27.57,27.75,32200.0
2011-04-07 10:00:00,27.76,27.76,27.36,27.51,54700.0,27.76,27.76,27.36,27.51,54700.0
2011-04-07 11:00:00,27.52,27.56,27.37,27.45,38100.0,27.52,27.56,27.37,27.45,38100.0
2011-04-07 12:00:00,27.45,27.61,27.42,27.55,26900.0,27.45,27.61,27.42,27.55,26900.0
2011-04-07 13:00:00,27.56,27.58,27.42,27.47,27600.0,27.56,27.58,27.42,27.47,27600.0
2011-04-07 14:00:00,27.47,27.54,27.43,27.52,29300.0,27.47,27.54,27.43,27.52,29300.0
2011-04-07 15:00:00,27.52,27.58,27.49,27.5,110000.0,27.52,27.58,27.49,27.5,110000.0
2011-04-08 09:30:00,27.55,27.65,27.44,27.52,30600.0,27.55,27.65,27.44,27.52,30600.0
2011-04-08 10:00:00,27.51,27.63,27.3,27.3,48700.0,27.51,27.63,27.3,27.3,48700.0
2011-04-08 11:00:00,27.3,27.38,27.25,27.35,38900.0,27.3,27.38,27.25,27.35,38900.0
2011-04-08 12:00:00,27.35,27.41,27.32,27.35,28900.0,27.35,27.41,27.32,27.35,28900.0
2011-04-08 13:00:00,27.34,27.35,27.28,27.28,32400.0,27.34,27.35,27.28,27.28,32400.0
2011-04-08 14:00:00,27.29,27.34,27.11,27.11,96000.0,27.29,27.34,27.11,27.11,96000.0
2011-04-08 15:00:00,27.12,27.3,27.12,27.24,142700.0,27.12,27.3,27.12,27.24,142700.0
2011-04-11 09:30:00,27.23,27.46,27.23,27.33,19300.0,27.23,27.46,27.23,27.33,19300.0
2011-04-11 10:00:00,27.36,27.41,27.22,27.35,85600.0,27.36,27.41,27.22,27.35,85600.0
2011-04-11 11:00:00,27.35,27.36,27.23,27.23,41000.0,27.35,27.36,27.23,27.23,41000.0
2011-04-11 12:00:00,27.23,27.32,27.2,27.27,41600.0,27.23,27.32,27.2,27.27,41600.0
2011-04-11 13:00:00,27.26,27.3,27.2,27.29,37500.0,27.26,27.3,27.2,27.29,37500.0
2011-04-11 14:00:00,27.29,27.35,27.28,27.28,58000.0,27.29,27.35,27.28,27.28,58000.0
2011-04-11 15:00:00,27.28,27.36,27.26,27.32,118700.0,27.28,27.36,27.26,27.32,118700.0
2011-04-12 09:30:00,27.17,27.33,27.1,27.12,18000.0,27.17,27.33,27.1,27.12,18000.0
2011-04-12 10:00:00,27.11,27.15,26.95,26.99,52800.0,27.11,27.15,26.95,26.99,52800.0
2011-04-12 11:00:00,27.0,27.01,26.93,26.95,35600.0,27.0,27.01,26.93,26.95,35600.0
2011-04-12 12:00:00,26.95,27.01,26.92,27.0,57200.0,26.95,27.01,26.92,27.0,57200.0
2011-04-12 13:00:00,27.0,27.01,26.94,26.99,28700.0,27.0,27.01,26.94,26.99,28700.0
2011-04-12 14:00:00,26.98,27.01,26.92,26.93,65300.0,26.98,27.01,26.92,26.93,65300.0
2011-04-12 15:00:00,26.93,26.96,26.88,26.93,123000.0,26.93,26.96,26.88,26.93,123000.0
2011-04-13 09:30:00,27.07,27.22,27.06,27.09,24600.0,27.07,27.22,27.06,27.09,24600.0
2011-04-13 10:00:00,27.08,27.15,27.03,27.15,78900.0,27.08,27.15,27.03,27.15,78900.0
2011-04-13 11:00:00,27.15,27.15,26.95,26.95,23800.0,27.15,27.15,26.95,26.95,23800.0
2011-04-13 12:00:00,26.95,27.04,26.89,26.95,16300.0,26.95,27.04,26.89,26.95,16300.0
2011-04-13 13:00:00,26.97,27.04,26.92,26.95,32300.0,26.97,27.04,26.92,26.95,32300.0
2011-04-13 14:00:00,26.95,27.06,26.94,27.01,98400.0,26.95,27.06,26.94,27.01,98400.0
2011-04-13 15:00:00,27.01,27.06,26.97,26.98,145200.0,27.01,27.06,26.97,26.98,145200.0
2011-04-14 09:30:00,26.81,26.85,26.61,26.76,31600.0,26.81,26.85,26.61,26.76,31600.0
2011-04-14 10:00:00,26.76,26.91,26.73,26.88,59500.0,26.76,26.91,26.73,26.88,59500.0
2011-04-14 11:00:00,26.88,26.92,26.8,26.86,19500.0,26.88,26.92,26.8,26.86,19500.0
2011-04-14 12:00:00,26.87,26.94,26.87,26.91,39500.0,26.87,26.94,26.87,26.91,39500.0
2011-04-14 13:00:00,26.91,26.92,26.76,26.77,30000.0,26.91,26.92,26.76,26.77,30000.0
2011-04-14 14:00:00,26.77,26.84,26.76,26.82,147400.0,26.77,26.84,26.76,26.82,147400.0
2011-04-14 15:00:00,26.82,26.88,26.77,26.78,223700.0,26.82,26.88,26.77,26.78,223700.0
2011-04-15 09:30:00,26.78,26.83,26.65,26.75,45700.0,26.78,26.83,26.65,26.75,45700.0
2011-04-15 10:00:00,26.75,26.83,26.72,26.83,83700.0,26.75,26.83,26.72,26.83,83700.0
2011-04-15 11:00:00,26.83,26.93,26.82,26.93,114300.0,26.83,26.93,26.82,26.93,114300.0
2011-04-15 12:00:00,26.92,26.96,26.91,26.93,66300.0,26.92,26.96,26.91,26.93,66300.0
2011-04-15 13:00:00,26.93,26.94,26.8,26.84,63700.0,26.93,26.94,26.8,26.84,63700.0
2011-04-15 14:00:00,26.84,26.9,26.8,26.89,62800.0,26.84,26.9,26.8,26.89,62800.0
2011-04-15 15:00:00,26.89,26.91,26.8,26.84,134900.0,26.89,26.91,26.8,26.84,134900.0
2011-04-18 09:30:00,26.52,26.56,26.27,26.34,40300.0,26.52,26.56,26.27,26.34,40300.0
2011-04-18 10:00:00,26.34,26.43,26.2,26.26,111100.0,26.34,26.43,26.2,26.26,111100.0
2011-04-18 11:00:00,26.27,26.31,26.18,26.27,62800.0,26.27,26.31,26.18,26.27,62800.0
2011-04-18 12:00:00,26.26,26.29,26.17,26.19,64200.0,26.26,26.29,26.17,26.19,64200.0
2011-04-18 13:00:00,26.19,26.27,26.12,26.24,62100.0,26.19,26.27,26.12,26.24,62100.0
2011-04-18 14:00:00,26.24,26.52,26.21,26.48,182100.0,26.24,26.52,26.21,26.48,182100.0
2011-04-18 15:00:00,26.48,26.54,26.39,26.49,167600.0,26.48,26.54,26.39,26.49,167600.0
2011-04-19 09:30:00,26.52,26.59,26.42,26.43,21200.0,26.52,26.59,26.42,26.43,21200.0
2011-04-19 10:00:00,26.43,26.46,26.27,26.27,69700.0,26.43,26.46,26.27,26.27,69700.0
2011-04-19 11:00:00,26.28,26.33,26.21,26.32,48200.0,26.28,26.33,26.21,26.32,48200.0
2011-04-19 12:00:00,26.33,26.33,26.25,26.27,41900.0,26.33,26.33,26.25,26.27,41900.0
2011-04-19 13:00:00,26.27,26.34,26.26,26.32,59500.0,26.27,26.34,26.26,26.32,59500.0
2011-04-19 14:00:00,26.32,26.37,26.27,26.3,67700.0,26.32,26.37,26.27,26.3,67700.0
2011-04-19 15:00:00,26.3,26.41,26.3,26.33,113000.0,26.3,26.41,26.3,26.33,113000.0
2011-04-20 09:30:00,26.62,26.85,26.62,26.75,55700.0,26.62,26.85,26.62,26.75,55700.0
2011-04-20 10:00:00,26.76,26.81,26.73,26.75,78800.0,26.76,26.81,26.73,26.75,78800.0
2011-04-20 11:00:00,26.75,26.87,26.7,26.79,59300.0,26.75,26.87,26.7,26.79,59300.0
2011-04-20 12:00:00,26.78,26.78,26.68,26.68,41100.0,26.78,26.78,26.68,26.68,41100.0
2011-04-20 13:00:00,26.67,26.72,26.66,26.72,26900.0,26.67,26.72,26.66,26.72,26900.0
2011-04-20 14:00:00,26.72,26.75,26.68,26.73,72000.0,26.72,26.75,26.68,26.73,72000.0
2011-04-20 15:00:00,26.74,26.76,26.69,26.74,276700.0,26.74,26.76,26.69,26.74,276700.0
2011-04-21 09:30:00,26.84,26.9,26.72,26.76,23400.0,26.84,26.9,26.72,26.76,23400.0
2011-04-21 10:00:00,26.76,26.8,26.71,26.75,40300.0,26.76,26.8,26.71,26.75,40300.0
2011-04-21 11:00:00,26.76,26.78,26.7,26.7,26400.0,26.76,26.78,26.7,26.7,26400.0
2011-04-21 12:00:00,26.7,26.74,26.63,26.69,34000.0,26.7,26.74,26.63,26.69,34000.0
2011-04-21 13:00:00,26.68,26.69,26.65,26.67,28500.0,26.68,26.69,26.65,26.67,28500.0
2011-04-21 14:00:00,26.68,26.73,26.67,26.69,25800.0,26.68,26.73,26.67,26.69,25800.0
2011-04-21 15:00:00,26.7,26.75,26.69,26.71,109300.0,26.7,26.75,26.69,26.71,109300.0
2011-04-25 09:30:00,26.63,26.78,26.63,26.73,17000.0,26.63,26.78,26.63,26.73,17000.0
2011-04-25 10:00:00,26.75,26.75,26.57,26.57,29800.0,26.75,26.75,26.57,26.57,29800.0
2011-04-25 11:00:00,26.57,26.64,26.52,26.63,22400.0,26.57,26.64,26.52,26.63,22400.0
2011-04-25 12:00:00,26.63,26.65,26.62,26.64,20200.0,26.63,26.65,26.62,26.64,20200.0
2011-04-25 13:00:00,26.64,26.69,26.62,26.66,39600.0,26.64,26.69,26.62,26.66,39600.0
2011-04-25 14:00:00,26.66,26.7,26.64,26.66,57900.0,26.66,26.7,26.64,26.66,57900.0
2011-04-25 15:00:00,26.66,26.66,26.59,26.6,120800.0,26.66,26.66,26.59,26.6,120800.0
2011-04-26 09:30:00,26.68,26.73,26.56,26.71,21300.0,26.68,26.73,26.56,26.71,21300.0
2011-04-26 10:00:00,26.71,26.75,26.68,26.73,73300.0,26.71,26.75,26.68,26.73,73300.0
2011-04-26 11:00:00,26.74,26.8,26.7,26.8,52300.0,26.74,26.8,26.7,26.8,52300.0
2011-04-26 12:00:00,26.8,26.88,26.8,26.86,66900.0,26.8,26.88,26.8,26.86,66900.0
2011-04-26 13:00:00,26.86,26.88,26.77,26.87,35200.0,26.86,26.88,26.77,26.87,35200.0
2011-04-26 14:00:00,26.87,26.94,26.84,26.93,45000.0,26.87,26.94,26.84,26.93,45000.0
2011-04-26 15:00:00,26.94,26.99,26.91,26.94,160700.0,26.94,26.99,26.91,26.94,160700.0
2011-04-27 09:30:00,26.94,26.99,26.87,26.96,29800.0,26.94,26.99,26.87,26.96,29800.0
2011-04-27 10:00:00,26.96,26.99,26.86,26.99,85200.0,26.96,26.99,26.86,26.99,85200.0
2011-04-27 11:00:00,26.99,27.07,26.98,27.05,103600.0,26.99,27.07,26.98,27.05,103600.0
2011-04-27 12:00:00,27.05,27.09,27.04,27.06,114100.0,27.05,27.09,27.04,27.06,114100.0
2011-04-27 13:00:00,27.07,27.12,27.05,27.1,106200.0,27.07,27.12,27.05,27.1,106200.0
2011-04-27 14:00:00,27.11,27.17,27.09,27.17,91400.0,27.11,27.17,27.09,27.17,91400.0
2011-04-27 15:00:00,27.17,27.28,27.14,27.28,196700.0,27.17,27.28,27.14,27.28,196700.0
2011-04-28 09:30:00,27.28,27.42,27.12,27.33,73800.0,27.28,27.42,27.12,27.33,73800.0
2011-04-28 10:00:00,27.32,27.39,27.31,27.38,103000.0,27.32,27.39,27.31,27.38,103000.0
2011-04-28 11:00:00,27.37,27.37,27.34,27.35,136600.0,27.37,27.37,27.34,27.35,136600.0
2011-04-28 12:00:00,27.35,27.39,27.35,27.37,68900.0,27.35,27.39,27.35,27.37,68900.0
2011-04-28 13:00:00,27.37,27.37,27.35,27.35,104600.0,27.37,27.37,27.35,27.35,104600.0
2011-04-28 14:00:00,27.35,27.39,27.34,27.37,87600.0,27.35,27.39,27.34,27.37,87600.0
2011-04-28 15:00:00,27.38,27.47,27.34,27.43,435200.0,27.38,27.47,27.34,27.43,435200.0
2011-04-29 09:30:00,27.38,27.5,27.34,27.34,27900.0,27.38,27.5,27.34,27.34,27900.0
2011-04-29 10:00:00,27.35,27.43,27.35,27.4,36500.0,27.35,27.43,27.35,27.4,36500.0
2011-04-29 11:00:00,27.4,27.43,27.35,27.41,39900.0,27.4,27.43,27.35,27.41,39900.0
2011-04-29 12:00:00,27.4,27.44,27.39,27.4,24200.0,27.4,27.44,27.39,27.4,24200.0
2011-04-29 13:00:00,27.4,27.41,27.37,27.37,21400.0,27.4,27.41,27.37,27.37,21400.0
2011-04-29 14:00:00,27.37,27.39,27.35,27.35,48500.0,27.37,27.39,27.35,27.35,48500.0
2011-04-29 15:00:00,27.35,27.41,27.34,27.39,169400.0,27.35,27.41,27.34,27.39,169400.0
2011-05-02 09:30:00,27.44,27.49,27.21,27.36,53500.0,27.44,27.49,27.21,27.36,53500.0
2011-05-02 10:00:00,27.36,27.5,27.27,27.43,80000.0,27.36,27.5,27.27,27.43,80000.0
2011-05-02 11:00:00,27.44,27.49,27.33,27.35,49800.0,27.44,27.49,27.33,27.35,49800.0
2011-05-02 12:00:00,27.34,27.38,27.25,27.35,58800.0,27.34,27.38,27.25,27.35,58800.0
2011-05-02 13:00:00,27.35,27.42,27.31,27.37,30700.0,27.35,27.42,27.31,27.37,30700.0
2011-05-02 14:00:00,27.37,27.44,27.34,27.4,81700.0,27.37,27.44,27.34,27.4,81700.0
2011-05-02 15:00:00,27.4,27.46,27.32,27.34,182300.0,27.4,27.46,27.32,27.34,182300.0
2011-05-03 09:30:00,27.34,27.42,27.23,27.34,15300.0,27.34,27.42,27.23,27.34,15300.0
2011-05-03 10:00:00,27.35,27.44,27.12,27.17,122700.0,27.35,27.44,27.12,27.17,122700.0
2011-05-03 11:00:00,27.19,27.23,27.15,27.16,27600.0,27.19,27.23,27.15,27.16,27600.0
2011-05-03 12:00:00,27.16,27.17,27.09,27.1,48000.0,27.16,27.17,27.09,27.1,48000.0
2011-05-03 13:00:00,27.1,27.12,26.94,26.99,80900.0,27.1,27.12,26.94,26.99,80900.0
2011-05-03 14:00:00,26.99,27.03,26.93,27.03,37200.0,26.99,27.03,26.93,27.03,37200.0
2011-05-03 15:00:00,27.04,27.2,27.04,27.14,84800.0,27.04,27.2,27.04,27.14,84800.0
2011-05-04 09:30:00,27.18,27.18,26.97,26.99,39300.0,27.18,27.18,26.97,26.99,39300.0
2011-05-04 10:00:00,26.99,27.12,26.93,27.01,77100.0,26.99,27.12,26.93,27.01,77100.0
2011-05-04 11:00:00,27.0,27.0,26.77,26.82,120200.0,27.0,27.0,26.77,26.82,120200.0
2011-05-04 12:00:00,26.82,26.97,26.79,26.88,122900.0,26.82,26.97,26.79,26.88,122900.0
2011-05-04 13:00:00,26.87,26.93,26.84,26.89,45000.0,26.87,26.93,26.84,26.89,45000.0
2011-05-04 14:00:00,26.9,27.01,26.86,26.87,98600.0,26.9,27.01,26.86,26.87,98600.0
2011-05-04 15:00:00,26.87,26.92,26.78,26.8,255900.0,26.87,26.92,26.78,26.8,255900.0
2011-05-05 09:30:00,26.71,26.83,26.66,26.77,26500.0,26.71,26.83,26.66,26.77,26500.0
2011-05-05 10:00:00,26.77,26.91,26.74,26.85,65300.0,26.77,26.91,26.74,26.85,65300.0
2011-05-05 11:00:00,26.85,27.03,26.78,26.99,53400.0,26.85,27.03,26.78,26.99,53400.0
2011-05-05 12:00:00,26.99,27.06,26.87,26.9,29000.0,26.99,27.06,26.87,26.9,29000.0
2011-05-05 13:00:00,26.9,27.02,26.9,27.0,32200.0,26.9,27.02,26.9,27.0,32200.0
2011-05-05 14:00:00,27.0,27.02,26.94,26.97,56900.0,27.0,27.02,26.94,26.97,56900.0
2011-05-05 15:00:00,26.97,26.99,26.7,26.82,211800.0,26.97,26.99,26.7,26.82,211800.0
2011-05-06 09:30:00,27.12,27.16,27.02,27.07,36500.0,27.12,27.16,27.02,27.07,36500.0
2011-05-06 10:00:00,27.04,27.18,26.99,27.13,31400.0,27.04,27.18,26.99,27.13,31400.0
2011-05-06 11:00:00,27.13,27.29,27.13,27.21,27100.0,27.13,27.29,27.13,27.21,27100.0
2011-05-06 12:00:00,27.21,27.21,26.99,27.02,34200.0,27.21,27.21,26.99,27.02,34200.0
2011-05-06 13:00:00,27.01,27.05,26.91,26.93,46400.0,27.01,27.05,26.91,26.93,46400.0
2011-05-06 14:00:00,26.91,26.96,26.75,26.81,40400.0,26.91,26.96,26.75,26.81,40400.0
2011-05-06 15:00:00,26.79,26.93,26.79,26.84,100800.0,26.79,26.93,26.79,26.84,100800.0
2011-05-09 09:30:00,26.92,26.93,26.71,26.88,14000.0,26.92,26.93,26.71,26.88,14000.0
2011-05-09 10:00:00,26.9,27.07,26.8,27.0,170800.0,26.9,27.07,26.8,27.0,170800.0
2011-05-09 11:00:00,27.02,27.14,27.01,27.11,33600.0,27.02,27.14,27.01,27.11,33600.0
2011-05-09 12:00:00,27.11,27.33,27.11,27.26,88300.0,27.11,27.33,27.11,27.26,88300.0
2011-05-09 13:00:00,27.25,27.37,27.25,27.32,61500.0,27.25,27.37,27.25,27.32,61500.0
2011-05-09 14:00:00,27.33,27.38,27.29,27.38,116100.0,27.33,27.38,27.29,27.38,116100.0
2011-05-09 15:00:00,27.38,27.45,27.31,27.39,217200.0,27.38,27.45,27.31,27.39,217200.0
2011-05-10 09:30:00,27.4,27.6,27.28,27.58,41500.0,27.4,27.6,27.28,27.58,41500.0
2011-05-10 10:00:00,27.57,27.64,27.46,27.6,50900.0,27.57,27.64,27.46,27.6,50900.0
2011-05-10 11:00:00,27.6,27.61,27.48,27.55,36200.0,27.6,27.61,27.48,27.55,36200.0
2011-05-10 12:00:00,27.55,27.58,27.54,27.56,74400.0,27.55,27.58,27.54,27.56,74400.0
2011-05-10 13:00:00,27.55,27.63,27.53,27.57,48200.0,27.55,27.63,27.53,27.57,48200.0
2011-05-10 14:00:00,27.57,27.61,27.48,27.61,57200.0,27.57,27.61,27.48,27.61,57200.0
2011-05-10 15:00:00,27.6,27.66,27.59,27.61,153900.0,27.6,27.66,27.59,27.61,153900.0
2011-05-11 09:30:00,27.53,27.69,27.5,27.64,39000.0,27.53,27.69,27.5,27.64,39000.0
2011-05-11 10:00:00,27.61,27.64,27.52,27.6,86100.0,27.61,27.64,27.52,27.6,86100.0
2011-05-11 11:00:00,27.59,27.62,27.49,27.51,42000.0,27.59,27.62,27.49,27.51,42000.0
2011-05-11 12:00:00,27.52,27.52,27.31,27.4,59000.0,27.52,27.52,27.31,27.4,59000.0
2011-05-11 13:00:00,27.42,27.42,27.24,27.25,42700.0,27.42,27.42,27.24,27.25,42700.0
2011-05-11 14:00:00,27.26,27.34,27.22,27.31,64600.0,27.26,27.34,27.22,27.31,64600.0
2011-05-11 15:00:00,27.3,27.39,27.28,27.33,137700.0,27.3,27.39,27.28,27.33,137700.0
2011-05-12 09:30:00,27.28,27.46,27.24,27.39,27700.0,27.28,27.46,27.24,27.39,27700.0
2011-05-12 10:00:00,27.38,27.59,27.37,27.5,67200.0,27.38,27.59,27.37,27.5,67200.0
2011-05-12 11:00:00,27.49,27.73,27.44,27.7,106000.0,27.49,27.73,27.44,27.7,106000.0
2011-05-12 12:00:00,27.7,27.74,27.66,27.74,42900.0,27.7,27.74,27.66,27.74,42900.0
2011-05-12 13:00:00,27.74,27.85,27.74,27.84,63600.0,27.74,27.85,27.74,27.84,63600.0
2011-05-12 14:00:00,27.85,27.89,27.8,27.81,84000.0,27.85,27.89,27.8,27.81,84000.0
2011-05-12 15:00:00,27.8,27.85,27.79,27.82,216300.0,27.8,27.85,27.79,27.82,216300.0
2011-05-13 09:30:00,27.87,27.87,27.67,27.78,35300.0,27.87,27.87,27.67,27.78,35300.0
2011-05-13 10:00:00,27.78,27.9,27.66,27.79,77200.0,27.78,27.9,27.66,27.79,77200.0
2011-05-13 11:00:00,27.78,27.78,27.52,27.62,112900.0,27.78,27.78,27.52,27.62,112900.0
2011-05-13 12:00:00,27.62,27.74,27.53,27.69,60600.0,27.62,27.74,27.53,27.69,60600.0
2011-05-13 13:00:00,27.69,27.7,27.62,27.64,33300.0,27.69,27.7,27.62,27.64,33300.0
2011-05-13 14:00:00,27.65,27.76,27.64,27.71,55500.0,27.65,27.76,27.64,27.71,55500.0
2011-05-13 15:00:00,27.72,27.73,27.58,27.62,113700.0,27.72,27.73,27.58,27.62,113700.0
2011-05-16 09:30:00,27.39,27.54,27.31,27.43,29900.0,27.39,27.54,27.31,27.43,29900.0
2011-05-16 10:00:00,27.44,27.55,27.41,27.55,41200.0,27.44,27.55,27.41,27.55,41200.0
2011-05-16 11:00:00,27.54,27.6,27.42,27.44,45200.0,27.54,27.6,27.42,27.44,45200.0
2011-05-16 12:00:00,27.44,27.46,27.34,27.34,32300.0,27.44,27.46,27.34,27.34,32300.0
2011-05-16 13:00:00,27.34,27.36,27.25,27.34,30400.0,27.34,27.36,27.25,27.34,30400.0
2011-05-16 14:00:00,27.34,27.38,27.24,27.27,69900.0,27.34,27.38,27.24,27.27,69900.0
2011-05-16 15:00:00,27.27,27.34,27.18,27.22,148100.0,27.27,27.34,27.18,27.22,148100.0
2011-05-17 09:30:00,27.14,27.15,27.02,27.13,31400.0,27.14,27.15,27.02,27.13,31400.0
2011-05-17 10:00:00,27.12,27.16,26.98,27.02,57300.0,27.12,27.16,26.98,27.02,57300.0
2011-05-17 11:00:00,27.02,27.06,26.91,26.99,53200.0,27.02,27.06,26.91,26.99,53200.0
2011-05-17 12:00:00,26.99,27.11,26.96,27.05,44100.0,26.99,27.11,26.96,27.05,44100.0
2011-05-17 13:00:00,27.06,27.13,27.02,27.13,57100.0,27.06,27.13,27.02,27.13,57100.0
2011-05-17 14:00:00,27.13,27.21,27.07,27.2,68400.0,27.13,27.21,27.07,27.2,68400.0
2011-05-17 15:00:00,27.21,27.27,27.15,27.22,163800.0,27.21,27.27,27.15,27.22,163800.0
2011-05-18 09:30:00,27.11,27.35,27.03,27.29,57500.0,27.11,27.35,27.03,27.29,57500.0
2011-05-18 10:00:00,27.29,27.54,27.28,27.52,111000.0,27.29,27.54,27.28,27.52,111000.0
2011-05-18 11:00:00,27.51,27.54,27.39,27.45,74800.0,27.51,27.54,27.39,27.45,74800.0
2011-05-18 12:00:00,27.45,27.45,27.33,27.41,49100.0,27.45,27.45,27.33,27.41,49100.0
2011-05-18 13:00:00,27.4,27.6,27.4,27.6,52700.0,27.4,27.6,27.4,27.6,52700.0
2011-05-18 14:00:00,27.59,27.7,27.57,27.64,92800.0,27.59,27.7,27.57,27.64,92800.0
2011-05-18 15:00:00,27.64,27.8,27.64,27.74,256800.0,27.64,27.8,27.64,27.74,256800.0
2011-05-19 09:30:00,27.22,27.63,26.79,26.94,185400.0,27.22,27.63,26.79,26.94,185400.0
2011-05-19 10:00:00,26.93,27.0,26.45,26.66,320400.0,26.93,27.0,26.45,26.66,320400.0
2011-05-19 11:00:00,26.66,26.8,26.59,26.78,220000.0,26.66,26.8,26.59,26.78,220000.0
2011-05-19 12:00:00,26.79,27.03,26.79,26.9,157300.0,26.79,27.03,26.79,26.9,157300.0
2011-05-19 13:00:00,26.9,26.98,26.83,26.89,143300.0,26.9,26.98,26.83,26.89,143300.0
2011-05-19 14:00:00,26.89,26.97,26.87,26.88,282700.0,26.89,26.97,26.87,26.88,282700.0
2011-05-19 15:00:00,26.89,26.89,26.77,26.8,663800.0,26.89,26.89,26.77,26.8,663800.0
2011-05-20 09:30:00,26.85,26.86,26.74,26.78,66800.0,26.85,26.86,26.74,26.78,66800.0
2011-05-20 10:00:00,26.78,26.78,26.49,26.57,279600.0,26.78,26.78,26.49,26.57,279600.0
2011-05-20 11:00:00,26.57,26.58,26.52,26.54,179500.0,26.57,26.58,26.52,26.54,179500.0
2011-05-20 12:00:00,26.54,26.69,26.53,26.61,299400.0,26.54,26.69,26.53,26.61,299400.0
2011-05-20 13:00:00,26.61,26.76,26.6,26.75,218000.0,26.61,26.76,26.6,26.75,218000.0
2011-05-20 14:00:00,26.75,27.01,26.74,26.93,277800.0,26.75,27.01,26.74,26.93,277800.0
2011-05-20 15:00:00,26.92,27.11,26.91,27.01,746100.0,26.92,27.11,26.91,27.01,746100.0
2011-05-23 09:30:00,26.66,26.73,26.64,26.71,81600.0,26.66,26.73,26.64,26.71,81600.0
2011-05-23 10:00:00,26.7,26.8,26.67,26.71,129700.0,26.7,26.8,26.67,26.71,129700.0
2011-05-23 11:00:00,26.71,26.74,26.67,26.69,105200.0,26.71,26.74,26.67,26.69,105200.0
2011-05-23 12:00:00,26.68,26.76,26.65,26.7,94200.0,26.68,26.76,26.65,26.7,94200.0
2011-05-23 13:00:00,26.7,26.71,26.67,26.68,63400.0,26.7,26.71,26.67,26.68,63400.0
2011-05-23 14:00:00,26.69,26.79,26.67,26.74,109800.0,26.69,26.79,26.67,26.74,109800.0
2011-05-23 15:00:00,26.74,26.79,26.69,26.71,280900.0,26.74,26.79,26.69,26.71,280900.0
2011-05-24 09:30:00,26.81,26.88,26.65,26.76,44000.0,26.81,26.88,26.65,26.76,44000.0
2011-05-24 10:00:00,26.77,26.82,26.63,26.68,89600.0,26.77,26.82,26.63,26.68,89600.0
2011-05-24 11:00:00,26.7,26.74,26.6,26.62,84100.0,26.7,26.74,26.6,26.62,84100.0
2011-05-24 12:00:00,26.62,26.62,26.47,26.59,115100.0,26.62,26.62,26.47,26.59,115100.0
2011-05-24 13:00:00,26.59,26.62,26.54,26.54,62900.0,26.59,26.62,26.54,26.54,62900.0
2011-05-24 14:00:00,26.53,26.65,26.53,26.59,131500.0,26.53,26.65,26.53,26.59,131500.0
2011-05-24 15:00:00,26.59,26.62,26.47,26.49,180400.0,26.59,26.62,26.47,26.49,180400.0
2011-05-25 09:30:00,26.38,26.7,26.38,26.66,54500.0,26.38,26.7,26.38,26.66,54500.0
2011-05-25 10:00:00,26.66,26.82,26.62,26.72,121100.0,26.66,26.82,26.62,26.72,121100.0
2011-05-25 11:00:00,26.73,26.81,26.7,26.76,88900.0,26.73,26.81,26.7,26.76,88900.0
2011-05-25 12:00:00,26.75,26.8,26.72,26.8,73600.0,26.75,26.8,26.72,26.8,73600.0
2011-05-25 13:00:00,26.8,26.83,26.76,26.78,80100.0,26.8,26.83,26.76,26.78,80100.0
2011-05-25 14:00:00,26.79,26.84,26.74,26.77,89600.0,26.79,26.84,26.74,26.77,89600.0
2011-05-25 15:00:00,26.77,26.87,26.72,26.76,268100.0,26.77,26.87,26.72,26.76,268100.0
2011-05-26 09:30:00,26.62,26.87,26.51,26.81,37900.0,26.62,26.87,26.51,26.81,37900.0
2011-05-26 10:00:00,26.82,26.99,26.8,26.83,143700.0,26.82,26.99,26.8,26.83,143700.0
2011-05-26 11:00:00,26.82,26.85,26.75,26.81,131400.0,26.82,26.85,26.75,26.81,131400.0
2011-05-26 12:00:00,26.81,26.9,26.77,26.85,69600.0,26.81,26.9,26.77,26.85,69600.0
2011-05-26 13:00:00,26.85,26.87,26.79,26.79,77300.0,26.85,26.87,26.79,26.79,77300.0
2011-05-26 14:00:00,26.79,26.95,26.79,26.94,102000.0,26.79,26.95,26.79,26.94,102000.0
2011-05-26 15:00:00,26.95,26.98,26.9,26.92,150300.0,26.95,26.98,26.9,26.92,150300.0
2011-05-27 09:30:00,26.87,27.0,26.87,26.96,51100.0,26.87,27.0,26.87,26.96,51100.0
2011-05-27 10:00:00,26.97,27.02,26.92,27.0,134500.0,26.97,27.02,26.92,27.0,134500.0
2011-05-27 11:00:00,27.0,27.02,26.97,26.98,79500.0,27.0,27.02,26.97,26.98,79500.0
2011-05-27 12:00:00,26.98,27.0,26.95,27.0,57400.0,26.98,27.0,26.95,27.0,57400.0
2011-05-27 13:00:00,27.0,27.0,26.98,26.99,45400.0,27.0,27.0,26.98,26.99,45400.0
2011-05-27 14:00:00,26.99,27.0,26.96,26.97,68900.0,26.99,27.0,26.96,26.97,68900.0
2011-05-27 15:00:00,26.96,27.02,26.96,26.97,243100.0,26.96,27.02,26.96,26.97,243100.0
2011-05-31 09:30:00,27.03,27.23,26.97,27.12,111500.0,27.03,27.23,26.97,27.12,111500.0
2011-05-31 10:00:00,27.12,27.18,27.05,27.13,131400.0,27.12,27.18,27.05,27.13,131400.0
2011-05-31 11:00:00,27.13,27.17,27.08,27.09,85000.0,27.13,27.17,27.08,27.09,85000.0
2011-05-31 12:00:00,27.09,27.13,27.05,27.11,67100.0,27.09,27.13,27.05,27.11,67100.0
2011-05-31 13:00:00,27.11,27.15,27.06,27.13,94400.0,27.11,27.15,27.06,27.13,94400.0
2011-05-31 14:00:00,27.13,27.24,27.12,27.24,149800.0,27.13,27.24,27.12,27.24,149800.0
2011-05-31 15:00:00,27.23,27.35,27.17,27.33,414000.0,27.23,27.35,27.17,27.33,414000.0
2011-06-01 09:30:00,27.96,27.99,27.24,27.35,69700.0,27.96,27.99,27.24,27.35,69700.0
2011-06-01 10:00:00,27.35,27.48,27.27,27.41,196800.0,27.35,27.48,27.27,27.41,196800.0
2011-06-01 11:00:00,27.42,27.45,27.32,27.39,159200.0,27.42,27.45,27.32,27.39,159200.0
2011-06-01 12:00:00,27.39,27.4,27.23,27.33,103000.0,27.39,27.4,27.23,27.33,103000.0
2011-06-01 13:00:00,27.33,27.36,27.19,27.35,152100.0,27.33,27.36,27.19,27.35,152100.0
2011-06-01 14:00:00,27.35,27.36,27.17,27.27,166300.0,27.35,27.36,27.17,27.27,166300.0
2011-06-01 15:00:00,27.27,27.3,27.08,27.08,534900.0,27.27,27.3,27.08,27.08,534900.0
2011-06-02 09:30:00,27.12,27.22,27.03,27.19,49500.0,27.12,27.22,27.03,27.19,49500.0
2011-06-02 10:00:00,27.18,27.24,27.09,27.13,134100.0,27.18,27.24,27.09,27.13,134100.0
2011-06-02 11:00:00,27.13,27.13,26.97,27.04,79400.0,27.13,27.13,26.97,27.04,79400.0
2011-06-02 12:00:00,27.05,27.14,26.99,27.14,58400.0,27.05,27.14,26.99,27.14,58400.0
2011-06-02 13:00:00,27.14,27.19,27.08,27.18,85400.0,27.14,27.19,27.08,27.18,85400.0
2011-06-02 14:00:00,27.17,27.21,27.07,27.2,116600.0,27.17,27.21,27.07,27.2,116600.0
2011-06-02 15:00:00,27.19,27.23,27.14,27.18,217100.0,27.19,27.23,27.14,27.18,217100.0
2011-06-03 09:30:00,26.47,27.07,26.32,26.88,96600.0,26.47,27.07,26.32,26.88,96600.0
2011-06-03 10:00:00,26.89,26.98,26.84,26.89,133100.0,26.89,26.98,26.84,26.89,133100.0
2011-06-03 11:00:00,26.88,26.9,26.75,26.86,101200.0,26.88,26.9,26.75,26.86,101200.0
2011-06-03 12:00:00,26.86,26.88,26.74,26.81,121100.0,26.86,26.88,26.74,26.81,121100.0
2011-06-03 13:00:00,26.8,26.82,26.66,26.67,91700.0,26.8,26.82,26.66,26.67,91700.0
2011-06-03 14:00:00,26.67,26.68,26.53,26.53,136400.0,26.67,26.68,26.53,26.53,136400.0
2011-06-03 15:00:00,26.54,26.61,26.43,26.45,450100.0,26.54,26.61,26.43,26.45,450100.0
2011-06-06 09:30:00,26.34,26.6,26.34,26.52,59700.0,26.34,26.6,26.34,26.52,59700.0
2011-06-06 10:00:00,26.52,26.58,26.43,26.5,121400.0,26.52,26.58,26.43,26.5,121400.0
2011-06-06 11:00:00,26.5,26.53,26.45,26.5,81400.0,26.5,26.53,26.45,26.5,81400.0
2011-06-06 12:00:00,26.49,26.51,26.4,26.44,70800.0,26.49,26.51,26.4,26.44,70800.0
2011-06-06 13:00:00,26.44,26.5,26.39,26.46,76900.0,26.44,26.5,26.39,26.46,76900.0
2011-06-06 14:00:00,26.46,26.54,26.42,26.47,103000.0,26.46,26.54,26.42,26.47,103000.0
2011-06-06 15:00:00,26.46,26.5,26.36,26.37,241900.0,26.46,26.5,26.36,26.37,241900.0
2011-06-07 09:30:00,26.55,26.58,26.32,26.37,55300.0,26.55,26.58,26.32,26.37,55300.0
2011-06-07 10:00:00,26.38,26.5,26.34,26.45,201900.0,26.38,26.5,26.34,26.45,201900.0
2011-06-07 11:00:00,26.45,26.46,26.28,26.35,139900.0,26.45,26.46,26.28,26.35,139900.0
2011-06-07 12:00:00,26.34,26.42,26.31,26.35,73400.0,26.34,26.42,26.31,26.35,73400.0
2011-06-07 13:00:00,26.35,26.41,26.33,26.38,108700.0,26.35,26.41,26.33,26.38,108700.0
2011-06-07 14:00:00,26.37,26.47,26.37,26.4,182800.0,26.37,26.47,26.37,26.4,182800.0
2011-06-07 15:00:00,26.4,26.41,26.24,26.24,268200.0,26.4,26.41,26.24,26.24,268200.0
2011-06-08 09:30:00,26.22,26.32,25.97,26.03,83600.0,26.22,26.32,25.97,26.03,83600.0
2011-06-08 10:00:00,26.04,26.16,25.99,26.1,191500.0,26.04,26.16,25.99,26.1,191500.0
2011-06-08 11:00:00,26.11,26.14,25.98,26.04,145400.0,26.11,26.14,25.98,26.04,145400.0
2011-06-08 12:00:00,26.04,26.04,25.94,25.99,129800.0,26.04,26.04,25.94,25.99,129800.0
2011-06-08 13:00:00,25.98,26.01,25.8,25.83,250900.0,25.98,26.01,25.8,25.83,250900.0
2011-06-08 14:00:00,25.84,25.9,25.77,25.86,239300.0,25.84,25.9,25.77,25.86,239300.0
2011-06-08 15:00:00,25.86,25.93,25.75,25.83,431000.0,25.86,25.93,25.75,25.83,431000.0
2011-06-09 09:30:00,25.92,26.03,25.79,25.88,31800.0,25.92,26.03,25.79,25.88,31800.0
2011-06-09 10:00:00,25.89,26.08,25.88,26.08,191600.0,25.89,26.08,25.88,26.08,191600.0
2011-06-09 11:00:00,26.08,26.08,25.92,25.96,147000.0,26.08,26.08,25.92,25.96,147000.0
2011-06-09 12:00:00,25.96,26.02,25.95,25.98,60100.0,25.96,26.02,25.95,25.98,60100.0
2011-06-09 13:00:00,25.99,25.99,25.91,25.91,111900.0,25.99,25.99,25.91,25.91,111900.0
2011-06-09 14:00:00,25.91,25.94,25.87,25.93,107800.0,25.91,25.94,25.87,25.93,107800.0
2011-06-09 15:00:00,25.93,25.93,25.73,25.76,469300.0,25.93,25.93,25.73,25.76,469300.0
2011-06-10 09:30:00,25.64,25.8,25.61,25.63,72700.0,25.64,25.8,25.61,25.63,72700.0
2011-06-10 10:00:00,25.64,25.66,25.37,25.42,157300.0,25.64,25.66,25.37,25.42,157300.0
2011-06-10 11:00:00,25.43,25.47,25.33,25.41,222800.0,25.43,25.47,25.33,25.41,222800.0
2011-06-10 12:00:00,25.41,25.47,25.4,25.46,128300.0,25.41,25.47,25.4,25.46,128300.0
2011-06-10 13:00:00,25.46,25.47,25.29,25.29,109700.0,25.46,25.47,25.29,25.29,109700.0
2011-06-10 14:00:00,25.29,25.45,25.29,25.4,389100.0,25.29,25.45,25.29,25.4,389100.0
2011-06-10 15:00:00,25.4,25.41,25.27,25.28,340100.0,25.4,25.41,25.27,25.28,340100.0
2011-06-13 09:30:00,25.36,25.36,25.13,25.26,61200.0,25.36,25.36,25.13,25.26,61200.0
2011-06-13 10:00:00,25.28,25.29,25.21,25.24,108600.0,25.28,25.29,25.21,25.24,108600.0
2011-06-13 11:00:00,25.23,25.26,25.2,25.22,54400.0,25.23,25.26,25.2,25.22,54400.0
2011-06-13 12:00:00,25.22,25.25,25.18,25.22,100000.0,25.22,25.25,25.18,25.22,100000.0
2011-06-13 13:00:00,25.21,25.25,25.15,25.25,168400.0,25.21,25.25,25.15,25.25,168400.0
2011-06-13 14:00:00,25.26,25.27,25.19,25.23,153900.0,25.26,25.27,25.19,25.23,153900.0
2011-06-13 15:00:00,25.23,25.24,25.16,25.16,246600.0,25.23,25.24,25.16,25.16,246600.0
2011-06-14 09:30:00,25.35,25.42,25.26,25.3,103800.0,25.35,25.42,25.26,25.3,103800.0
2011-06-14 10:00:00,25.3,25.48,25.29,25.43,136900.0,25.3,25.48,25.29,25.43,136900.0
2011-06-14 11:00:00,25.44,25.45,25.33,25.4,99400.0,25.44,25.45,25.33,25.4,99400.0
2011-06-14 12:00:00,25.4,25.41,25.37,25.4,62900.0,25.4,25.41,25.37,25.4,62900.0
2011-06-14 13:00:00,25.4,25.43,25.37,25.4,78400.0,25.4,25.43,25.37,25.4,78400.0
2011-06-14 14:00:00,25.4,25.42,25.38,25.4,114900.0,25.4,25.42,25.38,25.4,114900.0
2011-06-14 15:00:00,25.4,25.41,25.32,25.34,208400.0,25.4,25.41,25.32,25.34,208400.0
2011-06-15 09:30:00,25.09,25.34,25.09,25.26,72300.0,25.09,25.34,25.09,25.26,72300.0
2011-06-15 10:00:00,25.26,25.32,25.23,25.28,74600.0,25.26,25.32,25.23,25.28,74600.0
2011-06-15 11:00:00,25.28,25.29,25.13,25.15,87400.0,25.28,25.29,25.13,25.15,87400.0
2011-06-15 12:00:00,25.15,25.21,25.1,25.11,96900.0,25.15,25.21,25.1,25.11,96900.0
2011-06-15 13:00:00,25.12,25.15,25.07,25.11,91100.0,25.12,25.15,25.07,25.11,91100.0
2011-06-15 14:00:00,25.11,25.14,25.03,25.05,176800.0,25.11,25.14,25.03,25.05,176800.0
2011-06-15 15:00:00,25.05,25.1,25.02,25.05,272700.0,25.05,25.1,25.02,25.05,272700.0
2011-06-16 09:30:00,24.93,25.03,24.89,25.0,80400.0,24.93,25.03,24.89,25.0,80400.0
2011-06-16 10:00:00,25.0,25.06,24.89,25.0,75600.0,25.0,25.06,24.89,25.0,75600.0
2011-06-16 11:00:00,24.99,25.1,24.93,25.09,126700.0,24.99,25.1,24.93,25.09,126700.0
2011-06-16 12:00:00,25.08,25.1,24.99,24.99,93500.0,25.08,25.1,24.99,24.99,93500.0
2011-06-16 13:00:00,24.99,25.02,24.85,24.86,135300.0,24.99,25.02,24.85,24.86,135300.0
2011-06-16 14:00:00,24.86,24.9,24.72,24.8,170700.0,24.86,24.9,24.72,24.8,170700.0
2011-06-16 15:00:00,24.8,24.91,24.79,24.9,213300.0,24.8,24.91,24.79,24.9,213300.0
2011-06-17 09:30:00,25.07,25.1,24.92,25.0,212800.0,25.07,25.1,24.92,25.0,212800.0
2011-06-17 10:00:00,25.01,25.08,24.95,25.0,65400.0,25.01,25.08,24.95,25.0,65400.0
2011-06-17 11:00:00,25.0,25.05,24.97,25.05,60000.0,25.0,25.05,24.97,25.05,60000.0
2011-06-17 12:00:00,25.05,25.06,24.96,25.0,93500.0,25.05,25.06,24.96,25.0,93500.0
2011-06-17 13:00:00,25.01,25.02,24.96,25.01,90100.0,25.01,25.02,24.96,25.01,90100.0
2011-06-17 14:00:00,25.01,25.08,24.99,25.04,116600.0,25.01,25.08,24.99,25.04,116600.0
2011-06-17 15:00:00,25.04,25.05,24.92,24.94,292200.0,25.04,25.05,24.92,24.94,292200.0
2011-06-20 09:30:00,24.82,25.19,24.82,25.15,63700.0,24.82,25.19,24.82,25.15,63700.0
2011-06-20 10:00:00,25.15,25.18,25.03,25.04,82000.0,25.15,25.18,25.03,25.04,82000.0
2011-06-20 11:00:00,25.05,25.13,25.04,25.12,99500.0,25.05,25.13,25.04,25.12,99500.0
2011-06-20 12:00:00,25.12,25.13,25.07,25.07,82700.0,25.12,25.13,25.07,25.07,82700.0
2011-06-20 13:00:00,25.07,25.1,25.05,25.05,53100.0,25.07,25.1,25.05,25.05,53100.0
2011-06-20 14:00:00,25.05,25.11,25.05,25.09,92300.0,25.05,25.11,25.05,25.09,92300.0
2011-06-20 15:00:00,25.1,25.1,25.03,25.09,199700.0,25.1,25.1,25.03,25.09,199700.0
2011-06-21 09:30:00,25.15,25.43,25.15,25.42,42000.0,25.15,25.43,25.15,25.42,42000.0
2011-06-21 10:00:00,25.42,25.59,25.42,25.58,86400.0,25.42,25.59,25.42,25.58,86400.0
2011-06-21 11:00:00,25.58,25.6,25.51,25.54,80900.0,25.58,25.6,25.51,25.54,80900.0
2011-06-21 12:00:00,25.54,25.55,25.45,25.5,64100.0,25.54,25.55,25.45,25.5,64100.0
2011-06-21 13:00:00,25.5,25.5,25.43,25.46,80400.0,25.5,25.5,25.43,25.46,80400.0
2011-06-21 14:00:00,25.46,25.55,25.46,25.55,65200.0,25.46,25.55,25.46,25.55,65200.0
2011-06-21 15:00:00,25.55,25.56,25.48,25.5,152800.0,25.55,25.56,25.48,25.5,152800.0
2011-06-22 09:30:00,25.37,25.61,25.37,25.61,35600.0,25.37,25.61,25.37,25.61,35600.0
2011-06-22 10:00:00,25.61,25.61,25.47,25.59,69900.0,25.61,25.61,25.47,25.59,69900.0
2011-06-22 11:00:00,25.58,25.69,25.57,25.67,82100.0,25.58,25.69,25.57,25.67,82100.0
2011-06-22 12:00:00,25.67,25.7,25.61,25.69,105300.0,25.67,25.7,25.61,25.69,105300.0
2011-06-22 13:00:00,25.69,25.82,25.69,25.8,104700.0,25.69,25.82,25.69,25.8,104700.0
2011-06-22 14:00:00,25.79,25.79,25.55,25.57,113800.0,25.79,25.79,25.55,25.57,113800.0
2011-06-22 15:00:00,25.56,25.6,25.49,25.55,206100.0,25.56,25.6,25.49,25.55,206100.0
2011-06-23 09:30:00,25.26,25.32,25.13,25.29,39900.0,25.26,25.32,25.13,25.29,39900.0
2011-06-23 10:00:00,25.26,25.39,25.2,25.28,120800.0,25.26,25.39,25.2,25.28,120800.0
2011-06-23 11:00:00,25.28,25.33,25.23,25.33,66100.0,25.28,25.33,25.23,25.33,66100.0
2011-06-23 12:00:00,25.33,25.44,25.32,25.43,54400.0,25.33,25.44,25.32,25.43,54400.0
2011-06-23 13:00:00,25.44,25.54,25.44,25.5,57700.0,25.44,25.54,25.44,25.5,57700.0
2011-06-23 14:00:00,25.51,25.6,25.37,25.6,90300.0,25.51,25.6,25.37,25.6,90300.0
2011-06-23 15:00:00,25.6,25.67,25.49,25.58,303200.0,25.6,25.67,25.49,25.58,303200.0
2011-06-24 09:30:00,25.58,25.63,25.46,25.52,60700.0,25.58,25.63,25.46,25.52,60700.0
2011-06-24 10:00:00,25.52,25.54,25.38,25.49,125600.0,25.52,25.54,25.38,25.49,125600.0
2011-06-24 11:00:00,25.49,25.52,25.41,25.44,64700.0,25.49,25.52,25.41,25.44,64700.0
2011-06-24 12:00:00,25.44,25.49,25.3,25.38,78100.0,25.44,25.49,25.3,25.38,78100.0
2011-06-24 13:00:00,25.38,25.49,25.33,25.47,75200.0,25.38,25.49,25.33,25.47,75200.0
2011-06-24 14:00:00,25.47,25.47,25.35,25.37,67600.0,25.47,25.47,25.35,25.37,67600.0
2011-06-24 15:00:00,25.37,25.43,25.32,25.33,138100.0,25.37,25.43,25.32,25.33,138100.0
2011-06-27 09:30:00,25.26,25.44,25.26,25.41,42800.0,25.26,25.44,25.26,25.41,42800.0
2011-06-27 10:00:00,25.4,25.6,25.39,25.53,66400.0,25.4,25.6,25.39,25.53,66400.0
2011-06-27 11:00:00,25.53,25.6,25.5,25.56,57500.0,25.53,25.6,25.5,25.56,57500.0
2011-06-27 12:00:00,25.57,25.6,25.56,25.59,30200.0,25.57,25.6,25.56,25.59,30200.0
2011-06-27 13:00:00,25.58,25.6,25.51,25.51,46900.0,25.58,25.6,25.51,25.51,46900.0
2011-06-27 14:00:00,25.52,25.6,25.52,25.53,68200.0,25.52,25.6,25.52,25.53,68200.0
2011-06-27 15:00:00,25.54,25.57,25.42,25.42,269600.0,25.54,25.57,25.42,25.42,269600.0
2011-06-28 09:30:00,25.47,25.64,25.38,25.61,40400.0,25.47,25.64,25.38,25.61,40400.0
2011-06-28 10:00:00,25.61,25.68,25.58,25.6,65500.0,25.61,25.68,25.58,25.6,65500.0
2011-06-28 11:00:00,25.59,25.6,25.51,25.52,60400.0,25.59,25.6,25.51,25.52,60400.0
2011-06-28 12:00:00,25.52,25.6,25.52,25.58,35900.0,25.52,25.6,25.52,25.58,35900.0
2011-06-28 13:00:00,25.58,25.59,25.51,25.55,47600.0,25.58,25.59,25.51,25.55,47600.0
2011-06-28 14:00:00,25.55,25.6,25.55,25.56,53600.0,25.55,25.6,25.55,25.56,53600.0
2011-06-28 15:00:00,25.56,25.62,25.53,25.62,159800.0,25.56,25.62,25.53,25.62,159800.0
2011-06-29 09:30:00,25.66,25.7,25.45,25.46,82700.0,25.66,25.7,25.45,25.46,82700.0
2011-06-29 10:00:00,25.49,25.68,25.43,25.67,101200.0,25.49,25.68,25.43,25.67,101200.0
2011-06-29 11:00:00,25.67,25.69,25.59,25.67,69100.0,25.67,25.69,25.59,25.67,69100.0
2011-06-29 12:00:00,25.66,25.71,25.64,25.7,33000.0,25.66,25.71,25.64,25.7,33000.0
2011-06-29 13:00:00,25.7,25.73,25.63,25.64,54900.0,25.7,25.73,25.63,25.64,54900.0
2011-06-29 14:00:00,25.63,25.65,25.54,25.62,78000.0,25.63,25.65,25.54,25.62,78000.0
2011-06-29 15:00:00,25.62,25.71,25.59,25.68,162200.0,25.62,25.71,25.59,25.68,162200.0
2011-06-30 09:30:00,25.88,26.12,25.6,25.83,61100.0,25.88,26.12,25.6,25.83,61100.0
2011-06-30 10:00:00,25.84,25.91,25.76,25.86,71300.0,25.84,25.91,25.76,25.86,71300.0
2011-06-30 11:00:00,25.86,26.0,25.86,25.98,39500.0,25.86,26.0,25.86,25.98,39500.0
2011-06-30 12:00:00,25.98,25.98,25.86,25.86,39000.0,25.98,25.98,25.86,25.86,39000.0
2011-06-30 13:00:00,25.86,25.87,25.79,25.87,47900.0,25.86,25.87,25.79,25.87,47900.0
2011-06-30 14:00:00,25.87,25.91,25.8,25.81,86700.0,25.87,25.91,25.8,25.81,86700.0
2011-06-30 15:00:00,25.81,25.81,25.71,25.71,272600.0,25.81,25.81,25.71,25.71,272600.0
2011-07-01 09:30:00,25.78,25.86,25.64,25.8,49700.0,25.78,25.86,25.64,25.8,49700.0
2011-07-01 10:00:00,25.82,26.03,25.82,26.01,103900.0,25.82,26.03,25.82,26.01,103900.0
2011-07-01 11:00:00,26.02,26.03,25.97,25.98,131400.0,26.02,26.03,25.97,25.98,131400.0
2011-07-01 12:00:00,25.99,26.0,25.9,25.92,114400.0,25.99,26.0,25.9,25.92,114400.0
2011-07-01 13:00:00,25.92,25.95,25.89,25.92,79800.0,25.92,25.95,25.89,25.92,79800.0
2011-07-01 14:00:00,25.91,25.93,25.87,25.92,58000.0,25.91,25.93,25.87,25.92,58000.0
2011-07-01 15:00:00,25.93,25.98,25.92,25.95,149300.0,25.93,25.98,25.92,25.95,149300.0
2011-07-05 09:30:00,25.91,25.98,25.87,25.88,22800.0,25.91,25.98,25.87,25.88,22800.0
2011-07-05 10:00:00,25.89,25.89,25.71,25.81,54400.0,25.89,25.89,25.71,25.81,54400.0
2011-07-05 11:00:00,25.81,25.95,25.8,25.95,34400.0,25.81,25.95,25.8,25.95,34400.0
2011-07-05 12:00:00,25.95,25.98,25.93,25.95,60400.0,25.95,25.98,25.93,25.95,60400.0
2011-07-05 13:00:00,25.95,26.0,25.93,25.99,46700.0,25.95,26.0,25.93,25.99,46700.0
2011-07-05 14:00:00,25.99,25.99,25.91,25.95,113600.0,25.99,25.99,25.91,25.95,113600.0
2011-07-05 15:00:00,25.95,25.95,25.88,25.9,138300.0,25.95,25.95,25.88,25.9,138300.0
2011-07-06 09:30:00,25.81,26.03,25.8,25.9,70000.0,25.81,26.03,25.8,25.9,70000.0
2011-07-06 10:00:00,25.9,25.95,25.79,25.95,96800.0,25.9,25.95,25.79,25.95,96800.0
2011-07-06 11:00:00,25.94,26.03,25.91,26.03,74400.0,25.94,26.03,25.91,26.03,74400.0
2011-07-06 12:00:00,26.02,26.13,25.99,26.13,69600.0,26.02,26.13,25.99,26.13,69600.0
2011-07-06 13:00:00,26.13,26.14,26.03,26.07,69800.0,26.13,26.14,26.03,26.07,69800.0
2011-07-06 14:00:00,26.07,26.08,25.94,25.94,87400.0,26.07,26.08,25.94,25.94,87400.0
2011-07-06 15:00:00,25.94,25.95,25.84,25.87,241500.0,25.94,25.95,25.84,25.87,241500.0
2011-07-07 09:30:00,25.95,26.02,25.93,25.95,78500.0,25.95,26.02,25.93,25.95,78500.0
2011-07-07 10:00:00,25.96,26.03,25.89,26.03,102000.0,25.96,26.03,25.89,26.03,102000.0
2011-07-07 11:00:00,26.02,26.11,26.02,26.09,80200.0,26.02,26.11,26.02,26.09,80200.0
2011-07-07 12:00:00,26.1,26.17,26.09,26.17,45400.0,26.1,26.17,26.09,26.17,45400.0
2011-07-07 13:00:00,26.16,26.22,26.15,26.21,77400.0,26.16,26.22,26.15,26.21,77400.0
2011-07-07 14:00:00,26.21,26.27,26.19,26.25,101100.0,26.21,26.27,26.19,26.25,101100.0
2011-07-07 15:00:00,26.26,26.29,26.15,26.18,278900.0,26.26,26.29,26.15,26.18,278900.0
2011-07-08 09:30:00,25.87,26.1,25.87,26.03,39700.0,25.87,26.1,25.87,26.03,39700.0
2011-07-08 10:00:00,26.02,26.02,25.81,25.85,69600.0,26.02,26.02,25.81,25.85,69600.0
2011-07-08 11:00:00,25.85,25.9,25.78,25.84,81500.0,25.85,25.9,25.78,25.84,81500.0
2011-07-08 12:00:00,25.84,25.92,25.83,25.9,42500.0,25.84,25.92,25.83,25.9,42500.0
2011-07-08 13:00:00,25.9,25.99,25.89,25.97,55600.0,25.9,25.99,25.89,25.97,55600.0
2011-07-08 14:00:00,25.97,25.98,25.89,25.98,64600.0,25.97,25.98,25.89,25.98,64600.0
2011-07-08 15:00:00,25.97,26.04,25.96,26.03,114400.0,25.97,26.04,25.96,26.03,114400.0
2011-07-11 09:30:00,25.75,25.92,25.75,25.88,31400.0,25.75,25.92,25.75,25.88,31400.0
2011-07-11 10:00:00,25.86,25.86,25.56,25.57,70300.0,25.86,25.86,25.56,25.57,70300.0
2011-07-11 11:00:00,25.56,25.66,25.5,25.63,39500.0,25.56,25.66,25.5,25.63,39500.0
2011-07-11 12:00:00,25.61,25.62,25.57,25.61,24900.0,25.61,25.62,25.57,25.61,24900.0
2011-07-11 13:00:00,25.61,25.62,25.54,25.62,23700.0,25.61,25.62,25.54,25.62,23700.0
2011-07-11 14:00:00,25.61,25.62,25.48,25.51,55600.0,25.61,25.62,25.48,25.51,55600.0
2011-07-11 15:00:00,25.52,25.56,25.48,25.54,104600.0,25.52,25.56,25.48,25.54,104600.0
2011-07-12 09:30:00,25.49,25.49,25.2,25.27,33100.0,25.49,25.49,25.2,25.27,33100.0
2011-07-12 10:00:00,25.27,25.39,25.19,25.22,44100.0,25.27,25.39,25.19,25.22,44100.0
2011-07-12 11:00:00,25.22,25.34,25.21,25.32,43400.0,25.22,25.34,25.21,25.32,43400.0
2011-07-12 12:00:00,25.32,25.37,25.25,25.27,24600.0,25.32,25.37,25.25,25.27,24600.0
2011-07-12 13:00:00,25.27,25.33,25.26,25.31,52400.0,25.27,25.33,25.26,25.31,52400.0
2011-07-12 14:00:00,25.31,25.45,25.31,25.45,142200.0,25.31,25.45,25.31,25.45,142200.0
2011-07-12 15:00:00,25.45,25.7,25.29,25.36,242400.0,25.45,25.7,25.29,25.36,242400.0
2011-07-13 09:30:00,25.44,25.52,25.4,25.49,47500.0,25.44,25.52,25.4,25.49,47500.0
2011-07-13 10:00:00,25.49,25.67,25.46,25.64,100100.0,25.49,25.67,25.46,25.64,100100.0
2011-07-13 11:00:00,25.63,25.64,25.54,25.54,56200.0,25.63,25.64,25.54,25.54,56200.0
2011-07-13 12:00:00,25.54,25.54,25.48,25.49,39700.0,25.54,25.54,25.48,25.49,39700.0
2011-07-13 13:00:00,25.48,25.48,25.37,25.37,38900.0,25.48,25.48,25.37,25.37,38900.0
2011-07-13 14:00:00,25.37,25.38,25.3,25.35,107200.0,25.37,25.38,25.3,25.35,107200.0
2011-07-13 15:00:00,25.35,25.36,25.17,25.18,183800.0,25.35,25.36,25.17,25.18,183800.0
2011-07-14 09:30:00,25.24,25.29,25.05,25.28,24500.0,25.24,25.29,25.05,25.28,24500.0
2011-07-14 10:00:00,25.29,25.41,24.96,24.98,118200.0,25.29,25.41,24.96,24.98,118200.0
2011-07-14 11:00:00,24.97,25.01,24.92,24.96,63800.0,24.97,25.01,24.92,24.96,63800.0
2011-07-14 12:00:00,24.96,24.99,24.75,24.75,68000.0,24.96,24.99,24.75,24.75,68000.0
2011-07-14 13:00:00,24.76,24.82,24.63,24.68,129000.0,24.76,24.82,24.63,24.68,129000.0
2011-07-14 14:00:00,24.69,24.71,24.51,24.55,160000.0,24.69,24.71,24.51,24.55,160000.0
2011-07-14 15:00:00,24.55,24.69,24.51,24.6,170500.0,24.55,24.69,24.51,24.6,170500.0
2011-07-15 09:30:00,24.71,24.71,24.41,24.48,46900.0,24.71,24.71,24.41,24.48,46900.0
2011-07-15 10:00:00,24.5,24.58,24.31,24.47,101300.0,24.5,24.58,24.31,24.47,101300.0
2011-07-15 11:00:00,24.46,24.52,24.37,24.38,88300.0,24.46,24.52,24.37,24.38,88300.0
2011-07-15 12:00:00,24.38,24.48,24.34,24.38,101800.0,24.38,24.48,24.34,24.38,101800.0
2011-07-15 13:00:00,24.39,24.43,24.33,24.34,84600.0,24.39,24.43,24.33,24.34,84600.0
2011-07-15 14:00:00,24.34,24.43,24.34,24.39,81100.0,24.34,24.43,24.34,24.39,81100.0
2011-07-15 15:00:00,24.4,24.59,24.39,24.55,115000.0,24.4,24.59,24.39,24.55,115000.0
2011-07-18 09:30:00,24.42,24.42,24.15,24.15,40000.0,24.42,24.42,24.15,24.15,40000.0
2011-07-18 10:00:00,24.19,24.21,24.06,24.1,63800.0,24.19,24.21,24.06,24.1,63800.0
2011-07-18 11:00:00,24.09,24.21,24.05,24.08,82400.0,24.09,24.21,24.05,24.08,82400.0
2011-07-18 12:00:00,24.08,24.18,24.05,24.18,57700.0,24.08,24.18,24.05,24.18,57700.0
2011-07-18 13:00:00,24.18,24.23,24.11,24.22,50400.0,24.18,24.23,24.11,24.22,50400.0
2011-07-18 14:00:00,24.23,24.29,24.16,24.29,64600.0,24.23,24.29,24.16,24.29,64600.0
2011-07-18 15:00:00,24.29,24.33,24.14,24.15,181600.0,24.29,24.33,24.14,24.15,181600.0
2011-07-19 09:30:00,24.37,24.77,24.33,24.7,81200.0,24.37,24.77,24.33,24.7,81200.0
2011-07-19 10:00:00,24.7,24.74,24.66,24.7,61800.0,24.7,24.74,24.66,24.7,61800.0
2011-07-19 11:00:00,24.7,24.71,24.52,24.56,82800.0,24.7,24.71,24.52,24.56,82800.0
2011-07-19 12:00:00,24.57,24.6,24.51,24.58,61300.0,24.57,24.6,24.51,24.58,61300.0
2011-07-19 13:00:00,24.58,24.68,24.51,24.66,75800.0,24.58,24.68,24.51,24.66,75800.0
2011-07-19 14:00:00,24.66,24.76,24.64,24.75,63600.0,24.66,24.76,24.64,24.75,63600.0
2011-07-19 15:00:00,24.76,24.78,24.64,24.68,142200.0,24.76,24.78,24.64,24.68,142200.0
2011-07-20 09:30:00,24.7,24.7,24.37,24.39,32500.0,24.7,24.7,24.37,24.39,32500.0
2011-07-20 10:00:00,24.38,24.44,24.3,24.37,61500.0,24.38,24.44,24.3,24.37,61500.0
2011-07-20 11:00:00,24.37,24.43,24.35,24.36,69900.0,24.37,24.43,24.35,24.36,69900.0
2011-07-20 12:00:00,24.36,24.39,24.31,24.32,34900.0,24.36,24.39,24.31,24.32,34900.0
2011-07-20 13:00:00,24.32,24.41,24.31,24.38,33400.0,24.32,24.41,24.31,24.38,33400.0
2011-07-20 14:00:00,24.38,24.39,24.31,24.33,46300.0,24.38,24.39,24.31,24.33,46300.0
2011-07-20 15:00:00,24.34,24.36,24.3,24.33,116800.0,24.34,24.36,24.3,24.33,116800.0
2011-07-21 09:30:00,24.46,24.46,24.26,24.4,17700.0,24.46,24.46,24.26,24.4,17700.0
2011-07-21 10:00:00,24.39,24.66,24.35,24.59,62900.0,24.39,24.66,24.35,24.59,62900.0
2011-07-21 11:00:00,24.58,24.58,24.37,24.4,59100.0,24.58,24.58,24.37,24.4,59100.0
2011-07-21 12:00:00,24.41,24.62,24.4,24.56,104500.0,24.41,24.62,24.4,24.56,104500.0
2011-07-21 13:00:00,24.56,24.62,24.53,24.62,56600.0,24.56,24.62,24.53,24.62,56600.0
2011-07-21 14:00:00,24.62,24.73,24.61,24.73,128300.0,24.62,24.73,24.61,24.73,128300.0
2011-07-21 15:00:00,24.72,24.75,24.67,24.69,309400.0,24.72,24.75,24.67,24.69,309400.0
2011-07-22 09:30:00,24.75,24.99,24.71,24.94,75500.0,24.75,24.99,24.71,24.94,75500.0
2011-07-22 10:00:00,24.94,24.97,24.78,24.84,121200.0,24.94,24.97,24.78,24.84,121200.0
2011-07-22 11:00:00,24.84,24.85,24.73,24.82,97500.0,24.84,24.85,24.73,24.82,97500.0
2011-07-22 12:00:00,24.82,24.88,24.79,24.86,77100.0,24.82,24.88,24.79,24.86,77100.0
2011-07-22 13:00:00,24.87,24.87,24.81,24.82,55300.0,24.87,24.87,24.81,24.82,55300.0
2011-07-22 14:00:00,24.82,24.96,24.78,24.87,121100.0,24.82,24.96,24.78,24.87,121100.0
2011-07-22 15:00:00,24.87,24.91,24.83,24.9,151700.0,24.87,24.91,24.83,24.9,151700.0
2011-07-25 09:30:00,24.63,24.79,24.6,24.79,24600.0,24.63,24.79,24.6,24.79,24600.0
2011-07-25 10:00:00,24.8,24.95,24.78,24.93,56100.0,24.8,24.95,24.78,24.93,56100.0
2011-07-25 11:00:00,24.91,24.94,24.86,24.9,74200.0,24.91,24.94,24.86,24.9,74200.0
2011-07-25 12:00:00,24.9,24.93,24.85,24.89,37000.0,24.9,24.93,24.85,24.89,37000.0
2011-07-25 13:00:00,24.89,24.9,24.78,24.79,36600.0,24.89,24.9,24.78,24.79,36600.0
2011-07-25 14:00:00,24.79,24.83,24.73,24.76,39300.0,24.79,24.83,24.73,24.76,39300.0
2011-07-25 15:00:00,24.76,24.77,24.67,24.67,125800.0,24.76,24.77,24.67,24.67,125800.0
2011-07-26 09:30:00,24.67,24.73,24.42,24.57,57300.0,24.67,24.73,24.42,24.57,57300.0
2011-07-26 10:00:00,24.58,24.69,24.49,24.69,82700.0,24.58,24.69,24.49,24.69,82700.0
2011-07-26 11:00:00,24.69,24.84,24.69,24.81,70200.0,24.69,24.84,24.69,24.81,70200.0
2011-07-26 12:00:00,24.82,24.86,24.79,24.82,98700.0,24.82,24.86,24.79,24.82,98700.0
2011-07-26 13:00:00,24.83,24.83,24.74,24.79,50300.0,24.83,24.83,24.74,24.79,50300.0
2011-07-26 14:00:00,24.79,24.91,24.78,24.83,64400.0,24.79,24.91,24.78,24.83,64400.0
2011-07-26 15:00:00,24.82,24.86,24.74,24.76,166900.0,24.82,24.86,24.74,24.76,166900.0
2011-07-27 09:30:00,24.59,24.59,24.31,24.34,49900.0,24.59,24.59,24.31,24.34,49900.0
2011-07-27 10:00:00,24.33,24.36,24.14,24.23,118400.0,24.33,24.36,24.14,24.23,118400.0
2011-07-27 11:00:00,24.22,24.28,24.14,24.16,87600.0,24.22,24.28,24.14,24.16,87600.0
2011-07-27 12:00:00,24.16,24.18,24.09,24.11,66800.0,24.16,24.18,24.09,24.11,66800.0
2011-07-27 13:00:00,24.12,24.23,24.12,24.2,27500.0,24.12,24.23,24.12,24.2,27500.0
2011-07-27 14:00:00,24.21,24.22,24.07,24.12,51400.0,24.21,24.22,24.07,24.12,51400.0
2011-07-27 15:00:00,24.12,24.17,24.06,24.09,193600.0,24.12,24.17,24.06,24.09,193600.0
2011-07-28 09:30:00,24.05,24.19,23.9,24.13,36000.0,24.05,24.19,23.9,24.13,36000.0
2011-07-28 10:00:00,24.14,24.18,24.02,24.12,39300.0,24.14,24.18,24.02,24.12,39300.0
2011-07-28 11:00:00,24.11,24.27,24.1,24.19,45500.0,24.11,24.27,24.1,24.19,45500.0
2011-07-28 12:00:00,24.19,24.22,24.13,24.18,31900.0,24.19,24.22,24.13,24.18,31900.0
2011-07-28 13:00:00,24.17,24.23,24.13,24.17,32800.0,24.17,24.23,24.13,24.17,32800.0
2011-07-28 14:00:00,24.17,24.19,24.01,24.08,57100.0,24.17,24.19,24.01,24.08,57100.0
2011-07-28 15:00:00,24.07,24.07,23.9,23.94,148000.0,24.07,24.07,23.9,23.94,148000.0
2011-07-29 09:30:00,23.75,23.83,23.51,23.83,79100.0,23.75,23.83,23.51,23.83,79100.0
2011-07-29 10:00:00,23.8,23.95,23.69,23.89,69100.0,23.8,23.95,23.69,23.89,69100.0
2011-07-29 11:00:00,23.9,24.02,23.82,23.95,92400.0,23.9,24.02,23.82,23.95,92400.0
2011-07-29 12:00:00,23.96,24.02,23.93,23.97,65300.0,23.96,24.02,23.93,23.97,65300.0
2011-07-29 13:00:00,23.98,24.15,23.96,24.12,58600.0,23.98,24.15,23.96,24.12,58600.0
2011-07-29 14:00:00,24.13,24.18,24.05,24.06,82300.0,24.13,24.18,24.05,24.06,82300.0
2011-07-29 15:00:00,24.06,24.09,23.93,23.96,143100.0,24.06,24.09,23.93,23.96,143100.0
2011-08-01 09:30:00,24.22,24.26,23.82,23.87,60600.0,24.22,24.26,23.82,23.87,60600.0
2011-08-01 10:00:00,23.87,23.87,23.61,23.74,131100.0,23.87,23.87,23.61,23.74,131100.0
2011-08-01 11:00:00,23.75,23.75,23.54,23.55,95700.0,23.75,23.75,23.54,23.55,95700.0
2011-08-01 12:00:00,23.55,23.56,23.45,23.49,96400.0,23.55,23.56,23.45,23.49,96400.0
2011-08-01 13:00:00,23.49,23.56,23.45,23.54,59000.0,23.49,23.56,23.45,23.54,59000.0
2011-08-01 14:00:00,23.53,23.59,23.48,23.58,63200.0,23.53,23.59,23.48,23.58,63200.0
2011-08-01 15:00:00,23.58,23.67,23.53,23.65,179300.0,23.58,23.67,23.53,23.65,179300.0
2011-08-02 09:30:00,23.52,23.82,23.33,23.8,39700.0,23.52,23.82,23.33,23.8,39700.0
2011-08-02 10:00:00,23.8,23.85,23.74,23.75,73600.0,23.8,23.85,23.74,23.75,73600.0
2011-08-02 11:00:00,23.75,23.83,23.73,23.8,116900.0,23.75,23.83,23.73,23.8,116900.0
2011-08-02 12:00:00,23.79,23.85,23.67,23.68,99100.0,23.79,23.85,23.67,23.68,99100.0
2011-08-02 13:00:00,23.69,23.73,23.52,23.54,116000.0,23.69,23.73,23.52,23.54,116000.0
2011-08-02 14:00:00,23.54,23.66,23.53,23.61,114600.0,23.54,23.66,23.53,23.61,114600.0
2011-08-02 15:00:00,23.61,23.66,23.4,23.42,300300.0,23.61,23.66,23.4,23.42,300300.0
2011-08-03 09:30:00,23.49,23.62,23.29,23.61,52200.0,23.49,23.62,23.29,23.61,52200.0
2011-08-03 10:00:00,23.59,23.63,23.15,23.51,154200.0,23.59,23.63,23.15,23.51,154200.0
2011-08-03 11:00:00,23.5,23.6,23.44,23.52,98400.0,23.5,23.6,23.44,23.52,98400.0
2011-08-03 12:00:00,23.53,23.54,23.41,23.5,87600.0,23.53,23.54,23.41,23.5,87600.0
2011-08-03 13:00:00,23.5,23.64,23.43,23.62,105400.0,23.5,23.64,23.43,23.62,105400.0
2011-08-03 14:00:00,23.62,23.67,23.5,23.58,111200.0,23.62,23.67,23.5,23.58,111200.0
2011-08-03 15:00:00,23.57,23.66,23.52,23.6,180800.0,23.57,23.66,23.52,23.6,180800.0
2011-08-04 09:30:00,23.38,23.4,23.15,23.37,77000.0,23.38,23.4,23.15,23.37,77000.0
2011-08-04 10:00:00,23.37,23.38,23.14,23.15,114600.0,23.37,23.38,23.14,23.15,114600.0
2011-08-04 11:00:00,23.15,23.3,23.04,23.12,134700.0,23.15,23.3,23.04,23.12,134700.0
2011-08-04 12:00:00,23.13,23.27,23.09,23.21,96300.0,23.13,23.27,23.09,23.21,96300.0
2011-08-04 13:00:00,23.2,23.24,22.99,23.01,101900.0,23.2,23.24,22.99,23.01,101900.0
2011-08-04 14:00:00,23.02,23.03,22.86,22.95,135200.0,23.02,23.03,22.86,22.95,135200.0
2011-08-04 15:00:00,22.95,23.03,22.6,22.6,308900.0,22.95,23.03,22.6,22.6,308900.0
2011-08-05 09:30:00,22.94,22.94,22.11,22.29,132000.0,22.94,22.94,22.11,22.29,132000.0
2011-08-05 10:00:00,22.28,22.79,22.24,22.63,224300.0,22.28,22.79,22.24,22.63,224300.0
2011-08-05 11:00:00,22.64,22.64,22.12,22.22,247800.0,22.64,22.64,22.12,22.22,247800.0
2011-08-05 12:00:00,22.23,22.95,22.21,22.86,262900.0,22.23,22.95,22.21,22.86,262900.0
2011-08-05 13:00:00,22.85,22.92,22.59,22.74,264900.0,22.85,22.92,22.59,22.74,264900.0
2011-08-05 14:00:00,22.76,22.77,22.55,22.63,256700.0,22.76,22.77,22.55,22.63,256700.0
2011-08-05 15:00:00,22.62,22.71,22.36,22.53,484400.0,22.62,22.71,22.36,22.53,484400.0
2011-08-08 09:30:00,21.99,22.36,21.91,22.21,76400.0,21.99,22.36,21.91,22.21,76400.0
2011-08-08 10:00:00,22.23,22.26,21.74,21.82,196500.0,22.23,22.26,21.74,21.82,196500.0
2011-08-08 11:00:00,21.8,22.02,21.77,21.86,71400.0,21.8,22.02,21.77,21.86,71400.0
2011-08-08 12:00:00,21.87,21.9,21.74,21.83,108400.0,21.87,21.9,21.74,21.83,108400.0
2011-08-08 13:00:00,21.82,21.88,21.72,21.76,219100.0,21.82,21.88,21.72,21.76,219100.0
2011-08-08 14:00:00,21.76,21.84,21.44,21.64,347700.0,21.76,21.84,21.44,21.64,347700.0
2011-08-08 15:00:00,21.64,21.99,21.57,21.58,874200.0,21.64,21.99,21.57,21.58,874200.0
2011-08-09 09:30:00,21.95,22.45,21.67,22.03,145300.0,21.95,22.45,21.67,22.03,145300.0
2011-08-09 10:00:00,22.05,22.26,22.03,22.06,137500.0,22.05,22.26,22.03,22.06,137500.0
2011-08-09 11:00:00,22.08,22.25,21.97,22.22,141100.0,22.08,22.25,21.97,22.22,141100.0
2011-08-09 12:00:00,22.22,22.28,22.17,22.2,107600.0,22.22,22.28,22.17,22.2,107600.0
2011-08-09 13:00:00,22.19,22.21,22.05,22.14,154400.0,22.19,22.21,22.05,22.14,154400.0
2011-08-09 14:00:00,22.12,22.17,21.37,21.75,323500.0,22.12,22.17,21.37,21.75,323500.0
2011-08-09 15:00:00,21.72,22.56,21.65,22.55,358100.0,21.72,22.56,21.65,22.55,358100.0
2011-08-10 09:30:00,22.12,22.19,21.86,22.07,79800.0,22.12,22.19,21.86,22.07,79800.0
2011-08-10 10:00:00,22.07,22.1,21.64,21.88,239000.0,22.07,22.1,21.64,21.88,239000.0
2011-08-10 11:00:00,21.88,21.99,21.73,21.89,173200.0,21.88,21.99,21.73,21.89,173200.0
2011-08-10 12:00:00,21.89,22.03,21.84,22.03,193400.0,21.89,22.03,21.84,22.03,193400.0
2011-08-10 13:00:00,22.01,22.18,21.89,22.17,194000.0,22.01,22.18,21.89,22.17,194000.0
2011-08-10 14:00:00,22.17,22.27,21.96,21.96,229200.0,22.17,22.27,21.96,21.96,229200.0
2011-08-10 15:00:00,21.95,22.05,21.48,21.48,357500.0,21.95,22.05,21.48,21.48,357500.0
2011-08-11 09:30:00,21.65,21.95,21.64,21.86,76300.0,21.65,21.95,21.64,21.86,76300.0
2011-08-11 10:00:00,21.84,22.3,21.8,22.21,122500.0,21.84,22.3,21.8,22.21,122500.0
2011-08-11 11:00:00,22.19,22.33,22.17,22.25,169900.0,22.19,22.33,22.17,22.25,169900.0
2011-08-11 12:00:00,22.25,22.36,22.11,22.32,145900.0,22.25,22.36,22.11,22.32,145900.0
2011-08-11 13:00:00,22.31,22.31,22.1,22.18,245900.0,22.31,22.31,22.1,22.18,245900.0
2011-08-11 14:00:00,22.18,22.19,22.07,22.14,288800.0,22.18,22.19,22.07,22.14,288800.0
2011-08-11 15:00:00,22.14,22.33,22.13,22.18,409600.0,22.14,22.33,22.13,22.18,409600.0
2011-08-12 09:30:00,22.36,22.53,22.03,22.12,95200.0,22.36,22.53,22.03,22.12,95200.0
2011-08-12 10:00:00,22.08,22.25,22.0,22.17,96400.0,22.08,22.25,22.0,22.17,96400.0
2011-08-12 11:00:00,22.16,22.28,22.09,22.26,122300.0,22.16,22.28,22.09,22.26,122300.0
2011-08-12 12:00:00,22.27,22.43,22.22,22.34,187200.0,22.27,22.43,22.22,22.34,187200.0
2011-08-12 13:00:00,22.33,22.43,22.28,22.41,73400.0,22.33,22.43,22.28,22.41,73400.0
2011-08-12 14:00:00,22.42,22.47,22.31,22.36,128300.0,22.42,22.47,22.31,22.36,128300.0
2011-08-12 15:00:00,22.36,22.45,22.33,22.35,193900.0,22.36,22.45,22.33,22.35,193900.0
2011-08-15 09:30:00,22.52,23.07,22.39,22.63,62200.0,22.52,23.07,22.39,22.63,62200.0
2011-08-15 10:00:00,22.61,22.66,22.57,22.6,100200.0,22.61,22.66,22.57,22.6,100200.0
2011-08-15 11:00:00,22.6,22.62,22.38,22.5,72000.0,22.6,22.62,22.38,22.5,72000.0
2011-08-15 12:00:00,22.49,22.58,22.48,22.5,104700.0,22.49,22.58,22.48,22.5,104700.0
2011-08-15 13:00:00,22.51,22.54,22.46,22.51,104300.0,22.51,22.54,22.46,22.51,104300.0
2011-08-15 14:00:00,22.51,22.55,22.49,22.55,175900.0,22.51,22.55,22.49,22.55,175900.0
2011-08-15 15:00:00,22.55,22.73,22.52,22.73,268200.0,22.55,22.73,22.52,22.73,268200.0
2011-08-16 09:30:00,22.52,22.62,22.4,22.5,48400.0,22.52,22.62,22.4,22.5,48400.0
2011-08-16 10:00:00,22.49,22.64,22.39,22.64,126500.0,22.49,22.64,22.39,22.64,126500.0
2011-08-16 11:00:00,22.64,22.64,22.48,22.56,52700.0,22.64,22.64,22.48,22.56,52700.0
2011-08-16 12:00:00,22.56,22.68,22.36,22.37,98800.0,22.56,22.68,22.36,22.37,98800.0
2011-08-16 13:00:00,22.37,22.38,22.23,22.31,147500.0,22.37,22.38,22.23,22.31,147500.0
2011-08-16 14:00:00,22.3,22.52,22.3,22.49,129600.0,22.3,22.52,22.3,22.49,129600.0
2011-08-16 15:00:00,22.49,22.72,22.49,22.58,213700.0,22.49,22.72,22.49,22.58,213700.0
2011-08-17 09:30:00,22.69,22.97,22.66,22.9,54900.0,22.69,22.97,22.66,22.9,54900.0
2011-08-17 10:00:00,22.91,22.97,22.82,22.87,138400.0,22.91,22.97,22.82,22.87,138400.0
2011-08-17 11:00:00,22.88,23.0,22.74,22.79,284900.0,22.88,23.0,22.74,22.79,284900.0
2011-08-17 12:00:00,22.8,22.89,22.74,22.86,161000.0,22.8,22.89,22.74,22.86,161000.0
2011-08-17 13:00:00,22.85,22.86,22.66,22.71,217100.0,22.85,22.86,22.66,22.71,217100.0
2011-08-17 14:00:00,22.7,23.03,22.7,23.0,627400.0,22.7,23.03,22.7,23.0,627400.0
2011-08-17 15:00:00,23.0,23.51,22.97,23.44,913200.0,23.0,23.51,22.97,23.44,913200.0
2011-08-18 09:30:00,23.39,23.55,22.5,23.38,1155700.0,23.39,23.55,22.5,23.38,1155700.0
2011-08-18 10:00:00,23.37,23.8,23.09,23.59,1065400.0,23.37,23.8,23.09,23.59,1065400.0
2011-08-18 11:00:00,23.59,24.48,23.57,24.45,756300.0,23.59,24.48,23.57,24.45,756300.0
2011-08-18 12:00:00,24.45,24.47,23.79,23.85,562900.0,24.45,24.47,23.79,23.85,562900.0
2011-08-18 13:00:00,23.84,23.95,23.69,23.82,332800.0,23.84,23.95,23.69,23.82,332800.0
2011-08-18 14:00:00,23.83,24.08,23.66,23.66,392400.0,23.83,24.08,23.66,23.66,392400.0
2011-08-18 15:00:00,23.66,23.82,23.59,23.71,751500.0,23.66,23.82,23.59,23.71,751500.0
2011-08-19 09:30:00,23.43,24.11,23.4,23.89,193000.0,23.43,24.11,23.4,23.89,193000.0
2011-08-19 10:00:00,23.88,23.96,23.8,23.8,402100.0,23.88,23.96,23.8,23.8,402100.0
2011-08-19 11:00:00,23.8,23.83,23.63,23.83,221400.0,23.8,23.83,23.63,23.83,221400.0
2011-08-19 12:00:00,23.83,23.91,23.78,23.8,148200.0,23.83,23.91,23.78,23.8,148200.0
2011-08-19 13:00:00,23.8,23.85,23.69,23.69,156900.0,23.8,23.85,23.69,23.69,156900.0
2011-08-19 14:00:00,23.69,23.73,23.43,23.46,307600.0,23.69,23.73,23.43,23.46,307600.0
2011-08-19 15:00:00,23.47,23.52,23.34,23.39,582900.0,23.47,23.52,23.34,23.39,582900.0
2011-08-22 09:30:00,23.83,23.98,23.63,23.75,132700.0,23.83,23.98,23.63,23.75,132700.0
2011-08-22 10:00:00,23.76,23.98,23.69,23.84,190200.0,23.76,23.98,23.69,23.84,190200.0
2011-08-22 11:00:00,23.83,23.93,23.59,23.63,167200.0,23.83,23.93,23.59,23.63,167200.0
2011-08-22 12:00:00,23.63,23.89,23.63,23.8,154400.0,23.63,23.89,23.63,23.8,154400.0
2011-08-22 13:00:00,23.8,23.86,23.6,23.7,128200.0,23.8,23.86,23.6,23.7,128200.0
2011-08-22 14:00:00,23.71,23.84,23.66,23.68,168800.0,23.71,23.84,23.66,23.68,168800.0
2011-08-22 15:00:00,23.66,23.84,23.63,23.69,408000.0,23.66,23.84,23.63,23.69,408000.0
2011-08-23 09:30:00,23.78,24.0,23.64,23.93,57000.0,23.78,24.0,23.64,23.93,57000.0
2011-08-23 10:00:00,23.93,24.5,23.93,24.42,477400.0,23.93,24.5,23.93,24.42,477400.0
2011-08-23 11:00:00,24.41,24.6,24.24,24.6,211800.0,24.41,24.6,24.24,24.6,211800.0
2011-08-23 12:00:00,24.59,24.97,24.58,24.93,314200.0,24.59,24.97,24.58,24.93,314200.0
2011-08-23 13:00:00,24.93,25.09,24.86,24.93,261900.0,24.93,25.09,24.86,24.93,261900.0
2011-08-23 14:00:00,24.95,25.24,24.91,25.24,389600.0,24.95,25.24,24.91,25.24,389600.0
2011-08-23 15:00:00,25.23,25.54,25.23,25.51,771500.0,25.23,25.54,25.23,25.51,771500.0
2011-08-24 09:30:00,25.39,25.71,25.14,25.67,135100.0,25.39,25.71,25.14,25.67,135100.0
2011-08-24 10:00:00,25.68,25.73,25.19,25.2,330200.0,25.68,25.73,25.19,25.2,330200.0
2011-08-24 11:00:00,25.2,25.34,25.09,25.18,152600.0,25.2,25.34,25.09,25.18,152600.0
2011-08-24 12:00:00,25.17,25.29,25.04,25.29,194000.0,25.17,25.29,25.04,25.29,194000.0
2011-08-24 13:00:00,25.29,25.38,25.21,25.34,138000.0,25.29,25.38,25.21,25.34,138000.0
2011-08-24 14:00:00,25.34,25.4,25.21,25.39,173100.0,25.34,25.4,25.21,25.39,173100.0
2011-08-24 15:00:00,25.39,25.53,25.36,25.47,444400.0,25.39,25.53,25.36,25.47,444400.0
2011-08-25 09:30:00,25.56,25.56,25.17,25.23,51400.0,25.56,25.56,25.17,25.23,51400.0
2011-08-25 10:00:00,25.25,25.25,24.81,24.83,175100.0,25.25,25.25,24.81,24.83,175100.0
2011-08-25 11:00:00,24.82,24.97,24.66,24.79,393100.0,24.82,24.97,24.66,24.79,393100.0
2011-08-25 12:00:00,24.79,24.8,24.65,24.68,147200.0,24.79,24.8,24.65,24.68,147200.0
2011-08-25 13:00:00,24.68,24.79,24.64,24.72,171100.0,24.68,24.79,24.64,24.72,171100.0
2011-08-25 14:00:00,24.72,24.74,24.63,24.63,197600.0,24.72,24.74,24.63,24.63,197600.0
2011-08-25 15:00:00,24.63,24.79,24.57,24.68,345000.0,24.63,24.79,24.57,24.68,345000.0
2011-08-26 09:30:00,24.5,24.67,24.35,24.5,53300.0,24.5,24.67,24.35,24.5,53300.0
2011-08-26 10:00:00,24.49,24.95,24.26,24.73,192000.0,24.49,24.95,24.26,24.73,192000.0
2011-08-26 11:00:00,24.73,24.94,24.68,24.9,97600.0,24.73,24.94,24.68,24.9,97600.0
2011-08-26 12:00:00,24.9,25.09,24.89,24.96,160900.0,24.9,25.09,24.89,24.96,160900.0
2011-08-26 13:00:00,24.95,25.14,24.9,25.13,127100.0,24.95,25.14,24.9,25.13,127100.0
2011-08-26 14:00:00,25.13,25.17,24.98,25.08,141100.0,25.13,25.17,24.98,25.08,141100.0
2011-08-26 15:00:00,25.08,25.13,24.9,25.09,274100.0,25.08,25.13,24.9,25.09,274100.0
2011-08-29 09:30:00,25.42,25.56,25.29,25.55,35000.0,25.42,25.56,25.29,25.55,35000.0
2011-08-29 10:00:00,25.56,25.64,25.47,25.49,64800.0,25.56,25.64,25.47,25.49,64800.0
2011-08-29 11:00:00,25.49,25.59,25.43,25.57,45400.0,25.49,25.59,25.43,25.57,45400.0
2011-08-29 12:00:00,25.56,25.63,25.55,25.61,40500.0,25.56,25.63,25.55,25.61,40500.0
2011-08-29 13:00:00,25.61,25.65,25.6,25.62,48900.0,25.61,25.65,25.6,25.62,48900.0
2011-08-29 14:00:00,25.61,25.68,25.58,25.65,104100.0,25.61,25.68,25.58,25.65,104100.0
2011-08-29 15:00:00,25.66,25.86,25.64,25.83,237500.0,25.66,25.86,25.64,25.83,237500.0
2011-08-30 09:30:00,25.59,25.72,25.51,25.68,40700.0,25.59,25.72,25.51,25.68,40700.0
2011-08-30 10:00:00,25.66,25.69,25.45,25.63,116500.0,25.66,25.69,25.45,25.63,116500.0
2011-08-30 11:00:00,25.63,25.9,25.59,25.84,83900.0,25.63,25.9,25.59,25.84,83900.0
2011-08-30 12:00:00,25.83,25.84,25.54,25.56,79200.0,25.83,25.84,25.54,25.56,79200.0
2011-08-30 13:00:00,25.57,25.69,25.55,25.66,71100.0,25.57,25.69,25.55,25.66,71100.0
2011-08-30 14:00:00,25.66,25.87,25.61,25.86,140900.0,25.66,25.87,25.61,25.86,140900.0
2011-08-30 15:00:00,25.86,25.9,25.73,25.75,191100.0,25.86,25.9,25.73,25.75,191100.0
2011-08-31 09:30:00,25.8,25.97,25.75,25.94,51700.0,25.8,25.97,25.75,25.94,51700.0
2011-08-31 10:00:00,25.97,26.2,25.95,25.99,139400.0,25.97,26.2,25.95,25.99,139400.0
2011-08-31 11:00:00,25.97,26.01,25.72,25.72,72500.0,25.97,26.01,25.72,25.72,72500.0
2011-08-31 12:00:00,25.72,25.94,25.72,25.93,68400.0,25.72,25.94,25.72,25.93,68400.0
2011-08-31 13:00:00,25.94,25.96,25.79,25.79,75500.0,25.94,25.96,25.79,25.79,75500.0
2011-08-31 14:00:00,25.8,25.81,25.6,25.69,116100.0,25.8,25.81,25.6,25.69,116100.0
2011-08-31 15:00:00,25.7,25.91,25.63,25.88,295800.0,25.7,25.91,25.63,25.88,295800.0
2011-09-01 09:30:00,25.73,25.87,25.6,25.85,119900.0,25.73,25.87,25.6,25.85,119900.0
2011-09-01 10:00:00,25.82,26.04,25.66,25.72,161800.0,25.82,26.04,25.66,25.72,161800.0
2011-09-01 11:00:00,25.71,25.84,25.66,25.77,100300.0,25.71,25.84,25.66,25.77,100300.0
2011-09-01 12:00:00,25.78,25.78,25.59,25.63,96600.0,25.78,25.78,25.59,25.63,96600.0
2011-09-01 13:00:00,25.62,25.62,25.38,25.39,100800.0,25.62,25.62,25.38,25.39,100800.0
2011-09-01 14:00:00,25.4,25.49,25.32,25.41,85800.0,25.4,25.49,25.32,25.41,85800.0
2011-09-01 15:00:00,25.4,25.49,25.32,25.46,183700.0,25.4,25.49,25.32,25.46,183700.0
2011-09-02 09:30:00,25.01,25.18,24.96,25.15,43700.0,25.01,25.18,24.96,25.15,43700.0
2011-09-02 10:00:00,25.13,25.24,24.94,25.01,61500.0,25.13,25.24,24.94,25.01,61500.0
2011-09-02 11:00:00,25.0,25.15,25.0,25.07,49300.0,25.0,25.15,25.0,25.07,49300.0
2011-09-02 12:00:00,25.06,25.08,24.88,24.89,53500.0,25.06,25.08,24.88,24.89,53500.0
2011-09-02 13:00:00,24.9,24.9,24.74,24.76,106600.0,24.9,24.9,24.74,24.76,106600.0
2011-09-02 14:00:00,24.75,24.78,24.5,24.53,133700.0,24.75,24.78,24.5,24.53,133700.0
2011-09-02 15:00:00,24.54,24.69,24.48,24.62,211500.0,24.54,24.69,24.48,24.62,211500.0
2011-09-06 09:30:00,24.0,24.45,23.9,24.45,118100.0,24.0,24.45,23.9,24.45,118100.0
2011-09-06 10:00:00,24.46,24.52,24.14,24.37,217500.0,24.46,24.52,24.14,24.37,217500.0
2011-09-06 11:00:00,24.38,24.54,24.29,24.38,152900.0,24.38,24.54,24.29,24.38,152900.0
2011-09-06 12:00:00,24.37,24.47,24.35,24.37,113600.0,24.37,24.47,24.35,24.37,113600.0
2011-09-06 13:00:00,24.37,24.57,24.37,24.52,166800.0,24.37,24.57,24.37,24.52,166800.0
2011-09-06 14:00:00,24.53,24.65,24.41,24.42,137500.0,24.53,24.65,24.41,24.42,137500.0
2011-09-06 15:00:00,24.42,24.61,24.32,24.57,313100.0,24.42,24.61,24.32,24.57,313100.0
2011-09-07 09:30:00,24.81,25.12,24.81,25.08,61300.0,24.81,25.12,24.81,25.08,61300.0
2011-09-07 10:00:00,25.1,25.19,25.01,25.08,121600.0,25.1,25.19,25.01,25.08,121600.0
2011-09-07 11:00:00,25.08,25.25,25.05,25.22,110900.0,25.08,25.25,25.05,25.22,110900.0
2011-09-07 12:00:00,25.21,25.25,25.16,25.22,72500.0,25.21,25.25,25.16,25.22,72500.0
2011-09-07 13:00:00,25.22,25.28,25.18,25.28,60800.0,25.22,25.28,25.18,25.28,60800.0
2011-09-07 14:00:00,25.27,25.4,25.26,25.39,107100.0,25.27,25.4,25.26,25.39,107100.0
2011-09-07 15:00:00,25.39,25.58,25.34,25.56,399700.0,25.39,25.58,25.34,25.56,399700.0
2011-09-08 09:30:00,25.32,25.6,25.31,25.39,94500.0,25.32,25.6,25.31,25.39,94500.0
2011-09-08 10:00:00,25.4,25.73,25.29,25.73,152000.0,25.4,25.73,25.29,25.73,152000.0
2011-09-08 11:00:00,25.73,25.77,25.49,25.5,159100.0,25.73,25.77,25.49,25.5,159100.0
2011-09-08 12:00:00,25.5,25.69,25.47,25.65,138100.0,25.5,25.69,25.47,25.65,138100.0
2011-09-08 13:00:00,25.65,25.68,25.45,25.56,215600.0,25.65,25.68,25.45,25.56,215600.0
2011-09-08 14:00:00,25.55,25.65,25.49,25.57,204400.0,25.55,25.65,25.49,25.57,204400.0
2011-09-08 15:00:00,25.56,25.63,25.41,25.54,397900.0,25.56,25.63,25.41,25.54,397900.0
2011-09-09 09:30:00,25.39,25.44,25.09,25.31,80600.0,25.39,25.44,25.09,25.31,80600.0
2011-09-09 10:00:00,25.31,25.61,25.28,25.5,192300.0,25.31,25.61,25.28,25.5,192300.0
2011-09-09 11:00:00,25.49,25.57,25.19,25.21,263800.0,25.49,25.57,25.19,25.21,263800.0
2011-09-09 12:00:00,25.2,25.27,25.05,25.26,168600.0,25.2,25.27,25.05,25.26,168600.0
2011-09-09 13:00:00,25.26,25.34,25.07,25.07,144400.0,25.26,25.34,25.07,25.07,144400.0
2011-09-09 14:00:00,25.07,25.09,24.84,24.87,206300.0,25.07,25.09,24.84,24.87,206300.0
2011-09-09 15:00:00,24.88,25.11,24.86,25.01,432300.0,24.88,25.11,24.86,25.01,432300.0
2011-09-12 09:30:00,24.7,25.0,24.55,24.93,103000.0,24.7,25.0,24.55,24.93,103000.0
2011-09-12 10:00:00,24.94,25.02,24.72,24.73,208600.0,24.94,25.02,24.72,24.73,208600.0
2011-09-12 11:00:00,24.73,25.08,24.69,24.91,114200.0,24.73,25.08,24.69,24.91,114200.0
2011-09-12 12:00:00,24.91,24.98,24.86,24.98,108200.0,24.91,24.98,24.86,24.98,108200.0
2011-09-12 13:00:00,24.97,25.03,24.79,24.9,119300.0,24.97,25.03,24.79,24.9,119300.0
2011-09-12 14:00:00,24.9,25.11,24.77,24.93,216600.0,24.9,25.11,24.77,24.93,216600.0
2011-09-12 15:00:00,24.94,25.24,24.88,25.24,378900.0,24.94,25.24,24.88,25.24,378900.0
2011-09-13 09:30:00,25.26,25.46,25.11,25.43,97900.0,25.26,25.46,25.11,25.43,97900.0
2011-09-13 10:00:00,25.44,25.5,25.25,25.31,201800.0,25.44,25.5,25.25,25.31,201800.0
2011-09-13 11:00:00,25.31,25.38,25.15,25.31,178100.0,25.31,25.38,25.15,25.31,178100.0
2011-09-13 12:00:00,25.31,25.45,25.25,25.38,126700.0,25.31,25.45,25.25,25.38,126700.0
2011-09-13 13:00:00,25.4,25.47,25.34,25.39,118800.0,25.4,25.47,25.34,25.39,118800.0
2011-09-13 14:00:00,25.4,25.5,25.36,25.41,169700.0,25.4,25.5,25.36,25.41,169700.0
2011-09-13 15:00:00,25.41,25.45,25.25,25.32,372300.0,25.41,25.45,25.25,25.32,372300.0
2011-09-14 09:30:00,25.5,25.59,25.31,25.53,72800.0,25.5,25.59,25.31,25.53,72800.0
2011-09-14 10:00:00,25.54,25.6,25.24,25.28,473600.0,25.54,25.6,25.24,25.28,473600.0
2011-09-14 11:00:00,25.28,25.52,25.27,25.5,196300.0,25.28,25.52,25.27,25.5,196300.0
2011-09-14 12:00:00,25.5,25.66,25.44,25.52,123000.0,25.5,25.66,25.44,25.52,123000.0
2011-09-14 13:00:00,25.53,25.69,25.51,25.58,182900.0,25.53,25.69,25.51,25.58,182900.0
2011-09-14 14:00:00,25.58,25.88,25.58,25.86,213100.0,25.58,25.88,25.58,25.86,213100.0
2011-09-14 15:00:00,25.87,26.0,25.78,25.82,597600.0,25.87,26.0,25.78,25.82,597600.0
2011-09-15 09:30:00,25.94,26.07,25.85,25.93,149000.0,25.94,26.07,25.85,25.93,149000.0
2011-09-15 10:00:00,25.94,26.08,25.7,25.75,202500.0,25.94,26.08,25.7,25.75,202500.0
2011-09-15 11:00:00,25.75,25.85,25.66,25.77,145600.0,25.75,25.85,25.66,25.77,145600.0
2011-09-15 12:00:00,25.77,25.96,25.72,25.87,121600.0,25.77,25.96,25.72,25.87,121600.0
2011-09-15 13:00:00,25.88,26.03,25.87,26.02,190500.0,25.88,26.03,25.87,26.02,190500.0
2011-09-15 14:00:00,26.03,26.19,26.01,26.16,226100.0,26.03,26.19,26.01,26.16,226100.0
2011-09-15 15:00:00,26.17,26.25,26.07,26.11,362000.0,26.17,26.25,26.07,26.11,362000.0
2011-09-16 09:30:00,25.97,26.2,25.94,26.12,316800.0,25.97,26.2,25.94,26.12,316800.0
2011-09-16 10:00:00,26.11,26.24,25.89,25.95,191900.0,26.11,26.24,25.89,25.95,191900.0
2011-09-16 11:00:00,25.95,26.08,25.87,26.06,143000.0,25.95,26.08,25.87,26.06,143000.0
2011-09-16 12:00:00,26.07,26.08,25.95,25.98,96400.0,26.07,26.08,25.95,25.98,96400.0
2011-09-16 13:00:00,25.99,26.04,25.91,25.99,98500.0,25.99,26.04,25.91,25.99,98500.0
2011-09-16 14:00:00,25.99,26.05,25.99,26.04,91200.0,25.99,26.05,25.99,26.04,91200.0
2011-09-16 15:00:00,26.05,26.06,25.96,25.99,268400.0,26.05,26.06,25.96,25.99,268400.0
2011-09-19 09:30:00,25.59,25.62,25.14,25.14,105400.0,25.59,25.62,25.14,25.14,105400.0
2011-09-19 10:00:00,25.14,25.4,25.13,25.23,202100.0,25.14,25.4,25.13,25.23,202100.0
2011-09-19 11:00:00,25.23,25.64,25.23,25.54,148600.0,25.23,25.64,25.23,25.54,148600.0
2011-09-19 12:00:00,25.55,25.61,25.22,25.24,110400.0,25.55,25.61,25.22,25.24,110400.0
2011-09-19 13:00:00,25.25,25.43,25.19,25.41,87500.0,25.25,25.43,25.19,25.41,87500.0
2011-09-19 14:00:00,25.42,25.52,25.31,25.4,112700.0,25.42,25.52,25.31,25.4,112700.0
2011-09-19 15:00:00,25.41,25.72,25.37,25.57,362700.0,25.41,25.72,25.37,25.57,362700.0
2011-09-20 09:30:00,25.65,25.77,25.43,25.46,51000.0,25.65,25.77,25.43,25.46,51000.0
2011-09-20 10:00:00,25.46,25.71,25.42,25.63,132200.0,25.46,25.71,25.42,25.63,132200.0
2011-09-20 11:00:00,25.65,25.69,25.56,25.63,115900.0,25.65,25.69,25.56,25.63,115900.0
2011-09-20 12:00:00,25.63,25.63,25.26,25.31,235600.0,25.63,25.63,25.26,25.31,235600.0
2011-09-20 13:00:00,25.32,25.43,25.29,25.36,118300.0,25.32,25.43,25.29,25.36,118300.0
2011-09-20 14:00:00,25.35,25.41,25.19,25.22,140600.0,25.35,25.41,25.19,25.22,140600.0
2011-09-20 15:00:00,25.21,25.22,24.96,24.96,375100.0,25.21,25.22,24.96,24.96,375100.0
2011-09-21 09:30:00,24.96,25.25,24.95,25.18,60300.0,24.96,25.25,24.95,25.18,60300.0
2011-09-21 10:00:00,25.19,25.27,24.77,24.81,127200.0,25.19,25.27,24.77,24.81,127200.0
2011-09-21 11:00:00,24.82,25.14,24.82,25.11,94800.0,24.82,25.14,24.82,25.11,94800.0
2011-09-21 12:00:00,25.12,25.19,24.97,25.08,146000.0,25.12,25.19,24.97,25.08,146000.0
2011-09-21 13:00:00,25.09,25.21,25.08,25.12,91200.0,25.09,25.21,25.08,25.12,91200.0
2011-09-21 14:00:00,25.12,25.25,24.77,24.87,201600.0,25.12,25.25,24.77,24.87,201600.0
2011-09-21 15:00:00,24.86,25.01,24.6,24.6,355200.0,24.86,25.01,24.6,24.6,355200.0
2011-09-22 09:30:00,24.0,24.02,23.75,23.92,108800.0,24.0,24.02,23.75,23.92,108800.0
2011-09-22 10:00:00,23.92,24.28,23.92,24.09,205400.0,23.92,24.28,23.92,24.09,205400.0
2011-09-22 11:00:00,24.07,24.18,24.01,24.01,159300.0,24.07,24.18,24.01,24.01,159300.0
2011-09-22 12:00:00,24.01,24.04,23.83,24.02,130800.0,24.01,24.04,23.83,24.02,130800.0
2011-09-22 13:00:00,24.02,24.03,23.75,23.76,287000.0,24.02,24.03,23.75,23.76,287000.0
2011-09-22 14:00:00,23.75,24.1,23.71,23.99,322500.0,23.75,24.1,23.71,23.99,322500.0
2011-09-22 15:00:00,23.98,24.06,23.69,23.98,492500.0,23.98,24.06,23.69,23.98,492500.0
2011-09-23 09:30:00,23.92,24.03,23.73,23.82,77200.0,23.92,24.03,23.73,23.82,77200.0
2011-09-23 10:00:00,23.82,23.89,23.65,23.8,115900.0,23.82,23.89,23.65,23.8,115900.0
2011-09-23 11:00:00,23.81,24.08,23.76,23.83,63600.0,23.81,24.08,23.76,23.83,63600.0
2011-09-23 12:00:00,23.86,24.01,23.78,23.87,112200.0,23.86,24.01,23.78,23.87,112200.0
2011-09-23 13:00:00,23.87,24.12,23.83,24.12,96200.0,23.87,24.12,23.83,24.12,96200.0
2011-09-23 14:00:00,24.12,24.16,23.79,23.79,124300.0,24.12,24.16,23.79,23.79,124300.0
2011-09-23 15:00:00,23.81,24.05,23.8,24.05,290400.0,23.81,24.05,23.8,24.05,290400.0
2011-09-26 09:30:00,24.2,24.26,23.91,23.92,75300.0,24.2,24.26,23.91,23.92,75300.0
2011-09-26 10:00:00,23.91,24.06,23.74,24.06,178700.0,23.91,24.06,23.74,24.06,178700.0
2011-09-26 11:00:00,24.06,24.29,24.0,24.28,65600.0,24.06,24.29,24.0,24.28,65600.0
2011-09-26 12:00:00,24.28,24.31,24.01,24.05,79200.0,24.28,24.31,24.01,24.05,79200.0
2011-09-26 13:00:00,24.04,24.14,23.91,24.13,85200.0,24.04,24.14,23.91,24.13,85200.0
2011-09-26 14:00:00,24.13,24.34,24.08,24.3,115100.0,24.13,24.34,24.08,24.3,115100.0
2011-09-26 15:00:00,24.3,24.52,24.3,24.44,312200.0,24.3,24.52,24.3,24.44,312200.0
2011-09-27 09:30:00,24.78,25.1,24.69,25.07,84700.0,24.78,25.1,24.69,25.07,84700.0
2011-09-27 10:00:00,25.08,25.3,24.9,25.3,128800.0,25.08,25.3,24.9,25.3,128800.0
2011-09-27 11:00:00,25.31,25.34,25.17,25.19,85300.0,25.31,25.34,25.17,25.19,85300.0
2011-09-27 12:00:00,25.19,25.3,25.16,25.22,71900.0,25.19,25.3,25.16,25.22,71900.0
2011-09-27 13:00:00,25.22,25.24,25.12,25.2,140600.0,25.22,25.24,25.12,25.2,140600.0
2011-09-27 14:00:00,25.2,25.24,25.1,25.15,143800.0,25.2,25.24,25.1,25.15,143800.0
2011-09-27 15:00:00,25.15,25.15,24.81,24.92,280500.0,25.15,25.15,24.81,24.92,280500.0
2011-09-28 09:30:00,24.95,25.23,24.89,25.16,89400.0,24.95,25.23,24.89,25.16,89400.0
2011-09-28 10:00:00,25.14,25.15,24.8,24.96,100100.0,25.14,25.15,24.8,24.96,100100.0
2011-09-28 11:00:00,24.96,25.09,24.68,25.05,127200.0,24.96,25.09,24.68,25.05,127200.0
2011-09-28 12:00:00,25.06,25.09,24.94,25.06,169700.0,25.06,25.09,24.94,25.06,169700.0
2011-09-28 13:00:00,25.05,25.06,24.81,24.82,141100.0,25.05,25.06,24.81,24.82,141100.0
2011-09-28 14:00:00,24.81,25.03,24.76,25.01,114200.0,24.81,25.03,24.76,25.01,114200.0
2011-09-28 15:00:00,25.0,25.1,24.79,24.82,363500.0,25.0,25.1,24.79,24.82,363500.0
2011-09-29 09:30:00,25.19,25.27,24.89,24.89,104900.0,25.19,25.27,24.89,24.89,104900.0
2011-09-29 10:00:00,24.9,25.0,24.57,24.64,75400.0,24.9,25.0,24.57,24.64,75400.0
2011-09-29 11:00:00,24.66,24.95,24.66,24.88,62300.0,24.66,24.95,24.66,24.88,62300.0
2011-09-29 12:00:00,24.89,24.95,24.66,24.75,47200.0,24.89,24.95,24.66,24.75,47200.0
2011-09-29 13:00:00,24.73,24.81,24.38,24.46,77200.0,24.73,24.81,24.38,24.46,77200.0
2011-09-29 14:00:00,24.46,24.47,24.23,24.33,136800.0,24.46,24.47,24.23,24.33,136800.0
2011-09-29 15:00:00,24.34,24.76,24.25,24.76,303400.0,24.34,24.76,24.25,24.76,303400.0
2011-09-30 09:30:00,24.5,24.72,24.42,24.49,64900.0,24.5,24.72,24.42,24.49,64900.0
2011-09-30 10:00:00,24.44,24.79,24.43,24.57,80000.0,24.44,24.79,24.43,24.57,80000.0
2011-09-30 11:00:00,24.58,24.74,24.55,24.63,114100.0,24.58,24.74,24.55,24.63,114100.0
2011-09-30 12:00:00,24.64,24.68,24.53,24.56,78400.0,24.64,24.68,24.53,24.56,78400.0
2011-09-30 13:00:00,24.54,24.68,24.49,24.64,71500.0,24.54,24.68,24.49,24.64,71500.0
2011-09-30 14:00:00,24.63,24.65,24.46,24.58,106300.0,24.63,24.65,24.46,24.58,106300.0
2011-09-30 15:00:00,24.58,24.66,24.34,24.36,337200.0,24.58,24.66,24.34,24.36,337200.0
2011-10-03 09:30:00,24.53,24.54,23.96,23.98,77000.0,24.53,24.54,23.96,23.98,77000.0
2011-10-03 10:00:00,23.97,24.41,23.94,24.24,199200.0,23.97,24.41,23.94,24.24,199200.0
2011-10-03 11:00:00,24.23,24.45,24.15,24.31,146000.0,24.23,24.45,24.15,24.31,146000.0
2011-10-03 12:00:00,24.31,24.32,23.91,23.93,129800.0,24.31,24.32,23.91,23.93,129800.0
2011-10-03 13:00:00,23.92,23.93,23.55,23.65,151900.0,23.92,23.93,23.55,23.65,151900.0
2011-10-03 14:00:00,23.65,23.72,23.42,23.59,229000.0,23.65,23.72,23.42,23.59,229000.0
2011-10-03 15:00:00,23.57,23.69,23.43,23.47,358600.0,23.57,23.69,23.43,23.47,358600.0
2011-10-04 09:30:00,23.22,23.37,23.04,23.34,102700.0,23.22,23.37,23.04,23.34,102700.0
2011-10-04 10:00:00,23.36,23.7,23.2,23.63,265000.0,23.36,23.7,23.2,23.63,265000.0
2011-10-04 11:00:00,23.64,23.8,23.52,23.74,141100.0,23.64,23.8,23.52,23.74,141100.0
2011-10-04 12:00:00,23.75,23.95,23.67,23.68,167000.0,23.75,23.95,23.67,23.68,167000.0
2011-10-04 13:00:00,23.68,23.73,23.54,23.58,144500.0,23.68,23.73,23.54,23.58,144500.0
2011-10-04 14:00:00,23.59,23.82,23.43,23.53,177000.0,23.59,23.82,23.43,23.53,177000.0
2011-10-04 15:00:00,23.54,24.46,23.42,24.44,449000.0,23.54,24.46,23.42,24.44,449000.0
2011-10-05 09:30:00,24.51,24.51,24.14,24.4,102700.0,24.51,24.51,24.14,24.4,102700.0
2011-10-05 10:00:00,24.38,24.98,24.33,24.94,189500.0,24.38,24.98,24.33,24.94,189500.0
2011-10-05 11:00:00,24.95,24.96,24.72,24.81,104200.0,24.95,24.96,24.72,24.81,104200.0
2011-10-05 12:00:00,24.81,24.87,24.46,24.6,114200.0,24.81,24.87,24.46,24.6,114200.0
2011-10-05 13:00:00,24.61,24.7,24.52,24.66,189900.0,24.61,24.7,24.52,24.66,189900.0
2011-10-05 14:00:00,24.66,24.7,24.44,24.56,360200.0,24.66,24.7,24.44,24.56,360200.0
2011-10-05 15:00:00,24.56,24.7,24.46,24.55,576700.0,24.56,24.7,24.46,24.55,576700.0
2011-10-06 09:30:00,24.58,24.75,24.5,24.63,87900.0,24.58,24.75,24.5,24.63,87900.0
2011-10-06 10:00:00,24.61,24.91,24.53,24.74,148600.0,24.61,24.91,24.53,24.74,148600.0
2011-10-06 11:00:00,24.75,24.94,24.69,24.87,97100.0,24.75,24.94,24.69,24.87,97100.0
2011-10-06 12:00:00,24.89,25.11,24.84,25.11,119100.0,24.89,25.11,24.84,25.11,119100.0
2011-10-06 13:00:00,25.08,25.17,24.94,25.07,158100.0,25.08,25.17,24.94,25.07,158100.0
2011-10-06 14:00:00,25.09,25.21,25.02,25.2,131800.0,25.09,25.21,25.02,25.2,131800.0
2011-10-06 15:00:00,25.2,25.33,25.11,25.32,399000.0,25.2,25.33,25.11,25.32,399000.0
2011-10-07 09:30:00,25.38,25.47,25.2,25.42,87500.0,25.38,25.47,25.2,25.42,87500.0
2011-10-07 10:00:00,25.41,25.67,25.34,25.41,158400.0,25.41,25.67,25.34,25.41,158400.0
2011-10-07 11:00:00,25.4,25.48,25.2,25.48,159800.0,25.4,25.48,25.2,25.48,159800.0
2011-10-07 12:00:00,25.49,25.5,25.17,25.28,195100.0,25.49,25.5,25.17,25.28,195100.0
2011-10-07 13:00:00,25.28,25.46,25.24,25.44,113800.0,25.28,25.46,25.24,25.44,113800.0
2011-10-07 14:00:00,25.45,25.51,25.27,25.36,173500.0,25.45,25.51,25.27,25.36,173500.0
2011-10-07 15:00:00,25.36,25.6,25.17,25.19,313000.0,25.36,25.6,25.17,25.19,313000.0
2011-10-10 09:30:00,25.46,25.57,25.32,25.57,65600.0,25.46,25.57,25.32,25.57,65600.0
2011-10-10 10:00:00,25.57,25.7,25.55,25.62,194000.0,25.57,25.7,25.55,25.62,194000.0
2011-10-10 11:00:00,25.63,25.7,25.59,25.59,81000.0,25.63,25.7,25.59,25.59,81000.0
2011-10-10 12:00:00,25.6,25.6,25.53,25.58,94200.0,25.6,25.6,25.53,25.58,94200.0
2011-10-10 13:00:00,25.57,25.64,25.55,25.62,47300.0,25.57,25.64,25.55,25.62,47300.0
2011-10-10 14:00:00,25.63,25.63,25.55,25.6,75200.0,25.63,25.63,25.55,25.6,75200.0
2011-10-10 15:00:00,25.6,25.65,25.37,25.63,259500.0,25.6,25.65,25.37,25.63,259500.0
2011-10-11 09:30:00,25.43,25.76,25.43,25.7,64700.0,25.43,25.76,25.43,25.7,64700.0
2011-10-11 10:00:00,25.72,26.0,25.67,25.77,129500.0,25.72,26.0,25.67,25.77,129500.0
2011-10-11 11:00:00,25.78,25.91,25.69,25.89,83700.0,25.78,25.91,25.69,25.89,83700.0
2011-10-11 12:00:00,25.88,25.93,25.82,25.93,111000.0,25.88,25.93,25.82,25.93,111000.0
2011-10-11 13:00:00,25.94,26.0,25.86,25.93,190800.0,25.94,26.0,25.86,25.93,190800.0
2011-10-11 14:00:00,25.93,25.97,25.75,25.86,141500.0,25.93,25.97,25.75,25.86,141500.0
2011-10-11 15:00:00,25.87,25.9,25.69,25.8,279200.0,25.87,25.9,25.69,25.8,279200.0
2011-10-12 09:30:00,25.93,26.0,25.87,25.96,160700.0,25.93,26.0,25.87,25.96,160700.0
2011-10-12 10:00:00,25.96,26.13,25.9,25.9,171700.0,25.96,26.13,25.9,25.9,171700.0
2011-10-12 11:00:00,25.91,26.02,25.87,25.87,95000.0,25.91,26.02,25.87,25.87,95000.0
2011-10-12 12:00:00,25.88,25.98,25.85,25.93,60600.0,25.88,25.98,25.85,25.93,60600.0
2011-10-12 13:00:00,25.93,25.97,25.87,25.89,92100.0,25.93,25.97,25.87,25.89,92100.0
2011-10-12 14:00:00,25.9,25.96,25.75,25.79,184000.0,25.9,25.96,25.75,25.79,184000.0
2011-10-12 15:00:00,25.8,25.95,25.73,25.76,322600.0,25.8,25.95,25.73,25.76,322600.0
2011-10-13 09:30:00,25.62,25.83,25.6,25.76,87400.0,25.62,25.83,25.6,25.76,87400.0
2011-10-13 10:00:00,25.75,26.0,25.71,25.75,193200.0,25.75,26.0,25.71,25.75,193200.0
2011-10-13 11:00:00,25.75,25.96,25.67,25.93,83500.0,25.75,25.96,25.67,25.93,83500.0
2011-10-13 12:00:00,25.94,26.0,25.87,25.91,77000.0,25.94,26.0,25.87,25.91,77000.0
2011-10-13 13:00:00,25.91,25.99,25.84,25.9,111100.0,25.91,25.99,25.84,25.9,111100.0
2011-10-13 14:00:00,25.9,26.12,25.87,26.1,124900.0,25.9,26.12,25.87,26.1,124900.0
2011-10-13 15:00:00,26.09,26.18,26.02,26.08,227900.0,26.09,26.18,26.02,26.08,227900.0
2011-10-14 09:30:00,26.25,26.43,26.13,26.26,154000.0,26.25,26.43,26.13,26.26,154000.0
2011-10-14 10:00:00,26.26,26.29,26.05,26.16,152400.0,26.26,26.29,26.05,26.16,152400.0
2011-10-14 11:00:00,26.15,26.25,26.08,26.23,78900.0,26.15,26.25,26.08,26.23,78900.0
2011-10-14 12:00:00,26.21,26.25,26.16,26.2,73000.0,26.21,26.25,26.16,26.2,73000.0
2011-10-14 13:00:00,26.21,26.35,26.21,26.35,102400.0,26.21,26.35,26.21,26.35,102400.0
2011-10-14 14:00:00,26.34,26.35,26.26,26.34,105200.0,26.34,26.35,26.26,26.34,105200.0
2011-10-14 15:00:00,26.34,26.48,26.34,26.48,235000.0,26.34,26.48,26.34,26.48,235000.0
2011-10-17 09:30:00,26.26,26.39,26.22,26.23,52900.0,26.26,26.39,26.22,26.23,52900.0
2011-10-17 10:00:00,26.21,26.25,26.09,26.09,122200.0,26.21,26.25,26.09,26.09,122200.0
2011-10-17 11:00:00,26.1,26.1,25.87,25.88,99500.0,26.1,26.1,25.87,25.88,99500.0
2011-10-17 12:00:00,25.87,25.93,25.79,25.84,142600.0,25.87,25.93,25.79,25.84,142600.0
2011-10-17 13:00:00,25.84,25.99,25.83,25.93,104600.0,25.84,25.99,25.83,25.93,104600.0
2011-10-17 14:00:00,25.94,25.97,25.79,25.97,134800.0,25.94,25.97,25.79,25.97,134800.0
2011-10-17 15:00:00,25.96,26.09,25.91,25.99,378100.0,25.96,26.09,25.91,25.99,378100.0
2011-10-18 09:30:00,26.0,26.01,25.78,25.83,61100.0,26.0,26.01,25.78,25.83,61100.0
2011-10-18 10:00:00,25.83,26.17,25.71,26.11,98200.0,25.83,26.17,25.71,26.11,98200.0
2011-10-18 11:00:00,26.1,26.23,25.97,26.2,88300.0,26.1,26.23,25.97,26.2,88300.0
2011-10-18 12:00:00,26.21,26.25,26.08,26.19,64300.0,26.21,26.25,26.08,26.19,64300.0
2011-10-18 13:00:00,26.19,26.26,26.12,26.23,85800.0,26.19,26.26,26.12,26.23,85800.0
2011-10-18 14:00:00,26.23,26.3,26.16,26.22,117100.0,26.23,26.3,26.16,26.22,117100.0
2011-10-18 15:00:00,26.24,26.5,26.24,26.4,334400.0,26.24,26.5,26.24,26.4,334400.0
2011-10-19 09:30:00,26.31,26.41,26.27,26.39,70100.0,26.31,26.41,26.27,26.39,70100.0
2011-10-19 10:00:00,26.41,26.55,26.3,26.49,116800.0,26.41,26.55,26.3,26.49,116800.0
2011-10-19 11:00:00,26.48,26.56,26.4,26.42,125800.0,26.48,26.56,26.4,26.42,125800.0
2011-10-19 12:00:00,26.43,26.58,26.34,26.53,125000.0,26.43,26.58,26.34,26.53,125000.0
2011-10-19 13:00:00,26.54,26.61,26.4,26.46,100400.0,26.54,26.61,26.4,26.46,100400.0
2011-10-19 14:00:00,26.47,26.48,26.21,26.29,221300.0,26.47,26.48,26.21,26.29,221300.0
2011-10-19 15:00:00,26.29,26.35,26.12,26.16,356900.0,26.29,26.35,26.12,26.16,356900.0
2011-10-20 09:30:00,26.12,26.26,25.91,26.01,56200.0,26.12,26.26,25.91,26.01,56200.0
2011-10-20 10:00:00,26.01,26.21,25.95,26.04,218100.0,26.01,26.21,25.95,26.04,218100.0
2011-10-20 11:00:00,26.03,26.03,25.82,25.86,140600.0,26.03,26.03,25.82,25.86,140600.0
2011-10-20 12:00:00,25.87,25.93,25.72,25.92,116900.0,25.87,25.93,25.72,25.92,116900.0
2011-10-20 13:00:00,25.91,26.12,25.89,25.98,304900.0,25.91,26.12,25.89,25.98,304900.0
2011-10-20 14:00:00,25.99,26.23,25.95,26.21,169800.0,25.99,26.23,25.95,26.21,169800.0
2011-10-20 15:00:00,26.22,26.3,26.06,26.21,336200.0,26.22,26.3,26.06,26.21,336200.0
2011-10-21 09:30:00,26.44,26.57,26.23,26.57,76300.0,26.44,26.57,26.23,26.57,76300.0
2011-10-21 10:00:00,26.57,26.77,26.5,26.76,192300.0,26.57,26.77,26.5,26.76,192300.0
2011-10-21 11:00:00,26.76,26.91,26.73,26.74,182500.0,26.76,26.91,26.73,26.74,182500.0
2011-10-21 12:00:00,26.74,26.74,26.62,26.62,63900.0,26.74,26.74,26.62,26.62,63900.0
2011-10-21 13:00:00,26.62,26.62,26.48,26.54,154200.0,26.62,26.62,26.48,26.54,154200.0
2011-10-21 14:00:00,26.54,26.75,26.52,26.74,154700.0,26.54,26.75,26.52,26.74,154700.0
2011-10-21 15:00:00,26.74,26.79,26.57,26.73,173800.0,26.74,26.79,26.57,26.73,173800.0
2011-10-24 09:30:00,26.73,26.93,26.73,26.83,73300.0,26.73,26.93,26.73,26.83,73300.0
2011-10-24 10:00:00,26.85,26.92,26.8,26.82,137400.0,26.85,26.92,26.8,26.82,137400.0
2011-10-24 11:00:00,26.82,27.0,26.82,26.98,115500.0,26.82,27.0,26.82,26.98,115500.0
2011-10-24 12:00:00,26.98,27.0,26.95,27.0,101600.0,26.98,27.0,26.95,27.0,101600.0
2011-10-24 13:00:00,27.0,27.01,26.95,26.98,140500.0,27.0,27.01,26.95,26.98,140500.0
2011-10-24 14:00:00,26.99,27.02,26.92,27.01,128800.0,26.99,27.02,26.92,27.01,128800.0
2011-10-24 15:00:00,27.01,27.02,26.87,26.94,217900.0,27.01,27.02,26.87,26.94,217900.0
2011-10-25 09:30:00,26.74,26.93,26.73,26.83,70600.0,26.74,26.93,26.73,26.83,70600.0
2011-10-25 10:00:00,26.81,26.95,26.75,26.88,90000.0,26.81,26.95,26.75,26.88,90000.0
2011-10-25 11:00:00,26.87,26.89,26.71,26.78,72500.0,26.87,26.89,26.71,26.78,72500.0
2011-10-25 12:00:00,26.78,26.88,26.76,26.8,82100.0,26.78,26.88,26.76,26.8,82100.0
2011-10-25 13:00:00,26.8,26.87,26.75,26.81,72300.0,26.8,26.87,26.75,26.81,72300.0
2011-10-25 14:00:00,26.8,26.8,26.64,26.79,106500.0,26.8,26.8,26.64,26.79,106500.0
2011-10-25 15:00:00,26.81,26.83,26.5,26.56,165000.0,26.81,26.83,26.5,26.56,165000.0
2011-10-26 09:30:00,26.74,26.74,26.46,26.46,74600.0,26.74,26.74,26.46,26.46,74600.0
2011-10-26 10:00:00,26.48,26.53,26.13,26.17,133000.0,26.48,26.53,26.13,26.17,133000.0
2011-10-26 11:00:00,26.17,26.6,26.17,26.54,85500.0,26.17,26.6,26.17,26.54,85500.0
2011-10-26 12:00:00,26.51,26.57,26.31,26.31,91200.0,26.51,26.57,26.31,26.31,91200.0
2011-10-26 13:00:00,26.3,26.51,26.22,26.44,226200.0,26.3,26.51,26.22,26.44,226200.0
2011-10-26 14:00:00,26.45,26.65,26.42,26.55,124300.0,26.45,26.65,26.42,26.55,124300.0
2011-10-26 15:00:00,26.56,26.65,26.45,26.55,374800.0,26.56,26.65,26.45,26.55,374800.0
2011-10-27 09:30:00,27.16,27.38,27.09,27.3,115200.0,27.16,27.38,27.09,27.3,115200.0
2011-10-27 10:00:00,27.27,27.34,27.16,27.29,207600.0,27.27,27.34,27.16,27.29,207600.0
2011-10-27 11:00:00,27.29,27.49,27.23,27.42,194000.0,27.29,27.49,27.23,27.42,194000.0
2011-10-27 12:00:00,27.43,27.48,27.29,27.3,182100.0,27.43,27.48,27.29,27.3,182100.0
2011-10-27 13:00:00,27.31,27.4,27.29,27.37,174200.0,27.31,27.4,27.29,27.37,174200.0
2011-10-27 14:00:00,27.37,27.37,27.25,27.32,264200.0,27.37,27.37,27.25,27.32,264200.0
2011-10-27 15:00:00,27.33,27.43,27.08,27.19,405200.0,27.33,27.43,27.08,27.19,405200.0
2011-10-28 09:30:00,27.02,27.25,26.98,27.15,57800.0,27.02,27.25,26.98,27.15,57800.0
2011-10-28 10:00:00,27.16,27.22,27.07,27.18,121400.0,27.16,27.22,27.07,27.18,121400.0
2011-10-28 11:00:00,27.17,27.23,27.06,27.09,147800.0,27.17,27.23,27.06,27.09,147800.0
2011-10-28 12:00:00,27.08,27.2,27.04,27.11,95000.0,27.08,27.2,27.04,27.11,95000.0
2011-10-28 13:00:00,27.11,27.2,27.06,27.19,145600.0,27.11,27.2,27.06,27.19,145600.0
2011-10-28 14:00:00,27.19,27.21,27.06,27.1,246200.0,27.19,27.21,27.06,27.1,246200.0
2011-10-28 15:00:00,27.1,27.27,27.1,27.22,192700.0,27.1,27.27,27.1,27.22,192700.0
2011-10-31 09:30:00,26.76,26.87,26.61,26.79,76000.0,26.76,26.87,26.61,26.79,76000.0
2011-10-31 10:00:00,26.78,27.05,26.74,26.98,70200.0,26.78,27.05,26.74,26.98,70200.0
2011-10-31 11:00:00,27.0,27.12,26.93,27.08,73600.0,27.0,27.12,26.93,27.08,73600.0
2011-10-31 12:00:00,27.06,27.1,26.97,27.09,54600.0,27.06,27.1,26.97,27.09,54600.0
2011-10-31 13:00:00,27.09,27.23,27.07,27.22,61400.0,27.09,27.23,27.07,27.22,61400.0
2011-10-31 14:00:00,27.2,27.22,27.1,27.2,57700.0,27.2,27.22,27.1,27.2,57700.0
2011-10-31 15:00:00,27.2,27.2,26.78,26.81,295900.0,27.2,27.2,26.78,26.81,295900.0
2011-11-01 09:30:00,26.03,26.38,25.9,26.32,93600.0,26.03,26.38,25.9,26.32,93600.0
2011-11-01 10:00:00,26.3,26.59,26.21,26.52,191500.0,26.3,26.59,26.21,26.52,191500.0
2011-11-01 11:00:00,26.52,26.54,26.19,26.22,117400.0,26.52,26.54,26.19,26.22,117400.0
2011-11-01 12:00:00,26.21,26.31,26.14,26.18,184200.0,26.21,26.31,26.14,26.18,184200.0
2011-11-01 13:00:00,26.17,26.47,26.13,26.33,227000.0,26.17,26.47,26.13,26.33,227000.0
2011-11-01 14:00:00,26.32,26.4,26.14,26.17,155100.0,26.32,26.4,26.14,26.17,155100.0
2011-11-01 15:00:00,26.17,26.23,26.0,26.08,317800.0,26.17,26.23,26.0,26.08,317800.0
2011-11-02 09:30:00,26.41,26.44,26.29,26.3,35300.0,26.41,26.44,26.29,26.3,35300.0
2011-11-02 10:00:00,26.32,26.72,26.3,26.71,71500.0,26.32,26.72,26.3,26.71,71500.0
2011-11-02 11:00:00,26.71,26.78,26.62,26.64,94400.0,26.71,26.78,26.62,26.64,94400.0
2011-11-02 12:00:00,26.66,26.69,26.5,26.52,50200.0,26.66,26.69,26.5,26.52,50200.0
2011-11-02 13:00:00,26.52,26.54,26.37,26.48,72700.0,26.52,26.54,26.37,26.48,72700.0
2011-11-02 14:00:00,26.49,26.58,26.41,26.57,117800.0,26.49,26.58,26.41,26.57,117800.0
2011-11-02 15:00:00,26.58,26.67,26.52,26.61,225000.0,26.58,26.67,26.52,26.61,225000.0
2011-11-03 09:30:00,26.8,26.99,26.61,26.91,46200.0,26.8,26.99,26.61,26.91,46200.0
2011-11-03 10:00:00,26.9,27.24,26.65,27.1,153300.0,26.9,27.24,26.65,27.1,153300.0
2011-11-03 11:00:00,27.1,27.27,27.06,27.06,148400.0,27.1,27.27,27.06,27.06,148400.0
2011-11-03 12:00:00,27.05,27.3,26.97,27.29,170100.0,27.05,27.3,26.97,27.29,170100.0
2011-11-03 13:00:00,27.29,27.42,27.28,27.34,113900.0,27.29,27.42,27.28,27.34,113900.0
2011-11-03 14:00:00,27.34,27.44,27.18,27.19,218300.0,27.34,27.44,27.18,27.19,218300.0
2011-11-03 15:00:00,27.18,27.38,27.18,27.33,329600.0,27.18,27.38,27.18,27.33,329600.0
2011-11-04 09:30:00,27.12,27.25,27.05,27.05,52700.0,27.12,27.25,27.05,27.05,52700.0
2011-11-04 10:00:00,27.08,27.16,26.96,27.1,112700.0,27.08,27.16,26.96,27.1,112700.0
2011-11-04 11:00:00,27.11,27.16,26.98,27.01,100700.0,27.11,27.16,26.98,27.01,100700.0
2011-11-04 12:00:00,27.01,27.07,27.0,27.03,97400.0,27.01,27.07,27.0,27.03,97400.0
2011-11-04 13:00:00,27.03,27.14,27.01,27.09,124100.0,27.03,27.14,27.01,27.09,124100.0
2011-11-04 14:00:00,27.09,27.12,27.05,27.08,98800.0,27.09,27.12,27.05,27.08,98800.0
2011-11-04 15:00:00,27.07,27.16,27.02,27.1,198800.0,27.07,27.16,27.02,27.1,198800.0
2011-11-07 09:30:00,27.06,27.15,27.01,27.08,45200.0,27.06,27.15,27.01,27.08,45200.0
2011-11-07 10:00:00,27.08,27.08,26.76,26.79,121900.0,27.08,27.08,26.76,26.79,121900.0
2011-11-07 11:00:00,26.78,27.1,26.77,26.98,208400.0,26.78,27.1,26.77,26.98,208400.0
2011-11-07 12:00:00,26.97,27.0,26.79,26.99,95100.0,26.97,27.0,26.79,26.99,95100.0
2011-11-07 13:00:00,26.99,27.19,26.99,27.16,132400.0,26.99,27.19,26.99,27.16,132400.0
2011-11-07 14:00:00,27.16,27.25,27.11,27.18,213100.0,27.16,27.25,27.11,27.18,213100.0
2011-11-07 15:00:00,27.19,27.24,27.09,27.16,368100.0,27.19,27.24,27.09,27.16,368100.0
2011-11-08 09:30:00,27.21,27.36,27.2,27.36,57800.0,27.21,27.36,27.2,27.36,57800.0
2011-11-08 10:00:00,27.39,27.4,27.09,27.11,56200.0,27.39,27.4,27.09,27.11,56200.0
2011-11-08 11:00:00,27.09,27.12,26.93,27.1,90200.0,27.09,27.12,26.93,27.1,90200.0
2011-11-08 12:00:00,27.1,27.3,27.06,27.22,100200.0,27.1,27.3,27.06,27.22,100200.0
2011-11-08 13:00:00,27.23,27.45,27.18,27.4,132900.0,27.23,27.45,27.18,27.4,132900.0
2011-11-08 14:00:00,27.4,27.41,27.33,27.36,79500.0,27.4,27.41,27.33,27.36,79500.0
2011-11-08 15:00:00,27.36,27.46,27.32,27.43,201600.0,27.36,27.46,27.32,27.43,201600.0
2011-11-09 09:30:00,26.79,27.03,26.41,26.92,97600.0,26.79,27.03,26.41,26.92,97600.0
2011-11-09 10:00:00,26.91,27.15,26.91,27.11,193900.0,26.91,27.15,26.91,27.11,193900.0
2011-11-09 11:00:00,27.1,27.31,27.07,27.28,136800.0,27.1,27.31,27.07,27.28,136800.0
2011-11-09 12:00:00,27.29,27.3,27.17,27.25,87500.0,27.29,27.3,27.17,27.25,87500.0
2011-11-09 13:00:00,27.24,27.26,27.09,27.15,148700.0,27.24,27.26,27.09,27.15,148700.0
2011-11-09 14:00:00,27.14,27.16,26.9,27.04,155500.0,27.14,27.16,26.9,27.04,155500.0
2011-11-09 15:00:00,27.03,27.12,26.91,26.98,289600.0,27.03,27.12,26.91,26.98,289600.0
2011-11-10 09:30:00,27.17,27.21,26.96,26.98,24900.0,27.17,27.21,26.96,26.98,24900.0
2011-11-10 10:00:00,26.97,27.11,26.79,26.92,70200.0,26.97,27.11,26.79,26.92,70200.0
2011-11-10 11:00:00,26.91,27.11,26.9,27.03,86600.0,26.91,27.11,26.9,27.03,86600.0
2011-11-10 12:00:00,27.03,27.05,26.86,27.02,52600.0,27.03,27.05,26.86,27.02,52600.0
2011-11-10 13:00:00,27.0,27.12,26.99,27.08,73500.0,27.0,27.12,26.99,27.08,73500.0
2011-11-10 14:00:00,27.07,27.08,26.84,26.84,91600.0,27.07,27.08,26.84,26.84,91600.0
2011-11-10 15:00:00,26.84,27.02,26.83,26.99,214700.0,26.84,27.02,26.83,26.99,214700.0
2011-11-11 09:30:00,27.11,27.25,27.09,27.25,70800.0,27.11,27.25,27.09,27.25,70800.0
2011-11-11 10:00:00,27.25,27.4,27.25,27.38,126700.0,27.25,27.4,27.25,27.38,126700.0
2011-11-11 11:00:00,27.38,27.4,27.32,27.33,85300.0,27.38,27.4,27.32,27.33,85300.0
2011-11-11 12:00:00,27.34,27.36,27.25,27.34,57400.0,27.34,27.36,27.25,27.34,57400.0
2011-11-11 13:00:00,27.35,27.48,27.34,27.38,90800.0,27.35,27.48,27.34,27.38,90800.0
2011-11-11 14:00:00,27.38,27.49,27.34,27.36,87200.0,27.38,27.49,27.34,27.36,87200.0
2011-11-11 15:00:00,27.35,27.45,27.33,27.44,141600.0,27.35,27.45,27.33,27.44,141600.0
2011-11-14 09:30:00,27.19,27.49,27.19,27.48,40900.0,27.19,27.49,27.19,27.48,40900.0
2011-11-14 10:00:00,27.47,27.5,27.42,27.45,87300.0,27.47,27.5,27.42,27.45,87300.0
2011-11-14 11:00:00,27.45,27.52,27.35,27.4,66400.0,27.45,27.52,27.35,27.4,66400.0
2011-11-14 12:00:00,27.4,27.42,27.26,27.42,55900.0,27.4,27.42,27.26,27.42,55900.0
2011-11-14 13:00:00,27.42,27.5,27.34,27.44,58400.0,27.42,27.5,27.34,27.44,58400.0
2011-11-14 14:00:00,27.45,27.46,27.25,27.25,50600.0,27.45,27.46,27.25,27.25,50600.0
2011-11-14 15:00:00,27.24,27.37,27.2,27.32,111400.0,27.24,27.37,27.2,27.32,111400.0
2011-11-15 09:30:00,27.31,27.48,27.28,27.45,32200.0,27.31,27.48,27.28,27.45,32200.0
2011-11-15 10:00:00,27.46,27.5,27.3,27.41,95600.0,27.46,27.5,27.3,27.41,95600.0
2011-11-15 11:00:00,27.39,27.44,27.29,27.44,68200.0,27.39,27.44,27.29,27.44,68200.0
2011-11-15 12:00:00,27.44,27.69,27.44,27.68,98300.0,27.44,27.69,27.44,27.68,98300.0
2011-11-15 13:00:00,27.69,27.78,27.63,27.75,76900.0,27.69,27.78,27.63,27.75,76900.0
2011-11-15 14:00:00,27.75,27.78,27.62,27.65,86000.0,27.75,27.78,27.62,27.65,86000.0
2011-11-15 15:00:00,27.65,27.69,27.54,27.54,149900.0,27.65,27.69,27.54,27.54,149900.0
2011-11-16 09:30:00,27.32,27.32,27.04,27.27,49100.0,27.32,27.32,27.04,27.27,49100.0
2011-11-16 10:00:00,27.29,27.63,27.23,27.59,73700.0,27.29,27.63,27.23,27.59,73700.0
2011-11-16 11:00:00,27.59,27.7,27.49,27.5,60600.0,27.59,27.7,27.49,27.5,60600.0
2011-11-16 12:00:00,27.51,27.59,27.47,27.52,46800.0,27.51,27.59,27.47,27.52,46800.0
2011-11-16 13:00:00,27.52,27.78,27.52,27.73,94100.0,27.52,27.78,27.52,27.73,94100.0
2011-11-16 14:00:00,27.72,27.85,27.65,27.7,147600.0,27.72,27.85,27.65,27.7,147600.0
2011-11-16 15:00:00,27.7,27.7,27.32,27.37,278200.0,27.7,27.7,27.32,27.37,278200.0
2011-11-17 09:30:00,27.31,27.32,27.14,27.27,25700.0,27.31,27.32,27.14,27.27,25700.0
2011-11-17 10:00:00,27.27,27.35,27.11,27.31,109100.0,27.27,27.35,27.11,27.31,109100.0
2011-11-17 11:00:00,27.31,27.43,27.2,27.35,114000.0,27.31,27.43,27.2,27.35,114000.0
2011-11-17 12:00:00,27.35,27.36,26.85,27.04,121100.0,27.35,27.36,26.85,27.04,121100.0
2011-11-17 13:00:00,27.03,27.14,26.95,27.1,107700.0,27.03,27.14,26.95,27.1,107700.0
2011-11-17 14:00:00,27.09,27.11,26.96,27.03,276600.0,27.09,27.11,26.96,27.03,276600.0
2011-11-17 15:00:00,27.02,27.08,26.95,27.03,362500.0,27.02,27.08,26.95,27.03,362500.0
2011-11-18 09:30:00,27.3,27.3,27.06,27.17,101800.0,27.3,27.3,27.06,27.17,101800.0
2011-11-18 10:00:00,27.18,27.37,27.01,27.36,129300.0,27.18,27.37,27.01,27.36,129300.0
2011-11-18 11:00:00,27.35,27.4,27.17,27.2,84400.0,27.35,27.4,27.17,27.2,84400.0
2011-11-18 12:00:00,27.2,27.24,27.1,27.13,85600.0,27.2,27.24,27.1,27.13,85600.0
2011-11-18 13:00:00,27.13,27.29,27.13,27.25,52800.0,27.13,27.29,27.13,27.25,52800.0
2011-11-18 14:00:00,27.25,27.37,27.23,27.26,124700.0,27.25,27.37,27.23,27.26,124700.0
2011-11-18 15:00:00,27.26,27.3,27.17,27.23,243400.0,27.26,27.3,27.17,27.23,243400.0
2011-11-21 09:30:00,26.79,27.0,26.63,26.73,84500.0,26.79,27.0,26.63,26.73,84500.0
2011-11-21 10:00:00,26.73,26.78,26.58,26.58,84700.0,26.73,26.78,26.58,26.58,84700.0
2011-11-21 11:00:00,26.58,26.7,26.54,26.68,75200.0,26.58,26.7,26.54,26.68,75200.0
2011-11-21 12:00:00,26.68,26.78,26.66,26.7,92300.0,26.68,26.78,26.66,26.7,92300.0
2011-11-21 13:00:00,26.7,26.86,26.67,26.67,104800.0,26.7,26.86,26.67,26.67,104800.0
2011-11-21 14:00:00,26.67,26.86,26.65,26.73,87700.0,26.67,26.86,26.65,26.73,87700.0
2011-11-21 15:00:00,26.72,26.89,26.67,26.69,162800.0,26.72,26.89,26.67,26.69,162800.0
2011-11-22 09:30:00,26.7,26.83,26.59,26.7,27000.0,26.7,26.83,26.59,26.7,27000.0
2011-11-22 10:00:00,26.72,26.78,26.62,26.62,88500.0,26.72,26.78,26.62,26.62,88500.0
2011-11-22 11:00:00,26.63,26.81,26.59,26.81,93200.0,26.63,26.81,26.59,26.81,93200.0
2011-11-22 12:00:00,26.8,26.89,26.74,26.88,57400.0,26.8,26.89,26.74,26.88,57400.0
2011-11-22 13:00:00,26.89,26.98,26.79,26.81,87800.0,26.89,26.98,26.79,26.81,87800.0
2011-11-22 14:00:00,26.81,26.81,26.68,26.7,76000.0,26.81,26.81,26.68,26.7,76000.0
2011-11-22 15:00:00,26.7,26.82,26.69,26.71,244500.0,26.7,26.82,26.69,26.71,244500.0
2011-11-23 09:30:00,26.44,26.49,26.28,26.34,73300.0,26.44,26.49,26.28,26.34,73300.0
2011-11-23 10:00:00,26.32,26.4,26.18,26.4,90200.0,26.32,26.4,26.18,26.4,90200.0
2011-11-23 11:00:00,26.39,26.41,26.24,26.31,78300.0,26.39,26.41,26.24,26.31,78300.0
2011-11-23 12:00:00,26.31,26.39,26.26,26.39,69800.0,26.31,26.39,26.26,26.39,69800.0
2011-11-23 13:00:00,26.38,26.45,26.32,26.33,60700.0,26.38,26.45,26.32,26.33,60700.0
2011-11-23 14:00:00,26.32,26.36,26.25,26.31,108400.0,26.32,26.36,26.25,26.31,108400.0
2011-11-23 15:00:00,26.31,26.46,26.24,26.31,197000.0,26.31,26.46,26.24,26.31,197000.0
2011-11-25 09:30:00,26.26,26.57,26.19,26.37,38600.0,26.26,26.57,26.19,26.37,38600.0
2011-11-25 10:00:00,26.34,26.63,26.34,26.57,72500.0,26.34,26.63,26.34,26.57,72500.0
2011-11-25 11:00:00,26.57,26.74,26.5,26.57,160600.0,26.57,26.74,26.5,26.57,160600.0
2011-11-25 12:00:00,26.56,26.71,26.46,26.67,399200.0,26.56,26.71,26.46,26.67,399200.0
2011-11-28 09:30:00,27.03,27.35,26.96,27.15,254400.0,27.03,27.35,26.96,27.15,254400.0
2011-11-28 10:00:00,27.15,27.29,27.08,27.28,170900.0,27.15,27.29,27.08,27.28,170900.0
2011-11-28 11:00:00,27.28,27.32,27.2,27.24,120200.0,27.28,27.32,27.2,27.24,120200.0
2011-11-28 12:00:00,27.24,27.25,27.09,27.1,109500.0,27.24,27.25,27.09,27.1,109500.0
2011-11-28 13:00:00,27.09,27.17,27.03,27.05,157000.0,27.09,27.17,27.03,27.05,157000.0
2011-11-28 14:00:00,27.05,27.2,27.04,27.06,153500.0,27.05,27.2,27.04,27.06,153500.0
2011-11-28 15:00:00,27.06,27.23,27.01,27.21,416900.0,27.06,27.23,27.01,27.21,416900.0
2011-11-29 09:30:00,27.16,27.26,27.05,27.19,61200.0,27.16,27.26,27.05,27.19,61200.0
2011-11-29 10:00:00,27.19,27.41,27.15,27.26,76900.0,27.19,27.41,27.15,27.26,76900.0
2011-11-29 11:00:00,27.26,27.27,27.12,27.15,56600.0,27.26,27.27,27.12,27.15,56600.0
2011-11-29 12:00:00,27.16,27.29,27.08,27.14,88700.0,27.16,27.29,27.08,27.14,88700.0
2011-11-29 13:00:00,27.14,27.2,27.05,27.07,62200.0,27.14,27.2,27.05,27.07,62200.0
2011-11-29 14:00:00,27.06,27.21,27.01,27.12,99700.0,27.06,27.21,27.01,27.12,99700.0
2011-11-29 15:00:00,27.12,27.27,27.0,27.05,273300.0,27.12,27.27,27.0,27.05,273300.0
2011-11-30 09:30:00,27.5,27.8,27.37,27.72,89200.0,27.5,27.8,27.37,27.72,89200.0
2011-11-30 10:00:00,27.76,27.78,27.69,27.77,152900.0,27.76,27.78,27.69,27.77,152900.0
2011-11-30 11:00:00,27.77,27.8,27.66,27.67,138300.0,27.77,27.8,27.66,27.67,138300.0
2011-11-30 12:00:00,27.66,27.7,27.63,27.66,113300.0,27.66,27.7,27.63,27.66,113300.0
2011-11-30 13:00:00,27.66,27.69,27.61,27.61,160700.0,27.66,27.69,27.61,27.61,160700.0
2011-11-30 14:00:00,27.62,27.67,27.57,27.61,148600.0,27.62,27.67,27.57,27.61,148600.0
2011-11-30 15:00:00,27.61,27.94,27.59,27.94,583000.0,27.61,27.94,27.59,27.94,583000.0
2011-12-01 09:30:00,28.0,28.05,27.33,27.62,320200.0,28.0,28.05,27.33,27.62,320200.0
2011-12-01 10:00:00,27.61,27.75,27.5,27.75,225200.0,27.61,27.75,27.5,27.75,225200.0
2011-12-01 11:00:00,27.75,27.88,27.69,27.79,161300.0,27.75,27.88,27.69,27.79,161300.0
2011-12-01 12:00:00,27.79,27.8,27.66,27.68,95100.0,27.79,27.8,27.66,27.68,95100.0
2011-12-01 13:00:00,27.69,27.83,27.69,27.8,86700.0,27.69,27.83,27.69,27.8,86700.0
2011-12-01 14:00:00,27.8,27.84,27.75,27.77,148200.0,27.8,27.84,27.75,27.77,148200.0
2011-12-01 15:00:00,27.78,27.78,27.49,27.5,421300.0,27.78,27.78,27.49,27.5,421300.0
2011-12-02 09:30:00,27.64,27.9,27.61,27.8,339800.0,27.64,27.9,27.61,27.8,339800.0
2011-12-02 10:00:00,27.8,27.86,27.71,27.74,267500.0,27.8,27.86,27.71,27.74,267500.0
2011-12-02 11:00:00,27.74,27.77,27.45,27.54,182400.0,27.74,27.77,27.45,27.54,182400.0
2011-12-02 12:00:00,27.54,27.71,27.5,27.66,100300.0,27.54,27.71,27.5,27.66,100300.0
2011-12-02 13:00:00,27.65,27.7,27.6,27.64,152200.0,27.65,27.7,27.6,27.64,152200.0
2011-12-02 14:00:00,27.63,27.66,27.56,27.63,266600.0,27.63,27.66,27.56,27.63,266600.0
2011-12-02 15:00:00,27.63,27.65,27.4,27.43,515300.0,27.63,27.65,27.4,27.43,515300.0
2011-12-05 09:30:00,27.65,27.78,27.58,27.71,166700.0,27.65,27.78,27.58,27.71,166700.0
2011-12-05 10:00:00,27.71,27.9,27.67,27.87,191200.0,27.71,27.9,27.67,27.87,191200.0
2011-12-05 11:00:00,27.87,27.92,27.85,27.88,127100.0,27.87,27.92,27.85,27.88,127100.0
2011-12-05 12:00:00,27.88,27.9,27.81,27.83,128700.0,27.88,27.9,27.81,27.83,128700.0
2011-12-05 13:00:00,27.83,27.85,27.66,27.71,153600.0,27.83,27.85,27.66,27.71,153600.0
2011-12-05 14:00:00,27.71,27.77,27.62,27.73,143200.0,27.71,27.77,27.62,27.73,143200.0
2011-12-05 15:00:00,27.73,27.75,27.52,27.62,329900.0,27.73,27.75,27.52,27.62,329900.0
2011-12-06 09:30:00,27.6,27.74,27.55,27.67,54200.0,27.6,27.74,27.55,27.67,54200.0
2011-12-06 10:00:00,27.68,27.75,27.65,27.67,124000.0,27.68,27.75,27.65,27.67,124000.0
2011-12-06 11:00:00,27.67,27.71,27.61,27.69,103500.0,27.67,27.71,27.61,27.69,103500.0
2011-12-06 12:00:00,27.68,27.69,27.57,27.61,74400.0,27.68,27.69,27.57,27.61,74400.0
2011-12-06 13:00:00,27.61,27.67,27.58,27.63,86800.0,27.61,27.67,27.58,27.63,86800.0
2011-12-06 14:00:00,27.63,27.69,27.57,27.65,136500.0,27.63,27.69,27.57,27.65,136500.0
2011-12-06 15:00:00,27.65,27.67,27.48,27.51,260100.0,27.65,27.67,27.48,27.51,260100.0
2011-12-07 09:30:00,27.36,27.44,27.21,27.35,139600.0,27.36,27.44,27.21,27.35,139600.0
2011-12-07 10:00:00,27.34,27.41,27.25,27.41,120300.0,27.34,27.41,27.25,27.41,120300.0
2011-12-07 11:00:00,27.41,27.65,27.41,27.61,192400.0,27.41,27.65,27.41,27.61,192400.0
2011-12-07 12:00:00,27.62,27.75,27.57,27.73,136000.0,27.62,27.75,27.57,27.73,136000.0
2011-12-07 13:00:00,27.74,27.74,27.62,27.64,94900.0,27.74,27.74,27.62,27.64,94900.0
2011-12-07 14:00:00,27.65,27.68,27.57,27.63,188500.0,27.65,27.68,27.57,27.63,188500.0
2011-12-07 15:00:00,27.63,27.84,27.63,27.74,224000.0,27.63,27.84,27.63,27.74,224000.0
2011-12-08 09:30:00,27.47,27.77,27.4,27.71,65800.0,27.47,27.77,27.4,27.71,65800.0
2011-12-08 10:00:00,27.7,27.86,27.64,27.71,167900.0,27.7,27.86,27.64,27.71,167900.0
2011-12-08 11:00:00,27.71,27.74,27.55,27.61,96200.0,27.71,27.74,27.55,27.61,96200.0
2011-12-08 12:00:00,27.62,27.66,27.54,27.59,145700.0,27.62,27.66,27.54,27.59,145700.0
2011-12-08 13:00:00,27.59,27.62,27.48,27.59,138400.0,27.59,27.62,27.48,27.59,138400.0
2011-12-08 14:00:00,27.6,27.61,27.53,27.58,107500.0,27.6,27.61,27.53,27.58,107500.0
2011-12-08 15:00:00,27.58,27.82,27.56,27.66,526600.0,27.58,27.82,27.56,27.66,526600.0
2011-12-09 09:30:00,27.56,27.72,27.48,27.71,66300.0,27.56,27.72,27.48,27.71,66300.0
2011-12-09 10:00:00,27.7,27.83,27.63,27.83,86500.0,27.7,27.83,27.63,27.83,86500.0
2011-12-09 11:00:00,27.83,28.0,27.81,27.98,153900.0,27.83,28.0,27.81,27.98,153900.0
2011-12-09 12:00:00,27.99,28.0,27.96,27.98,106700.0,27.99,28.0,27.96,27.98,106700.0
2011-12-09 13:00:00,27.98,27.98,27.89,27.91,74300.0,27.98,27.98,27.89,27.91,74300.0
2011-12-09 14:00:00,27.92,28.0,27.89,27.98,86200.0,27.92,28.0,27.89,27.98,86200.0
2011-12-09 15:00:00,27.98,28.02,27.93,28.02,233200.0,27.98,28.02,27.93,28.02,233200.0
2011-12-12 09:30:00,27.54,27.71,27.4,27.47,91200.0,27.54,27.71,27.4,27.47,91200.0
2011-12-12 10:00:00,27.45,27.48,27.29,27.45,114300.0,27.45,27.48,27.29,27.45,114300.0
2011-12-12 11:00:00,27.44,27.59,27.39,27.45,119100.0,27.44,27.59,27.39,27.45,119100.0
2011-12-12 12:00:00,27.45,27.53,27.44,27.48,71600.0,27.45,27.53,27.44,27.48,71600.0
2011-12-12 13:00:00,27.49,27.49,27.42,27.44,67100.0,27.49,27.49,27.42,27.44,67100.0
2011-12-12 14:00:00,27.44,27.44,27.26,27.34,110000.0,27.44,27.44,27.26,27.34,110000.0
2011-12-12 15:00:00,27.34,27.4,27.25,27.37,224400.0,27.34,27.4,27.25,27.37,224400.0
2011-12-13 09:30:00,27.56,27.77,27.42,27.51,30700.0,27.56,27.77,27.42,27.51,30700.0
2011-12-13 10:00:00,27.52,27.6,27.31,27.4,68400.0,27.52,27.6,27.31,27.4,68400.0
2011-12-13 11:00:00,27.37,27.5,27.26,27.5,60100.0,27.37,27.5,27.26,27.5,60100.0
2011-12-13 12:00:00,27.5,27.51,27.31,27.39,49200.0,27.5,27.51,27.31,27.39,49200.0
2011-12-13 13:00:00,27.38,27.41,27.29,27.36,60800.0,27.38,27.41,27.29,27.36,60800.0
2011-12-13 14:00:00,27.36,27.47,27.08,27.15,126500.0,27.36,27.47,27.08,27.15,126500.0
2011-12-13 15:00:00,27.15,27.2,26.84,26.96,262000.0,27.15,27.2,26.84,26.96,262000.0
2011-12-14 09:30:00,26.92,26.99,26.72,26.87,55700.0,26.92,26.99,26.72,26.87,55700.0
2011-12-14 10:00:00,26.86,26.86,26.67,26.68,96600.0,26.86,26.86,26.67,26.68,96600.0
2011-12-14 11:00:00,26.69,26.78,26.6,26.65,91200.0,26.69,26.78,26.6,26.65,91200.0
2011-12-14 12:00:00,26.65,26.73,26.59,26.73,111200.0,26.65,26.73,26.59,26.73,111200.0
2011-12-14 13:00:00,26.73,26.85,26.68,26.72,103500.0,26.73,26.85,26.68,26.72,103500.0
2011-12-14 14:00:00,26.72,26.78,26.64,26.7,126700.0,26.72,26.78,26.64,26.7,126700.0
2011-12-14 15:00:00,26.7,26.79,26.67,26.68,181400.0,26.7,26.79,26.67,26.68,181400.0
2011-12-15 09:30:00,26.99,27.09,26.74,26.83,37500.0,26.99,27.09,26.74,26.83,37500.0
2011-12-15 10:00:00,26.82,26.89,26.61,26.67,84300.0,26.82,26.89,26.61,26.67,84300.0
2011-12-15 11:00:00,26.67,26.75,26.62,26.65,53200.0,26.67,26.75,26.62,26.65,53200.0
2011-12-15 12:00:00,26.66,26.78,26.66,26.75,64000.0,26.66,26.78,26.66,26.75,64000.0
2011-12-15 13:00:00,26.75,26.78,26.64,26.72,73100.0,26.75,26.78,26.64,26.72,73100.0
2011-12-15 14:00:00,26.72,26.75,26.59,26.6,103000.0,26.72,26.75,26.59,26.6,103000.0
2011-12-15 15:00:00,26.61,26.79,26.61,26.73,203700.0,26.61,26.79,26.61,26.73,203700.0
2011-12-16 09:30:00,26.8,27.17,26.66,27.15,235000.0,26.8,27.17,26.66,27.15,235000.0
2011-12-16 10:00:00,27.16,27.31,27.13,27.2,77800.0,27.16,27.31,27.13,27.2,77800.0
2011-12-16 11:00:00,27.2,27.2,26.98,26.98,54300.0,27.2,27.2,26.98,26.98,54300.0
2011-12-16 12:00:00,26.97,27.01,26.87,26.93,93600.0,26.97,27.01,26.87,26.93,93600.0
2011-12-16 13:00:00,26.94,26.98,26.92,26.94,86400.0,26.94,26.98,26.92,26.94,86400.0
2011-12-16 14:00:00,26.95,26.98,26.9,26.98,93000.0,26.95,26.98,26.9,26.98,93000.0
2011-12-16 15:00:00,26.97,27.0,26.86,26.89,284400.0,26.97,27.0,26.86,26.89,284400.0
2011-12-19 09:30:00,26.95,27.1,26.95,27.01,38500.0,26.95,27.1,26.95,27.01,38500.0
2011-12-19 10:00:00,27.0,27.21,26.94,26.96,79100.0,27.0,27.21,26.94,26.96,79100.0
2011-12-19 11:00:00,26.96,26.98,26.83,26.87,101000.0,26.96,26.98,26.83,26.87,101000.0
2011-12-19 12:00:00,26.85,26.94,26.84,26.91,60800.0,26.85,26.94,26.84,26.91,60800.0
2011-12-19 13:00:00,26.9,26.91,26.76,26.78,56000.0,26.9,26.91,26.76,26.78,56000.0
2011-12-19 14:00:00,26.78,26.78,26.68,26.69,98300.0,26.78,26.78,26.68,26.69,98300.0
2011-12-19 15:00:00,26.69,26.73,26.42,26.52,329900.0,26.69,26.73,26.42,26.52,329900.0
2011-12-20 09:30:00,26.84,27.19,26.65,27.15,57000.0,26.84,27.19,26.65,27.15,57000.0
2011-12-20 10:00:00,27.16,27.29,27.08,27.24,76800.0,27.16,27.29,27.08,27.24,76800.0
2011-12-20 11:00:00,27.25,27.43,27.25,27.35,119200.0,27.25,27.43,27.25,27.35,119200.0
2011-12-20 12:00:00,27.35,27.4,27.31,27.39,60100.0,27.35,27.4,27.31,27.39,60100.0
2011-12-20 13:00:00,27.4,27.43,27.31,27.35,79100.0,27.4,27.43,27.31,27.35,79100.0
2011-12-20 14:00:00,27.35,27.43,27.31,27.43,59400.0,27.35,27.43,27.31,27.43,59400.0
2011-12-20 15:00:00,27.42,27.46,27.36,27.38,197300.0,27.42,27.46,27.36,27.38,197300.0
2011-12-21 09:30:00,27.23,27.33,26.78,26.9,66100.0,27.23,27.33,26.78,26.9,66100.0
2011-12-21 10:00:00,26.85,26.98,26.78,26.91,161100.0,26.85,26.98,26.78,26.91,161100.0
2011-12-21 11:00:00,26.9,26.9,26.74,26.81,122700.0,26.9,26.9,26.74,26.81,122700.0
2011-12-21 12:00:00,26.83,26.85,26.53,26.54,66000.0,26.83,26.85,26.53,26.54,66000.0
2011-12-21 13:00:00,26.54,26.61,26.47,26.6,95200.0,26.54,26.61,26.47,26.6,95200.0
2011-12-21 14:00:00,26.6,26.69,26.59,26.65,111700.0,26.6,26.69,26.59,26.65,111700.0
2011-12-21 15:00:00,26.66,26.78,26.59,26.74,301800.0,26.66,26.78,26.59,26.74,301800.0
2011-12-22 09:30:00,26.83,26.99,26.52,26.93,36600.0,26.83,26.99,26.52,26.93,36600.0
2011-12-22 10:00:00,26.94,26.99,26.76,26.85,112500.0,26.94,26.99,26.76,26.85,112500.0
2011-12-22 11:00:00,26.85,26.96,26.71,26.95,213900.0,26.85,26.96,26.71,26.95,213900.0
2011-12-22 12:00:00,26.95,27.05,26.92,27.03,152800.0,26.95,27.05,26.92,27.03,152800.0
2011-12-22 13:00:00,27.03,27.12,27.02,27.1,58800.0,27.03,27.12,27.02,27.1,58800.0
2011-12-22 14:00:00,27.09,27.18,27.08,27.18,100700.0,27.09,27.18,27.08,27.18,100700.0
2011-12-22 15:00:00,27.18,27.28,27.17,27.21,274500.0,27.18,27.28,27.17,27.21,274500.0
2011-12-23 09:30:00,27.02,27.17,27.02,27.15,56300.0,27.02,27.17,27.02,27.15,56300.0
2011-12-23 10:00:00,27.14,27.15,27.0,27.01,79300.0,27.14,27.15,27.0,27.01,79300.0
2011-12-23 11:00:00,27.02,27.08,27.01,27.06,77300.0,27.02,27.08,27.01,27.06,77300.0
2011-12-23 12:00:00,27.05,27.22,27.05,27.21,74300.0,27.05,27.22,27.05,27.21,74300.0
2011-12-23 13:00:00,27.21,27.33,27.16,27.32,172500.0,27.21,27.33,27.16,27.32,172500.0
2011-12-23 14:00:00,27.31,27.33,27.29,27.3,104000.0,27.31,27.33,27.29,27.3,104000.0
2011-12-23 15:00:00,27.3,27.36,27.28,27.33,122000.0,27.3,27.36,27.28,27.33,122000.0
2011-12-27 09:30:00,27.24,27.38,27.08,27.31,21300.0,27.24,27.38,27.08,27.31,21300.0
2011-12-27 10:00:00,27.34,27.42,27.29,27.31,35400.0,27.34,27.42,27.29,27.31,35400.0
2011-12-27 11:00:00,27.31,27.43,27.31,27.42,32100.0,27.31,27.43,27.31,27.42,32100.0
2011-12-27 12:00:00,27.43,27.49,27.41,27.41,16900.0,27.43,27.49,27.41,27.41,16900.0
2011-12-27 13:00:00,27.4,27.41,27.37,27.41,16300.0,27.4,27.41,27.37,27.41,16300.0
2011-12-27 14:00:00,27.41,27.44,27.33,27.35,39400.0,27.41,27.44,27.33,27.35,39400.0
2011-12-27 15:00:00,27.35,27.42,27.35,27.36,146200.0,27.35,27.42,27.35,27.36,146200.0
2011-12-28 09:30:00,27.39,27.39,27.23,27.28,25800.0,27.39,27.39,27.23,27.28,25800.0
2011-12-28 10:00:00,27.27,27.32,27.04,27.06,52000.0,27.27,27.32,27.04,27.06,52000.0
2011-12-28 11:00:00,27.05,27.12,27.01,27.08,31900.0,27.05,27.12,27.01,27.08,31900.0
2011-12-28 12:00:00,27.09,27.13,27.02,27.02,24100.0,27.09,27.13,27.02,27.02,24100.0
2011-12-28 13:00:00,27.03,27.09,27.03,27.06,19600.0,27.03,27.09,27.03,27.06,19600.0
2011-12-28 14:00:00,27.06,27.06,26.95,27.01,54300.0,27.06,27.06,26.95,27.01,54300.0
2011-12-28 15:00:00,27.01,27.02,26.9,26.95,101500.0,27.01,27.02,26.9,26.95,101500.0
2011-12-29 09:30:00,27.03,27.12,26.96,27.0,15700.0,27.03,27.12,26.96,27.0,15700.0
2011-12-29 10:00:00,27.03,27.06,26.95,26.95,72500.0,27.03,27.06,26.95,26.95,72500.0
2011-12-29 11:00:00,26.97,27.05,26.92,27.05,57800.0,26.97,27.05,26.92,27.05,57800.0
2011-12-29 12:00:00,27.05,27.05,26.97,27.03,25400.0,27.05,27.05,26.97,27.03,25400.0
2011-12-29 13:00:00,27.04,27.09,26.99,27.05,23200.0,27.04,27.09,26.99,27.05,23200.0
2011-12-29 14:00:00,27.06,27.06,27.02,27.02,27600.0,27.06,27.06,27.02,27.02,27600.0
2011-12-29 15:00:00,27.03,27.1,27.01,27.06,128800.0,27.03,27.1,27.01,27.06,128800.0
2011-12-30 09:30:00,27.09,27.17,26.96,27.16,22300.0,27.09,27.17,26.96,27.16,22300.0
2011-12-30 10:00:00,27.17,27.27,27.15,27.25,48000.0,27.17,27.27,27.15,27.25,48000.0
2011-12-30 11:00:00,27.25,27.3,27.2,27.2,38800.0,27.25,27.3,27.2,27.2,38800.0
2011-12-30 12:00:00,27.22,27.24,27.17,27.17,23900.0,27.22,27.24,27.17,27.17,23900.0
2011-12-30 13:00:00,27.16,27.17,27.1,27.15,18700.0,27.16,27.17,27.1,27.15,18700.0
2011-12-30 14:00:00,27.14,27.18,27.12,27.17,61700.0,27.14,27.18,27.12,27.17,61700.0
2011-12-30 15:00:00,27.18,27.3,27.16,27.2,200400.0,27.18,27.3,27.16,27.2,200400.0
2012-01-03 09:30:00,27.53,27.7,27.44,27.57,63200.0,27.53,27.7,27.44,27.57,63200.0
2012-01-03 10:00:00,27.56,27.69,27.55,27.64,98800.0,27.56,27.69,27.55,27.64,98800.0
2012-01-03 11:00:00,27.65,27.69,27.43,27.44,64100.0,27.65,27.69,27.43,27.44,64100.0
2012-01-03 12:00:00,27.41,27.41,27.18,27.24,76400.0,27.41,27.41,27.18,27.24,76400.0
2012-01-03 13:00:00,27.24,27.29,27.07,27.13,110800.0,27.24,27.29,27.07,27.13,110800.0
2012-01-03 14:00:00,27.13,27.13,27.05,27.1,113900.0,27.13,27.13,27.05,27.1,113900.0
2012-01-03 15:00:00,27.11,27.11,26.97,27.0,235100.0,27.11,27.11,26.97,27.0,235100.0
2012-01-04 09:30:00,26.91,26.92,26.69,26.78,34100.0,26.91,26.92,26.69,26.78,34100.0
2012-01-04 10:00:00,26.77,26.79,26.6,26.63,97600.0,26.77,26.79,26.6,26.63,97600.0
2012-01-04 11:00:00,26.63,26.64,26.51,26.52,79900.0,26.63,26.64,26.51,26.52,79900.0
2012-01-04 12:00:00,26.52,26.57,26.5,26.53,77700.0,26.52,26.57,26.5,26.53,77700.0
2012-01-04 13:00:00,26.52,26.54,26.44,26.52,85800.0,26.52,26.54,26.44,26.52,85800.0
2012-01-04 14:00:00,26.52,26.69,26.51,26.66,107500.0,26.52,26.69,26.51,26.66,107500.0
2012-01-04 15:00:00,26.67,26.67,26.49,26.49,265700.0,26.67,26.67,26.49,26.49,265700.0
2012-01-05 09:30:00,26.48,26.56,26.37,26.45,54600.0,26.48,26.56,26.37,26.45,54600.0
2012-01-05 10:00:00,26.44,26.58,26.33,26.52,92200.0,26.44,26.58,26.33,26.52,92200.0
2012-01-05 11:00:00,26.53,26.78,26.53,26.75,67800.0,26.53,26.78,26.53,26.75,67800.0
2012-01-05 12:00:00,26.75,26.88,26.74,26.87,84700.0,26.75,26.88,26.74,26.87,84700.0
2012-01-05 13:00:00,26.87,26.93,26.82,26.9,58200.0,26.87,26.93,26.82,26.9,58200.0
2012-01-05 14:00:00,26.91,26.94,26.81,26.82,67200.0,26.91,26.94,26.81,26.82,67200.0
2012-01-05 15:00:00,26.83,26.89,26.79,26.84,298200.0,26.83,26.89,26.79,26.84,298200.0
2012-01-06 09:30:00,26.87,26.87,26.61,26.68,45700.0,26.87,26.87,26.61,26.68,45700.0
2012-01-06 10:00:00,26.68,26.91,26.68,26.87,78100.0,26.68,26.91,26.68,26.87,78100.0
2012-01-06 11:00:00,26.88,27.1,26.87,27.07,178000.0,26.88,27.1,26.87,27.07,178000.0
2012-01-06 12:00:00,27.06,27.09,26.76,26.78,125900.0,27.06,27.09,26.76,26.78,125900.0
2012-01-06 13:00:00,26.78,26.95,26.74,26.88,33700.0,26.78,26.95,26.74,26.88,33700.0
2012-01-06 14:00:00,26.89,26.94,26.87,26.9,42000.0,26.89,26.94,26.87,26.9,42000.0
2012-01-06 15:00:00,26.9,26.96,26.83,26.85,106800.0,26.9,26.96,26.83,26.85,106800.0
2012-01-09 09:30:00,26.86,26.93,26.78,26.79,22700.0,26.86,26.93,26.78,26.79,22700.0
2012-01-09 10:00:00,26.79,26.92,26.73,26.8,47600.0,26.79,26.92,26.73,26.8,47600.0
2012-01-09 11:00:00,26.8,26.93,26.68,26.81,87000.0,26.8,26.93,26.68,26.81,87000.0
2012-01-09 12:00:00,26.82,27.0,26.81,26.99,41600.0,26.82,27.0,26.81,26.99,41600.0
2012-01-09 13:00:00,26.99,27.09,26.95,27.03,99700.0,26.99,27.09,26.95,27.03,99700.0
2012-01-09 14:00:00,27.04,27.2,27.01,27.18,102000.0,27.04,27.2,27.01,27.18,102000.0
2012-01-09 15:00:00,27.19,27.22,27.02,27.04,200400.0,27.19,27.22,27.02,27.04,200400.0
2012-01-10 09:30:00,27.22,27.34,27.2,27.29,25900.0,27.22,27.34,27.2,27.29,25900.0
2012-01-10 10:00:00,27.31,27.38,27.21,27.38,83500.0,27.31,27.38,27.21,27.38,83500.0
2012-01-10 11:00:00,27.36,27.41,27.31,27.36,33400.0,27.36,27.41,27.31,27.36,33400.0
2012-01-10 12:00:00,27.38,27.42,27.29,27.36,34000.0,27.38,27.42,27.29,27.36,34000.0
2012-01-10 13:00:00,27.36,27.41,27.31,27.31,55200.0,27.36,27.41,27.31,27.31,55200.0
2012-01-10 14:00:00,27.3,27.34,27.26,27.3,52600.0,27.3,27.34,27.26,27.3,52600.0
2012-01-10 15:00:00,27.3,27.48,27.29,27.47,288200.0,27.3,27.48,27.29,27.47,288200.0
2012-01-11 09:30:00,27.48,27.54,27.35,27.51,48100.0,27.48,27.54,27.35,27.51,48100.0
2012-01-11 10:00:00,27.49,27.64,27.47,27.57,61400.0,27.49,27.64,27.47,27.57,61400.0
2012-01-11 11:00:00,27.57,27.69,27.56,27.67,63700.0,27.57,27.69,27.56,27.67,63700.0
2012-01-11 12:00:00,27.67,27.69,27.61,27.65,39000.0,27.67,27.69,27.61,27.65,39000.0
2012-01-11 13:00:00,27.66,27.7,27.62,27.66,43700.0,27.66,27.7,27.62,27.66,43700.0
2012-01-11 14:00:00,27.66,27.7,27.65,27.69,47900.0,27.66,27.7,27.65,27.69,47900.0
2012-01-11 15:00:00,27.69,27.75,27.67,27.69,117400.0,27.69,27.75,27.67,27.69,117400.0
2012-01-12 09:30:00,27.71,27.77,27.58,27.76,93300.0,27.71,27.77,27.58,27.76,93300.0
2012-01-12 10:00:00,27.75,27.76,27.53,27.71,97400.0,27.75,27.76,27.53,27.71,97400.0
2012-01-12 11:00:00,27.71,27.96,27.71,27.89,126800.0,27.71,27.96,27.71,27.89,126800.0
2012-01-12 12:00:00,27.89,27.89,27.8,27.82,69700.0,27.89,27.89,27.8,27.82,69700.0
2012-01-12 13:00:00,27.82,27.84,27.76,27.83,55900.0,27.82,27.84,27.76,27.83,55900.0
2012-01-12 14:00:00,27.82,27.84,27.79,27.81,49900.0,27.82,27.84,27.79,27.81,49900.0
2012-01-12 15:00:00,27.8,27.83,27.75,27.8,114200.0,27.8,27.83,27.75,27.8,114200.0
2012-01-13 09:30:00,27.67,27.73,27.57,27.67,28900.0,27.67,27.73,27.57,27.67,28900.0
2012-01-13 10:00:00,27.67,27.75,27.43,27.73,106700.0,27.67,27.75,27.43,27.73,106700.0
2012-01-13 11:00:00,27.74,27.89,27.7,27.84,78300.0,27.74,27.89,27.7,27.84,78300.0
2012-01-13 12:00:00,27.84,27.86,27.75,27.84,70200.0,27.84,27.86,27.75,27.84,70200.0
2012-01-13 13:00:00,27.83,27.86,27.75,27.85,70000.0,27.83,27.86,27.75,27.85,70000.0
2012-01-13 14:00:00,27.85,27.87,27.79,27.83,76300.0,27.85,27.87,27.79,27.83,76300.0
2012-01-13 15:00:00,27.83,27.87,27.8,27.82,173300.0,27.83,27.87,27.8,27.82,173300.0
2012-01-17 09:30:00,27.95,28.1,27.91,28.04,88400.0,27.95,28.1,27.91,28.04,88400.0
2012-01-17 10:00:00,28.05,28.22,28.02,28.07,122400.0,28.05,28.22,28.02,28.07,122400.0
2012-01-17 11:00:00,28.08,28.25,28.08,28.23,69300.0,28.08,28.25,28.08,28.23,69300.0
2012-01-17 12:00:00,28.23,28.25,28.15,28.18,72100.0,28.23,28.25,28.15,28.18,72100.0
2012-01-17 13:00:00,28.18,28.29,28.18,28.27,47200.0,28.18,28.29,28.18,28.27,47200.0
2012-01-17 14:00:00,28.26,28.27,28.1,28.1,65300.0,28.26,28.27,28.1,28.1,65300.0
2012-01-17 15:00:00,28.11,28.11,27.97,28.03,139400.0,28.11,28.11,27.97,28.03,139400.0
2012-01-18 09:30:00,27.96,28.19,27.95,28.17,54500.0,27.96,28.19,27.95,28.17,54500.0
2012-01-18 10:00:00,28.19,28.31,28.19,28.3,74500.0,28.19,28.31,28.19,28.3,74500.0
2012-01-18 11:00:00,28.3,28.45,28.3,28.44,86300.0,28.3,28.45,28.3,28.44,86300.0
2012-01-18 12:00:00,28.44,28.5,28.39,28.48,84900.0,28.44,28.5,28.39,28.48,84900.0
2012-01-18 13:00:00,28.48,28.48,28.41,28.46,63000.0,28.48,28.48,28.41,28.46,63000.0
2012-01-18 14:00:00,28.46,28.54,28.45,28.5,137300.0,28.46,28.54,28.45,28.5,137300.0
2012-01-18 15:00:00,28.5,28.53,28.42,28.48,140400.0,28.5,28.53,28.42,28.48,140400.0
2012-01-19 09:30:00,28.56,28.66,28.41,28.63,298400.0,28.56,28.66,28.41,28.63,298400.0
2012-01-19 10:00:00,28.62,28.88,28.57,28.86,178300.0,28.62,28.88,28.57,28.86,178300.0
2012-01-19 11:00:00,28.87,28.88,28.8,28.81,160100.0,28.87,28.88,28.8,28.81,160100.0
2012-01-19 12:00:00,28.8,28.88,28.77,28.85,94400.0,28.8,28.88,28.77,28.85,94400.0
2012-01-19 13:00:00,28.85,28.86,28.78,28.78,91000.0,28.85,28.86,28.78,28.78,91000.0
2012-01-19 14:00:00,28.78,28.81,28.72,28.75,126600.0,28.78,28.81,28.72,28.75,126600.0
2012-01-19 15:00:00,28.75,28.85,28.72,28.85,231100.0,28.75,28.85,28.72,28.85,231100.0
2012-01-20 09:30:00,28.82,28.99,28.76,28.89,94600.0,28.82,28.99,28.76,28.89,94600.0
2012-01-20 10:00:00,28.92,29.1,28.86,29.02,221400.0,28.92,29.1,28.86,29.02,221400.0
2012-01-20 11:00:00,29.02,29.02,28.96,29.02,82700.0,29.02,29.02,28.96,29.02,82700.0
2012-01-20 12:00:00,29.02,29.09,29.01,29.09,67000.0,29.02,29.09,29.01,29.09,67000.0
2012-01-20 13:00:00,29.08,29.2,29.05,29.05,106600.0,29.08,29.2,29.05,29.05,106600.0
2012-01-20 14:00:00,29.05,29.07,28.95,29.01,89500.0,29.05,29.07,28.95,29.01,89500.0
2012-01-20 15:00:00,29.01,29.2,29.0,29.2,270100.0,29.01,29.2,29.0,29.2,270100.0
2012-01-23 09:30:00,29.12,29.3,29.01,29.28,39300.0,29.12,29.3,29.01,29.28,39300.0
2012-01-23 10:00:00,29.29,29.35,29.14,29.18,85300.0,29.29,29.35,29.14,29.18,85300.0
2012-01-23 11:00:00,29.18,29.23,29.01,29.06,93500.0,29.18,29.23,29.01,29.06,93500.0
2012-01-23 12:00:00,29.06,29.08,28.96,29.06,76300.0,29.06,29.08,28.96,29.06,76300.0
2012-01-23 13:00:00,29.06,29.21,29.06,29.18,74500.0,29.06,29.21,29.06,29.18,74500.0
2012-01-23 14:00:00,29.18,29.21,29.06,29.19,133700.0,29.18,29.21,29.06,29.19,133700.0
2012-01-23 15:00:00,29.19,29.24,29.14,29.2,122600.0,29.19,29.24,29.14,29.2,122600.0
2012-01-24 09:30:00,29.1,29.25,28.9,29.23,42800.0,29.1,29.25,28.9,29.23,42800.0
2012-01-24 10:00:00,29.22,29.43,29.21,29.42,72300.0,29.22,29.43,29.21,29.42,72300.0
2012-01-24 11:00:00,29.42,29.54,29.29,29.33,219800.0,29.42,29.54,29.29,29.33,219800.0
2012-01-24 12:00:00,29.33,29.36,29.26,29.3,64700.0,29.33,29.36,29.26,29.3,64700.0
2012-01-24 13:00:00,29.31,29.31,29.18,29.22,169400.0,29.31,29.31,29.18,29.22,169400.0
2012-01-24 14:00:00,29.22,29.26,29.17,29.17,65900.0,29.22,29.26,29.17,29.17,65900.0
2012-01-24 15:00:00,29.17,29.2,29.12,29.14,192200.0,29.17,29.2,29.12,29.14,192200.0
2012-01-25 09:30:00,29.07,29.13,29.02,29.13,133600.0,29.07,29.13,29.02,29.13,133600.0
2012-01-25 10:00:00,29.13,29.15,29.04,29.13,213900.0,29.13,29.15,29.04,29.13,213900.0
2012-01-25 11:00:00,29.14,29.15,29.11,29.13,66500.0,29.14,29.15,29.11,29.13,66500.0
2012-01-25 12:00:00,29.13,29.15,29.03,29.04,67700.0,29.13,29.15,29.03,29.04,67700.0
2012-01-25 13:00:00,29.04,29.2,29.04,29.19,130800.0,29.04,29.2,29.04,29.19,130800.0
2012-01-25 14:00:00,29.18,29.18,29.05,29.12,88000.0,29.18,29.18,29.05,29.12,88000.0
2012-01-25 15:00:00,29.11,29.23,29.11,29.19,134200.0,29.11,29.23,29.11,29.19,134200.0
2012-01-26 09:30:00,29.25,29.36,29.21,29.36,206700.0,29.25,29.36,29.21,29.36,206700.0
2012-01-26 10:00:00,29.36,29.37,29.1,29.12,143700.0,29.36,29.37,29.1,29.12,143700.0
2012-01-26 11:00:00,29.13,29.21,29.08,29.15,130000.0,29.13,29.21,29.08,29.15,130000.0
2012-01-26 12:00:00,29.14,29.17,29.06,29.15,77700.0,29.14,29.17,29.06,29.15,77700.0
2012-01-26 13:00:00,29.15,29.19,29.11,29.19,77600.0,29.15,29.19,29.11,29.19,77600.0
2012-01-26 14:00:00,29.19,29.2,29.13,29.14,114700.0,29.19,29.2,29.13,29.14,114700.0
2012-01-26 15:00:00,29.14,29.21,29.12,29.18,165200.0,29.14,29.21,29.12,29.18,165200.0
2012-01-27 09:30:00,28.9,29.35,28.9,29.35,125900.0,28.9,29.35,28.9,29.35,125900.0
2012-01-27 10:00:00,29.35,29.4,29.23,29.34,88900.0,29.35,29.4,29.23,29.34,88900.0
2012-01-27 11:00:00,29.34,29.39,29.27,29.35,48800.0,29.34,29.39,29.27,29.35,48800.0
2012-01-27 12:00:00,29.34,29.4,29.28,29.34,67900.0,29.34,29.4,29.28,29.34,67900.0
2012-01-27 13:00:00,29.33,29.35,29.29,29.3,52100.0,29.33,29.35,29.29,29.3,52100.0
2012-01-27 14:00:00,29.31,29.33,29.22,29.33,87400.0,29.31,29.33,29.22,29.33,87400.0
2012-01-27 15:00:00,29.33,29.35,29.24,29.24,141100.0,29.33,29.35,29.24,29.24,141100.0
2012-01-30 09:30:00,28.93,29.29,28.93,28.99,56900.0,28.93,29.29,28.93,28.99,56900.0
2012-01-30 10:00:00,29.0,29.11,28.86,29.04,77400.0,29.0,29.11,28.86,29.04,77400.0
2012-01-30 11:00:00,29.05,29.3,29.05,29.18,78700.0,29.05,29.3,29.05,29.18,78700.0
2012-01-30 12:00:00,29.19,29.21,29.08,29.14,47500.0,29.19,29.21,29.08,29.14,47500.0
2012-01-30 13:00:00,29.13,29.15,29.04,29.13,91200.0,29.13,29.15,29.04,29.13,91200.0
2012-01-30 14:00:00,29.13,29.15,29.12,29.15,70000.0,29.13,29.15,29.12,29.15,70000.0
2012-01-30 15:00:00,29.14,29.14,29.05,29.07,160700.0,29.14,29.14,29.05,29.07,160700.0
2012-01-31 09:30:00,29.17,29.31,29.08,29.22,48800.0,29.17,29.31,29.08,29.22,48800.0
2012-01-31 10:00:00,29.2,29.3,29.09,29.12,108300.0,29.2,29.3,29.09,29.12,108300.0
2012-01-31 11:00:00,29.13,29.21,29.11,29.16,75300.0,29.13,29.21,29.11,29.16,75300.0
2012-01-31 12:00:00,29.16,29.19,29.15,29.16,59400.0,29.16,29.19,29.15,29.16,59400.0
2012-01-31 13:00:00,29.16,29.22,29.12,29.14,74300.0,29.16,29.22,29.12,29.14,74300.0
2012-01-31 14:00:00,29.14,29.21,29.11,29.18,109500.0,29.14,29.21,29.11,29.18,109500.0
2012-01-31 15:00:00,29.17,29.24,29.13,29.17,170600.0,29.17,29.24,29.13,29.17,170600.0
2012-02-01 09:30:00,29.39,29.45,29.22,29.23,50400.0,29.39,29.45,29.22,29.23,50400.0
2012-02-01 10:00:00,29.22,29.42,29.22,29.41,153600.0,29.22,29.42,29.22,29.41,153600.0
2012-02-01 11:00:00,29.42,29.44,29.37,29.41,109100.0,29.42,29.44,29.37,29.41,109100.0
2012-02-01 12:00:00,29.41,29.42,29.4,29.42,42400.0,29.41,29.42,29.4,29.42,42400.0
2012-02-01 13:00:00,29.42,29.45,29.39,29.4,74300.0,29.42,29.45,29.39,29.4,74300.0
2012-02-01 14:00:00,29.4,29.43,29.38,29.4,233800.0,29.4,29.43,29.38,29.4,233800.0
2012-02-01 15:00:00,29.4,29.5,29.4,29.49,235000.0,29.4,29.5,29.4,29.49,235000.0
2012-02-02 09:30:00,29.5,29.76,29.5,29.66,149700.0,29.5,29.76,29.5,29.66,149700.0
2012-02-02 10:00:00,29.66,29.77,29.64,29.75,185000.0,29.66,29.77,29.64,29.75,185000.0
2012-02-02 11:00:00,29.75,29.76,29.65,29.71,132400.0,29.75,29.76,29.65,29.71,132400.0
2012-02-02 12:00:00,29.71,29.73,29.58,29.72,125000.0,29.71,29.73,29.58,29.72,125000.0
2012-02-02 13:00:00,29.72,29.72,29.66,29.67,38500.0,29.72,29.72,29.66,29.67,38500.0
2012-02-02 14:00:00,29.67,29.67,29.58,29.6,69200.0,29.67,29.67,29.58,29.6,69200.0
2012-02-02 15:00:00,29.6,29.63,29.54,29.58,169700.0,29.6,29.63,29.54,29.58,169700.0
2012-02-03 09:30:00,29.75,29.87,29.68,29.85,74000.0,29.75,29.87,29.68,29.85,74000.0
2012-02-03 10:00:00,29.87,29.88,29.76,29.77,141800.0,29.87,29.88,29.76,29.77,141800.0
2012-02-03 11:00:00,29.77,29.77,29.71,29.73,93300.0,29.77,29.77,29.71,29.73,93300.0
2012-02-03 12:00:00,29.73,29.77,29.69,29.74,108800.0,29.73,29.77,29.69,29.74,108800.0
2012-02-03 13:00:00,29.74,29.74,29.66,29.69,87000.0,29.74,29.74,29.66,29.69,87000.0
2012-02-03 14:00:00,29.69,29.76,29.66,29.66,128700.0,29.69,29.76,29.66,29.66,128700.0
2012-02-03 15:00:00,29.67,29.69,29.54,29.63,264600.0,29.67,29.69,29.54,29.63,264600.0
2012-02-06 09:30:00,29.55,29.75,29.5,29.69,59600.0,29.55,29.75,29.5,29.69,59600.0
2012-02-06 10:00:00,29.69,29.89,29.69,29.89,182800.0,29.69,29.89,29.69,29.89,182800.0
2012-02-06 11:00:00,29.9,30.0,29.9,29.98,152700.0,29.9,30.0,29.9,29.98,152700.0
2012-02-06 12:00:00,29.99,30.08,29.9,29.91,172700.0,29.99,30.08,29.9,29.91,172700.0
2012-02-06 13:00:00,29.9,29.91,29.75,29.83,91600.0,29.9,29.91,29.75,29.83,91600.0
2012-02-06 14:00:00,29.84,29.84,29.69,29.69,130700.0,29.84,29.84,29.69,29.69,130700.0
2012-02-06 15:00:00,29.69,29.76,29.68,29.75,206400.0,29.69,29.76,29.68,29.75,206400.0
2012-02-07 09:30:00,29.78,29.88,29.59,29.79,47600.0,29.78,29.88,29.59,29.79,47600.0
2012-02-07 10:00:00,29.78,29.92,29.67,29.92,79700.0,29.78,29.92,29.67,29.92,79700.0
2012-02-07 11:00:00,29.91,29.95,29.81,29.85,59300.0,29.91,29.95,29.81,29.85,59300.0
2012-02-07 12:00:00,29.86,29.9,29.8,29.82,32800.0,29.86,29.9,29.8,29.82,32800.0
2012-02-07 13:00:00,29.83,29.94,29.77,29.87,121600.0,29.83,29.94,29.77,29.87,121600.0
2012-02-07 14:00:00,29.87,29.87,29.7,29.73,59200.0,29.87,29.87,29.7,29.73,59200.0
2012-02-07 15:00:00,29.73,29.85,29.69,29.76,130400.0,29.73,29.85,29.69,29.76,130400.0
2012-02-08 09:30:00,29.72,29.8,29.67,29.79,28500.0,29.72,29.8,29.67,29.79,28500.0
2012-02-08 10:00:00,29.79,29.82,29.58,29.66,51100.0,29.79,29.82,29.58,29.66,51100.0
2012-02-08 11:00:00,29.67,29.76,29.54,29.75,67200.0,29.67,29.76,29.54,29.75,67200.0
2012-02-08 12:00:00,29.75,29.89,29.73,29.89,37900.0,29.75,29.89,29.73,29.89,37900.0
2012-02-08 13:00:00,29.89,29.92,29.85,29.87,43300.0,29.89,29.92,29.85,29.87,43300.0
2012-02-08 14:00:00,29.88,30.05,29.86,30.05,72300.0,29.88,30.05,29.86,30.05,72300.0
2012-02-08 15:00:00,30.05,30.05,29.96,30.04,129700.0,30.05,30.05,29.96,30.04,129700.0
2012-02-09 09:30:00,29.97,30.11,29.89,30.02,103400.0,29.97,30.11,29.89,30.02,103400.0
2012-02-09 10:00:00,30.02,30.1,29.9,30.09,103200.0,30.02,30.1,29.9,30.09,103200.0
2012-02-09 11:00:00,30.1,30.27,30.1,30.25,142600.0,30.1,30.27,30.1,30.25,142600.0
2012-02-09 12:00:00,30.25,30.3,30.24,30.29,86400.0,30.25,30.3,30.24,30.29,86400.0
2012-02-09 13:00:00,30.29,30.3,30.12,30.13,142800.0,30.29,30.3,30.12,30.13,142800.0
2012-02-09 14:00:00,30.13,30.22,30.1,30.18,125400.0,30.13,30.22,30.1,30.18,125400.0
2012-02-09 15:00:00,30.19,30.26,30.14,30.25,443600.0,30.19,30.26,30.14,30.25,443600.0
2012-02-10 09:30:00,30.07,30.19,30.0,30.05,53200.0,30.07,30.19,30.0,30.05,53200.0
2012-02-10 10:00:00,30.03,30.13,30.0,30.13,80100.0,30.03,30.13,30.0,30.13,80100.0
2012-02-10 11:00:00,30.14,30.2,30.11,30.13,64300.0,30.14,30.2,30.11,30.13,64300.0
2012-02-10 12:00:00,30.13,30.17,30.09,30.15,46000.0,30.13,30.17,30.09,30.15,46000.0
2012-02-10 13:00:00,30.16,30.19,30.13,30.14,46000.0,30.16,30.19,30.13,30.14,46000.0
2012-02-10 14:00:00,30.14,30.2,30.09,30.09,62000.0,30.14,30.2,30.09,30.09,62000.0
2012-02-10 15:00:00,30.09,30.14,29.99,30.06,145200.0,30.09,30.14,29.99,30.06,145200.0
2012-02-13 09:30:00,30.27,30.27,29.98,30.18,104800.0,30.27,30.27,29.98,30.18,104800.0
2012-02-13 10:00:00,30.15,30.16,29.83,29.94,111400.0,30.15,30.16,29.83,29.94,111400.0
2012-02-13 11:00:00,29.93,30.08,29.93,30.07,72500.0,29.93,30.08,29.93,30.07,72500.0
2012-02-13 12:00:00,30.07,30.07,29.94,30.0,49600.0,30.07,30.07,29.94,30.0,49600.0
2012-02-13 13:00:00,30.01,30.1,30.01,30.09,67900.0,30.01,30.1,30.01,30.09,67900.0
2012-02-13 14:00:00,30.09,30.15,30.08,30.14,50000.0,30.09,30.15,30.08,30.14,50000.0
2012-02-13 15:00:00,30.14,30.15,30.04,30.13,113600.0,30.14,30.15,30.04,30.13,113600.0
2012-02-14 09:30:00,29.97,30.29,29.92,30.21,42500.0,29.97,30.29,29.92,30.21,42500.0
2012-02-14 10:00:00,30.23,30.24,30.11,30.15,91600.0,30.23,30.24,30.11,30.15,91600.0
2012-02-14 11:00:00,30.16,30.3,30.15,30.2,56000.0,30.16,30.3,30.15,30.2,56000.0
2012-02-14 12:00:00,30.21,30.31,30.21,30.24,66900.0,30.21,30.31,30.21,30.24,66900.0
2012-02-14 13:00:00,30.23,30.31,30.2,30.27,87400.0,30.23,30.31,30.2,30.27,87400.0
2012-02-14 14:00:00,30.26,30.3,30.23,30.27,96200.0,30.26,30.3,30.23,30.27,96200.0
2012-02-14 15:00:00,30.27,30.37,30.25,30.37,194300.0,30.27,30.37,30.25,30.37,194300.0
2012-02-15 09:30:00,30.45,30.45,30.22,30.24,74500.0,30.45,30.45,30.22,30.24,74500.0
2012-02-15 10:00:00,30.25,30.41,30.24,30.33,238500.0,30.25,30.41,30.24,30.33,238500.0
2012-02-15 11:00:00,30.32,30.34,30.23,30.28,206900.0,30.32,30.34,30.23,30.28,206900.0
2012-02-15 12:00:00,30.28,30.29,30.06,30.1,197900.0,30.28,30.29,30.06,30.1,197900.0
2012-02-15 13:00:00,30.08,30.33,30.0,30.3,286300.0,30.08,30.33,30.0,30.3,286300.0
2012-02-15 14:00:00,30.31,30.31,30.18,30.18,146300.0,30.31,30.31,30.18,30.18,146300.0
2012-02-15 15:00:00,30.18,30.24,30.15,30.21,178900.0,30.18,30.24,30.15,30.21,178900.0
2012-02-16 09:30:00,30.2,30.4,30.2,30.32,40900.0,30.2,30.4,30.2,30.32,40900.0
2012-02-16 10:00:00,30.33,30.49,30.31,30.41,139800.0,30.33,30.49,30.31,30.41,139800.0
2012-02-16 11:00:00,30.41,30.43,30.35,30.39,140200.0,30.41,30.43,30.35,30.39,140200.0
2012-02-16 12:00:00,30.4,30.41,30.33,30.36,79000.0,30.4,30.41,30.33,30.36,79000.0
2012-02-16 13:00:00,30.35,30.45,30.34,30.44,96300.0,30.35,30.45,30.34,30.44,96300.0
2012-02-16 14:00:00,30.44,30.49,30.43,30.44,65800.0,30.44,30.49,30.43,30.44,65800.0
2012-02-16 15:00:00,30.44,30.45,30.4,30.42,330500.0,30.44,30.45,30.4,30.42,330500.0
2012-02-17 09:30:00,30.48,30.48,30.36,30.39,55500.0,30.48,30.48,30.36,30.39,55500.0
2012-02-17 10:00:00,30.4,30.48,30.35,30.45,175300.0,30.4,30.48,30.35,30.45,175300.0
2012-02-17 11:00:00,30.45,30.47,30.42,30.45,133200.0,30.45,30.47,30.42,30.45,133200.0
2012-02-17 12:00:00,30.45,30.46,30.41,30.45,30200.0,30.45,30.46,30.41,30.45,30200.0
2012-02-17 13:00:00,30.45,30.46,30.39,30.39,75500.0,30.45,30.46,30.39,30.39,75500.0
2012-02-17 14:00:00,30.39,30.45,30.38,30.39,47200.0,30.39,30.45,30.38,30.39,47200.0
2012-02-17 15:00:00,30.39,30.41,30.29,30.37,188800.0,30.39,30.41,30.29,30.37,188800.0
2012-02-21 09:30:00,30.35,30.5,30.25,30.28,58200.0,30.35,30.5,30.25,30.28,58200.0
2012-02-21 10:00:00,30.29,30.58,30.28,30.57,146300.0,30.29,30.58,30.28,30.57,146300.0
2012-02-21 11:00:00,30.56,30.58,30.46,30.49,58600.0,30.56,30.58,30.46,30.49,58600.0
2012-02-21 12:00:00,30.49,30.53,30.4,30.43,74500.0,30.49,30.53,30.4,30.43,74500.0
2012-02-21 13:00:00,30.42,30.43,30.27,30.32,57900.0,30.42,30.43,30.27,30.32,57900.0
2012-02-21 14:00:00,30.33,30.43,30.29,30.36,92400.0,30.33,30.43,30.29,30.36,92400.0
2012-02-21 15:00:00,30.36,30.44,30.36,30.39,177800.0,30.36,30.44,30.36,30.39,177800.0
2012-02-22 09:30:00,30.13,30.76,30.13,30.76,160500.0,30.13,30.76,30.13,30.76,160500.0
2012-02-22 10:00:00,30.74,30.76,30.56,30.65,101800.0,30.74,30.76,30.56,30.65,101800.0
2012-02-22 11:00:00,30.65,30.69,30.6,30.69,154400.0,30.65,30.69,30.6,30.69,154400.0
2012-02-22 12:00:00,30.69,30.72,30.63,30.67,108100.0,30.69,30.72,30.63,30.67,108100.0
2012-02-22 13:00:00,30.66,30.75,30.65,30.74,144100.0,30.66,30.75,30.65,30.74,144100.0
2012-02-22 14:00:00,30.75,30.75,30.62,30.72,129400.0,30.75,30.75,30.62,30.72,129400.0
2012-02-22 15:00:00,30.71,30.75,30.57,30.61,227600.0,30.71,30.75,30.57,30.61,227600.0
2012-02-23 09:30:00,30.75,30.81,30.25,30.33,319700.0,30.75,30.81,30.25,30.33,319700.0
2012-02-23 10:00:00,30.34,30.53,30.17,30.44,351200.0,30.34,30.53,30.17,30.44,351200.0
2012-02-23 11:00:00,30.45,30.5,30.45,30.49,110600.0,30.45,30.5,30.45,30.49,110600.0
2012-02-23 12:00:00,30.49,30.5,30.34,30.45,79700.0,30.49,30.5,30.34,30.45,79700.0
2012-02-23 13:00:00,30.45,30.6,30.41,30.58,107500.0,30.45,30.6,30.41,30.58,107500.0
2012-02-23 14:00:00,30.57,30.59,30.46,30.59,112500.0,30.57,30.59,30.46,30.59,112500.0
2012-02-23 15:00:00,30.59,30.59,30.43,30.5,413600.0,30.59,30.59,30.43,30.5,413600.0
2012-02-24 09:30:00,30.45,30.47,30.11,30.3,298200.0,30.45,30.47,30.11,30.3,298200.0
2012-02-24 10:00:00,30.3,30.5,30.28,30.39,287100.0,30.3,30.5,30.28,30.39,287100.0
2012-02-24 11:00:00,30.39,30.55,30.37,30.55,202800.0,30.39,30.55,30.37,30.55,202800.0
2012-02-24 12:00:00,30.55,30.74,30.54,30.69,185600.0,30.55,30.74,30.54,30.69,185600.0
2012-02-24 13:00:00,30.69,30.74,30.67,30.7,130000.0,30.69,30.74,30.67,30.7,130000.0
2012-02-24 14:00:00,30.7,30.72,30.59,30.61,162700.0,30.7,30.72,30.59,30.61,162700.0
2012-02-24 15:00:00,30.61,30.73,30.61,30.69,232700.0,30.61,30.73,30.61,30.69,232700.0
2012-02-27 09:30:00,29.83,30.37,29.83,30.33,165200.0,29.83,30.37,29.83,30.33,165200.0
2012-02-27 10:00:00,30.32,30.78,30.32,30.64,190800.0,30.32,30.78,30.32,30.64,190800.0
2012-02-27 11:00:00,30.64,30.79,30.64,30.68,102100.0,30.64,30.79,30.64,30.68,102100.0
2012-02-27 12:00:00,30.69,30.72,30.61,30.69,57500.0,30.69,30.72,30.61,30.69,57500.0
2012-02-27 13:00:00,30.69,30.72,30.64,30.71,119500.0,30.69,30.72,30.64,30.71,119500.0
2012-02-27 14:00:00,30.72,30.74,30.68,30.68,70100.0,30.72,30.74,30.68,30.68,70100.0
2012-02-27 15:00:00,30.69,30.73,30.62,30.63,248000.0,30.69,30.73,30.62,30.63,248000.0
2012-02-28 09:30:00,30.75,30.79,30.62,30.75,68100.0,30.75,30.79,30.62,30.75,68100.0
2012-02-28 10:00:00,30.8,30.85,30.63,30.79,126800.0,30.8,30.85,30.63,30.79,126800.0
2012-02-28 11:00:00,30.8,30.83,30.71,30.71,78700.0,30.8,30.83,30.71,30.71,78700.0
2012-02-28 12:00:00,30.71,30.74,30.62,30.71,82000.0,30.71,30.74,30.62,30.71,82000.0
2012-02-28 13:00:00,30.71,30.74,30.52,30.59,82800.0,30.71,30.74,30.52,30.59,82800.0
2012-02-28 14:00:00,30.58,30.72,30.58,30.7,163400.0,30.58,30.72,30.58,30.7,163400.0
2012-02-28 15:00:00,30.7,30.84,30.7,30.81,218400.0,30.7,30.84,30.7,30.81,218400.0
2012-02-29 09:30:00,30.85,30.85,30.66,30.76,74900.0,30.85,30.85,30.66,30.76,74900.0
2012-02-29 10:00:00,30.76,30.77,30.47,30.61,129000.0,30.76,30.77,30.47,30.61,129000.0
2012-02-29 11:00:00,30.62,30.72,30.53,30.69,117600.0,30.62,30.72,30.53,30.69,117600.0
2012-02-29 12:00:00,30.69,30.75,30.61,30.63,81200.0,30.69,30.75,30.61,30.63,81200.0
2012-02-29 13:00:00,30.63,30.66,30.49,30.58,158900.0,30.63,30.66,30.49,30.58,158900.0
2012-02-29 14:00:00,30.58,30.62,30.4,30.44,255500.0,30.58,30.62,30.4,30.44,255500.0
2012-02-29 15:00:00,30.45,30.53,30.41,30.46,546600.0,30.45,30.53,30.41,30.46,546600.0
2012-03-01 09:30:00,30.3,30.5,30.3,30.47,138300.0,30.3,30.5,30.3,30.47,138300.0
2012-03-01 10:00:00,30.46,30.46,30.25,30.28,229500.0,30.46,30.46,30.25,30.28,229500.0
2012-03-01 11:00:00,30.29,30.31,30.21,30.25,176200.0,30.29,30.31,30.21,30.25,176200.0
2012-03-01 12:00:00,30.26,30.4,30.23,30.38,197200.0,30.26,30.4,30.23,30.38,197200.0
2012-03-01 13:00:00,30.38,30.38,30.33,30.35,221700.0,30.38,30.38,30.33,30.35,221700.0
2012-03-01 14:00:00,30.35,30.4,30.32,30.35,99800.0,30.35,30.4,30.32,30.35,99800.0
2012-03-01 15:00:00,30.36,30.38,30.23,30.25,268600.0,30.36,30.38,30.23,30.25,268600.0
2012-03-02 09:30:00,30.19,30.28,30.13,30.19,84400.0,30.19,30.28,30.13,30.19,84400.0
2012-03-02 10:00:00,30.19,30.26,30.17,30.17,81600.0,30.19,30.26,30.17,30.17,81600.0
2012-03-02 11:00:00,30.18,30.18,29.92,29.92,149100.0,30.18,30.18,29.92,29.92,149100.0
2012-03-02 12:00:00,29.93,29.97,29.83,29.87,125400.0,29.93,29.97,29.83,29.87,125400.0
2012-03-02 13:00:00,29.87,29.89,29.75,29.86,99700.0,29.87,29.89,29.75,29.86,99700.0
2012-03-02 14:00:00,29.87,29.93,29.84,29.93,128900.0,29.87,29.93,29.84,29.93,128900.0
2012-03-02 15:00:00,29.92,29.94,29.88,29.93,216600.0,29.92,29.94,29.88,29.93,216600.0
2012-03-05 09:30:00,29.82,29.9,29.79,29.9,42800.0,29.82,29.9,29.79,29.9,42800.0
2012-03-05 10:00:00,29.91,29.96,29.69,29.72,80400.0,29.91,29.96,29.69,29.72,80400.0
2012-03-05 11:00:00,29.72,29.79,29.57,29.69,96500.0,29.72,29.79,29.57,29.69,96500.0
2012-03-05 12:00:00,29.69,29.74,29.56,29.6,77300.0,29.69,29.74,29.56,29.6,77300.0
2012-03-05 13:00:00,29.59,29.62,29.5,29.55,59900.0,29.59,29.62,29.5,29.55,59900.0
2012-03-05 14:00:00,29.55,29.59,29.5,29.56,115500.0,29.55,29.59,29.5,29.56,115500.0
2012-03-05 15:00:00,29.57,29.61,29.52,29.55,231900.0,29.57,29.61,29.52,29.55,231900.0
2012-03-06 09:30:00,29.37,29.49,29.29,29.36,50500.0,29.37,29.49,29.29,29.36,50500.0
2012-03-06 10:00:00,29.34,29.38,29.15,29.2,71200.0,29.34,29.38,29.15,29.2,71200.0
2012-03-06 11:00:00,29.2,29.29,29.17,29.22,67000.0,29.2,29.29,29.17,29.22,67000.0
2012-03-06 12:00:00,29.23,29.25,29.12,29.2,62700.0,29.23,29.25,29.12,29.2,62700.0
2012-03-06 13:00:00,29.2,29.24,29.18,29.22,55700.0,29.2,29.24,29.18,29.22,55700.0
2012-03-06 14:00:00,29.21,29.23,29.14,29.16,62800.0,29.21,29.23,29.14,29.16,62800.0
2012-03-06 15:00:00,29.16,29.31,29.16,29.28,179900.0,29.16,29.31,29.16,29.28,179900.0
2012-03-07 09:30:00,29.29,29.37,29.2,29.35,35200.0,29.29,29.37,29.2,29.35,35200.0
2012-03-07 10:00:00,29.34,29.47,29.33,29.39,54800.0,29.34,29.47,29.33,29.39,54800.0
2012-03-07 11:00:00,29.4,29.49,29.4,29.47,43400.0,29.4,29.49,29.4,29.47,43400.0
2012-03-07 12:00:00,29.47,29.56,29.46,29.55,45700.0,29.47,29.56,29.46,29.55,45700.0
2012-03-07 13:00:00,29.55,29.59,29.5,29.54,70700.0,29.55,29.59,29.5,29.54,70700.0
2012-03-07 14:00:00,29.55,29.6,29.49,29.54,79600.0,29.55,29.6,29.49,29.54,79600.0
2012-03-07 15:00:00,29.55,29.63,29.53,29.57,131600.0,29.55,29.63,29.53,29.57,131600.0
2012-03-08 09:30:00,29.71,29.93,29.71,29.83,47900.0,29.71,29.93,29.71,29.83,47900.0
2012-03-08 10:00:00,29.83,30.0,29.73,29.99,127700.0,29.83,30.0,29.73,29.99,127700.0
2012-03-08 11:00:00,29.99,30.1,29.99,30.03,74100.0,29.99,30.1,29.99,30.03,74100.0
2012-03-08 12:00:00,30.03,30.05,29.91,29.96,71600.0,30.03,30.05,29.91,29.96,71600.0
2012-03-08 13:00:00,29.96,29.98,29.89,29.96,90900.0,29.96,29.98,29.89,29.96,90900.0
2012-03-08 14:00:00,29.96,30.0,29.92,29.99,63100.0,29.96,30.0,29.92,29.99,63100.0
2012-03-08 15:00:00,30.0,30.0,29.85,29.87,171600.0,30.0,30.0,29.85,29.87,171600.0
2012-03-09 09:30:00,29.85,30.06,29.85,29.99,34200.0,29.85,30.06,29.85,29.99,34200.0
2012-03-09 10:00:00,29.99,30.22,29.99,30.17,79100.0,29.99,30.22,29.99,30.17,79100.0
2012-03-09 11:00:00,30.17,30.17,30.04,30.15,50400.0,30.17,30.17,30.04,30.15,50400.0
2012-03-09 12:00:00,30.13,30.15,30.1,30.11,38700.0,30.13,30.15,30.1,30.11,38700.0
2012-03-09 13:00:00,30.11,30.14,30.07,30.09,41100.0,30.11,30.14,30.07,30.09,41100.0
2012-03-09 14:00:00,30.09,30.1,29.97,30.0,57800.0,30.09,30.1,29.97,30.0,57800.0
2012-03-09 15:00:00,30.0,30.13,30.0,30.12,121100.0,30.0,30.13,30.0,30.12,121100.0
2012-03-12 09:30:00,30.02,30.3,30.02,30.26,43500.0,30.02,30.3,30.02,30.26,43500.0
2012-03-12 10:00:00,30.26,30.27,30.05,30.17,59900.0,30.26,30.27,30.05,30.17,59900.0
2012-03-12 11:00:00,30.16,30.19,30.05,30.17,66600.0,30.16,30.19,30.05,30.17,66600.0
2012-03-12 12:00:00,30.17,30.2,30.12,30.17,43900.0,30.17,30.2,30.12,30.17,43900.0
2012-03-12 13:00:00,30.17,30.19,30.1,30.19,52100.0,30.17,30.19,30.1,30.19,52100.0
2012-03-12 14:00:00,30.19,30.21,30.18,30.21,58900.0,30.19,30.21,30.18,30.21,58900.0
2012-03-12 15:00:00,30.21,30.23,30.16,30.18,83500.0,30.21,30.23,30.16,30.18,83500.0
2012-03-13 09:30:00,30.23,30.48,30.21,30.44,75100.0,30.23,30.48,30.21,30.44,75100.0
2012-03-13 10:00:00,30.44,30.5,30.37,30.49,81500.0,30.44,30.5,30.37,30.49,81500.0
2012-03-13 11:00:00,30.48,30.64,30.47,30.59,175400.0,30.48,30.64,30.47,30.59,175400.0
2012-03-13 12:00:00,30.59,30.6,30.51,30.58,58100.0,30.59,30.6,30.51,30.58,58100.0
2012-03-13 13:00:00,30.58,30.6,30.55,30.56,51400.0,30.58,30.6,30.55,30.56,51400.0
2012-03-13 14:00:00,30.56,30.59,30.45,30.52,79300.0,30.56,30.59,30.45,30.52,79300.0
2012-03-13 15:00:00,30.53,30.74,30.5,30.74,247900.0,30.53,30.74,30.5,30.74,247900.0
2012-03-14 09:30:00,30.75,30.75,30.45,30.63,66200.0,30.75,30.75,30.45,30.63,66200.0
2012-03-14 10:00:00,30.63,30.7,30.47,30.5,65500.0,30.63,30.7,30.47,30.5,65500.0
2012-03-14 11:00:00,30.49,30.51,30.34,30.4,64000.0,30.49,30.51,30.34,30.4,64000.0
2012-03-14 12:00:00,30.4,30.4,30.34,30.35,37900.0,30.4,30.4,30.34,30.35,37900.0
2012-03-14 13:00:00,30.35,30.4,30.23,30.26,70500.0,30.35,30.4,30.23,30.26,70500.0
2012-03-14 14:00:00,30.27,30.37,30.24,30.37,65800.0,30.27,30.37,30.24,30.37,65800.0
2012-03-14 15:00:00,30.36,30.43,30.35,30.43,131700.0,30.36,30.43,30.35,30.43,131700.0
2012-03-15 09:30:00,30.48,30.51,30.44,30.49,37500.0,30.48,30.51,30.44,30.49,37500.0
2012-03-15 10:00:00,30.48,30.6,30.42,30.49,81800.0,30.48,30.6,30.42,30.49,81800.0
2012-03-15 11:00:00,30.49,30.74,30.44,30.72,108600.0,30.49,30.74,30.44,30.72,108600.0
2012-03-15 12:00:00,30.72,30.75,30.69,30.7,51200.0,30.72,30.75,30.69,30.7,51200.0
2012-03-15 13:00:00,30.7,30.73,30.62,30.62,41500.0,30.7,30.73,30.62,30.62,41500.0
2012-03-15 14:00:00,30.62,30.73,30.61,30.67,45000.0,30.62,30.73,30.61,30.67,45000.0
2012-03-15 15:00:00,30.67,30.78,30.66,30.77,139700.0,30.67,30.78,30.66,30.77,139700.0
2012-03-16 09:30:00,30.87,30.88,30.51,30.58,207300.0,30.87,30.88,30.51,30.58,207300.0
2012-03-16 10:00:00,30.58,30.6,30.48,30.52,41900.0,30.58,30.6,30.48,30.52,41900.0
2012-03-16 11:00:00,30.53,30.54,30.38,30.41,58600.0,30.53,30.54,30.38,30.41,58600.0
2012-03-16 12:00:00,30.4,30.41,30.26,30.28,62100.0,30.4,30.41,30.26,30.28,62100.0
2012-03-16 13:00:00,30.28,30.29,30.2,30.22,129100.0,30.28,30.29,30.2,30.22,129100.0
2012-03-16 14:00:00,30.22,30.36,30.21,30.31,129300.0,30.22,30.36,30.21,30.31,129300.0
2012-03-16 15:00:00,30.31,30.44,30.28,30.37,380300.0,30.31,30.44,30.28,30.37,380300.0
2012-03-19 09:30:00,30.25,30.28,30.14,30.28,37000.0,30.25,30.28,30.14,30.28,37000.0
2012-03-19 10:00:00,30.26,30.38,30.12,30.37,67400.0,30.26,30.38,30.12,30.37,67400.0
2012-03-19 11:00:00,30.36,30.5,30.31,30.49,77100.0,30.36,30.5,30.31,30.49,77100.0
2012-03-19 12:00:00,30.49,30.49,30.41,30.43,35500.0,30.49,30.49,30.41,30.43,35500.0
2012-03-19 13:00:00,30.43,30.47,30.42,30.46,38000.0,30.43,30.47,30.42,30.46,38000.0
2012-03-19 14:00:00,30.46,30.5,30.4,30.47,75800.0,30.46,30.5,30.4,30.47,75800.0
2012-03-19 15:00:00,30.47,30.5,30.39,30.42,116600.0,30.47,30.5,30.39,30.42,116600.0
2012-03-20 09:30:00,30.24,30.28,30.11,30.26,37300.0,30.24,30.28,30.11,30.26,37300.0
2012-03-20 10:00:00,30.25,30.37,30.21,30.23,47800.0,30.25,30.37,30.21,30.23,47800.0
2012-03-20 11:00:00,30.24,30.31,30.18,30.21,36900.0,30.24,30.31,30.18,30.21,36900.0
2012-03-20 12:00:00,30.21,30.26,30.16,30.18,21600.0,30.21,30.26,30.16,30.18,21600.0
2012-03-20 13:00:00,30.18,30.28,30.18,30.24,25000.0,30.18,30.28,30.18,30.24,25000.0
2012-03-20 14:00:00,30.24,30.31,30.2,30.24,45100.0,30.24,30.31,30.2,30.24,45100.0
2012-03-20 15:00:00,30.25,30.26,30.16,30.19,150300.0,30.25,30.26,30.16,30.19,150300.0
2012-03-21 09:30:00,30.3,30.37,30.24,30.26,30700.0,30.3,30.37,30.24,30.26,30700.0
2012-03-21 10:00:00,30.28,30.36,30.19,30.26,25300.0,30.28,30.36,30.19,30.26,25300.0
2012-03-21 11:00:00,30.23,30.34,30.21,30.29,32400.0,30.23,30.34,30.21,30.29,32400.0
2012-03-21 12:00:00,30.29,30.39,30.29,30.34,22400.0,30.29,30.39,30.29,30.34,22400.0
2012-03-21 13:00:00,30.34,30.34,30.18,30.23,67400.0,30.34,30.34,30.18,30.23,67400.0
2012-03-21 14:00:00,30.23,30.26,30.2,30.23,47900.0,30.23,30.26,30.2,30.23,47900.0
2012-03-21 15:00:00,30.23,30.28,30.17,30.2,113700.0,30.23,30.28,30.17,30.2,113700.0
2012-03-22 09:30:00,30.12,30.2,30.03,30.04,46400.0,30.12,30.2,30.03,30.04,46400.0
2012-03-22 10:00:00,30.04,30.16,30.01,30.06,89100.0,30.04,30.16,30.01,30.06,89100.0
2012-03-22 11:00:00,30.05,30.09,29.96,30.03,83200.0,30.05,30.09,29.96,30.03,83200.0
2012-03-22 12:00:00,30.04,30.16,30.03,30.15,35900.0,30.04,30.16,30.03,30.15,35900.0
2012-03-22 13:00:00,30.16,30.17,30.05,30.11,42500.0,30.16,30.17,30.05,30.11,42500.0
2012-03-22 14:00:00,30.11,30.12,30.02,30.03,54100.0,30.11,30.12,30.02,30.03,54100.0
2012-03-22 15:00:00,30.03,30.09,29.96,29.97,197000.0,30.03,30.09,29.96,29.97,197000.0
2012-03-23 09:30:00,30.03,30.13,29.82,29.87,33500.0,30.03,30.13,29.82,29.87,33500.0
2012-03-23 10:00:00,29.81,29.85,29.71,29.82,59200.0,29.81,29.85,29.71,29.82,59200.0
2012-03-23 11:00:00,29.83,29.91,29.81,29.88,38900.0,29.83,29.91,29.81,29.88,38900.0
2012-03-23 12:00:00,29.88,29.88,29.82,29.85,36900.0,29.88,29.88,29.82,29.85,36900.0
2012-03-23 13:00:00,29.85,29.9,29.83,29.85,40300.0,29.85,29.9,29.83,29.85,40300.0
2012-03-23 14:00:00,29.85,30.11,29.85,30.09,110900.0,29.85,30.11,29.85,30.09,110900.0
2012-03-23 15:00:00,30.07,30.21,30.05,30.2,179100.0,30.07,30.21,30.05,30.2,179100.0
2012-03-26 09:30:00,30.31,30.45,30.24,30.36,87500.0,30.31,30.45,30.24,30.36,87500.0
2012-03-26 10:00:00,30.36,30.5,30.31,30.4,87600.0,30.36,30.5,30.31,30.4,87600.0
2012-03-26 11:00:00,30.4,30.46,30.36,30.41,199600.0,30.4,30.46,30.36,30.41,199600.0
2012-03-26 12:00:00,30.41,30.45,30.37,30.41,62700.0,30.41,30.45,30.37,30.41,62700.0
2012-03-26 13:00:00,30.41,30.45,30.36,30.42,68200.0,30.41,30.45,30.36,30.42,68200.0
2012-03-26 14:00:00,30.41,30.5,30.4,30.43,85300.0,30.41,30.5,30.4,30.43,85300.0
2012-03-26 15:00:00,30.42,30.55,30.41,30.55,220600.0,30.42,30.55,30.41,30.55,220600.0
2012-03-27 09:30:00,30.54,30.58,30.37,30.55,51300.0,30.54,30.58,30.37,30.55,51300.0
2012-03-27 10:00:00,30.54,30.59,30.45,30.51,51600.0,30.54,30.59,30.45,30.51,51600.0
2012-03-27 11:00:00,30.51,30.53,30.48,30.51,37700.0,30.51,30.53,30.48,30.51,37700.0
2012-03-27 12:00:00,30.51,30.54,30.48,30.53,30300.0,30.51,30.54,30.48,30.53,30300.0
2012-03-27 13:00:00,30.53,30.79,30.53,30.78,288400.0,30.53,30.79,30.53,30.78,288400.0
2012-03-27 14:00:00,30.78,30.78,30.61,30.65,82500.0,30.78,30.78,30.61,30.65,82500.0
2012-03-27 15:00:00,30.64,30.65,30.56,30.57,118400.0,30.64,30.65,30.56,30.57,118400.0
2012-03-28 09:30:00,30.57,30.61,30.41,30.58,37600.0,30.57,30.61,30.41,30.58,37600.0
2012-03-28 10:00:00,30.57,30.61,30.37,30.4,51200.0,30.57,30.61,30.37,30.4,51200.0
2012-03-28 11:00:00,30.41,30.42,30.19,30.28,51900.0,30.41,30.42,30.19,30.28,51900.0
2012-03-28 12:00:00,30.27,30.47,30.26,30.43,107200.0,30.27,30.47,30.26,30.43,107200.0
2012-03-28 13:00:00,30.43,30.72,30.43,30.72,252100.0,30.43,30.72,30.43,30.72,252100.0
2012-03-28 14:00:00,30.71,30.72,30.46,30.56,158900.0,30.71,30.72,30.46,30.56,158900.0
2012-03-28 15:00:00,30.57,30.8,30.55,30.78,314200.0,30.57,30.8,30.55,30.78,314200.0
2012-03-29 09:30:00,30.63,30.7,30.48,30.56,50100.0,30.63,30.7,30.48,30.56,50100.0
2012-03-29 10:00:00,30.55,30.66,30.43,30.62,74700.0,30.55,30.66,30.43,30.62,74700.0
2012-03-29 11:00:00,30.62,30.75,30.6,30.73,95900.0,30.62,30.75,30.6,30.73,95900.0
2012-03-29 12:00:00,30.74,30.8,30.63,30.8,93800.0,30.74,30.8,30.63,30.8,93800.0
2012-03-29 13:00:00,30.79,30.8,30.74,30.8,98200.0,30.79,30.8,30.74,30.8,98200.0
2012-03-29 14:00:00,30.79,30.99,30.79,30.99,190600.0,30.79,30.99,30.79,30.99,190600.0
2012-03-29 15:00:00,30.98,31.05,30.96,31.01,587800.0,30.98,31.05,30.96,31.01,587800.0
2012-03-30 09:30:00,30.9,30.99,30.64,30.77,117600.0,30.9,30.99,30.64,30.77,117600.0
2012-03-30 10:00:00,30.77,30.81,30.65,30.71,102800.0,30.77,30.81,30.65,30.71,102800.0
2012-03-30 11:00:00,30.71,30.93,30.7,30.91,70400.0,30.71,30.93,30.7,30.91,70400.0
2012-03-30 12:00:00,30.91,30.92,30.77,30.77,57800.0,30.91,30.92,30.77,30.77,57800.0
2012-03-30 13:00:00,30.77,30.78,30.71,30.72,38300.0,30.77,30.78,30.71,30.72,38300.0
2012-03-30 14:00:00,30.72,30.75,30.68,30.68,41300.0,30.72,30.75,30.68,30.68,41300.0
2012-03-30 15:00:00,30.69,30.71,30.63,30.65,194700.0,30.69,30.71,30.63,30.65,194700.0
2012-04-02 09:30:00,30.67,30.67,30.45,30.56,68300.0,30.67,30.67,30.45,30.56,68300.0
2012-04-02 10:00:00,30.56,30.81,30.56,30.79,85500.0,30.56,30.81,30.56,30.79,85500.0
2012-04-02 11:00:00,30.78,30.85,30.71,30.78,87300.0,30.78,30.85,30.71,30.78,87300.0
2012-04-02 12:00:00,30.77,30.85,30.77,30.82,65700.0,30.77,30.85,30.77,30.82,65700.0
2012-04-02 13:00:00,30.82,30.92,30.81,30.91,50000.0,30.82,30.92,30.81,30.91,50000.0
2012-04-02 14:00:00,30.9,30.98,30.9,30.95,78200.0,30.9,30.98,30.9,30.95,78200.0
2012-04-02 15:00:00,30.96,31.01,30.87,30.95,307400.0,30.96,31.01,30.87,30.95,307400.0
2012-04-03 09:30:00,30.95,31.02,30.79,31.0,57000.0,30.95,31.02,30.79,31.0,57000.0
2012-04-03 10:00:00,30.99,31.02,30.92,31.01,67200.0,30.99,31.02,30.92,31.01,67200.0
2012-04-03 11:00:00,31.0,31.01,30.88,30.98,53100.0,31.0,31.01,30.88,30.98,53100.0
2012-04-03 12:00:00,30.98,31.01,30.91,30.98,62400.0,30.98,31.01,30.91,30.98,62400.0
2012-04-03 13:00:00,30.97,30.99,30.89,30.98,55200.0,30.97,30.99,30.89,30.98,55200.0
2012-04-03 14:00:00,30.98,30.98,30.79,30.87,122700.0,30.98,30.98,30.79,30.87,122700.0
2012-04-03 15:00:00,30.86,31.06,30.85,31.04,217700.0,30.86,31.06,30.85,31.04,217700.0
2012-04-04 09:30:00,30.85,30.85,30.6,30.74,28300.0,30.85,30.85,30.6,30.74,28300.0
2012-04-04 10:00:00,30.73,30.73,30.33,30.34,73200.0,30.73,30.73,30.33,30.34,73200.0
2012-04-04 11:00:00,30.34,30.38,30.29,30.36,49200.0,30.34,30.38,30.29,30.36,49200.0
2012-04-04 12:00:00,30.35,30.42,30.33,30.38,39300.0,30.35,30.42,30.33,30.38,39300.0
2012-04-04 13:00:00,30.38,30.42,30.34,30.42,45900.0,30.38,30.42,30.34,30.42,45900.0
2012-04-04 14:00:00,30.42,30.48,30.39,30.44,54700.0,30.42,30.48,30.39,30.44,54700.0
2012-04-04 15:00:00,30.43,30.52,30.43,30.47,109800.0,30.43,30.52,30.43,30.47,109800.0
2012-04-05 09:30:00,30.28,30.28,30.01,30.17,38700.0,30.28,30.28,30.01,30.17,38700.0
2012-04-05 10:00:00,30.17,30.18,30.02,30.12,62000.0,30.17,30.18,30.02,30.12,62000.0
2012-04-05 11:00:00,30.12,30.15,30.01,30.08,67000.0,30.12,30.15,30.01,30.08,67000.0
2012-04-05 12:00:00,30.08,30.1,30.05,30.06,64700.0,30.08,30.1,30.05,30.06,64700.0
2012-04-05 13:00:00,30.07,30.14,29.99,30.05,114600.0,30.07,30.14,29.99,30.05,114600.0
2012-04-05 14:00:00,30.06,30.16,30.05,30.13,65100.0,30.06,30.16,30.05,30.13,65100.0
2012-04-05 15:00:00,30.13,30.22,30.09,30.22,144800.0,30.13,30.22,30.09,30.22,144800.0
2012-04-09 09:30:00,29.87,29.89,29.65,29.89,65300.0,29.87,29.89,29.65,29.89,65300.0
2012-04-09 10:00:00,29.89,30.14,29.89,30.14,62700.0,29.89,30.14,29.89,30.14,62700.0
2012-04-09 11:00:00,30.13,30.13,30.01,30.1,68500.0,30.13,30.13,30.01,30.1,68500.0
2012-04-09 12:00:00,30.1,30.22,30.07,30.18,45300.0,30.1,30.22,30.07,30.18,45300.0
2012-04-09 13:00:00,30.17,30.27,30.16,30.25,58100.0,30.17,30.27,30.16,30.25,58100.0
2012-04-09 14:00:00,30.26,30.27,30.22,30.25,53800.0,30.26,30.27,30.22,30.25,53800.0
2012-04-09 15:00:00,30.25,30.25,30.15,30.16,108000.0,30.25,30.25,30.15,30.16,108000.0
2012-04-10 09:30:00,30.17,30.19,29.98,30.13,37600.0,30.17,30.19,29.98,30.13,37600.0
2012-04-10 10:00:00,30.12,30.12,29.96,30.03,80700.0,30.12,30.12,29.96,30.03,80700.0
2012-04-10 11:00:00,30.03,30.06,29.8,29.88,89400.0,30.03,30.06,29.8,29.88,89400.0
2012-04-10 12:00:00,29.88,29.92,29.79,29.9,140200.0,29.88,29.92,29.79,29.9,140200.0
2012-04-10 13:00:00,29.9,29.94,29.84,29.88,85200.0,29.9,29.94,29.84,29.88,85200.0
2012-04-10 14:00:00,29.86,29.91,29.73,29.8,117300.0,29.86,29.91,29.73,29.8,117300.0
2012-04-10 15:00:00,29.8,29.8,29.66,29.69,219000.0,29.8,29.8,29.66,29.69,219000.0
2012-04-11 09:30:00,29.96,29.98,29.72,29.78,51700.0,29.96,29.98,29.72,29.78,51700.0
2012-04-11 10:00:00,29.78,30.02,29.78,30.02,62400.0,29.78,30.02,29.78,30.02,62400.0
2012-04-11 11:00:00,30.03,30.04,29.89,29.92,30000.0,30.03,30.04,29.89,29.92,30000.0
2012-04-11 12:00:00,29.94,29.95,29.79,29.8,88600.0,29.94,29.95,29.79,29.8,88600.0
2012-04-11 13:00:00,29.8,29.82,29.72,29.73,87000.0,29.8,29.82,29.72,29.73,87000.0
2012-04-11 14:00:00,29.73,29.81,29.67,29.81,67300.0,29.73,29.81,29.67,29.81,67300.0
2012-04-11 15:00:00,29.8,29.89,29.72,29.86,161000.0,29.8,29.89,29.72,29.86,161000.0
2012-04-12 09:30:00,29.91,29.98,29.87,29.96,28600.0,29.91,29.98,29.87,29.96,28600.0
2012-04-12 10:00:00,29.96,30.19,29.9,30.14,62000.0,29.96,30.19,29.9,30.14,62000.0
2012-04-12 11:00:00,30.15,30.26,30.15,30.21,30800.0,30.15,30.26,30.15,30.21,30800.0
2012-04-12 12:00:00,30.2,30.23,30.14,30.16,32200.0,30.2,30.23,30.14,30.16,32200.0
2012-04-12 13:00:00,30.17,30.18,30.06,30.09,35400.0,30.17,30.18,30.06,30.09,35400.0
2012-04-12 14:00:00,30.09,30.22,30.08,30.21,47300.0,30.09,30.22,30.08,30.21,47300.0
2012-04-12 15:00:00,30.2,30.25,30.19,30.19,84900.0,30.2,30.25,30.19,30.19,84900.0
2012-04-13 09:30:00,30.08,30.27,30.03,30.14,32900.0,30.08,30.27,30.03,30.14,32900.0
2012-04-13 10:00:00,30.19,30.2,30.0,30.09,86300.0,30.19,30.2,30.0,30.09,86300.0
2012-04-13 11:00:00,30.09,30.21,30.09,30.18,29500.0,30.09,30.21,30.09,30.18,29500.0
2012-04-13 12:00:00,30.19,30.23,30.11,30.13,40800.0,30.19,30.23,30.11,30.13,40800.0
2012-04-13 13:00:00,30.13,30.14,30.08,30.08,53400.0,30.13,30.14,30.08,30.08,53400.0
2012-04-13 14:00:00,30.08,30.1,29.88,29.9,64300.0,30.08,30.1,29.88,29.9,64300.0
2012-04-13 15:00:00,29.9,29.95,29.8,29.85,125800.0,29.9,29.95,29.8,29.85,125800.0
2012-04-16 09:30:00,29.99,30.05,29.58,29.64,80900.0,29.99,30.05,29.58,29.64,80900.0
2012-04-16 10:00:00,29.62,29.8,29.37,29.77,166900.0,29.62,29.8,29.37,29.77,166900.0
2012-04-16 11:00:00,29.76,29.84,29.75,29.78,60300.0,29.76,29.84,29.75,29.78,60300.0
2012-04-16 12:00:00,29.78,29.86,29.73,29.85,37700.0,29.78,29.86,29.73,29.85,37700.0
2012-04-16 13:00:00,29.86,30.01,29.79,29.96,40900.0,29.86,30.01,29.79,29.96,40900.0
2012-04-16 14:00:00,29.97,29.99,29.89,29.9,50900.0,29.97,29.99,29.89,29.9,50900.0
2012-04-16 15:00:00,29.9,29.93,29.83,29.9,132500.0,29.9,29.93,29.83,29.9,132500.0
2012-04-17 09:30:00,29.99,30.1,29.96,30.07,67800.0,29.99,30.1,29.96,30.07,67800.0
2012-04-17 10:00:00,30.07,30.1,29.99,30.05,73300.0,30.07,30.1,29.99,30.05,73300.0
2012-04-17 11:00:00,30.05,30.12,30.04,30.09,84900.0,30.05,30.12,30.04,30.09,84900.0
2012-04-17 12:00:00,30.09,30.15,30.08,30.09,51800.0,30.09,30.15,30.08,30.09,51800.0
2012-04-17 13:00:00,30.1,30.1,30.04,30.05,94300.0,30.1,30.1,30.04,30.05,94300.0
2012-04-17 14:00:00,30.06,30.19,30.05,30.13,114200.0,30.06,30.19,30.05,30.13,114200.0
2012-04-17 15:00:00,30.13,30.18,30.03,30.03,192500.0,30.13,30.18,30.03,30.03,192500.0
2012-04-18 09:30:00,29.82,29.98,29.76,29.89,47100.0,29.82,29.98,29.76,29.89,47100.0
2012-04-18 10:00:00,29.91,29.98,29.85,29.95,76700.0,29.91,29.98,29.85,29.95,76700.0
2012-04-18 11:00:00,29.95,29.95,29.81,29.89,49400.0,29.95,29.95,29.81,29.89,49400.0
2012-04-18 12:00:00,29.89,29.89,29.83,29.84,35300.0,29.89,29.89,29.83,29.84,35300.0
2012-04-18 13:00:00,29.84,29.88,29.74,29.78,35900.0,29.84,29.88,29.74,29.78,35900.0
2012-04-18 14:00:00,29.77,29.88,29.77,29.85,62800.0,29.77,29.88,29.77,29.85,62800.0
2012-04-18 15:00:00,29.85,29.89,29.69,29.69,222800.0,29.85,29.89,29.69,29.69,222800.0
2012-04-19 09:30:00,29.75,29.99,29.63,29.99,30300.0,29.75,29.99,29.63,29.99,30300.0
2012-04-19 10:00:00,29.96,30.15,29.7,30.03,140900.0,29.96,30.15,29.7,30.03,140900.0
2012-04-19 11:00:00,30.05,30.09,29.86,29.97,57000.0,30.05,30.09,29.86,29.97,57000.0
2012-04-19 12:00:00,29.97,29.97,29.76,29.76,43300.0,29.97,29.97,29.76,29.76,43300.0
2012-04-19 13:00:00,29.76,29.77,29.55,29.57,84700.0,29.76,29.77,29.55,29.57,84700.0
2012-04-19 14:00:00,29.56,29.63,29.43,29.54,70800.0,29.56,29.63,29.43,29.54,70800.0
2012-04-19 15:00:00,29.55,29.66,29.5,29.59,122200.0,29.55,29.66,29.5,29.59,122200.0
2012-04-20 09:30:00,29.68,29.68,29.55,29.68,59300.0,29.68,29.68,29.55,29.68,59300.0
2012-04-20 10:00:00,29.69,29.81,29.63,29.78,83900.0,29.69,29.81,29.63,29.78,83900.0
2012-04-20 11:00:00,29.78,29.81,29.73,29.79,59900.0,29.78,29.81,29.73,29.79,59900.0
2012-04-20 12:00:00,29.8,29.85,29.75,29.77,40400.0,29.8,29.85,29.75,29.77,40400.0
2012-04-20 13:00:00,29.77,29.79,29.69,29.71,31700.0,29.77,29.79,29.69,29.71,31700.0
2012-04-20 14:00:00,29.73,29.78,29.65,29.67,45000.0,29.73,29.78,29.65,29.67,45000.0
2012-04-20 15:00:00,29.68,29.7,29.59,29.6,144900.0,29.68,29.7,29.59,29.6,144900.0
2012-04-23 09:30:00,29.37,29.37,29.08,29.11,38300.0,29.37,29.37,29.08,29.11,38300.0
2012-04-23 10:00:00,29.1,29.1,28.93,28.97,95100.0,29.1,29.1,28.93,28.97,95100.0
2012-04-23 11:00:00,28.96,29.04,28.94,29.0,65600.0,28.96,29.04,28.94,29.0,65600.0
2012-04-23 12:00:00,29.0,29.0,28.95,28.96,59800.0,29.0,29.0,28.95,28.96,59800.0
2012-04-23 13:00:00,28.96,29.03,28.94,29.03,72300.0,28.96,29.03,28.94,29.03,72300.0
2012-04-23 14:00:00,29.02,29.18,28.95,29.15,99200.0,29.02,29.18,28.95,29.15,99200.0
2012-04-23 15:00:00,29.14,29.24,29.11,29.21,169400.0,29.14,29.24,29.11,29.21,169400.0
2012-04-24 09:30:00,29.22,29.25,29.04,29.11,39700.0,29.22,29.25,29.04,29.11,39700.0
2012-04-24 10:00:00,29.11,29.28,29.1,29.16,57000.0,29.11,29.28,29.1,29.16,57000.0
2012-04-24 11:00:00,29.15,29.27,29.11,29.21,57900.0,29.15,29.27,29.11,29.21,57900.0
2012-04-24 12:00:00,29.21,29.23,29.05,29.06,64800.0,29.21,29.23,29.05,29.06,64800.0
2012-04-24 13:00:00,29.07,29.13,29.02,29.02,43500.0,29.07,29.13,29.02,29.02,43500.0
2012-04-24 14:00:00,29.01,29.03,28.96,29.0,51300.0,29.01,29.03,28.96,29.0,51300.0
2012-04-24 15:00:00,29.0,29.07,28.97,29.07,121600.0,29.0,29.07,28.97,29.07,121600.0
2012-04-25 09:30:00,29.22,29.64,29.19,29.56,38300.0,29.22,29.64,29.19,29.56,38300.0
2012-04-25 10:00:00,29.58,29.58,29.48,29.48,46700.0,29.58,29.58,29.48,29.48,46700.0
2012-04-25 11:00:00,29.47,29.48,29.41,29.42,26800.0,29.47,29.48,29.41,29.42,26800.0
2012-04-25 12:00:00,29.42,29.5,29.41,29.5,33700.0,29.42,29.5,29.41,29.5,33700.0
2012-04-25 13:00:00,29.49,29.54,29.48,29.53,41600.0,29.49,29.54,29.48,29.53,41600.0
2012-04-25 14:00:00,29.52,29.6,29.47,29.52,96500.0,29.52,29.6,29.47,29.52,96500.0
2012-04-25 15:00:00,29.53,29.54,29.47,29.48,147200.0,29.53,29.54,29.47,29.48,147200.0
2012-04-26 09:30:00,29.51,29.83,29.48,29.74,85400.0,29.51,29.83,29.48,29.74,85400.0
2012-04-26 10:00:00,29.76,29.95,29.74,29.86,108700.0,29.76,29.95,29.74,29.86,108700.0
2012-04-26 11:00:00,29.86,30.08,29.86,30.05,107900.0,29.86,30.08,29.86,30.05,107900.0
2012-04-26 12:00:00,30.04,30.07,29.99,30.07,63600.0,30.04,30.07,29.99,30.07,63600.0
2012-04-26 13:00:00,30.06,30.18,30.05,30.18,75900.0,30.06,30.18,30.05,30.18,75900.0
2012-04-26 14:00:00,30.18,30.36,30.18,30.29,123800.0,30.18,30.36,30.18,30.29,123800.0
2012-04-26 15:00:00,30.3,30.33,30.24,30.25,253200.0,30.3,30.33,30.24,30.25,253200.0
2012-04-27 09:30:00,30.34,30.34,30.09,30.19,24400.0,30.34,30.34,30.09,30.19,24400.0
2012-04-27 10:00:00,30.18,30.29,30.02,30.29,59100.0,30.18,30.29,30.02,30.29,59100.0
2012-04-27 11:00:00,30.29,30.35,30.26,30.34,105700.0,30.29,30.35,30.26,30.34,105700.0
2012-04-27 12:00:00,30.33,30.34,30.27,30.31,30600.0,30.33,30.34,30.27,30.31,30600.0
2012-04-27 13:00:00,30.31,30.41,30.26,30.38,38800.0,30.31,30.41,30.26,30.38,38800.0
2012-04-27 14:00:00,30.38,30.41,30.32,30.39,32800.0,30.38,30.41,30.32,30.39,32800.0
2012-04-27 15:00:00,30.39,30.4,30.29,30.3,111900.0,30.39,30.4,30.29,30.3,111900.0
2012-04-30 09:30:00,30.28,30.36,30.19,30.21,39400.0,30.28,30.36,30.19,30.21,39400.0
2012-04-30 10:00:00,30.22,30.29,30.13,30.29,55900.0,30.22,30.29,30.13,30.29,55900.0
2012-04-30 11:00:00,30.28,30.29,30.18,30.22,57600.0,30.28,30.29,30.18,30.22,57600.0
2012-04-30 12:00:00,30.23,30.23,30.08,30.16,87200.0,30.23,30.23,30.08,30.16,87200.0
2012-04-30 13:00:00,30.15,30.18,30.1,30.16,31500.0,30.15,30.18,30.1,30.16,31500.0
2012-04-30 14:00:00,30.16,30.17,30.06,30.06,44400.0,30.16,30.17,30.06,30.06,44400.0
2012-04-30 15:00:00,30.07,30.13,30.0,30.02,147100.0,30.07,30.13,30.0,30.02,147100.0
2012-05-01 09:30:00,30.05,30.23,29.91,29.94,38100.0,30.05,30.23,29.91,29.94,38100.0
2012-05-01 10:00:00,30.02,30.48,30.0,30.39,52200.0,30.02,30.48,30.0,30.39,52200.0
2012-05-01 11:00:00,30.39,30.58,30.38,30.55,60500.0,30.39,30.58,30.38,30.55,60500.0
2012-05-01 12:00:00,30.55,30.55,30.48,30.52,26500.0,30.55,30.55,30.48,30.52,26500.0
2012-05-01 13:00:00,30.52,30.58,30.51,30.56,76300.0,30.52,30.58,30.51,30.56,76300.0
2012-05-01 14:00:00,30.56,30.61,30.54,30.54,147000.0,30.56,30.61,30.54,30.54,147000.0
2012-05-01 15:00:00,30.55,30.58,30.48,30.5,244400.0,30.55,30.58,30.48,30.5,244400.0
2012-05-02 09:30:00,30.32,30.46,30.25,30.36,46400.0,30.32,30.46,30.25,30.36,46400.0
2012-05-02 10:00:00,30.36,30.39,30.21,30.27,60300.0,30.36,30.39,30.21,30.27,60300.0
2012-05-02 11:00:00,30.28,30.37,30.27,30.36,64700.0,30.28,30.37,30.27,30.36,64700.0
2012-05-02 12:00:00,30.35,30.44,30.32,30.38,45900.0,30.35,30.44,30.32,30.38,45900.0
2012-05-02 13:00:00,30.38,30.45,30.36,30.43,73100.0,30.38,30.45,30.36,30.43,73100.0
2012-05-02 14:00:00,30.43,30.45,30.39,30.43,91800.0,30.43,30.45,30.39,30.43,91800.0
2012-05-02 15:00:00,30.41,30.45,30.33,30.35,142600.0,30.41,30.45,30.33,30.35,142600.0
2012-05-03 09:30:00,30.44,30.59,30.33,30.5,65900.0,30.44,30.59,30.33,30.5,65900.0
2012-05-03 10:00:00,30.5,30.5,30.38,30.46,49400.0,30.5,30.5,30.38,30.46,49400.0
2012-05-03 11:00:00,30.47,30.5,30.24,30.3,63500.0,30.47,30.5,30.24,30.3,63500.0
2012-05-03 12:00:00,30.3,30.3,30.18,30.18,52100.0,30.3,30.3,30.18,30.18,52100.0
2012-05-03 13:00:00,30.18,30.25,30.16,30.18,82000.0,30.18,30.25,30.16,30.18,82000.0
2012-05-03 14:00:00,30.16,30.19,30.1,30.13,169900.0,30.16,30.19,30.1,30.13,169900.0
2012-05-03 15:00:00,30.13,30.21,30.1,30.12,126200.0,30.13,30.21,30.1,30.12,126200.0
2012-05-04 09:30:00,30.05,30.07,29.82,29.87,54900.0,30.05,30.07,29.82,29.87,54900.0
2012-05-04 10:00:00,29.86,29.87,29.65,29.72,70400.0,29.86,29.87,29.65,29.72,70400.0
2012-05-04 11:00:00,29.74,29.74,29.57,29.61,64200.0,29.74,29.74,29.57,29.61,64200.0
2012-05-04 12:00:00,29.62,29.64,29.52,29.59,47400.0,29.62,29.64,29.52,29.59,47400.0
2012-05-04 13:00:00,29.59,29.65,29.56,29.63,46300.0,29.59,29.65,29.56,29.63,46300.0
2012-05-04 14:00:00,29.62,29.66,29.58,29.66,74800.0,29.62,29.66,29.58,29.66,74800.0
2012-05-04 15:00:00,29.66,29.72,29.62,29.63,104100.0,29.66,29.72,29.62,29.63,104100.0
2012-05-07 09:30:00,29.6,29.6,29.37,29.58,49400.0,29.6,29.6,29.37,29.58,49400.0
2012-05-07 10:00:00,29.58,29.62,29.48,29.61,69500.0,29.58,29.62,29.48,29.61,69500.0
2012-05-07 11:00:00,29.6,29.66,29.48,29.5,55500.0,29.6,29.66,29.48,29.5,55500.0
2012-05-07 12:00:00,29.5,29.54,29.44,29.52,47100.0,29.5,29.54,29.44,29.52,47100.0
2012-05-07 13:00:00,29.52,29.6,29.49,29.56,44800.0,29.52,29.6,29.49,29.56,44800.0
2012-05-07 14:00:00,29.56,29.57,29.46,29.53,53200.0,29.56,29.57,29.46,29.53,53200.0
2012-05-07 15:00:00,29.53,29.53,29.4,29.48,89900.0,29.53,29.53,29.4,29.48,89900.0
2012-05-08 09:30:00,29.39,29.4,29.1,29.19,43800.0,29.39,29.4,29.1,29.19,43800.0
2012-05-08 10:00:00,29.18,29.18,28.93,28.95,71900.0,29.18,29.18,28.93,28.95,71900.0
2012-05-08 11:00:00,28.95,29.06,28.81,29.01,69900.0,28.95,29.06,28.81,29.01,69900.0
2012-05-08 12:00:00,29.01,29.01,28.89,28.94,48600.0,29.01,29.01,28.89,28.94,48600.0
2012-05-08 13:00:00,28.93,29.16,28.92,29.16,52800.0,28.93,29.16,28.92,29.16,52800.0
2012-05-08 14:00:00,29.19,29.26,29.08,29.22,56000.0,29.19,29.26,29.08,29.22,56000.0
2012-05-08 15:00:00,29.22,29.38,29.17,29.31,137600.0,29.22,29.38,29.17,29.31,137600.0
2012-05-09 09:30:00,29.0,29.09,28.9,29.04,27700.0,29.0,29.09,28.9,29.04,27700.0
2012-05-09 10:00:00,29.1,29.12,28.82,28.98,94300.0,29.1,29.12,28.82,28.98,94300.0
2012-05-09 11:00:00,28.97,29.19,28.93,29.12,77300.0,28.97,29.19,28.93,29.12,77300.0
2012-05-09 12:00:00,29.13,29.13,28.99,29.09,64500.0,29.13,29.13,28.99,29.09,64500.0
2012-05-09 13:00:00,29.09,29.27,29.03,29.18,88000.0,29.09,29.27,29.03,29.18,88000.0
2012-05-09 14:00:00,29.18,29.19,29.07,29.09,74900.0,29.18,29.19,29.07,29.09,74900.0
2012-05-09 15:00:00,29.09,29.21,29.07,29.12,167700.0,29.09,29.21,29.07,29.12,167700.0
2012-05-10 09:30:00,29.26,29.34,29.01,29.05,17700.0,29.26,29.34,29.01,29.05,17700.0
2012-05-10 10:00:00,29.0,29.04,28.86,28.89,75100.0,29.0,29.04,28.86,28.89,75100.0
2012-05-10 11:00:00,28.89,29.01,28.84,28.86,63800.0,28.89,29.01,28.84,28.86,63800.0
2012-05-10 12:00:00,28.86,29.15,28.76,29.12,87800.0,28.86,29.15,28.76,29.12,87800.0
2012-05-10 13:00:00,29.15,29.22,29.08,29.09,50700.0,29.15,29.22,29.08,29.09,50700.0
2012-05-10 14:00:00,29.1,29.16,29.07,29.07,42800.0,29.1,29.16,29.07,29.07,42800.0
2012-05-10 15:00:00,29.07,29.08,28.79,28.9,213700.0,29.07,29.08,28.79,28.9,213700.0
2012-05-11 09:30:00,28.77,29.11,28.55,29.03,26500.0,28.77,29.11,28.55,29.03,26500.0
2012-05-11 10:00:00,29.08,29.34,29.04,29.21,98900.0,29.08,29.34,29.04,29.21,98900.0
2012-05-11 11:00:00,29.21,29.34,29.16,29.31,76100.0,29.21,29.34,29.16,29.31,76100.0
2012-05-11 12:00:00,29.31,29.36,29.28,29.3,43600.0,29.31,29.36,29.28,29.3,43600.0
2012-05-11 13:00:00,29.29,29.35,29.27,29.32,63200.0,29.29,29.35,29.27,29.32,63200.0
2012-05-11 14:00:00,29.32,29.33,29.17,29.2,60800.0,29.32,29.33,29.17,29.2,60800.0
2012-05-11 15:00:00,29.2,29.22,29.05,29.11,110700.0,29.2,29.22,29.05,29.11,110700.0
2012-05-14 09:30:00,28.91,28.96,28.79,28.82,24200.0,28.91,28.96,28.79,28.82,24200.0
2012-05-14 10:00:00,28.84,29.13,28.73,29.09,77500.0,28.84,29.13,28.73,29.09,77500.0
2012-05-14 11:00:00,29.09,29.28,29.01,29.26,79200.0,29.09,29.28,29.01,29.26,79200.0
2012-05-14 12:00:00,29.27,29.34,29.26,29.28,57500.0,29.27,29.34,29.26,29.28,57500.0
2012-05-14 13:00:00,29.28,29.41,29.24,29.35,67700.0,29.28,29.41,29.24,29.35,67700.0
2012-05-14 14:00:00,29.36,29.41,29.25,29.26,146300.0,29.36,29.41,29.25,29.26,146300.0
2012-05-14 15:00:00,29.25,29.28,29.19,29.2,139400.0,29.25,29.28,29.19,29.2,139400.0
2012-05-15 09:30:00,29.25,29.31,29.14,29.26,24900.0,29.25,29.31,29.14,29.26,24900.0
2012-05-15 10:00:00,29.23,29.36,29.22,29.32,49000.0,29.23,29.36,29.22,29.32,49000.0
2012-05-15 11:00:00,29.31,29.43,29.12,29.38,73500.0,29.31,29.43,29.12,29.38,73500.0
2012-05-15 12:00:00,29.38,29.52,29.38,29.39,37900.0,29.38,29.52,29.38,29.39,37900.0
2012-05-15 13:00:00,29.39,29.48,29.25,29.28,77300.0,29.39,29.48,29.25,29.28,77300.0
2012-05-15 14:00:00,29.29,29.4,29.24,29.26,58800.0,29.29,29.4,29.24,29.26,58800.0
2012-05-15 15:00:00,29.25,29.25,29.08,29.12,120400.0,29.25,29.25,29.08,29.12,120400.0
2012-05-16 09:30:00,29.12,29.22,28.92,29.07,33400.0,29.12,29.22,28.92,29.07,33400.0
2012-05-16 10:00:00,29.07,29.16,28.95,29.04,61400.0,29.07,29.16,28.95,29.04,61400.0
2012-05-16 11:00:00,29.04,29.05,28.85,28.97,81700.0,29.04,29.05,28.85,28.97,81700.0
2012-05-16 12:00:00,28.97,28.98,28.8,28.8,56100.0,28.97,28.98,28.8,28.8,56100.0
2012-05-16 13:00:00,28.8,28.84,28.69,28.73,38200.0,28.8,28.84,28.69,28.73,38200.0
2012-05-16 14:00:00,28.73,28.79,28.67,28.75,55500.0,28.73,28.79,28.67,28.75,55500.0
2012-05-16 15:00:00,28.75,28.75,28.62,28.64,99300.0,28.75,28.75,28.62,28.64,99300.0
2012-05-17 09:30:00,28.72,28.72,28.46,28.6,28400.0,28.72,28.72,28.46,28.6,28400.0
2012-05-17 10:00:00,28.6,28.6,28.44,28.45,57500.0,28.6,28.6,28.44,28.45,57500.0
2012-05-17 11:00:00,28.47,28.52,28.23,28.27,68700.0,28.47,28.52,28.23,28.27,68700.0
2012-05-17 12:00:00,28.26,28.42,28.18,28.37,54300.0,28.26,28.42,28.18,28.37,54300.0
2012-05-17 13:00:00,28.37,28.47,28.29,28.31,46300.0,28.37,28.47,28.29,28.31,46300.0
2012-05-17 14:00:00,28.3,28.35,28.23,28.26,50700.0,28.3,28.35,28.23,28.26,50700.0
2012-05-17 15:00:00,28.26,28.31,28.1,28.1,175800.0,28.26,28.31,28.1,28.1,175800.0
2012-05-18 09:30:00,28.11,28.11,27.91,27.94,29000.0,28.11,28.11,27.91,27.94,29000.0
2012-05-18 10:00:00,27.92,28.15,27.89,28.11,41200.0,27.92,28.15,27.89,28.11,41200.0
2012-05-18 11:00:00,28.12,28.13,27.69,27.76,72800.0,28.12,28.13,27.69,27.76,72800.0
2012-05-18 12:00:00,27.77,27.91,27.76,27.84,80400.0,27.77,27.91,27.76,27.84,80400.0
2012-05-18 13:00:00,27.83,27.85,27.74,27.74,54300.0,27.83,27.85,27.74,27.74,54300.0
2012-05-18 14:00:00,27.75,27.78,27.59,27.66,69900.0,27.75,27.78,27.59,27.66,69900.0
2012-05-18 15:00:00,27.66,27.71,27.47,27.49,174000.0,27.66,27.71,27.47,27.49,174000.0
2012-05-21 09:30:00,27.47,27.48,27.15,27.31,40500.0,27.47,27.48,27.15,27.31,40500.0
2012-05-21 10:00:00,27.3,27.69,27.25,27.68,105800.0,27.3,27.69,27.25,27.68,105800.0
2012-05-21 11:00:00,27.68,27.7,27.51,27.51,85600.0,27.68,27.7,27.51,27.51,85600.0
2012-05-21 12:00:00,27.51,27.83,27.5,27.77,80700.0,27.51,27.83,27.5,27.77,80700.0
2012-05-21 13:00:00,27.78,27.96,27.78,27.9,47700.0,27.78,27.96,27.78,27.9,47700.0
2012-05-21 14:00:00,27.9,27.93,27.84,27.92,101000.0,27.9,27.93,27.84,27.92,101000.0
2012-05-21 15:00:00,27.92,28.06,27.9,28.03,145800.0,27.92,28.06,27.9,28.03,145800.0
2012-05-22 09:30:00,28.1,28.18,28.0,28.13,35400.0,28.1,28.18,28.0,28.13,35400.0
2012-05-22 10:00:00,28.14,28.3,28.11,28.3,85700.0,28.14,28.3,28.11,28.3,85700.0
2012-05-22 11:00:00,28.3,28.33,28.24,28.27,55500.0,28.3,28.33,28.24,28.27,55500.0
2012-05-22 12:00:00,28.26,28.31,28.17,28.29,65800.0,28.26,28.31,28.17,28.29,65800.0
2012-05-22 13:00:00,28.29,28.37,28.17,28.19,186300.0,28.29,28.37,28.17,28.19,186300.0
2012-05-22 14:00:00,28.19,28.23,28.1,28.21,191500.0,28.19,28.23,28.1,28.21,191500.0
2012-05-22 15:00:00,28.22,28.22,27.85,28.05,701100.0,28.22,28.22,27.85,28.05,701100.0
2012-05-23 09:30:00,27.89,28.15,27.77,28.08,99600.0,27.89,28.15,27.77,28.08,99600.0
2012-05-23 10:00:00,28.1,28.25,28.02,28.14,194000.0,28.1,28.25,28.02,28.14,194000.0
2012-05-23 11:00:00,28.15,28.27,28.04,28.04,146900.0,28.15,28.27,28.04,28.04,146900.0
2012-05-23 12:00:00,28.05,28.13,28.0,28.07,119400.0,28.05,28.13,28.0,28.07,119400.0
2012-05-23 13:00:00,28.08,28.21,28.05,28.17,138900.0,28.08,28.21,28.05,28.17,138900.0
2012-05-23 14:00:00,28.15,28.25,28.05,28.16,195300.0,28.15,28.25,28.05,28.16,195300.0
2012-05-23 15:00:00,28.16,28.56,28.08,28.2,559400.0,28.16,28.56,28.08,28.2,559400.0
2012-05-24 09:30:00,29.72,29.94,28.81,29.7,415500.0,29.72,29.94,28.81,29.7,415500.0
2012-05-24 10:00:00,29.69,29.94,29.45,29.58,345600.0,29.69,29.94,29.45,29.58,345600.0
2012-05-24 11:00:00,29.57,29.74,29.39,29.61,196900.0,29.57,29.74,29.39,29.61,196900.0
2012-05-24 12:00:00,29.6,29.67,29.52,29.58,172000.0,29.6,29.67,29.52,29.58,172000.0
2012-05-24 13:00:00,29.59,29.68,29.44,29.48,193000.0,29.59,29.68,29.44,29.48,193000.0
2012-05-24 14:00:00,29.48,29.6,29.48,29.51,177900.0,29.48,29.6,29.48,29.51,177900.0
2012-05-24 15:00:00,29.51,29.87,29.5,29.84,367200.0,29.51,29.87,29.5,29.84,367200.0
2012-05-25 09:30:00,29.81,30.0,29.64,29.93,104900.0,29.81,30.0,29.64,29.93,104900.0
2012-05-25 10:00:00,29.95,30.0,29.79,29.85,188900.0,29.95,30.0,29.79,29.85,188900.0
2012-05-25 11:00:00,29.85,29.93,29.84,29.87,99600.0,29.85,29.93,29.84,29.87,99600.0
2012-05-25 12:00:00,29.86,29.91,29.84,29.89,71100.0,29.86,29.91,29.84,29.89,71100.0
2012-05-25 13:00:00,29.88,29.94,29.86,29.91,52900.0,29.88,29.94,29.86,29.91,52900.0
2012-05-25 14:00:00,29.9,29.91,29.84,29.88,99300.0,29.9,29.91,29.84,29.88,99300.0
2012-05-25 15:00:00,29.88,29.91,29.8,29.89,174900.0,29.88,29.91,29.8,29.89,174900.0
2012-05-29 09:30:00,30.08,30.36,30.08,30.26,98000.0,30.08,30.36,30.08,30.26,98000.0
2012-05-29 10:00:00,30.25,30.46,30.18,30.34,111900.0,30.25,30.46,30.18,30.34,111900.0
2012-05-29 11:00:00,30.33,30.33,29.99,30.0,149400.0,30.33,30.33,29.99,30.0,149400.0
2012-05-29 12:00:00,29.99,30.04,29.86,29.91,76700.0,29.99,30.04,29.86,29.91,76700.0
2012-05-29 13:00:00,29.91,29.95,29.86,29.93,56800.0,29.91,29.95,29.86,29.93,56800.0
2012-05-29 14:00:00,29.93,30.1,29.9,30.1,79400.0,29.93,30.1,29.9,30.1,79400.0
2012-05-29 15:00:00,30.09,30.19,30.04,30.15,185300.0,30.09,30.19,30.04,30.15,185300.0
2012-05-30 09:30:00,29.84,29.85,29.56,29.62,52900.0,29.84,29.85,29.56,29.62,52900.0
2012-05-30 10:00:00,29.6,29.77,29.56,29.59,83600.0,29.6,29.77,29.56,29.59,83600.0
2012-05-30 11:00:00,29.59,29.86,29.58,29.84,70900.0,29.59,29.86,29.58,29.84,70900.0
2012-05-30 12:00:00,29.83,29.84,29.51,29.63,102100.0,29.83,29.84,29.51,29.63,102100.0
2012-05-30 13:00:00,29.64,29.72,29.59,29.67,96200.0,29.64,29.72,29.59,29.67,96200.0
2012-05-30 14:00:00,29.67,29.75,29.63,29.65,56700.0,29.67,29.75,29.63,29.65,56700.0
2012-05-30 15:00:00,29.64,29.68,29.53,29.56,122700.0,29.64,29.68,29.53,29.56,122700.0
2012-05-31 09:30:00,29.51,29.56,29.3,29.3,29000.0,29.51,29.56,29.3,29.3,29000.0
2012-05-31 10:00:00,29.32,29.36,29.2,29.23,80200.0,29.32,29.36,29.2,29.23,80200.0
2012-05-31 11:00:00,29.23,29.27,29.11,29.18,95400.0,29.23,29.27,29.11,29.18,95400.0
2012-05-31 12:00:00,29.16,29.36,29.14,29.28,39100.0,29.16,29.36,29.14,29.28,39100.0
2012-05-31 13:00:00,29.26,29.45,29.26,29.42,126400.0,29.26,29.45,29.26,29.42,126400.0
2012-05-31 14:00:00,29.42,29.49,29.38,29.46,71700.0,29.42,29.49,29.38,29.46,71700.0
2012-05-31 15:00:00,29.45,29.63,29.4,29.55,327800.0,29.45,29.63,29.4,29.55,327800.0
2012-06-01 09:30:00,29.13,29.14,28.88,29.11,31200.0,29.13,29.14,28.88,29.11,31200.0
2012-06-01 10:00:00,29.1,29.2,28.85,28.85,111300.0,29.1,29.2,28.85,28.85,111300.0
2012-06-01 11:00:00,28.85,28.85,28.72,28.75,72400.0,28.85,28.85,28.72,28.75,72400.0
2012-06-01 12:00:00,28.75,28.8,28.71,28.77,50200.0,28.75,28.8,28.71,28.77,50200.0
2012-06-01 13:00:00,28.77,28.8,28.64,28.66,67800.0,28.77,28.8,28.64,28.66,67800.0
2012-06-01 14:00:00,28.66,28.74,28.59,28.66,53300.0,28.66,28.74,28.59,28.66,53300.0
2012-06-01 15:00:00,28.67,28.72,28.58,28.64,160300.0,28.67,28.72,28.58,28.64,160300.0
2012-06-04 09:30:00,28.63,28.74,28.52,28.52,37500.0,28.63,28.74,28.52,28.52,37500.0
2012-06-04 10:00:00,28.5,28.6,28.36,28.49,75100.0,28.5,28.6,28.36,28.49,75100.0
2012-06-04 11:00:00,28.47,28.49,28.22,28.23,66200.0,28.47,28.49,28.22,28.23,66200.0
2012-06-04 12:00:00,28.22,28.29,28.16,28.29,36700.0,28.22,28.29,28.16,28.29,36700.0
2012-06-04 13:00:00,28.29,28.32,28.21,28.3,67000.0,28.29,28.32,28.21,28.3,67000.0
2012-06-04 14:00:00,28.29,28.37,28.24,28.24,133300.0,28.29,28.37,28.24,28.24,133300.0
2012-06-04 15:00:00,28.23,28.38,28.16,28.38,248700.0,28.23,28.38,28.16,28.38,248700.0
2012-06-05 09:30:00,28.18,28.51,28.08,28.5,25300.0,28.18,28.51,28.08,28.5,25300.0
2012-06-05 10:00:00,28.52,28.68,28.37,28.39,59700.0,28.52,28.68,28.37,28.39,59700.0
2012-06-05 11:00:00,28.39,28.55,28.37,28.37,69700.0,28.39,28.55,28.37,28.37,69700.0
2012-06-05 12:00:00,28.37,28.61,28.37,28.57,56200.0,28.37,28.61,28.37,28.57,56200.0
2012-06-05 13:00:00,28.58,28.74,28.58,28.7,78700.0,28.58,28.74,28.58,28.7,78700.0
2012-06-05 14:00:00,28.7,28.78,28.7,28.73,38300.0,28.7,28.78,28.7,28.73,38300.0
2012-06-05 15:00:00,28.75,28.82,28.7,28.81,115400.0,28.75,28.82,28.7,28.81,115400.0
2012-06-06 09:30:00,28.92,29.17,28.91,29.15,39000.0,28.92,29.17,28.91,29.15,39000.0
2012-06-06 10:00:00,29.17,29.21,29.05,29.2,57100.0,29.17,29.21,29.05,29.2,57100.0
2012-06-06 11:00:00,29.21,29.33,29.15,29.29,40400.0,29.21,29.33,29.15,29.29,40400.0
2012-06-06 12:00:00,29.31,29.33,29.24,29.25,38600.0,29.31,29.33,29.24,29.25,38600.0
2012-06-06 13:00:00,29.24,29.26,29.2,29.22,69200.0,29.24,29.26,29.2,29.22,69200.0
2012-06-06 14:00:00,29.21,29.3,29.17,29.3,46000.0,29.21,29.3,29.17,29.3,46000.0
2012-06-06 15:00:00,29.3,29.42,29.29,29.41,156300.0,29.3,29.42,29.29,29.41,156300.0
2012-06-07 09:30:00,29.46,29.47,29.24,29.4,183100.0,29.46,29.47,29.24,29.4,183100.0
2012-06-07 10:00:00,29.38,29.42,29.15,29.21,131200.0,29.38,29.42,29.15,29.21,131200.0
2012-06-07 11:00:00,29.22,29.31,29.19,29.27,76500.0,29.22,29.31,29.19,29.27,76500.0
2012-06-07 12:00:00,29.26,29.36,29.22,29.34,44700.0,29.26,29.36,29.22,29.34,44700.0
2012-06-07 13:00:00,29.33,29.37,29.21,29.23,71100.0,29.33,29.37,29.21,29.23,71100.0
2012-06-07 14:00:00,29.23,29.3,29.19,29.26,97100.0,29.23,29.3,29.19,29.26,97100.0
2012-06-07 15:00:00,29.27,29.28,29.05,29.07,179300.0,29.27,29.28,29.05,29.07,179300.0
2012-06-08 09:30:00,28.88,29.05,28.81,28.97,32800.0,28.88,29.05,28.81,28.97,32800.0
2012-06-08 10:00:00,29.0,29.26,29.0,29.26,53800.0,29.0,29.26,29.0,29.26,53800.0
2012-06-08 11:00:00,29.26,29.26,29.15,29.2,39000.0,29.26,29.26,29.15,29.2,39000.0
2012-06-08 12:00:00,29.21,29.31,29.18,29.27,55400.0,29.21,29.31,29.18,29.27,55400.0
2012-06-08 13:00:00,29.27,29.39,29.27,29.37,78900.0,29.27,29.39,29.27,29.37,78900.0
2012-06-08 14:00:00,29.37,29.43,29.32,29.42,109900.0,29.37,29.43,29.32,29.42,109900.0
2012-06-08 15:00:00,29.42,29.46,29.42,29.46,342400.0,29.42,29.46,29.42,29.46,342400.0
2012-06-11 09:30:00,29.46,29.47,29.34,29.37,118500.0,29.46,29.47,29.34,29.37,118500.0
2012-06-11 10:00:00,29.33,29.41,29.16,29.18,88800.0,29.33,29.41,29.16,29.18,88800.0
2012-06-11 11:00:00,29.19,29.27,29.12,29.21,48400.0,29.19,29.27,29.12,29.21,48400.0
2012-06-11 12:00:00,29.21,29.22,29.14,29.18,41900.0,29.21,29.22,29.14,29.18,41900.0
2012-06-11 13:00:00,29.19,29.27,29.15,29.17,39800.0,29.19,29.27,29.15,29.17,39800.0
2012-06-11 14:00:00,29.17,29.17,29.08,29.13,54100.0,29.17,29.17,29.08,29.13,54100.0
2012-06-11 15:00:00,29.13,29.14,28.87,28.87,158300.0,29.13,29.14,28.87,28.87,158300.0
2012-06-12 09:30:00,28.9,29.13,28.9,29.09,30400.0,28.9,29.13,28.9,29.09,30400.0
2012-06-12 10:00:00,29.07,29.11,28.8,28.89,55600.0,29.07,29.11,28.8,28.89,55600.0
2012-06-12 11:00:00,28.87,29.12,28.87,28.98,41300.0,28.87,29.12,28.87,28.98,41300.0
2012-06-12 12:00:00,28.99,29.04,28.91,28.93,39100.0,28.99,29.04,28.91,28.93,39100.0
2012-06-12 13:00:00,28.94,29.01,28.89,28.89,66400.0,28.94,29.01,28.89,28.89,66400.0
2012-06-12 14:00:00,28.88,29.0,28.87,28.92,60600.0,28.88,29.0,28.87,28.92,60600.0
2012-06-12 15:00:00,28.93,29.06,28.91,29.02,107300.0,28.93,29.06,28.91,29.02,107300.0
2012-06-13 09:30:00,28.83,29.0,28.75,28.76,42100.0,28.83,29.0,28.75,28.76,42100.0
2012-06-13 10:00:00,28.8,29.16,28.8,29.13,80600.0,28.8,29.16,28.8,29.13,80600.0
2012-06-13 11:00:00,29.13,29.14,29.0,29.01,32900.0,29.13,29.14,29.0,29.01,32900.0
2012-06-13 12:00:00,29.02,29.15,28.93,29.14,36200.0,29.02,29.15,28.93,29.14,36200.0
2012-06-13 13:00:00,29.12,29.15,29.0,29.0,45800.0,29.12,29.15,29.0,29.0,45800.0
2012-06-13 14:00:00,29.01,29.03,28.85,28.87,44200.0,29.01,29.03,28.85,28.87,44200.0
2012-06-13 15:00:00,28.87,28.88,28.71,28.78,97800.0,28.87,28.88,28.71,28.78,97800.0
2012-06-14 09:30:00,28.86,28.99,28.63,28.97,48400.0,28.86,28.99,28.63,28.97,48400.0
2012-06-14 10:00:00,28.98,29.15,28.9,29.11,99300.0,28.98,29.15,28.9,29.11,99300.0
2012-06-14 11:00:00,29.12,29.13,28.96,28.96,56800.0,29.12,29.13,28.96,28.96,56800.0
2012-06-14 12:00:00,28.97,29.01,28.91,28.95,73500.0,28.97,29.01,28.91,28.95,73500.0
2012-06-14 13:00:00,28.95,28.98,28.83,28.88,46900.0,28.95,28.98,28.83,28.88,46900.0
2012-06-14 14:00:00,28.87,28.88,28.59,28.61,81200.0,28.87,28.88,28.59,28.61,81200.0
2012-06-14 15:00:00,28.6,28.88,28.6,28.84,191700.0,28.6,28.88,28.6,28.84,191700.0
2012-06-15 09:30:00,28.82,29.0,28.79,28.96,205100.0,28.82,29.0,28.79,28.96,205100.0
2012-06-15 10:00:00,28.96,28.98,28.79,28.8,63700.0,28.96,28.98,28.79,28.8,63700.0
2012-06-15 11:00:00,28.8,28.88,28.79,28.79,64400.0,28.8,28.88,28.79,28.79,64400.0
2012-06-15 12:00:00,28.79,28.92,28.79,28.92,28000.0,28.79,28.92,28.79,28.92,28000.0
2012-06-15 13:00:00,28.91,28.95,28.83,28.85,51900.0,28.91,28.95,28.83,28.85,51900.0
2012-06-15 14:00:00,28.86,28.97,28.83,28.96,42900.0,28.86,28.97,28.83,28.96,42900.0
2012-06-15 15:00:00,28.96,29.08,28.96,29.02,159700.0,28.96,29.08,28.96,29.02,159700.0
2012-06-18 09:30:00,28.65,28.87,28.54,28.85,85800.0,28.65,28.87,28.54,28.85,85800.0
2012-06-18 10:00:00,28.89,29.07,28.87,28.88,68900.0,28.89,29.07,28.87,28.88,68900.0
2012-06-18 11:00:00,28.9,28.93,28.76,28.91,38800.0,28.9,28.93,28.76,28.91,38800.0
2012-06-18 12:00:00,28.89,28.91,28.83,28.85,30100.0,28.89,28.91,28.83,28.85,30100.0
2012-06-18 13:00:00,28.85,29.03,28.84,29.03,45400.0,28.85,29.03,28.84,29.03,45400.0
2012-06-18 14:00:00,29.04,29.08,28.99,29.07,84400.0,29.04,29.08,28.99,29.07,84400.0
2012-06-18 15:00:00,29.07,29.15,29.0,29.11,173100.0,29.07,29.15,29.0,29.11,173100.0
2012-06-19 09:30:00,29.19,29.27,29.1,29.25,57000.0,29.19,29.27,29.1,29.25,57000.0
2012-06-19 10:00:00,29.24,29.34,29.23,29.32,55400.0,29.24,29.34,29.23,29.32,55400.0
2012-06-19 11:00:00,29.32,29.35,29.26,29.29,69400.0,29.32,29.35,29.26,29.29,69400.0
2012-06-19 12:00:00,29.28,29.36,29.28,29.35,46400.0,29.28,29.36,29.28,29.35,46400.0
2012-06-19 13:00:00,29.36,29.39,29.33,29.38,37400.0,29.36,29.39,29.33,29.38,37400.0
2012-06-19 14:00:00,29.38,29.38,29.14,29.2,95200.0,29.38,29.38,29.14,29.2,95200.0
2012-06-19 15:00:00,29.2,29.26,29.13,29.14,183700.0,29.2,29.26,29.13,29.14,183700.0
2012-06-20 09:30:00,29.12,29.19,29.07,29.19,32500.0,29.12,29.19,29.07,29.19,32500.0
2012-06-20 10:00:00,29.18,29.32,29.09,29.29,76500.0,29.18,29.32,29.09,29.29,76500.0
2012-06-20 11:00:00,29.29,29.4,29.28,29.37,47200.0,29.29,29.4,29.28,29.37,47200.0
2012-06-20 12:00:00,29.36,29.4,29.17,29.38,69700.0,29.36,29.4,29.17,29.38,69700.0
2012-06-20 13:00:00,29.38,29.43,29.28,29.33,69600.0,29.38,29.43,29.28,29.33,69600.0
2012-06-20 14:00:00,29.33,29.38,29.17,29.2,84400.0,29.33,29.38,29.17,29.2,84400.0
2012-06-20 15:00:00,29.21,29.28,29.12,29.28,116500.0,29.21,29.28,29.12,29.28,116500.0
2012-06-21 09:30:00,29.33,29.38,29.13,29.18,19900.0,29.33,29.38,29.13,29.18,19900.0
2012-06-21 10:00:00,29.17,29.17,28.95,29.12,46000.0,29.17,29.17,28.95,29.12,46000.0
2012-06-21 11:00:00,29.12,29.12,28.77,28.78,52500.0,29.12,29.12,28.77,28.78,52500.0
2012-06-21 12:00:00,28.79,28.82,28.63,28.68,35300.0,28.79,28.82,28.63,28.68,35300.0
2012-06-21 13:00:00,28.68,28.71,28.5,28.56,47600.0,28.68,28.71,28.5,28.56,47600.0
2012-06-21 14:00:00,28.57,28.59,28.47,28.58,50400.0,28.57,28.59,28.47,28.58,50400.0
2012-06-21 15:00:00,28.58,28.58,28.34,28.41,124800.0,28.58,28.58,28.34,28.41,124800.0
2012-06-22 09:30:00,28.57,28.57,28.34,28.47,39300.0,28.57,28.57,28.34,28.47,39300.0
2012-06-22 10:00:00,28.47,28.58,28.43,28.54,68400.0,28.47,28.58,28.43,28.54,68400.0
2012-06-22 11:00:00,28.52,28.56,28.39,28.4,57100.0,28.52,28.56,28.39,28.4,57100.0
2012-06-22 12:00:00,28.4,28.45,28.35,28.43,31900.0,28.4,28.45,28.35,28.43,31900.0
2012-06-22 13:00:00,28.43,28.51,28.39,28.5,33900.0,28.43,28.51,28.39,28.5,33900.0
2012-06-22 14:00:00,28.5,28.59,28.49,28.52,50600.0,28.5,28.59,28.49,28.52,50600.0
2012-06-22 15:00:00,28.53,28.58,28.51,28.51,120500.0,28.53,28.58,28.51,28.51,120500.0
2012-06-25 09:30:00,28.26,28.26,27.99,28.05,30500.0,28.26,28.26,27.99,28.05,30500.0
2012-06-25 10:00:00,28.06,28.12,27.98,28.1,81700.0,28.06,28.12,27.98,28.1,81700.0
2012-06-25 11:00:00,28.11,28.11,28.0,28.01,39500.0,28.11,28.11,28.0,28.01,39500.0
2012-06-25 12:00:00,28.0,28.09,28.0,28.03,15900.0,28.0,28.09,28.0,28.03,15900.0
2012-06-25 13:00:00,28.02,28.08,27.98,27.99,19200.0,28.02,28.08,27.98,27.99,19200.0
2012-06-25 14:00:00,28.0,28.01,27.89,27.91,43400.0,28.0,28.01,27.89,27.91,43400.0
2012-06-25 15:00:00,27.9,28.04,27.88,28.02,174900.0,27.9,28.04,27.88,28.02,174900.0
2012-06-26 09:30:00,28.12,28.18,27.96,28.08,30900.0,28.12,28.18,27.96,28.08,30900.0
2012-06-26 10:00:00,28.07,28.21,27.97,27.97,106400.0,28.07,28.21,27.97,27.97,106400.0
2012-06-26 11:00:00,27.98,28.09,27.88,27.95,111500.0,27.98,28.09,27.88,27.95,111500.0
2012-06-26 12:00:00,27.96,28.07,27.96,28.05,43900.0,27.96,28.07,27.96,28.05,43900.0
2012-06-26 13:00:00,28.06,28.08,28.0,28.02,21800.0,28.06,28.08,28.0,28.02,21800.0
2012-06-26 14:00:00,28.03,28.15,28.03,28.08,64200.0,28.03,28.15,28.03,28.08,64200.0
2012-06-26 15:00:00,28.09,28.15,28.01,28.04,120100.0,28.09,28.15,28.01,28.04,120100.0
2012-06-27 09:30:00,28.17,28.22,28.03,28.13,24400.0,28.17,28.22,28.03,28.13,24400.0
2012-06-27 10:00:00,28.13,28.29,28.07,28.13,93700.0,28.13,28.29,28.07,28.13,93700.0
2012-06-27 11:00:00,28.14,28.16,28.05,28.14,58200.0,28.14,28.16,28.05,28.14,58200.0
2012-06-27 12:00:00,28.13,28.18,28.05,28.06,50100.0,28.13,28.18,28.05,28.06,50100.0
2012-06-27 13:00:00,28.07,28.08,27.9,27.91,50500.0,28.07,28.08,27.9,27.91,50500.0
2012-06-27 14:00:00,27.92,27.93,27.85,27.9,55400.0,27.92,27.93,27.85,27.9,55400.0
2012-06-27 15:00:00,27.9,28.05,27.9,28.04,113900.0,27.9,28.05,27.9,28.04,113900.0
2012-06-28 09:30:00,27.82,28.1,27.82,28.06,45900.0,27.82,28.1,27.82,28.06,45900.0
2012-06-28 10:00:00,28.05,28.06,27.74,27.8,108600.0,28.05,28.06,27.74,27.8,108600.0
2012-06-28 11:00:00,27.82,27.99,27.79,27.98,57100.0,27.82,27.99,27.79,27.98,57100.0
2012-06-28 12:00:00,27.97,27.99,27.95,27.96,80700.0,27.97,27.99,27.95,27.96,80700.0
2012-06-28 13:00:00,27.96,27.96,27.87,27.89,73700.0,27.96,27.96,27.87,27.89,73700.0
2012-06-28 14:00:00,27.9,27.9,27.8,27.83,54200.0,27.9,27.9,27.8,27.83,54200.0
2012-06-28 15:00:00,27.83,28.39,27.83,28.33,423200.0,27.83,28.39,27.83,28.33,423200.0
2012-06-29 09:30:00,28.75,29.14,28.72,28.99,102700.0,28.75,29.14,28.72,28.99,102700.0
2012-06-29 10:00:00,29.02,29.23,29.0,29.08,106500.0,29.02,29.23,29.0,29.08,106500.0
2012-06-29 11:00:00,29.1,29.18,29.06,29.06,71100.0,29.1,29.18,29.06,29.06,71100.0
2012-06-29 12:00:00,29.06,29.08,29.0,29.07,77100.0,29.06,29.08,29.0,29.07,77100.0
2012-06-29 13:00:00,29.07,29.22,29.06,29.22,82900.0,29.07,29.22,29.06,29.22,82900.0
2012-06-29 14:00:00,29.22,29.36,29.19,29.36,92400.0,29.22,29.36,29.19,29.36,92400.0
2012-06-29 15:00:00,29.35,29.45,29.24,29.43,207600.0,29.35,29.45,29.24,29.43,207600.0
2012-07-02 09:30:00,29.43,29.46,29.36,29.41,68000.0,29.43,29.46,29.36,29.41,68000.0
2012-07-02 10:00:00,29.38,29.65,29.2,29.57,137000.0,29.38,29.65,29.2,29.57,137000.0
2012-07-02 11:00:00,29.57,29.65,29.45,29.59,91300.0,29.57,29.65,29.45,29.59,91300.0
2012-07-02 12:00:00,29.59,29.63,29.52,29.56,69200.0,29.59,29.63,29.52,29.56,69200.0
2012-07-02 13:00:00,29.57,29.58,29.49,29.5,68500.0,29.57,29.58,29.49,29.5,68500.0
2012-07-02 14:00:00,29.5,29.54,29.47,29.49,67900.0,29.5,29.54,29.47,29.49,67900.0
2012-07-02 15:00:00,29.49,29.5,29.37,29.49,278300.0,29.49,29.5,29.37,29.49,278300.0
2012-07-03 09:30:00,29.45,29.65,29.44,29.62,24600.0,29.45,29.65,29.44,29.62,24600.0
2012-07-03 10:00:00,29.63,29.81,29.62,29.81,98300.0,29.63,29.81,29.62,29.81,98300.0
2012-07-03 11:00:00,29.8,30.05,29.79,30.04,159600.0,29.8,30.05,29.79,30.04,159600.0
2012-07-03 12:00:00,30.04,30.06,29.91,30.02,173700.0,30.04,30.06,29.91,30.02,173700.0
2012-07-05 09:30:00,29.68,30.0,29.67,29.99,83800.0,29.68,30.0,29.67,29.99,83800.0
2012-07-05 10:00:00,29.94,30.15,29.85,30.14,304700.0,29.94,30.15,29.85,30.14,304700.0
2012-07-05 11:00:00,30.13,30.26,30.12,30.24,112400.0,30.13,30.26,30.12,30.24,112400.0
2012-07-05 12:00:00,30.25,30.28,30.11,30.13,65400.0,30.25,30.28,30.11,30.13,65400.0
2012-07-05 13:00:00,30.13,30.13,30.05,30.07,80900.0,30.13,30.13,30.05,30.07,80900.0
2012-07-05 14:00:00,30.07,30.11,30.04,30.1,75000.0,30.07,30.11,30.04,30.1,75000.0
2012-07-05 15:00:00,30.1,30.18,30.08,30.12,167100.0,30.1,30.18,30.08,30.12,167100.0
2012-07-06 09:30:00,29.93,29.93,29.62,29.7,50200.0,29.93,29.93,29.62,29.7,50200.0
2012-07-06 10:00:00,29.7,29.73,29.49,29.53,72200.0,29.7,29.73,29.49,29.53,72200.0
2012-07-06 11:00:00,29.53,29.64,29.46,29.56,82900.0,29.53,29.64,29.46,29.56,82900.0
2012-07-06 12:00:00,29.57,29.6,29.55,29.59,281600.0,29.57,29.6,29.55,29.59,281600.0
2012-07-06 13:00:00,29.59,29.68,29.59,29.63,97800.0,29.59,29.68,29.59,29.63,97800.0
2012-07-06 14:00:00,29.63,29.7,29.56,29.61,153300.0,29.63,29.7,29.56,29.61,153300.0
2012-07-06 15:00:00,29.62,29.65,29.55,29.62,228400.0,29.62,29.65,29.55,29.62,228400.0
2012-07-09 09:30:00,29.52,29.66,29.41,29.42,32900.0,29.52,29.66,29.41,29.42,32900.0
2012-07-09 10:00:00,29.41,29.43,29.29,29.42,63900.0,29.41,29.43,29.29,29.42,63900.0
2012-07-09 11:00:00,29.43,29.45,29.24,29.24,31100.0,29.43,29.45,29.24,29.24,31100.0
2012-07-09 12:00:00,29.24,29.33,29.23,29.29,24200.0,29.24,29.33,29.23,29.29,24200.0
2012-07-09 13:00:00,29.29,29.43,29.27,29.42,22100.0,29.29,29.43,29.27,29.42,22100.0
2012-07-09 14:00:00,29.42,29.42,29.34,29.39,42600.0,29.42,29.42,29.34,29.39,42600.0
2012-07-09 15:00:00,29.39,29.48,29.38,29.48,120400.0,29.39,29.48,29.38,29.48,120400.0
2012-07-10 09:30:00,29.7,29.77,29.56,29.61,28900.0,29.7,29.77,29.56,29.61,28900.0
2012-07-10 10:00:00,29.61,29.63,29.44,29.48,60100.0,29.61,29.63,29.44,29.48,60100.0
2012-07-10 11:00:00,29.48,29.59,29.38,29.58,62900.0,29.48,29.59,29.38,29.58,62900.0
2012-07-10 12:00:00,29.57,29.63,29.54,29.6,46800.0,29.57,29.63,29.54,29.6,46800.0
2012-07-10 13:00:00,29.61,29.64,29.57,29.58,64700.0,29.61,29.64,29.57,29.58,64700.0
2012-07-10 14:00:00,29.59,29.62,29.49,29.52,140200.0,29.59,29.62,29.49,29.52,140200.0
2012-07-10 15:00:00,29.52,29.57,29.47,29.57,165600.0,29.52,29.57,29.47,29.57,165600.0
2012-07-11 09:30:00,29.51,29.59,29.5,29.53,26900.0,29.51,29.59,29.5,29.53,26900.0
2012-07-11 10:00:00,29.54,29.63,29.51,29.56,100500.0,29.54,29.63,29.51,29.56,100500.0
2012-07-11 11:00:00,29.56,29.62,29.48,29.53,38000.0,29.56,29.62,29.48,29.53,38000.0
2012-07-11 12:00:00,29.54,29.56,29.39,29.45,31700.0,29.54,29.56,29.39,29.45,31700.0
2012-07-11 13:00:00,29.45,29.54,29.4,29.52,54300.0,29.45,29.54,29.4,29.52,54300.0
2012-07-11 14:00:00,29.54,29.54,29.35,29.4,112000.0,29.54,29.54,29.35,29.4,112000.0
2012-07-11 15:00:00,29.39,29.58,29.39,29.58,142800.0,29.39,29.58,29.39,29.58,142800.0
2012-07-12 09:30:00,29.36,29.44,29.28,29.41,55200.0,29.36,29.44,29.28,29.41,55200.0
2012-07-12 10:00:00,29.4,29.46,29.31,29.46,101700.0,29.4,29.46,29.31,29.46,101700.0
2012-07-12 11:00:00,29.46,29.51,29.38,29.39,110200.0,29.46,29.51,29.38,29.39,110200.0
2012-07-12 12:00:00,29.4,29.45,29.36,29.43,65800.0,29.4,29.45,29.36,29.43,65800.0
2012-07-12 13:00:00,29.44,29.63,29.41,29.56,55800.0,29.44,29.63,29.41,29.56,55800.0
2012-07-12 14:00:00,29.56,29.61,29.42,29.58,96700.0,29.56,29.61,29.42,29.58,96700.0
2012-07-12 15:00:00,29.57,29.7,29.52,29.66,310800.0,29.57,29.7,29.52,29.66,310800.0
2012-07-13 09:30:00,29.63,29.84,29.59,29.79,66200.0,29.63,29.84,29.59,29.79,66200.0
2012-07-13 10:00:00,29.79,29.97,29.79,29.94,86300.0,29.79,29.97,29.79,29.94,86300.0
2012-07-13 11:00:00,29.95,30.0,29.92,29.99,35100.0,29.95,30.0,29.92,29.99,35100.0
2012-07-13 12:00:00,29.99,30.03,29.96,30.01,48400.0,29.99,30.03,29.96,30.01,48400.0
2012-07-13 13:00:00,30.0,30.01,29.91,30.01,51100.0,30.0,30.01,29.91,30.01,51100.0
2012-07-13 14:00:00,30.01,30.12,30.0,30.1,78000.0,30.01,30.12,30.0,30.1,78000.0
2012-07-13 15:00:00,30.1,30.23,30.09,30.2,249700.0,30.1,30.23,30.09,30.2,249700.0
2012-07-16 09:30:00,30.06,30.14,30.0,30.03,54000.0,30.06,30.14,30.0,30.03,54000.0
2012-07-16 10:00:00,30.03,30.18,30.02,30.15,84400.0,30.03,30.18,30.02,30.15,84400.0
2012-07-16 11:00:00,30.14,30.31,30.1,30.2,93500.0,30.14,30.31,30.1,30.2,93500.0
2012-07-16 12:00:00,30.2,30.25,30.07,30.19,149700.0,30.2,30.25,30.07,30.19,149700.0
2012-07-16 13:00:00,30.19,30.28,30.16,30.25,57900.0,30.19,30.28,30.16,30.25,57900.0
2012-07-16 14:00:00,30.25,30.33,30.18,30.19,80200.0,30.25,30.33,30.18,30.19,80200.0
2012-07-16 15:00:00,30.19,30.23,30.11,30.22,166400.0,30.19,30.23,30.11,30.22,166400.0
2012-07-17 09:30:00,30.23,30.41,30.18,30.24,431100.0,30.23,30.41,30.18,30.24,431100.0
2012-07-17 10:00:00,30.23,30.24,29.88,30.04,262800.0,30.23,30.24,29.88,30.04,262800.0
2012-07-17 11:00:00,30.03,30.27,30.03,30.25,94200.0,30.03,30.27,30.03,30.25,94200.0
2012-07-17 12:00:00,30.26,30.36,30.26,30.27,121600.0,30.26,30.36,30.26,30.27,121600.0
2012-07-17 13:00:00,30.26,30.37,30.22,30.35,82900.0,30.26,30.37,30.22,30.35,82900.0
2012-07-17 14:00:00,30.34,30.47,30.34,30.45,90300.0,30.34,30.47,30.34,30.45,90300.0
2012-07-17 15:00:00,30.44,30.47,30.3,30.41,193600.0,30.44,30.47,30.3,30.41,193600.0
2012-07-18 09:30:00,30.3,30.69,30.29,30.66,103600.0,30.3,30.69,30.29,30.66,103600.0
2012-07-18 10:00:00,30.67,30.7,30.54,30.68,50200.0,30.67,30.7,30.54,30.68,50200.0
2012-07-18 11:00:00,30.68,30.73,30.65,30.69,39500.0,30.68,30.73,30.65,30.69,39500.0
2012-07-18 12:00:00,30.7,30.87,30.7,30.85,67600.0,30.7,30.87,30.7,30.85,67600.0
2012-07-18 13:00:00,30.86,30.99,30.85,30.9,122000.0,30.86,30.99,30.85,30.9,122000.0
2012-07-18 14:00:00,30.91,30.92,30.73,30.79,64400.0,30.91,30.92,30.73,30.79,64400.0
2012-07-18 15:00:00,30.79,30.94,30.78,30.92,183500.0,30.79,30.94,30.78,30.92,183500.0
2012-07-19 09:30:00,30.99,31.1,30.92,31.04,94500.0,30.99,31.1,30.92,31.04,94500.0
2012-07-19 10:00:00,31.04,31.07,30.85,31.03,65200.0,31.04,31.07,30.85,31.03,65200.0
2012-07-19 11:00:00,31.03,31.06,30.88,30.88,61300.0,31.03,31.06,30.88,30.88,61300.0
2012-07-19 12:00:00,30.88,30.93,30.75,30.75,57000.0,30.88,30.93,30.75,30.75,57000.0
2012-07-19 13:00:00,30.75,30.91,30.69,30.72,82900.0,30.75,30.91,30.69,30.72,82900.0
2012-07-19 14:00:00,30.74,30.85,30.71,30.85,70200.0,30.74,30.85,30.71,30.85,70200.0
2012-07-19 15:00:00,30.85,30.9,30.81,30.82,156300.0,30.85,30.9,30.81,30.82,156300.0
2012-07-20 09:30:00,30.6,30.73,30.53,30.66,41100.0,30.6,30.73,30.53,30.66,41100.0
2012-07-20 10:00:00,30.66,30.85,30.66,30.76,98900.0,30.66,30.85,30.66,30.76,98900.0
2012-07-20 11:00:00,30.77,30.84,30.73,30.83,104900.0,30.77,30.84,30.73,30.83,104900.0
2012-07-20 12:00:00,30.83,30.9,30.82,30.88,72100.0,30.83,30.9,30.82,30.88,72100.0
2012-07-20 13:00:00,30.89,31.03,30.84,30.88,117100.0,30.89,31.03,30.84,30.88,117100.0
2012-07-20 14:00:00,30.87,30.89,30.78,30.81,67300.0,30.87,30.89,30.78,30.81,67300.0
2012-07-20 15:00:00,30.8,30.81,30.68,30.71,193300.0,30.8,30.81,30.68,30.71,193300.0
2012-07-23 09:30:00,30.38,30.38,30.0,30.18,39300.0,30.38,30.38,30.0,30.18,39300.0
2012-07-23 10:00:00,30.17,30.22,30.11,30.18,143400.0,30.17,30.22,30.11,30.18,143400.0
2012-07-23 11:00:00,30.19,30.25,30.13,30.17,47100.0,30.19,30.25,30.13,30.17,47100.0
2012-07-23 12:00:00,30.18,30.2,30.04,30.09,46200.0,30.18,30.2,30.04,30.09,46200.0
2012-07-23 13:00:00,30.08,30.18,30.03,30.17,30700.0,30.08,30.18,30.03,30.17,30700.0
2012-07-23 14:00:00,30.18,30.2,29.97,30.04,84600.0,30.18,30.2,29.97,30.04,84600.0
2012-07-23 15:00:00,30.03,30.15,29.99,30.04,156800.0,30.03,30.15,29.99,30.04,156800.0
2012-07-24 09:30:00,30.16,30.19,29.8,29.89,24100.0,30.16,30.19,29.8,29.89,24100.0
2012-07-24 10:00:00,29.88,29.99,29.76,29.98,58800.0,29.88,29.99,29.76,29.98,58800.0
2012-07-24 11:00:00,29.98,30.05,29.87,29.88,57500.0,29.98,30.05,29.87,29.88,57500.0
2012-07-24 12:00:00,29.88,29.88,29.68,29.78,158300.0,29.88,29.88,29.68,29.78,158300.0
2012-07-24 13:00:00,29.78,29.79,29.69,29.74,36200.0,29.78,29.79,29.69,29.74,36200.0
2012-07-24 14:00:00,29.74,29.74,29.49,29.54,57400.0,29.74,29.74,29.49,29.54,57400.0
2012-07-24 15:00:00,29.55,29.63,29.46,29.6,141800.0,29.55,29.63,29.46,29.6,141800.0
2012-07-25 09:30:00,29.68,29.85,29.53,29.71,39000.0,29.68,29.85,29.53,29.71,39000.0
2012-07-25 10:00:00,29.69,29.69,29.5,29.5,81200.0,29.69,29.69,29.5,29.5,81200.0
2012-07-25 11:00:00,29.52,29.87,29.5,29.87,201800.0,29.52,29.87,29.5,29.87,201800.0
2012-07-25 12:00:00,29.86,29.92,29.86,29.87,19600.0,29.86,29.92,29.86,29.87,19600.0
2012-07-25 13:00:00,29.88,29.96,29.83,29.87,32400.0,29.88,29.96,29.83,29.87,32400.0
2012-07-25 14:00:00,29.87,29.95,29.84,29.9,65600.0,29.87,29.95,29.84,29.9,65600.0
2012-07-25 15:00:00,29.9,29.91,29.75,29.85,133500.0,29.9,29.91,29.75,29.85,133500.0
2012-07-26 09:30:00,30.28,30.58,30.28,30.49,50900.0,30.28,30.58,30.28,30.49,50900.0
2012-07-26 10:00:00,30.48,30.53,30.36,30.4,148800.0,30.48,30.53,30.36,30.4,148800.0
2012-07-26 11:00:00,30.39,30.5,30.35,30.46,147400.0,30.39,30.5,30.35,30.46,147400.0
2012-07-26 12:00:00,30.46,30.49,30.29,30.3,123600.0,30.46,30.49,30.29,30.3,123600.0
2012-07-26 13:00:00,30.31,30.5,30.29,30.48,108200.0,30.31,30.5,30.29,30.48,108200.0
2012-07-26 14:00:00,30.48,30.63,30.45,30.58,48200.0,30.48,30.63,30.45,30.58,48200.0
2012-07-26 15:00:00,30.57,30.79,30.54,30.77,202400.0,30.57,30.79,30.54,30.77,202400.0
2012-07-27 09:30:00,30.96,30.96,30.66,30.83,35500.0,30.96,30.96,30.66,30.83,35500.0
2012-07-27 10:00:00,30.83,31.0,30.83,31.0,145300.0,30.83,31.0,30.83,31.0,145300.0
2012-07-27 11:00:00,31.0,31.03,30.89,31.0,95800.0,31.0,31.03,30.89,31.0,95800.0
2012-07-27 12:00:00,30.99,31.05,30.96,30.97,84200.0,30.99,31.05,30.96,30.97,84200.0
2012-07-27 13:00:00,30.97,31.1,30.94,31.06,114000.0,30.97,31.1,30.94,31.06,114000.0
2012-07-27 14:00:00,31.05,31.06,30.98,31.06,85100.0,31.05,31.06,30.98,31.06,85100.0
2012-07-27 15:00:00,31.06,31.1,31.01,31.06,225400.0,31.06,31.1,31.01,31.06,225400.0
2012-07-30 09:30:00,31.0,31.1,30.97,31.04,52200.0,31.0,31.1,30.97,31.04,52200.0
2012-07-30 10:00:00,31.05,31.09,30.88,30.9,39600.0,31.05,31.09,30.88,30.9,39600.0
2012-07-30 11:00:00,30.91,31.0,30.83,30.85,50000.0,30.91,31.0,30.83,30.85,50000.0
2012-07-30 12:00:00,30.84,30.84,30.71,30.74,37900.0,30.84,30.84,30.71,30.74,37900.0
2012-07-30 13:00:00,30.72,30.78,30.64,30.69,19600.0,30.72,30.78,30.64,30.69,19600.0
2012-07-30 14:00:00,30.64,30.74,30.63,30.71,56800.0,30.64,30.74,30.63,30.71,56800.0
2012-07-30 15:00:00,30.7,30.75,30.63,30.71,122300.0,30.7,30.75,30.63,30.71,122300.0
2012-07-31 09:30:00,30.71,30.86,30.6,30.69,17300.0,30.71,30.86,30.6,30.69,17300.0
2012-07-31 10:00:00,30.73,30.78,30.56,30.62,53300.0,30.73,30.78,30.56,30.62,53300.0
2012-07-31 11:00:00,30.64,30.71,30.54,30.59,42100.0,30.64,30.71,30.54,30.59,42100.0
2012-07-31 12:00:00,30.58,30.61,30.44,30.47,94300.0,30.58,30.61,30.44,30.47,94300.0
2012-07-31 13:00:00,30.46,30.58,30.45,30.55,26600.0,30.46,30.58,30.45,30.55,26600.0
2012-07-31 14:00:00,30.54,30.61,30.53,30.54,66200.0,30.54,30.61,30.53,30.54,66200.0
2012-07-31 15:00:00,30.53,30.53,30.27,30.3,175000.0,30.53,30.53,30.27,30.3,175000.0
2012-08-01 09:30:00,30.36,30.45,30.12,30.35,20500.0,30.36,30.45,30.12,30.35,20500.0
2012-08-01 10:00:00,30.35,30.46,30.3,30.36,33700.0,30.35,30.46,30.3,30.36,33700.0
2012-08-01 11:00:00,30.37,30.38,30.2,30.24,36700.0,30.37,30.38,30.2,30.24,36700.0
2012-08-01 12:00:00,30.23,30.33,30.23,30.33,21400.0,30.23,30.33,30.23,30.33,21400.0
2012-08-01 13:00:00,30.32,30.33,30.19,30.3,57100.0,30.32,30.33,30.19,30.3,57100.0
2012-08-01 14:00:00,30.29,30.3,30.11,30.13,135200.0,30.29,30.3,30.11,30.13,135200.0
2012-08-01 15:00:00,30.14,30.32,30.05,30.11,101700.0,30.14,30.32,30.05,30.11,101700.0
2012-08-02 09:30:00,29.93,30.16,29.76,30.11,40000.0,29.93,30.16,29.76,30.11,40000.0
2012-08-02 10:00:00,30.1,30.32,30.02,30.11,68800.0,30.1,30.32,30.02,30.11,68800.0
2012-08-02 11:00:00,30.13,30.19,30.0,30.07,53800.0,30.13,30.19,30.0,30.07,53800.0
2012-08-02 12:00:00,30.07,30.13,29.79,29.9,59100.0,30.07,30.13,29.79,29.9,59100.0
2012-08-02 13:00:00,29.91,29.98,29.83,29.89,63500.0,29.91,29.98,29.83,29.89,63500.0
2012-08-02 14:00:00,29.88,30.05,29.84,30.04,39600.0,29.88,30.05,29.84,30.04,39600.0
2012-08-02 15:00:00,30.05,30.15,29.97,30.1,118900.0,30.05,30.15,29.97,30.1,118900.0
2012-08-03 09:30:00,30.56,30.57,29.92,30.45,57000.0,30.56,30.57,29.92,30.45,57000.0
2012-08-03 10:00:00,30.45,30.54,30.37,30.5,104200.0,30.45,30.54,30.37,30.5,104200.0
2012-08-03 11:00:00,30.51,30.54,30.48,30.54,37900.0,30.51,30.54,30.48,30.54,37900.0
2012-08-03 12:00:00,30.54,30.64,30.48,30.6,24700.0,30.54,30.64,30.48,30.6,24700.0
2012-08-03 13:00:00,30.6,30.65,30.55,30.55,33400.0,30.6,30.65,30.55,30.55,33400.0
2012-08-03 14:00:00,30.55,30.56,30.51,30.54,54100.0,30.55,30.56,30.51,30.54,54100.0
2012-08-03 15:00:00,30.54,30.59,30.48,30.53,76400.0,30.54,30.59,30.48,30.53,76400.0
2012-08-06 09:30:00,30.65,30.89,30.59,30.76,15000.0,30.65,30.89,30.59,30.76,15000.0
2012-08-06 10:00:00,30.76,30.87,30.72,30.8,121300.0,30.76,30.87,30.72,30.8,121300.0
2012-08-06 11:00:00,30.8,30.93,30.72,30.9,53100.0,30.8,30.93,30.72,30.9,53100.0
2012-08-06 12:00:00,30.88,30.94,30.8,30.93,35400.0,30.88,30.94,30.8,30.93,35400.0
2012-08-06 13:00:00,30.93,30.93,30.73,30.77,60200.0,30.93,30.93,30.73,30.77,60200.0
2012-08-06 14:00:00,30.77,30.78,30.68,30.68,44500.0,30.77,30.78,30.68,30.68,44500.0
2012-08-06 15:00:00,30.69,30.74,30.61,30.64,158800.0,30.69,30.74,30.61,30.64,158800.0
2012-08-07 09:30:00,30.86,31.0,30.86,30.91,37000.0,30.86,31.0,30.86,30.91,37000.0
2012-08-07 10:00:00,30.92,30.98,30.77,30.83,48900.0,30.92,30.98,30.77,30.83,48900.0
2012-08-07 11:00:00,30.83,30.97,30.79,30.97,26800.0,30.83,30.97,30.79,30.97,26800.0
2012-08-07 12:00:00,30.98,31.0,30.9,30.91,45000.0,30.98,31.0,30.9,30.91,45000.0
2012-08-07 13:00:00,30.91,30.91,30.78,30.8,41800.0,30.91,30.91,30.78,30.8,41800.0
2012-08-07 14:00:00,30.79,30.87,30.78,30.84,31100.0,30.79,30.87,30.78,30.84,31100.0
2012-08-07 15:00:00,30.84,30.9,30.82,30.84,145400.0,30.84,30.9,30.82,30.84,145400.0
2012-08-08 09:30:00,30.85,30.91,30.71,30.85,25400.0,30.85,30.91,30.71,30.85,25400.0
2012-08-08 10:00:00,30.84,30.92,30.8,30.81,64800.0,30.84,30.92,30.8,30.81,64800.0
2012-08-08 11:00:00,30.83,30.92,30.8,30.84,90600.0,30.83,30.92,30.8,30.84,90600.0
2012-08-08 12:00:00,30.84,30.88,30.71,30.73,55700.0,30.84,30.88,30.71,30.73,55700.0
2012-08-08 13:00:00,30.73,30.79,30.69,30.77,29700.0,30.73,30.79,30.69,30.77,29700.0
2012-08-08 14:00:00,30.76,30.86,30.75,30.86,75400.0,30.76,30.86,30.75,30.86,75400.0
2012-08-08 15:00:00,30.85,30.87,30.76,30.8,167000.0,30.85,30.87,30.76,30.8,167000.0
2012-08-09 09:30:00,30.8,30.9,30.78,30.83,17600.0,30.8,30.9,30.78,30.83,17600.0
2012-08-09 10:00:00,30.8,30.83,30.76,30.79,30300.0,30.8,30.83,30.76,30.79,30300.0
2012-08-09 11:00:00,30.78,30.81,30.62,30.66,34800.0,30.78,30.81,30.62,30.66,34800.0
2012-08-09 12:00:00,30.65,30.69,30.61,30.69,22500.0,30.65,30.69,30.61,30.69,22500.0
2012-08-09 13:00:00,30.68,30.75,30.68,30.74,43200.0,30.68,30.75,30.68,30.74,43200.0
2012-08-09 14:00:00,30.76,30.81,30.73,30.8,37400.0,30.76,30.81,30.73,30.8,37400.0
2012-08-09 15:00:00,30.8,30.83,30.76,30.78,95700.0,30.8,30.83,30.76,30.78,95700.0
2012-08-10 09:30:00,30.74,30.77,30.56,30.63,8900.0,30.74,30.77,30.56,30.63,8900.0
2012-08-10 10:00:00,30.64,30.76,30.59,30.67,26500.0,30.64,30.76,30.59,30.67,26500.0
2012-08-10 11:00:00,30.68,30.69,30.59,30.67,16200.0,30.68,30.69,30.59,30.67,16200.0
2012-08-10 12:00:00,30.66,30.66,30.61,30.63,11400.0,30.66,30.66,30.61,30.63,11400.0
2012-08-10 13:00:00,30.65,30.71,30.62,30.71,16900.0,30.65,30.71,30.62,30.71,16900.0
2012-08-10 14:00:00,30.71,30.72,30.67,30.67,32800.0,30.71,30.72,30.67,30.67,32800.0
2012-08-10 15:00:00,30.68,30.79,30.66,30.74,60700.0,30.68,30.79,30.66,30.74,60700.0
2012-08-13 09:30:00,30.77,30.87,30.62,30.62,12800.0,30.77,30.87,30.62,30.62,12800.0
2012-08-13 10:00:00,30.63,30.64,30.46,30.48,31700.0,30.63,30.64,30.46,30.48,31700.0
2012-08-13 11:00:00,30.47,30.52,30.41,30.46,34800.0,30.47,30.52,30.41,30.46,34800.0
2012-08-13 12:00:00,30.47,30.53,30.4,30.51,36900.0,30.47,30.53,30.4,30.51,36900.0
2012-08-13 13:00:00,30.52,30.59,30.47,30.56,42000.0,30.52,30.59,30.47,30.56,42000.0
2012-08-13 14:00:00,30.55,30.62,30.51,30.6,30300.0,30.55,30.62,30.51,30.6,30300.0
2012-08-13 15:00:00,30.6,30.62,30.51,30.61,69000.0,30.6,30.62,30.51,30.61,69000.0
2012-08-14 09:30:00,30.61,30.79,30.53,30.66,16400.0,30.61,30.79,30.53,30.66,16400.0
2012-08-14 10:00:00,30.69,30.75,30.63,30.74,27200.0,30.69,30.75,30.63,30.74,27200.0
2012-08-14 11:00:00,30.75,30.79,30.64,30.66,31400.0,30.75,30.79,30.64,30.66,31400.0
2012-08-14 12:00:00,30.67,30.69,30.5,30.51,54900.0,30.67,30.69,30.5,30.51,54900.0
2012-08-14 13:00:00,30.51,30.51,30.42,30.45,33100.0,30.51,30.51,30.42,30.45,33100.0
2012-08-14 14:00:00,30.44,30.46,30.35,30.37,33800.0,30.44,30.46,30.35,30.37,33800.0
2012-08-14 15:00:00,30.37,30.39,30.24,30.3,121400.0,30.37,30.39,30.24,30.3,121400.0
2012-08-15 09:30:00,30.31,30.66,30.25,30.65,19400.0,30.31,30.66,30.25,30.65,19400.0
2012-08-15 10:00:00,30.66,30.74,30.62,30.72,37000.0,30.66,30.74,30.62,30.72,37000.0
2012-08-15 11:00:00,30.73,30.88,30.71,30.82,45500.0,30.73,30.88,30.71,30.82,45500.0
2012-08-15 12:00:00,30.83,30.96,30.82,30.95,68200.0,30.83,30.96,30.82,30.95,68200.0
2012-08-15 13:00:00,30.94,30.95,30.78,30.84,35400.0,30.94,30.95,30.78,30.84,35400.0
2012-08-15 14:00:00,30.84,30.95,30.81,30.92,41800.0,30.84,30.95,30.81,30.92,41800.0
2012-08-15 15:00:00,30.91,30.93,30.87,30.91,171600.0,30.91,30.93,30.87,30.91,171600.0
2012-08-16 09:30:00,30.97,30.99,30.69,30.83,17200.0,30.97,30.99,30.69,30.83,17200.0
2012-08-16 10:00:00,30.84,31.09,30.8,31.05,78400.0,30.84,31.09,30.8,31.05,78400.0
2012-08-16 11:00:00,31.06,31.34,31.05,31.3,147100.0,31.06,31.34,31.05,31.3,147100.0
2012-08-16 12:00:00,31.3,31.3,31.22,31.23,118900.0,31.3,31.3,31.22,31.23,118900.0
2012-08-16 13:00:00,31.24,31.24,31.12,31.18,96800.0,31.24,31.24,31.12,31.18,96800.0
2012-08-16 14:00:00,31.17,31.25,31.17,31.24,43400.0,31.17,31.25,31.17,31.24,43400.0
2012-08-16 15:00:00,31.24,31.24,31.16,31.19,108600.0,31.24,31.24,31.16,31.19,108600.0
2012-08-17 09:30:00,31.2,31.24,31.15,31.2,12600.0,31.2,31.24,31.15,31.2,12600.0
2012-08-17 10:00:00,31.2,31.25,31.13,31.24,36900.0,31.2,31.25,31.13,31.24,36900.0
2012-08-17 11:00:00,31.24,31.37,31.23,31.33,84600.0,31.24,31.37,31.23,31.33,84600.0
2012-08-17 12:00:00,31.33,31.4,31.33,31.35,18300.0,31.33,31.4,31.33,31.35,18300.0
2012-08-17 13:00:00,31.36,31.38,31.3,31.33,15700.0,31.36,31.38,31.3,31.33,15700.0
2012-08-17 14:00:00,31.33,31.33,31.28,31.28,33600.0,31.33,31.33,31.28,31.28,33600.0
2012-08-17 15:00:00,31.29,31.3,31.24,31.29,105900.0,31.29,31.3,31.24,31.29,105900.0
2012-08-20 09:30:00,31.17,31.38,31.16,31.21,71300.0,31.17,31.38,31.16,31.21,71300.0
2012-08-20 10:00:00,31.21,31.36,31.2,31.34,201000.0,31.21,31.36,31.2,31.34,201000.0
2012-08-20 11:00:00,31.36,31.37,31.26,31.29,125100.0,31.36,31.37,31.26,31.29,125100.0
2012-08-20 12:00:00,31.29,31.39,31.27,31.29,43100.0,31.29,31.39,31.27,31.29,43100.0
2012-08-20 13:00:00,31.28,31.31,31.25,31.28,47400.0,31.28,31.31,31.25,31.28,47400.0
2012-08-20 14:00:00,31.29,31.32,31.28,31.29,34600.0,31.29,31.32,31.28,31.29,34600.0
2012-08-20 15:00:00,31.3,31.36,31.27,31.33,104900.0,31.3,31.36,31.27,31.33,104900.0
2012-08-21 09:30:00,31.36,31.63,31.31,31.61,132400.0,31.36,31.63,31.31,31.61,132400.0
2012-08-21 10:00:00,31.61,31.86,31.6,31.72,247200.0,31.61,31.86,31.6,31.72,247200.0
2012-08-21 11:00:00,31.72,31.77,31.63,31.72,148100.0,31.72,31.77,31.63,31.72,148100.0
2012-08-21 12:00:00,31.71,31.71,31.63,31.71,60000.0,31.71,31.71,31.63,31.71,60000.0
2012-08-21 13:00:00,31.71,31.73,31.63,31.73,89800.0,31.71,31.73,31.63,31.73,89800.0
2012-08-21 14:00:00,31.74,31.75,31.63,31.7,61100.0,31.74,31.75,31.63,31.7,61100.0
2012-08-21 15:00:00,31.7,31.74,31.6,31.74,198500.0,31.7,31.74,31.6,31.74,198500.0
2012-08-22 09:30:00,31.7,31.79,31.52,31.72,49700.0,31.7,31.79,31.52,31.72,49700.0
2012-08-22 10:00:00,31.72,31.73,31.53,31.56,145500.0,31.72,31.73,31.53,31.56,145500.0
2012-08-22 11:00:00,31.56,31.6,31.43,31.49,66900.0,31.56,31.6,31.43,31.49,66900.0
2012-08-22 12:00:00,31.49,31.58,31.47,31.51,66100.0,31.49,31.58,31.47,31.51,66100.0
2012-08-22 13:00:00,31.51,31.64,31.51,31.58,44400.0,31.51,31.64,31.51,31.58,44400.0
2012-08-22 14:00:00,31.58,31.77,31.57,31.76,69500.0,31.58,31.77,31.57,31.76,69500.0
2012-08-22 15:00:00,31.75,31.81,31.63,31.65,209900.0,31.75,31.81,31.63,31.65,209900.0
2012-08-23 09:30:00,33.69,33.92,33.06,33.29,495900.0,33.69,33.92,33.06,33.29,495900.0
2012-08-23 10:00:00,33.28,33.8,33.25,33.3,667500.0,33.28,33.8,33.25,33.3,667500.0
2012-08-23 11:00:00,33.29,33.5,32.81,33.45,323900.0,33.29,33.5,32.81,33.45,323900.0
2012-08-23 12:00:00,33.45,33.45,33.18,33.19,164600.0,33.45,33.45,33.18,33.19,164600.0
2012-08-23 13:00:00,33.18,33.3,33.09,33.17,200700.0,33.18,33.3,33.09,33.17,200700.0
2012-08-23 14:00:00,33.17,33.4,33.13,33.3,227300.0,33.17,33.4,33.13,33.3,227300.0
2012-08-23 15:00:00,33.29,33.44,33.19,33.25,452600.0,33.29,33.44,33.19,33.25,452600.0
2012-08-24 09:30:00,32.99,33.15,32.96,33.03,103900.0,32.99,33.15,32.96,33.03,103900.0
2012-08-24 10:00:00,33.03,33.18,32.84,33.06,252200.0,33.03,33.18,32.84,33.06,252200.0
2012-08-24 11:00:00,33.06,33.2,32.91,33.0,175300.0,33.06,33.2,32.91,33.0,175300.0
2012-08-24 12:00:00,33.0,33.2,32.97,33.13,161100.0,33.0,33.2,32.97,33.13,161100.0
2012-08-24 13:00:00,33.13,33.49,33.11,33.48,489300.0,33.13,33.49,33.11,33.48,489300.0
2012-08-24 14:00:00,33.49,33.5,33.3,33.35,240300.0,33.49,33.5,33.3,33.35,240300.0
2012-08-24 15:00:00,33.35,33.4,33.24,33.27,279100.0,33.35,33.4,33.24,33.27,279100.0
2012-08-27 09:30:00,33.16,33.35,33.14,33.27,113500.0,33.16,33.35,33.14,33.27,113500.0
2012-08-27 10:00:00,33.27,33.5,33.26,33.45,126100.0,33.27,33.5,33.26,33.45,126100.0
2012-08-27 11:00:00,33.45,33.5,33.43,33.49,143800.0,33.45,33.5,33.43,33.49,143800.0
2012-08-27 12:00:00,33.49,33.5,33.28,33.34,114500.0,33.49,33.5,33.28,33.34,114500.0
2012-08-27 13:00:00,33.33,33.36,33.26,33.33,74900.0,33.33,33.36,33.26,33.33,74900.0
2012-08-27 14:00:00,33.33,33.45,33.28,33.36,187200.0,33.33,33.45,33.28,33.36,187200.0
2012-08-27 15:00:00,33.36,33.4,33.26,33.33,282500.0,33.36,33.4,33.26,33.33,282500.0
2012-08-28 09:30:00,33.23,33.5,33.21,33.49,55500.0,33.23,33.5,33.21,33.49,55500.0
2012-08-28 10:00:00,33.48,33.65,33.42,33.49,239000.0,33.48,33.65,33.42,33.49,239000.0
2012-08-28 11:00:00,33.49,33.5,33.4,33.48,93500.0,33.49,33.5,33.4,33.48,93500.0
2012-08-28 12:00:00,33.48,33.51,33.37,33.42,138600.0,33.48,33.51,33.37,33.42,138600.0
2012-08-28 13:00:00,33.43,33.47,33.38,33.46,121000.0,33.43,33.47,33.38,33.46,121000.0
2012-08-28 14:00:00,33.47,33.47,33.39,33.44,111700.0,33.47,33.47,33.39,33.44,111700.0
2012-08-28 15:00:00,33.44,33.48,33.41,33.45,220900.0,33.44,33.48,33.41,33.45,220900.0
2012-08-29 09:30:00,33.18,33.43,33.16,33.29,82600.0,33.18,33.43,33.16,33.29,82600.0
2012-08-29 10:00:00,33.29,33.31,33.22,33.25,107600.0,33.29,33.31,33.22,33.25,107600.0
2012-08-29 11:00:00,33.24,33.35,33.24,33.25,89800.0,33.24,33.35,33.24,33.25,89800.0
2012-08-29 12:00:00,33.25,33.28,33.23,33.25,49300.0,33.25,33.28,33.23,33.25,49300.0
2012-08-29 13:00:00,33.26,33.31,33.23,33.26,60800.0,33.26,33.31,33.23,33.26,60800.0
2012-08-29 14:00:00,33.26,33.28,33.23,33.26,59300.0,33.26,33.28,33.23,33.26,59300.0
2012-08-29 15:00:00,33.26,33.27,33.23,33.24,139400.0,33.26,33.27,33.23,33.24,139400.0
2012-08-30 09:30:00,32.98,33.08,32.9,33.04,37400.0,32.98,33.08,32.9,33.04,37400.0
2012-08-30 10:00:00,33.05,33.06,32.87,32.91,60200.0,33.05,33.06,32.87,32.91,60200.0
2012-08-30 11:00:00,32.9,32.99,32.88,32.94,68700.0,32.9,32.99,32.88,32.94,68700.0
2012-08-30 12:00:00,32.94,33.0,32.93,33.0,38400.0,32.94,33.0,32.93,33.0,38400.0
2012-08-30 13:00:00,32.99,33.02,32.97,32.99,59000.0,32.99,33.02,32.97,32.99,59000.0
2012-08-30 14:00:00,32.98,33.01,32.92,32.95,91700.0,32.98,33.01,32.92,32.95,91700.0
2012-08-30 15:00:00,32.95,33.0,32.85,32.86,119700.0,32.95,33.0,32.85,32.86,119700.0
2012-08-31 09:30:00,33.0,33.15,32.9,32.96,28800.0,33.0,33.15,32.9,32.96,28800.0
2012-08-31 10:00:00,32.94,33.06,32.65,33.01,47800.0,32.94,33.06,32.65,33.01,47800.0
2012-08-31 11:00:00,33.02,33.09,33.0,33.05,55600.0,33.02,33.09,33.0,33.05,55600.0
2012-08-31 12:00:00,33.04,33.06,32.95,33.0,112700.0,33.04,33.06,32.95,33.0,112700.0
2012-08-31 13:00:00,33.0,33.02,32.97,32.99,47700.0,33.0,33.02,32.97,32.99,47700.0
2012-08-31 14:00:00,33.0,33.09,32.99,33.05,64800.0,33.0,33.09,32.99,33.05,64800.0
2012-08-31 15:00:00,33.05,33.05,32.95,33.01,133700.0,33.05,33.05,32.95,33.01,133700.0
2012-09-04 09:30:00,32.35,32.97,32.28,32.92,158100.0,32.35,32.97,32.28,32.92,158100.0
2012-09-04 10:00:00,32.91,32.93,32.75,32.83,151400.0,32.91,32.93,32.75,32.83,151400.0
2012-09-04 11:00:00,32.83,33.0,32.82,33.0,80200.0,32.83,33.0,32.82,33.0,80200.0
2012-09-04 12:00:00,32.99,33.0,32.9,33.0,99400.0,32.99,33.0,32.9,33.0,99400.0
2012-09-04 13:00:00,33.0,33.08,32.99,33.08,88500.0,33.0,33.08,32.99,33.08,88500.0
2012-09-04 14:00:00,33.07,33.49,33.05,33.49,208600.0,33.07,33.49,33.05,33.49,208600.0
2012-09-04 15:00:00,33.49,33.76,33.38,33.72,541900.0,33.49,33.76,33.38,33.72,541900.0
2012-09-05 09:30:00,33.55,33.77,33.55,33.7,95900.0,33.55,33.77,33.55,33.7,95900.0
2012-09-05 10:00:00,33.68,33.75,33.53,33.55,133900.0,33.68,33.75,33.53,33.55,133900.0
2012-09-05 11:00:00,33.54,33.68,33.52,33.61,82400.0,33.54,33.68,33.52,33.61,82400.0
2012-09-05 12:00:00,33.61,33.79,33.61,33.78,94700.0,33.61,33.79,33.61,33.78,94700.0
2012-09-05 13:00:00,33.77,33.77,33.53,33.61,71500.0,33.77,33.77,33.53,33.61,71500.0
2012-09-05 14:00:00,33.6,33.75,33.6,33.69,117200.0,33.6,33.75,33.6,33.69,117200.0
2012-09-05 15:00:00,33.68,33.69,33.58,33.69,155200.0,33.68,33.69,33.58,33.69,155200.0
2012-09-06 09:30:00,33.88,34.0,33.86,33.99,119200.0,33.88,34.0,33.86,33.99,119200.0
2012-09-06 10:00:00,34.0,34.07,33.91,34.05,201600.0,34.0,34.07,33.91,34.05,201600.0
2012-09-06 11:00:00,34.05,34.17,33.94,34.17,152600.0,34.05,34.17,33.94,34.17,152600.0
2012-09-06 12:00:00,34.16,34.2,34.08,34.1,155200.0,34.16,34.2,34.08,34.1,155200.0
2012-09-06 13:00:00,34.1,34.11,34.0,34.07,121300.0,34.1,34.11,34.0,34.07,121300.0
2012-09-06 14:00:00,34.07,34.09,34.02,34.06,114500.0,34.07,34.09,34.02,34.06,114500.0
2012-09-06 15:00:00,34.05,34.1,34.02,34.1,184000.0,34.05,34.1,34.02,34.1,184000.0
2012-09-07 09:30:00,33.95,33.95,33.62,33.73,329600.0,33.95,33.95,33.62,33.73,329600.0
2012-09-07 10:00:00,33.75,33.93,33.75,33.87,305400.0,33.75,33.93,33.75,33.87,305400.0
2012-09-07 11:00:00,33.87,33.87,33.68,33.77,48900.0,33.87,33.87,33.68,33.77,48900.0
2012-09-07 12:00:00,33.76,33.84,33.76,33.79,47500.0,33.76,33.84,33.76,33.79,47500.0
2012-09-07 13:00:00,33.79,33.83,33.69,33.71,52900.0,33.79,33.83,33.69,33.71,52900.0
2012-09-07 14:00:00,33.7,33.76,33.69,33.71,50200.0,33.7,33.76,33.69,33.71,50200.0
2012-09-07 15:00:00,33.7,33.74,33.66,33.72,140900.0,33.7,33.74,33.66,33.72,140900.0
2012-09-10 09:30:00,33.47,33.76,33.47,33.74,37300.0,33.47,33.76,33.47,33.74,37300.0
2012-09-10 10:00:00,33.74,33.85,33.64,33.7,58000.0,33.74,33.85,33.64,33.7,58000.0
2012-09-10 11:00:00,33.69,33.73,33.62,33.62,56500.0,33.69,33.73,33.62,33.62,56500.0
2012-09-10 12:00:00,33.63,33.64,33.56,33.61,69500.0,33.63,33.64,33.56,33.61,69500.0
2012-09-10 13:00:00,33.61,33.71,33.6,33.6,31500.0,33.61,33.71,33.6,33.6,31500.0
2012-09-10 14:00:00,33.6,33.67,33.59,33.66,29400.0,33.6,33.67,33.59,33.66,29400.0
2012-09-10 15:00:00,33.65,33.68,33.57,33.66,112800.0,33.65,33.68,33.57,33.66,112800.0
2012-09-11 09:30:00,33.7,33.76,33.54,33.73,13200.0,33.7,33.76,33.54,33.73,13200.0
2012-09-11 10:00:00,33.76,33.76,33.63,33.69,56800.0,33.76,33.76,33.63,33.69,56800.0
2012-09-11 11:00:00,33.69,33.73,33.61,33.62,47500.0,33.69,33.73,33.61,33.62,47500.0
2012-09-11 12:00:00,33.61,33.68,33.51,33.68,29800.0,33.61,33.68,33.51,33.68,29800.0
2012-09-11 13:00:00,33.69,33.74,33.65,33.73,174700.0,33.69,33.74,33.65,33.73,174700.0
2012-09-11 14:00:00,33.72,33.73,33.53,33.63,74300.0,33.72,33.73,33.53,33.63,74300.0
2012-09-11 15:00:00,33.63,33.7,33.59,33.65,216200.0,33.63,33.7,33.59,33.65,216200.0
2012-09-12 09:30:00,33.68,33.89,33.67,33.83,28000.0,33.68,33.89,33.67,33.83,28000.0
2012-09-12 10:00:00,33.82,33.94,33.77,33.94,99800.0,33.82,33.94,33.77,33.94,99800.0
2012-09-12 11:00:00,33.92,33.98,33.69,33.89,151100.0,33.92,33.98,33.69,33.89,151100.0
2012-09-12 12:00:00,33.89,33.95,33.86,33.9,76900.0,33.89,33.95,33.86,33.9,76900.0
2012-09-12 13:00:00,33.9,33.93,33.84,33.91,111000.0,33.9,33.93,33.84,33.91,111000.0
2012-09-12 14:00:00,33.92,33.99,33.89,33.98,164900.0,33.92,33.99,33.89,33.98,164900.0
2012-09-12 15:00:00,33.98,34.09,33.88,34.07,250300.0,33.98,34.09,33.88,34.07,250300.0
2012-09-13 09:30:00,34.06,34.1,33.77,33.93,87600.0,34.06,34.1,33.77,33.93,87600.0
2012-09-13 10:00:00,33.93,33.95,33.72,33.79,77000.0,33.93,33.95,33.72,33.79,77000.0
2012-09-13 11:00:00,33.79,33.92,33.73,33.84,93100.0,33.79,33.92,33.73,33.84,93100.0
2012-09-13 12:00:00,33.84,34.15,33.78,34.01,82200.0,33.84,34.15,33.78,34.01,82200.0
2012-09-13 13:00:00,34.02,34.13,34.0,34.03,74600.0,34.02,34.13,34.0,34.03,74600.0
2012-09-13 14:00:00,34.03,34.1,33.97,33.98,79200.0,34.03,34.1,33.97,33.98,79200.0
2012-09-13 15:00:00,33.99,34.05,33.93,33.96,129900.0,33.99,34.05,33.93,33.96,129900.0
2012-09-14 09:30:00,34.04,34.1,33.93,33.93,36300.0,34.04,34.1,33.93,33.93,36300.0
2012-09-14 10:00:00,33.94,34.02,33.83,33.86,60500.0,33.94,34.02,33.83,33.86,60500.0
2012-09-14 11:00:00,33.88,34.0,33.87,33.9,80600.0,33.88,34.0,33.87,33.9,80600.0
2012-09-14 12:00:00,33.91,33.94,33.83,33.84,62600.0,33.91,33.94,33.83,33.84,62600.0
2012-09-14 13:00:00,33.86,33.89,33.79,33.79,45100.0,33.86,33.89,33.79,33.79,45100.0
2012-09-14 14:00:00,33.79,33.8,33.65,33.68,208100.0,33.79,33.8,33.65,33.68,208100.0
2012-09-14 15:00:00,33.68,33.7,33.58,33.61,241800.0,33.68,33.7,33.58,33.61,241800.0
2012-09-17 09:30:00,33.49,33.78,33.4,33.74,116600.0,33.49,33.78,33.4,33.74,116600.0
2012-09-17 10:00:00,33.76,33.9,33.74,33.77,49800.0,33.76,33.9,33.74,33.77,49800.0
2012-09-17 11:00:00,33.77,33.81,33.69,33.79,46000.0,33.77,33.81,33.69,33.79,46000.0
2012-09-17 12:00:00,33.8,33.94,33.78,33.87,67100.0,33.8,33.94,33.78,33.87,67100.0
2012-09-17 13:00:00,33.87,33.93,33.86,33.89,42200.0,33.87,33.93,33.86,33.89,42200.0
2012-09-17 14:00:00,33.9,33.95,33.86,33.89,55600.0,33.9,33.95,33.86,33.89,55600.0
2012-09-17 15:00:00,33.9,33.93,33.83,33.9,160100.0,33.9,33.93,33.83,33.9,160100.0
2012-09-18 09:30:00,33.78,33.85,33.69,33.84,86900.0,33.78,33.85,33.69,33.84,86900.0
2012-09-18 10:00:00,33.82,33.82,33.62,33.78,205600.0,33.82,33.82,33.62,33.78,205600.0
2012-09-18 11:00:00,33.79,33.86,33.74,33.85,47500.0,33.79,33.86,33.74,33.85,47500.0
2012-09-18 12:00:00,33.85,33.87,33.63,33.71,158000.0,33.85,33.87,33.63,33.71,158000.0
2012-09-18 13:00:00,33.71,33.84,33.71,33.84,43000.0,33.71,33.84,33.71,33.84,43000.0
2012-09-18 14:00:00,33.84,33.95,33.82,33.94,120000.0,33.84,33.95,33.82,33.94,120000.0
2012-09-18 15:00:00,33.93,34.0,33.88,33.9,368200.0,33.93,34.0,33.88,33.9,368200.0
2012-09-19 09:30:00,33.9,33.99,33.66,33.82,20600.0,33.9,33.99,33.66,33.82,20600.0
2012-09-19 10:00:00,33.82,34.04,33.8,33.92,102400.0,33.82,34.04,33.8,33.92,102400.0
2012-09-19 11:00:00,33.91,34.03,33.9,33.97,28500.0,33.91,34.03,33.9,33.97,28500.0
2012-09-19 12:00:00,33.95,34.0,33.92,34.0,41800.0,33.95,34.0,33.92,34.0,41800.0
2012-09-19 13:00:00,34.0,34.0,33.91,33.96,44500.0,34.0,34.0,33.91,33.96,44500.0
2012-09-19 14:00:00,33.96,34.02,33.94,34.01,82000.0,33.96,34.02,33.94,34.01,82000.0
2012-09-19 15:00:00,34.0,34.03,33.93,33.95,183100.0,34.0,34.03,33.93,33.95,183100.0
2012-09-20 09:30:00,33.74,33.88,33.67,33.77,27500.0,33.74,33.88,33.67,33.77,27500.0
2012-09-20 10:00:00,33.74,33.86,33.73,33.86,43000.0,33.74,33.86,33.73,33.86,43000.0
2012-09-20 11:00:00,33.86,33.91,33.8,33.83,24100.0,33.86,33.91,33.8,33.83,24100.0
2012-09-20 12:00:00,33.82,33.85,33.78,33.82,50600.0,33.82,33.85,33.78,33.82,50600.0
2012-09-20 13:00:00,33.82,33.92,33.8,33.83,29100.0,33.82,33.92,33.8,33.83,29100.0
2012-09-20 14:00:00,33.84,33.89,33.78,33.89,33900.0,33.84,33.89,33.78,33.89,33900.0
2012-09-20 15:00:00,33.89,33.92,33.83,33.9,125900.0,33.89,33.92,33.83,33.9,125900.0
2012-09-21 09:30:00,33.9,34.05,33.86,33.99,276300.0,33.9,34.05,33.86,33.99,276300.0
2012-09-21 10:00:00,33.98,34.01,33.91,33.93,39700.0,33.98,34.01,33.91,33.93,39700.0
2012-09-21 11:00:00,33.93,34.02,33.89,33.92,99000.0,33.93,34.02,33.89,33.92,99000.0
2012-09-21 12:00:00,33.93,33.94,33.85,33.89,42500.0,33.93,33.94,33.85,33.89,42500.0
2012-09-21 13:00:00,33.89,33.95,33.86,33.9,40600.0,33.89,33.95,33.86,33.9,40600.0
2012-09-21 14:00:00,33.9,33.94,33.82,33.82,54100.0,33.9,33.94,33.82,33.82,54100.0
2012-09-21 15:00:00,33.82,33.86,33.68,33.74,228100.0,33.82,33.86,33.68,33.74,228100.0
2012-09-24 09:30:00,33.42,33.59,33.31,33.38,62100.0,33.42,33.59,33.31,33.38,62100.0
2012-09-24 10:00:00,33.38,33.54,33.35,33.5,70700.0,33.38,33.54,33.35,33.5,70700.0
2012-09-24 11:00:00,33.52,33.54,33.42,33.47,66900.0,33.52,33.54,33.42,33.47,66900.0
2012-09-24 12:00:00,33.48,33.5,33.44,33.5,34500.0,33.48,33.5,33.44,33.5,34500.0
2012-09-24 13:00:00,33.5,33.5,33.46,33.47,34300.0,33.5,33.5,33.46,33.47,34300.0
2012-09-24 14:00:00,33.48,33.63,33.48,33.57,57800.0,33.48,33.63,33.48,33.57,57800.0
2012-09-24 15:00:00,33.57,33.59,33.47,33.52,151100.0,33.57,33.59,33.47,33.52,151100.0
2012-09-25 09:30:00,33.58,33.7,33.4,33.41,30000.0,33.58,33.7,33.4,33.41,30000.0
2012-09-25 10:00:00,33.44,33.57,33.39,33.47,36400.0,33.44,33.57,33.39,33.47,36400.0
2012-09-25 11:00:00,33.48,33.54,33.36,33.39,65300.0,33.48,33.54,33.36,33.39,65300.0
2012-09-25 12:00:00,33.37,33.38,33.13,33.19,67800.0,33.37,33.38,33.13,33.19,67800.0
2012-09-25 13:00:00,33.19,33.2,33.07,33.11,63500.0,33.19,33.2,33.07,33.11,63500.0
2012-09-25 14:00:00,33.11,33.14,32.92,32.92,147700.0,33.11,33.14,32.92,32.92,147700.0
2012-09-25 15:00:00,32.91,32.95,32.69,32.87,328800.0,32.91,32.95,32.69,32.87,328800.0
2012-09-26 09:30:00,32.86,32.9,32.63,32.85,56100.0,32.86,32.9,32.63,32.85,56100.0
2012-09-26 10:00:00,32.85,32.92,32.65,32.69,90700.0,32.85,32.92,32.65,32.69,90700.0
2012-09-26 11:00:00,32.69,32.86,32.69,32.76,102200.0,32.69,32.86,32.69,32.76,102200.0
2012-09-26 12:00:00,32.77,32.79,32.64,32.69,43800.0,32.77,32.79,32.64,32.69,43800.0
2012-09-26 13:00:00,32.7,32.77,32.69,32.69,30200.0,32.7,32.77,32.69,32.69,30200.0
2012-09-26 14:00:00,32.69,32.8,32.65,32.79,54600.0,32.69,32.8,32.65,32.79,54600.0
2012-09-26 15:00:00,32.79,32.8,32.67,32.76,171100.0,32.79,32.8,32.67,32.76,171100.0
2012-09-27 09:30:00,32.88,32.88,32.68,32.8,30300.0,32.88,32.88,32.68,32.8,30300.0
2012-09-27 10:00:00,32.8,32.98,32.78,32.98,36300.0,32.8,32.98,32.78,32.98,36300.0
2012-09-27 11:00:00,32.98,33.11,32.94,33.11,33700.0,32.98,33.11,32.94,33.11,33700.0
2012-09-27 12:00:00,33.13,33.21,33.08,33.17,36200.0,33.13,33.21,33.08,33.17,36200.0
2012-09-27 13:00:00,33.17,33.24,33.1,33.16,36900.0,33.17,33.24,33.1,33.16,36900.0
2012-09-27 14:00:00,33.18,33.24,33.14,33.14,45100.0,33.18,33.24,33.14,33.14,45100.0
2012-09-27 15:00:00,33.15,33.23,33.09,33.16,129600.0,33.15,33.23,33.09,33.16,129600.0
2012-09-28 09:30:00,33.11,33.15,32.94,33.01,19200.0,33.11,33.15,32.94,33.01,19200.0
2012-09-28 10:00:00,33.01,33.12,32.93,33.0,45400.0,33.01,33.12,32.93,33.0,45400.0
2012-09-28 11:00:00,32.99,33.0,32.93,32.99,32700.0,32.99,33.0,32.93,32.99,32700.0
2012-09-28 12:00:00,32.98,33.01,32.93,32.98,34000.0,32.98,33.01,32.93,32.98,34000.0
2012-09-28 13:00:00,32.99,33.08,32.95,33.08,62100.0,32.99,33.08,32.95,33.08,62100.0
2012-09-28 14:00:00,33.07,33.09,32.97,33.08,36000.0,33.07,33.09,32.97,33.08,36000.0
2012-09-28 15:00:00,33.08,33.1,32.99,33.02,202900.0,33.08,33.1,32.99,33.02,202900.0
2012-10-01 09:30:00,33.09,33.09,32.67,32.68,50100.0,33.09,33.09,32.67,32.68,50100.0
2012-10-01 10:00:00,32.7,32.95,32.57,32.66,107600.0,32.7,32.95,32.57,32.66,107600.0
2012-10-01 11:00:00,32.66,32.74,32.43,32.43,81800.0,32.66,32.74,32.43,32.43,81800.0
2012-10-01 12:00:00,32.45,32.48,32.27,32.28,89100.0,32.45,32.48,32.27,32.28,89100.0
2012-10-01 13:00:00,32.29,32.39,32.16,32.38,132000.0,32.29,32.39,32.16,32.38,132000.0
2012-10-01 14:00:00,32.38,32.54,32.38,32.47,97500.0,32.38,32.54,32.38,32.47,97500.0
2012-10-01 15:00:00,32.47,32.47,32.26,32.34,253500.0,32.47,32.47,32.26,32.34,253500.0
2012-10-02 09:30:00,32.47,32.57,32.42,32.5,33000.0,32.47,32.57,32.42,32.5,33000.0
2012-10-02 10:00:00,32.5,32.67,32.45,32.58,144900.0,32.5,32.67,32.45,32.58,144900.0
2012-10-02 11:00:00,32.57,32.57,32.39,32.51,57700.0,32.57,32.57,32.39,32.51,57700.0
2012-10-02 12:00:00,32.51,32.56,32.4,32.48,52800.0,32.51,32.56,32.4,32.48,52800.0
2012-10-02 13:00:00,32.49,32.51,32.4,32.48,28200.0,32.49,32.51,32.4,32.48,28200.0
2012-10-02 14:00:00,32.48,32.5,32.38,32.43,68100.0,32.48,32.5,32.38,32.43,68100.0
2012-10-02 15:00:00,32.43,32.57,32.41,32.55,120000.0,32.43,32.57,32.41,32.55,120000.0
2012-10-03 09:30:00,32.69,32.77,32.57,32.67,34100.0,32.69,32.77,32.57,32.67,34100.0
2012-10-03 10:00:00,32.67,32.79,32.55,32.7,42000.0,32.67,32.79,32.55,32.7,42000.0
2012-10-03 11:00:00,32.7,32.87,32.7,32.81,34200.0,32.7,32.87,32.7,32.81,34200.0
2012-10-03 12:00:00,32.81,32.87,32.76,32.87,61700.0,32.81,32.87,32.76,32.87,61700.0
2012-10-03 13:00:00,32.87,32.89,32.73,32.75,28700.0,32.87,32.89,32.73,32.75,28700.0
2012-10-03 14:00:00,32.75,32.78,32.67,32.7,32300.0,32.75,32.78,32.67,32.7,32300.0
2012-10-03 15:00:00,32.7,32.77,32.68,32.72,68100.0,32.7,32.77,32.68,32.72,68100.0
2012-10-04 09:30:00,32.85,32.87,32.49,32.59,25300.0,32.85,32.87,32.49,32.59,25300.0
2012-10-04 10:00:00,32.58,32.81,32.57,32.71,32200.0,32.58,32.81,32.57,32.71,32200.0
2012-10-04 11:00:00,32.74,32.74,32.52,32.58,48600.0,32.74,32.74,32.52,32.58,48600.0
2012-10-04 12:00:00,32.58,32.66,32.52,32.59,42800.0,32.58,32.66,32.52,32.59,42800.0
2012-10-04 13:00:00,32.58,32.76,32.57,32.74,23100.0,32.58,32.76,32.57,32.74,23100.0
2012-10-04 14:00:00,32.73,32.81,32.67,32.75,33600.0,32.73,32.81,32.67,32.75,33600.0
2012-10-04 15:00:00,32.75,32.86,32.74,32.86,130300.0,32.75,32.86,32.74,32.86,130300.0
2012-10-05 09:30:00,33.0,33.09,32.82,33.0,25800.0,33.0,33.09,32.82,33.0,25800.0
2012-10-05 10:00:00,33.0,33.15,32.96,33.13,48500.0,33.0,33.15,32.96,33.13,48500.0
2012-10-05 11:00:00,33.13,33.18,33.1,33.11,34600.0,33.13,33.18,33.1,33.11,34600.0
2012-10-05 12:00:00,33.11,33.15,33.07,33.13,35900.0,33.11,33.15,33.07,33.13,35900.0
2012-10-05 13:00:00,33.13,33.16,32.95,32.99,139200.0,33.13,33.16,32.95,32.99,139200.0
2012-10-05 14:00:00,32.99,33.0,32.89,32.89,77800.0,32.99,33.0,32.89,32.89,77800.0
2012-10-05 15:00:00,32.9,32.92,32.75,32.87,130500.0,32.9,32.92,32.75,32.87,130500.0
2012-10-08 09:30:00,32.75,32.86,32.68,32.82,13900.0,32.75,32.86,32.68,32.82,13900.0
2012-10-08 10:00:00,32.83,32.92,32.68,32.78,30500.0,32.83,32.92,32.68,32.78,30500.0
2012-10-08 11:00:00,32.78,32.81,32.55,32.67,32100.0,32.78,32.81,32.55,32.67,32100.0
2012-10-08 12:00:00,32.67,32.74,32.63,32.73,23700.0,32.67,32.74,32.63,32.73,23700.0
2012-10-08 13:00:00,32.73,32.76,32.65,32.65,23300.0,32.73,32.76,32.65,32.65,23300.0
2012-10-08 14:00:00,32.66,32.67,32.6,32.61,26100.0,32.66,32.67,32.6,32.61,26100.0
2012-10-08 15:00:00,32.61,32.72,32.61,32.68,75100.0,32.61,32.72,32.61,32.68,75100.0
2012-10-09 09:30:00,32.57,32.65,32.37,32.38,18700.0,32.57,32.65,32.37,32.38,18700.0
2012-10-09 10:00:00,32.36,32.44,32.08,32.14,49400.0,32.36,32.44,32.08,32.14,49400.0
2012-10-09 11:00:00,32.14,32.28,32.08,32.21,65800.0,32.14,32.28,32.08,32.21,65800.0
2012-10-09 12:00:00,32.24,32.27,32.12,32.14,27900.0,32.24,32.27,32.12,32.14,27900.0
2012-10-09 13:00:00,32.14,32.26,32.13,32.16,37400.0,32.14,32.26,32.13,32.16,37400.0
2012-10-09 14:00:00,32.18,32.22,32.1,32.19,34300.0,32.18,32.22,32.1,32.19,34300.0
2012-10-09 15:00:00,32.21,32.23,32.07,32.09,88700.0,32.21,32.23,32.07,32.09,88700.0
2012-10-10 09:30:00,32.18,32.26,32.01,32.08,21500.0,32.18,32.26,32.01,32.08,21500.0
2012-10-10 10:00:00,32.12,32.22,32.07,32.15,56300.0,32.12,32.22,32.07,32.15,56300.0
2012-10-10 11:00:00,32.12,32.14,32.0,32.07,35900.0,32.12,32.14,32.0,32.07,35900.0
2012-10-10 12:00:00,32.07,32.08,31.99,32.02,23000.0,32.07,32.08,31.99,32.02,23000.0
2012-10-10 13:00:00,32.02,32.02,31.92,32.01,49400.0,32.02,32.02,31.92,32.01,49400.0
2012-10-10 14:00:00,32.01,32.08,31.99,32.05,44700.0,32.01,32.08,31.99,32.05,44700.0
2012-10-10 15:00:00,32.04,32.11,32.01,32.1,95100.0,32.04,32.11,32.01,32.1,95100.0
2012-10-11 09:30:00,32.39,32.41,32.23,32.34,20300.0,32.39,32.41,32.23,32.34,20300.0
2012-10-11 10:00:00,32.35,32.44,32.3,32.37,29400.0,32.35,32.44,32.3,32.37,29400.0
2012-10-11 11:00:00,32.36,32.36,32.09,32.12,22600.0,32.36,32.36,32.09,32.12,22600.0
2012-10-11 12:00:00,32.12,32.2,32.09,32.18,19200.0,32.12,32.2,32.09,32.18,19200.0
2012-10-11 13:00:00,32.18,32.23,32.16,32.2,55700.0,32.18,32.23,32.16,32.2,55700.0
2012-10-11 14:00:00,32.2,32.26,32.17,32.2,33100.0,32.2,32.26,32.17,32.2,33100.0
2012-10-11 15:00:00,32.2,32.31,32.16,32.25,161600.0,32.2,32.31,32.16,32.25,161600.0
2012-10-12 09:30:00,32.24,32.36,32.22,32.36,10600.0,32.24,32.36,32.22,32.36,10600.0
2012-10-12 10:00:00,32.37,32.41,32.21,32.24,31500.0,32.37,32.41,32.21,32.24,31500.0
2012-10-12 11:00:00,32.24,32.24,32.0,32.04,43500.0,32.24,32.24,32.0,32.04,43500.0
2012-10-12 12:00:00,32.04,32.07,31.97,32.03,36600.0,32.04,32.07,31.97,32.03,36600.0
2012-10-12 13:00:00,32.02,32.08,31.97,32.08,23200.0,32.02,32.08,31.97,32.08,23200.0
2012-10-12 14:00:00,32.07,32.09,32.03,32.07,31300.0,32.07,32.09,32.03,32.07,31300.0
2012-10-12 15:00:00,32.07,32.11,32.02,32.1,91400.0,32.07,32.11,32.02,32.1,91400.0
2012-10-15 09:30:00,32.23,32.37,32.02,32.1,156800.0,32.23,32.37,32.02,32.1,156800.0
2012-10-15 10:00:00,32.11,32.22,32.07,32.14,158800.0,32.11,32.22,32.07,32.14,158800.0
2012-10-15 11:00:00,32.13,32.31,32.1,32.2,125400.0,32.13,32.31,32.1,32.2,125400.0
2012-10-15 12:00:00,32.2,32.32,32.16,32.27,79200.0,32.2,32.32,32.16,32.27,79200.0
2012-10-15 13:00:00,32.27,32.33,32.18,32.2,82000.0,32.27,32.33,32.18,32.2,82000.0
2012-10-15 14:00:00,32.19,32.21,32.07,32.11,75000.0,32.19,32.21,32.07,32.11,75000.0
2012-10-15 15:00:00,32.11,32.2,32.09,32.15,234800.0,32.11,32.2,32.09,32.15,234800.0
2012-10-16 09:30:00,32.36,32.47,32.24,32.4,107200.0,32.36,32.47,32.24,32.4,107200.0
2012-10-16 10:00:00,32.4,32.54,32.38,32.54,127000.0,32.4,32.54,32.38,32.54,127000.0
2012-10-16 11:00:00,32.56,32.78,32.52,32.74,163400.0,32.56,32.78,32.52,32.74,163400.0
2012-10-16 12:00:00,32.74,32.9,32.74,32.76,79400.0,32.74,32.9,32.74,32.76,79400.0
2012-10-16 13:00:00,32.76,32.8,32.74,32.77,65200.0,32.76,32.8,32.74,32.77,65200.0
2012-10-16 14:00:00,32.76,32.8,32.72,32.77,167400.0,32.76,32.8,32.72,32.77,167400.0
2012-10-16 15:00:00,32.76,32.84,32.73,32.81,253200.0,32.76,32.84,32.73,32.81,253200.0
2012-10-17 09:30:00,32.58,32.66,32.48,32.53,72000.0,32.58,32.66,32.48,32.53,72000.0
2012-10-17 10:00:00,32.52,32.76,32.48,32.75,56800.0,32.52,32.76,32.48,32.75,56800.0
2012-10-17 11:00:00,32.75,32.79,32.69,32.77,79600.0,32.75,32.79,32.69,32.77,79600.0
2012-10-17 12:00:00,32.78,32.8,32.7,32.71,64800.0,32.78,32.8,32.7,32.71,64800.0
2012-10-17 13:00:00,32.71,32.75,32.68,32.7,74400.0,32.71,32.75,32.68,32.7,74400.0
2012-10-17 14:00:00,32.7,32.79,32.66,32.79,130200.0,32.7,32.79,32.66,32.79,130200.0
2012-10-17 15:00:00,32.8,32.95,32.77,32.79,440600.0,32.8,32.95,32.77,32.79,440600.0
2012-10-18 09:30:00,32.92,33.0,32.64,32.67,159000.0,32.92,33.0,32.64,32.67,159000.0
2012-10-18 10:00:00,32.68,32.77,32.62,32.72,77400.0,32.68,32.77,32.62,32.72,77400.0
2012-10-18 11:00:00,32.71,32.74,32.64,32.67,95000.0,32.71,32.74,32.64,32.67,95000.0
2012-10-18 12:00:00,32.69,32.73,32.55,32.57,120200.0,32.69,32.73,32.55,32.57,120200.0
2012-10-18 13:00:00,32.59,32.6,32.44,32.46,84600.0,32.59,32.6,32.44,32.46,84600.0
2012-10-18 14:00:00,32.47,32.56,32.47,32.53,53200.0,32.47,32.56,32.47,32.53,53200.0
2012-10-18 15:00:00,32.54,32.65,32.51,32.53,273600.0,32.54,32.65,32.51,32.53,273600.0
2012-10-19 09:30:00,32.45,32.51,32.32,32.46,42400.0,32.45,32.51,32.32,32.46,42400.0
2012-10-19 10:00:00,32.45,32.45,32.24,32.29,154000.0,32.45,32.45,32.24,32.29,154000.0
2012-10-19 11:00:00,32.27,32.29,32.1,32.22,158200.0,32.27,32.29,32.1,32.22,158200.0
2012-10-19 12:00:00,32.21,32.35,32.08,32.2,257600.0,32.21,32.35,32.08,32.2,257600.0
2012-10-19 13:00:00,32.17,32.22,32.0,32.0,79200.0,32.17,32.22,32.0,32.0,79200.0
2012-10-19 14:00:00,32.01,32.07,31.94,32.0,44600.0,32.01,32.07,31.94,32.0,44600.0
2012-10-19 15:00:00,31.99,32.04,31.93,31.99,172200.0,31.99,32.04,31.93,31.99,172200.0
2012-10-22 09:30:00,32.0,32.19,31.9,31.9,14500.0,32.0,32.19,31.9,31.9,14500.0
2012-10-22 10:00:00,31.92,32.06,31.85,31.97,72200.0,31.92,32.06,31.85,31.97,72200.0
2012-10-22 11:00:00,31.94,32.11,31.93,32.0,65600.0,31.94,32.11,31.93,32.0,65600.0
2012-10-22 12:00:00,31.99,32.14,31.98,32.01,45200.0,31.99,32.14,31.98,32.01,45200.0
2012-10-22 13:00:00,32.01,32.15,31.96,32.03,82900.0,32.01,32.15,31.96,32.03,82900.0
2012-10-22 14:00:00,32.03,32.18,32.0,32.01,88000.0,32.03,32.18,32.0,32.01,88000.0
2012-10-22 15:00:00,32.03,32.06,31.91,32.0,156300.0,32.03,32.06,31.91,32.0,156300.0
2012-10-23 09:30:00,31.77,31.81,31.55,31.64,26000.0,31.77,31.81,31.55,31.64,26000.0
2012-10-23 10:00:00,31.63,31.74,31.58,31.73,140900.0,31.63,31.74,31.58,31.73,140900.0
2012-10-23 11:00:00,31.71,31.89,31.66,31.88,108700.0,31.71,31.89,31.66,31.88,108700.0
2012-10-23 12:00:00,31.89,32.2,31.88,32.19,68900.0,31.89,32.2,31.88,32.19,68900.0
2012-10-23 13:00:00,32.2,32.33,32.16,32.33,88100.0,32.2,32.33,32.16,32.33,88100.0
2012-10-23 14:00:00,32.32,32.47,32.19,32.31,129300.0,32.32,32.47,32.19,32.31,129300.0
2012-10-23 15:00:00,32.31,32.36,32.16,32.19,104600.0,32.31,32.36,32.16,32.19,104600.0
2012-10-24 09:30:00,32.38,32.46,32.11,32.23,20400.0,32.38,32.46,32.11,32.23,20400.0
2012-10-24 10:00:00,32.25,32.28,32.05,32.14,27800.0,32.25,32.28,32.05,32.14,27800.0
2012-10-24 11:00:00,32.15,32.37,32.14,32.2,118100.0,32.15,32.37,32.14,32.2,118100.0
2012-10-24 12:00:00,32.2,32.47,32.19,32.37,94700.0,32.2,32.47,32.19,32.37,94700.0
2012-10-24 13:00:00,32.37,32.61,32.36,32.56,117500.0,32.37,32.61,32.36,32.56,117500.0
2012-10-24 14:00:00,32.56,32.59,32.38,32.43,48000.0,32.56,32.59,32.38,32.43,48000.0
2012-10-24 15:00:00,32.42,32.44,32.31,32.34,75400.0,32.42,32.44,32.31,32.34,75400.0
2012-10-25 09:30:00,32.5,32.78,32.39,32.64,144500.0,32.5,32.78,32.39,32.64,144500.0
2012-10-25 10:00:00,32.58,32.61,32.19,32.32,151200.0,32.58,32.61,32.19,32.32,151200.0
2012-10-25 11:00:00,32.33,32.48,32.28,32.44,70700.0,32.33,32.48,32.28,32.44,70700.0
2012-10-25 12:00:00,32.43,32.58,32.32,32.56,117600.0,32.43,32.58,32.32,32.56,117600.0
2012-10-25 13:00:00,32.57,32.65,32.36,32.38,81100.0,32.57,32.65,32.36,32.38,81100.0
2012-10-25 14:00:00,32.38,32.39,32.24,32.24,39500.0,32.38,32.39,32.24,32.24,39500.0
2012-10-25 15:00:00,32.24,32.32,32.21,32.31,114400.0,32.24,32.32,32.21,32.31,114400.0
2012-10-26 09:30:00,32.3,32.42,32.15,32.33,109400.0,32.3,32.42,32.15,32.33,109400.0
2012-10-26 10:00:00,32.33,32.44,32.2,32.29,139200.0,32.33,32.44,32.2,32.29,139200.0
2012-10-26 11:00:00,32.29,32.4,32.24,32.25,134800.0,32.29,32.4,32.24,32.25,134800.0
2012-10-26 12:00:00,32.22,32.23,32.13,32.21,79400.0,32.22,32.23,32.13,32.21,79400.0
2012-10-26 13:00:00,32.22,32.32,32.15,32.29,82200.0,32.22,32.32,32.15,32.29,82200.0
2012-10-26 14:00:00,32.29,32.37,32.28,32.35,87200.0,32.29,32.37,32.28,32.35,87200.0
2012-10-26 15:00:00,32.34,32.5,32.27,32.33,308600.0,32.34,32.5,32.27,32.33,308600.0
2012-10-31 09:30:00,32.28,32.4,32.05,32.34,29900.0,32.28,32.4,32.05,32.34,29900.0
2012-10-31 10:00:00,32.33,32.45,32.2,32.3,62900.0,32.33,32.45,32.2,32.3,62900.0
2012-10-31 11:00:00,32.28,32.31,32.19,32.22,52500.0,32.28,32.31,32.19,32.22,52500.0
2012-10-31 12:00:00,32.23,32.26,32.08,32.14,31100.0,32.23,32.26,32.08,32.14,31100.0
2012-10-31 13:00:00,32.15,32.18,32.06,32.1,96700.0,32.15,32.18,32.06,32.1,96700.0
2012-10-31 14:00:00,32.11,32.21,32.09,32.1,35600.0,32.11,32.21,32.09,32.1,35600.0
2012-10-31 15:00:00,32.09,32.28,32.03,32.2,135400.0,32.09,32.28,32.03,32.2,135400.0
2012-11-01 09:30:00,32.2,32.28,32.12,32.2,133800.0,32.2,32.28,32.12,32.2,133800.0
2012-11-01 10:00:00,32.2,32.8,32.16,32.7,243200.0,32.2,32.8,32.16,32.7,243200.0
2012-11-01 11:00:00,32.69,33.0,32.68,32.91,146800.0,32.69,33.0,32.68,32.91,146800.0
2012-11-01 12:00:00,32.92,33.01,32.87,33.01,234000.0,32.92,33.01,32.87,33.01,234000.0
2012-11-01 13:00:00,33.01,33.25,32.96,33.24,184400.0,33.01,33.25,32.96,33.24,184400.0
2012-11-01 14:00:00,33.24,33.26,33.13,33.15,80400.0,33.24,33.26,33.13,33.15,80400.0
2012-11-01 15:00:00,33.16,33.33,33.09,33.31,326000.0,33.16,33.33,33.09,33.31,326000.0
2012-11-02 09:30:00,33.29,33.29,33.15,33.18,19300.0,33.29,33.29,33.15,33.18,19300.0
2012-11-02 10:00:00,33.18,33.22,32.89,33.01,62400.0,33.18,33.22,32.89,33.01,62400.0
2012-11-02 11:00:00,33.01,33.05,32.89,33.03,75900.0,33.01,33.05,32.89,33.03,75900.0
2012-11-02 12:00:00,33.03,33.15,32.99,33.11,27200.0,33.03,33.15,32.99,33.11,27200.0
2012-11-02 13:00:00,33.11,33.13,32.93,32.95,138100.0,33.11,33.13,32.93,32.95,138100.0
2012-11-02 14:00:00,32.97,32.98,32.8,32.83,65200.0,32.97,32.98,32.8,32.83,65200.0
2012-11-02 15:00:00,32.83,32.84,32.55,32.55,164800.0,32.83,32.84,32.55,32.55,164800.0
2012-11-05 09:30:00,32.46,32.62,32.36,32.62,30400.0,32.46,32.62,32.36,32.62,30400.0
2012-11-05 10:00:00,32.62,32.69,32.51,32.55,32500.0,32.62,32.69,32.51,32.55,32500.0
2012-11-05 11:00:00,32.54,32.55,32.35,32.38,36100.0,32.54,32.55,32.35,32.38,36100.0
2012-11-05 12:00:00,32.37,32.46,32.32,32.46,49000.0,32.37,32.46,32.32,32.46,49000.0
2012-11-05 13:00:00,32.46,32.59,32.37,32.4,78300.0,32.46,32.59,32.37,32.4,78300.0
2012-11-05 14:00:00,32.39,32.43,32.3,32.33,91700.0,32.39,32.43,32.3,32.33,91700.0
2012-11-05 15:00:00,32.34,32.44,32.27,32.3,164700.0,32.34,32.44,32.27,32.3,164700.0
2012-11-06 09:30:00,32.45,32.53,32.33,32.46,45700.0,32.45,32.53,32.33,32.46,45700.0
2012-11-06 10:00:00,32.46,32.62,32.39,32.61,140400.0,32.46,32.62,32.39,32.61,140400.0
2012-11-06 11:00:00,32.62,32.77,32.59,32.75,74800.0,32.62,32.77,32.59,32.75,74800.0
2012-11-06 12:00:00,32.74,32.81,32.55,32.57,88800.0,32.74,32.81,32.55,32.57,88800.0
2012-11-06 13:00:00,32.58,32.63,32.55,32.56,86500.0,32.58,32.63,32.55,32.56,86500.0
2012-11-06 14:00:00,32.57,32.63,32.53,32.59,76300.0,32.57,32.63,32.53,32.59,76300.0
2012-11-06 15:00:00,32.59,32.6,32.42,32.42,205800.0,32.59,32.6,32.42,32.42,205800.0
2012-11-07 09:30:00,32.07,32.08,31.75,31.79,57900.0,32.07,32.08,31.75,31.79,57900.0
2012-11-07 10:00:00,31.77,31.8,31.45,31.46,195800.0,31.77,31.8,31.45,31.46,195800.0
2012-11-07 11:00:00,31.47,31.54,31.36,31.46,194000.0,31.47,31.54,31.36,31.46,194000.0
2012-11-07 12:00:00,31.47,31.58,31.43,31.5,119900.0,31.47,31.58,31.43,31.5,119900.0
2012-11-07 13:00:00,31.5,31.67,31.49,31.51,108500.0,31.5,31.67,31.49,31.51,108500.0
2012-11-07 14:00:00,31.51,31.59,31.44,31.56,180100.0,31.51,31.59,31.44,31.56,180100.0
2012-11-07 15:00:00,31.57,31.71,31.55,31.65,249100.0,31.57,31.71,31.55,31.65,249100.0
2012-11-08 09:30:00,31.65,31.72,31.51,31.63,28400.0,31.65,31.72,31.51,31.63,28400.0
2012-11-08 10:00:00,31.62,31.75,31.59,31.62,101600.0,31.62,31.75,31.59,31.62,101600.0
2012-11-08 11:00:00,31.66,31.71,31.56,31.64,53500.0,31.66,31.71,31.56,31.64,53500.0
2012-11-08 12:00:00,31.64,31.65,31.51,31.53,33700.0,31.64,31.65,31.51,31.53,33700.0
2012-11-08 13:00:00,31.54,31.6,31.48,31.59,51100.0,31.54,31.6,31.48,31.59,51100.0
2012-11-08 14:00:00,31.58,31.6,31.5,31.55,74800.0,31.58,31.6,31.5,31.55,74800.0
2012-11-08 15:00:00,31.54,31.55,31.33,31.36,152700.0,31.54,31.55,31.33,31.36,152700.0
2012-11-09 09:30:00,31.33,31.47,31.26,31.45,30500.0,31.33,31.47,31.26,31.45,30500.0
2012-11-09 10:00:00,31.43,31.81,31.4,31.79,88900.0,31.43,31.81,31.4,31.79,88900.0
2012-11-09 11:00:00,31.78,31.89,31.76,31.89,58900.0,31.78,31.89,31.76,31.89,58900.0
2012-11-09 12:00:00,31.89,32.02,31.88,31.88,41300.0,31.89,32.02,31.88,31.88,41300.0
2012-11-09 13:00:00,31.88,31.95,31.69,31.81,53600.0,31.88,31.95,31.69,31.81,53600.0
2012-11-09 14:00:00,31.8,31.96,31.73,31.82,52400.0,31.8,31.96,31.73,31.82,52400.0
2012-11-09 15:00:00,31.82,32.02,31.8,31.96,247300.0,31.82,32.02,31.8,31.96,247300.0
2012-11-12 09:30:00,31.91,32.09,31.83,31.91,32500.0,31.91,32.09,31.83,31.91,32500.0
2012-11-12 10:00:00,31.9,31.93,31.75,31.81,54300.0,31.9,31.93,31.75,31.81,54300.0
2012-11-12 11:00:00,31.8,31.87,31.74,31.83,62800.0,31.8,31.87,31.74,31.83,62800.0
2012-11-12 12:00:00,31.85,32.0,31.84,31.99,81800.0,31.85,32.0,31.84,31.99,81800.0
2012-11-12 13:00:00,32.0,32.06,31.86,31.93,52200.0,32.0,32.06,31.86,31.93,52200.0
2012-11-12 14:00:00,31.93,31.93,31.85,31.93,39000.0,31.93,31.93,31.85,31.93,39000.0
2012-11-12 15:00:00,31.94,31.96,31.83,31.87,135200.0,31.94,31.96,31.83,31.87,135200.0
2012-11-13 09:30:00,31.59,31.94,31.57,31.93,16500.0,31.59,31.94,31.57,31.93,16500.0
2012-11-13 10:00:00,31.91,32.0,31.78,32.0,22700.0,31.91,32.0,31.78,32.0,22700.0
2012-11-13 11:00:00,31.98,32.06,31.93,32.03,37400.0,31.98,32.06,31.93,32.03,37400.0
2012-11-13 12:00:00,32.02,32.04,31.93,31.98,24000.0,32.02,32.04,31.93,31.98,24000.0
2012-11-13 13:00:00,31.97,32.04,31.97,32.02,13100.0,31.97,32.04,31.97,32.02,13100.0
2012-11-13 14:00:00,32.01,32.04,31.92,32.04,65900.0,32.01,32.04,31.92,32.04,65900.0
2012-11-13 15:00:00,32.04,32.06,31.95,31.99,231800.0,32.04,32.06,31.95,31.99,231800.0
2012-11-14 09:30:00,32.01,32.15,31.93,31.96,31000.0,32.01,32.15,31.93,31.96,31000.0
2012-11-14 10:00:00,31.95,32.02,31.73,31.74,76800.0,31.95,32.02,31.73,31.74,76800.0
2012-11-14 11:00:00,31.76,31.85,31.73,31.84,60800.0,31.76,31.85,31.73,31.84,60800.0
2012-11-14 12:00:00,31.84,31.84,31.69,31.71,51400.0,31.84,31.84,31.69,31.71,51400.0
2012-11-14 13:00:00,31.72,31.81,31.7,31.77,65200.0,31.72,31.81,31.7,31.77,65200.0
2012-11-14 14:00:00,31.81,31.82,31.6,31.61,77800.0,31.81,31.82,31.6,31.61,77800.0
2012-11-14 15:00:00,31.6,31.61,31.39,31.45,218600.0,31.6,31.61,31.39,31.45,218600.0
2012-11-15 09:30:00,31.66,31.67,31.31,31.36,227200.0,31.66,31.67,31.31,31.36,227200.0
2012-11-15 10:00:00,31.35,31.54,31.28,31.32,96000.0,31.35,31.54,31.28,31.32,96000.0
2012-11-15 11:00:00,31.34,31.49,31.33,31.45,151800.0,31.34,31.49,31.33,31.45,151800.0
2012-11-15 12:00:00,31.44,31.55,31.35,31.43,208400.0,31.44,31.55,31.35,31.43,208400.0
2012-11-15 13:00:00,31.42,31.67,31.4,31.61,175600.0,31.42,31.67,31.4,31.61,175600.0
2012-11-15 14:00:00,31.63,31.72,31.57,31.71,158000.0,31.63,31.72,31.57,31.71,158000.0
2012-11-15 15:00:00,31.7,31.79,31.55,31.71,648000.0,31.7,31.79,31.55,31.71,648000.0
2012-11-16 09:30:00,31.73,31.8,31.26,31.3,56000.0,31.73,31.8,31.26,31.3,56000.0
2012-11-16 10:00:00,31.29,31.31,31.1,31.18,96800.0,31.29,31.31,31.1,31.18,96800.0
2012-11-16 11:00:00,31.14,31.25,31.02,31.23,82400.0,31.14,31.25,31.02,31.23,82400.0
2012-11-16 12:00:00,31.24,31.35,31.19,31.34,50500.0,31.24,31.35,31.19,31.34,50500.0
2012-11-16 13:00:00,31.33,31.35,31.17,31.17,63900.0,31.33,31.35,31.17,31.17,63900.0
2012-11-16 14:00:00,31.17,31.22,31.03,31.18,142500.0,31.17,31.22,31.03,31.18,142500.0
2012-11-16 15:00:00,31.18,31.35,31.13,31.25,263200.0,31.18,31.35,31.13,31.25,263200.0
2012-11-19 09:30:00,31.4,31.67,31.29,31.67,51100.0,31.4,31.67,31.29,31.67,51100.0
2012-11-19 10:00:00,31.68,31.88,31.61,31.75,61700.0,31.68,31.88,31.61,31.75,61700.0
2012-11-19 11:00:00,31.76,31.87,31.72,31.84,83800.0,31.76,31.87,31.72,31.84,83800.0
2012-11-19 12:00:00,31.83,31.91,31.82,31.91,42100.0,31.83,31.91,31.82,31.91,42100.0
2012-11-19 13:00:00,31.91,32.02,31.9,32.0,59700.0,31.91,32.02,31.9,32.0,59700.0
2012-11-19 14:00:00,32.0,32.12,32.0,32.07,120900.0,32.0,32.12,32.0,32.07,120900.0
2012-11-19 15:00:00,32.07,32.08,31.96,32.01,203300.0,32.07,32.08,31.96,32.01,203300.0
2012-11-20 09:30:00,31.93,31.98,31.74,31.91,23100.0,31.93,31.98,31.74,31.91,23100.0
2012-11-20 10:00:00,31.91,31.94,31.76,31.82,52500.0,31.91,31.94,31.76,31.82,52500.0
2012-11-20 11:00:00,31.82,32.15,31.8,32.1,92800.0,31.82,32.15,31.8,32.1,92800.0
2012-11-20 12:00:00,32.1,32.13,32.01,32.06,52100.0,32.1,32.13,32.01,32.06,52100.0
2012-11-20 13:00:00,32.07,32.08,31.94,32.06,80800.0,32.07,32.08,31.94,32.06,80800.0
2012-11-20 14:00:00,32.06,32.08,32.0,32.02,78600.0,32.06,32.08,32.0,32.02,78600.0
2012-11-20 15:00:00,32.03,32.09,31.93,32.04,198800.0,32.03,32.09,31.93,32.04,198800.0
2012-11-21 09:30:00,32.02,32.28,32.02,32.24,23000.0,32.02,32.28,32.02,32.24,23000.0
2012-11-21 10:00:00,32.25,32.31,32.15,32.21,119700.0,32.25,32.31,32.15,32.21,119700.0
2012-11-21 11:00:00,32.21,32.28,32.17,32.22,57000.0,32.21,32.28,32.17,32.22,57000.0
2012-11-21 12:00:00,32.21,32.34,32.2,32.27,43300.0,32.21,32.34,32.2,32.27,43300.0
2012-11-21 13:00:00,32.27,32.32,32.22,32.3,48900.0,32.27,32.32,32.22,32.3,48900.0
2012-11-21 14:00:00,32.31,32.43,32.3,32.41,63900.0,32.31,32.43,32.3,32.41,63900.0
2012-11-21 15:00:00,32.42,32.46,32.38,32.43,154500.0,32.42,32.46,32.38,32.43,154500.0
2012-11-23 09:30:00,32.44,32.65,32.35,32.61,30900.0,32.44,32.65,32.35,32.61,30900.0
2012-11-23 10:00:00,32.62,32.78,32.59,32.72,41600.0,32.62,32.78,32.59,32.72,41600.0
2012-11-23 11:00:00,32.72,32.74,32.66,32.71,31600.0,32.72,32.74,32.66,32.71,31600.0
2012-11-23 12:00:00,32.71,32.75,32.6,32.75,67300.0,32.71,32.75,32.6,32.75,67300.0
2012-11-26 09:30:00,32.56,32.87,32.56,32.84,38700.0,32.56,32.87,32.56,32.84,38700.0
2012-11-26 10:00:00,32.84,32.87,32.77,32.81,55100.0,32.84,32.87,32.77,32.81,55100.0
2012-11-26 11:00:00,32.81,32.89,32.75,32.88,39500.0,32.81,32.89,32.75,32.88,39500.0
2012-11-26 12:00:00,32.89,32.92,32.82,32.88,82000.0,32.89,32.92,32.82,32.88,82000.0
2012-11-26 13:00:00,32.85,32.95,32.85,32.89,235300.0,32.85,32.95,32.85,32.89,235300.0
2012-11-26 14:00:00,32.88,32.95,32.87,32.94,84800.0,32.88,32.95,32.87,32.94,84800.0
2012-11-26 15:00:00,32.93,32.93,32.8,32.84,263900.0,32.93,32.93,32.8,32.84,263900.0
2012-11-27 09:30:00,32.81,32.82,32.59,32.81,33400.0,32.81,32.82,32.59,32.81,33400.0
2012-11-27 10:00:00,32.8,32.84,32.7,32.77,34200.0,32.8,32.84,32.7,32.77,34200.0
2012-11-27 11:00:00,32.78,32.89,32.78,32.87,16600.0,32.78,32.89,32.78,32.87,16600.0
2012-11-27 12:00:00,32.87,32.88,32.7,32.78,21300.0,32.87,32.88,32.7,32.78,21300.0
2012-11-27 13:00:00,32.78,32.92,32.76,32.89,36900.0,32.78,32.92,32.76,32.89,36900.0
2012-11-27 14:00:00,32.89,32.91,32.73,32.83,66600.0,32.89,32.91,32.73,32.83,66600.0
2012-11-27 15:00:00,32.83,32.84,32.7,32.71,109400.0,32.83,32.84,32.7,32.71,109400.0
2012-11-28 09:30:00,32.77,32.77,32.29,32.36,87000.0,32.77,32.77,32.29,32.36,87000.0
2012-11-28 10:00:00,32.34,32.57,32.25,32.43,109000.0,32.34,32.57,32.25,32.43,109000.0
2012-11-28 11:00:00,32.44,32.65,32.43,32.64,64300.0,32.44,32.65,32.43,32.64,64300.0
2012-11-28 12:00:00,32.66,32.67,32.59,32.67,100000.0,32.66,32.67,32.59,32.67,100000.0
2012-11-28 13:00:00,32.66,32.71,32.63,32.68,78000.0,32.66,32.71,32.63,32.68,78000.0
2012-11-28 14:00:00,32.68,32.82,32.63,32.81,101600.0,32.68,32.82,32.63,32.81,101600.0
2012-11-28 15:00:00,32.8,32.98,32.8,32.92,141200.0,32.8,32.98,32.8,32.92,141200.0
2012-11-29 09:30:00,33.28,33.28,32.81,32.82,58100.0,33.28,33.28,32.81,32.82,58100.0
2012-11-29 10:00:00,32.82,32.86,32.65,32.83,66400.0,32.82,32.86,32.65,32.83,66400.0
2012-11-29 11:00:00,32.83,32.87,32.65,32.66,54200.0,32.83,32.87,32.65,32.66,54200.0
2012-11-29 12:00:00,32.66,32.8,32.64,32.74,33600.0,32.66,32.8,32.64,32.74,33600.0
2012-11-29 13:00:00,32.75,32.8,32.72,32.72,48200.0,32.75,32.8,32.72,32.72,48200.0
2012-11-29 14:00:00,32.73,32.74,32.68,32.7,61700.0,32.73,32.74,32.68,32.7,61700.0
2012-11-29 15:00:00,32.7,32.73,32.6,32.64,183900.0,32.7,32.73,32.6,32.64,183900.0
2012-11-30 09:30:00,32.54,32.79,32.54,32.75,29400.0,32.54,32.79,32.54,32.75,29400.0
2012-11-30 10:00:00,32.76,32.83,32.71,32.81,35700.0,32.76,32.83,32.71,32.81,35700.0
2012-11-30 11:00:00,32.83,32.91,32.71,32.82,30200.0,32.83,32.91,32.71,32.82,30200.0
2012-11-30 12:00:00,32.82,32.86,32.77,32.8,26200.0,32.82,32.86,32.77,32.8,26200.0
2012-11-30 13:00:00,32.81,32.98,32.81,32.98,37600.0,32.81,32.98,32.81,32.98,37600.0
2012-11-30 14:00:00,32.98,33.03,32.78,32.78,56400.0,32.98,33.03,32.78,32.78,56400.0
2012-11-30 15:00:00,32.79,33.0,32.72,32.79,205000.0,32.79,33.0,32.72,32.79,205000.0
2012-12-03 09:30:00,33.04,33.17,32.86,32.93,54100.0,33.04,33.17,32.86,32.93,54100.0
2012-12-03 10:00:00,32.9,33.19,32.82,32.99,67900.0,32.9,33.19,32.82,32.99,67900.0
2012-12-03 11:00:00,32.99,33.05,32.89,33.03,63100.0,32.99,33.05,32.89,33.03,63100.0
2012-12-03 12:00:00,33.04,33.05,32.95,32.96,24300.0,33.04,33.05,32.95,32.96,24300.0
2012-12-03 13:00:00,32.95,33.1,32.91,33.08,82800.0,32.95,33.1,32.91,33.08,82800.0
2012-12-03 14:00:00,33.08,33.18,33.06,33.16,70700.0,33.08,33.18,33.06,33.16,70700.0
2012-12-03 15:00:00,33.16,33.21,33.06,33.16,155800.0,33.16,33.21,33.06,33.16,155800.0
2012-12-04 09:30:00,33.12,33.39,33.12,33.29,29200.0,33.12,33.39,33.12,33.29,29200.0
2012-12-04 10:00:00,33.27,33.36,33.16,33.28,40200.0,33.27,33.36,33.16,33.28,40200.0
2012-12-04 11:00:00,33.28,33.29,33.11,33.12,76500.0,33.28,33.29,33.11,33.12,76500.0
2012-12-04 12:00:00,33.13,33.2,33.08,33.16,55000.0,33.13,33.2,33.08,33.16,55000.0
2012-12-04 13:00:00,33.16,33.28,33.15,33.23,73300.0,33.16,33.28,33.15,33.23,73300.0
2012-12-04 14:00:00,33.23,33.27,33.19,33.23,65400.0,33.23,33.27,33.19,33.23,65400.0
2012-12-04 15:00:00,33.24,33.33,33.15,33.23,238000.0,33.24,33.33,33.15,33.23,238000.0
2012-12-05 09:30:00,33.1,33.1,32.87,32.9,53200.0,33.1,33.1,32.87,32.9,53200.0
2012-12-05 10:00:00,32.89,32.94,32.75,32.84,76100.0,32.89,32.94,32.75,32.84,76100.0
2012-12-05 11:00:00,32.86,33.19,32.83,33.16,80900.0,32.86,33.19,32.83,33.16,80900.0
2012-12-05 12:00:00,33.14,33.4,33.13,33.15,220700.0,33.14,33.4,33.13,33.15,220700.0
2012-12-05 13:00:00,33.16,33.24,33.06,33.2,99000.0,33.16,33.24,33.06,33.2,99000.0
2012-12-05 14:00:00,33.2,33.29,33.19,33.26,88700.0,33.2,33.29,33.19,33.26,88700.0
2012-12-05 15:00:00,33.26,33.33,33.23,33.33,275300.0,33.26,33.33,33.23,33.33,275300.0
2012-12-06 09:30:00,33.44,33.48,32.63,32.67,138600.0,33.44,33.48,32.63,32.67,138600.0
2012-12-06 10:00:00,32.7,33.02,32.45,32.89,221000.0,32.7,33.02,32.45,32.89,221000.0
2012-12-06 11:00:00,32.89,33.02,32.79,32.8,108900.0,32.89,33.02,32.79,32.8,108900.0
2012-12-06 12:00:00,32.78,32.84,32.51,32.54,150200.0,32.78,32.84,32.51,32.54,150200.0
2012-12-06 13:00:00,32.55,32.63,32.39,32.52,140100.0,32.55,32.63,32.39,32.52,140100.0
2012-12-06 14:00:00,32.52,32.65,32.46,32.64,94600.0,32.52,32.65,32.46,32.64,94600.0
2012-12-06 15:00:00,32.64,32.92,32.63,32.9,255100.0,32.64,32.92,32.63,32.9,255100.0
2012-12-07 09:30:00,32.9,32.93,32.49,32.62,59300.0,32.9,32.93,32.49,32.62,59300.0
2012-12-07 10:00:00,32.63,32.84,32.61,32.68,81500.0,32.63,32.84,32.61,32.68,81500.0
2012-12-07 11:00:00,32.69,32.89,32.61,32.83,50400.0,32.69,32.89,32.61,32.83,50400.0
2012-12-07 12:00:00,32.83,32.95,32.83,32.91,51000.0,32.83,32.95,32.83,32.91,51000.0
2012-12-07 13:00:00,32.91,32.96,32.88,32.92,49200.0,32.91,32.96,32.88,32.92,49200.0
2012-12-07 14:00:00,32.92,33.04,32.89,32.98,62400.0,32.92,33.04,32.89,32.98,62400.0
2012-12-07 15:00:00,32.97,33.0,32.86,32.91,176900.0,32.97,33.0,32.86,32.91,176900.0
2012-12-10 09:30:00,32.85,33.05,32.76,32.94,55800.0,32.85,33.05,32.76,32.94,55800.0
2012-12-10 10:00:00,32.95,33.2,32.91,33.17,119800.0,32.95,33.2,32.91,33.17,119800.0
2012-12-10 11:00:00,33.17,33.21,33.08,33.17,80900.0,33.17,33.21,33.08,33.17,80900.0
2012-12-10 12:00:00,33.14,33.15,33.05,33.06,65000.0,33.14,33.15,33.05,33.06,65000.0
2012-12-10 13:00:00,33.06,33.07,32.88,32.89,54700.0,33.06,33.07,32.88,32.89,54700.0
2012-12-10 14:00:00,32.89,32.89,32.76,32.85,48200.0,32.89,32.89,32.76,32.85,48200.0
2012-12-10 15:00:00,32.84,32.94,32.82,32.92,104700.0,32.84,32.94,32.82,32.92,104700.0
2012-12-11 09:30:00,32.95,33.18,32.92,33.18,41100.0,32.95,33.18,32.92,33.18,41100.0
2012-12-11 10:00:00,33.2,33.23,33.09,33.14,68700.0,33.2,33.23,33.09,33.14,68700.0
2012-12-11 11:00:00,33.14,33.28,33.07,33.07,124700.0,33.14,33.28,33.07,33.07,124700.0
2012-12-11 12:00:00,33.09,33.09,32.96,32.99,63700.0,33.09,33.09,32.96,32.99,63700.0
2012-12-11 13:00:00,32.99,32.99,32.9,32.9,47400.0,32.99,32.99,32.9,32.9,47400.0
2012-12-11 14:00:00,32.9,32.92,32.73,32.83,158000.0,32.9,32.92,32.73,32.83,158000.0
2012-12-11 15:00:00,32.83,32.92,32.71,32.91,153400.0,32.83,32.92,32.71,32.91,153400.0
2012-12-12 09:30:00,33.0,33.0,32.72,32.74,52600.0,33.0,33.0,32.72,32.74,52600.0
2012-12-12 10:00:00,32.72,32.77,32.61,32.61,105700.0,32.72,32.77,32.61,32.61,105700.0
2012-12-12 11:00:00,32.62,32.66,32.47,32.47,91600.0,32.62,32.66,32.47,32.47,91600.0
2012-12-12 12:00:00,32.47,32.51,32.39,32.49,111800.0,32.47,32.51,32.39,32.49,111800.0
2012-12-12 13:00:00,32.49,32.58,32.43,32.49,312500.0,32.49,32.58,32.43,32.49,312500.0
2012-12-12 14:00:00,32.49,32.55,32.45,32.49,76600.0,32.49,32.55,32.45,32.49,76600.0
2012-12-12 15:00:00,32.49,32.5,32.24,32.37,238900.0,32.49,32.5,32.24,32.37,238900.0
2012-12-13 09:30:00,32.46,32.47,32.17,32.2,78200.0,32.46,32.47,32.17,32.2,78200.0
2012-12-13 10:00:00,32.17,32.43,32.16,32.31,180200.0,32.17,32.43,32.16,32.31,180200.0
2012-12-13 11:00:00,32.29,32.3,31.95,31.96,231800.0,32.29,32.3,31.95,31.96,231800.0
2012-12-13 12:00:00,31.97,32.01,31.75,31.78,233600.0,31.97,32.01,31.75,31.78,233600.0
2012-12-13 13:00:00,31.78,31.82,31.68,31.73,257000.0,31.78,31.82,31.68,31.73,257000.0
2012-12-13 14:00:00,31.74,31.75,31.66,31.69,423400.0,31.74,31.75,31.66,31.69,423400.0
2012-12-13 15:00:00,31.7,31.88,31.65,31.83,607200.0,31.7,31.88,31.65,31.83,607200.0
2012-12-14 09:30:00,31.79,31.87,31.67,31.71,23100.0,31.79,31.87,31.67,31.71,23100.0
2012-12-14 10:00:00,31.73,31.85,31.7,31.79,46400.0,31.73,31.85,31.7,31.79,46400.0
2012-12-14 11:00:00,31.8,31.83,31.71,31.75,42600.0,31.8,31.83,31.71,31.75,42600.0
2012-12-14 12:00:00,31.72,31.81,31.72,31.78,44600.0,31.72,31.81,31.72,31.78,44600.0
2012-12-14 13:00:00,31.79,31.8,31.7,31.74,58500.0,31.79,31.8,31.7,31.74,58500.0
2012-12-14 14:00:00,31.74,31.77,31.68,31.69,119500.0,31.74,31.77,31.68,31.69,119500.0
2012-12-14 15:00:00,31.69,31.86,31.69,31.86,138100.0,31.69,31.86,31.69,31.86,138100.0
2012-12-17 09:30:00,31.85,32.29,31.75,32.2,38900.0,31.85,32.29,31.75,32.2,38900.0
2012-12-17 10:00:00,32.21,32.23,32.0,32.14,55000.0,32.21,32.23,32.0,32.14,55000.0
2012-12-17 11:00:00,32.12,32.26,32.12,32.2,55200.0,32.12,32.26,32.12,32.2,55200.0
2012-12-17 12:00:00,32.2,32.22,32.11,32.16,142100.0,32.2,32.22,32.11,32.16,142100.0
2012-12-17 13:00:00,32.15,32.16,32.04,32.06,55900.0,32.15,32.16,32.04,32.06,55900.0
2012-12-17 14:00:00,32.07,32.09,31.93,32.06,57300.0,32.07,32.09,31.93,32.06,57300.0
2012-12-17 15:00:00,32.05,32.24,32.05,32.23,120200.0,32.05,32.24,32.05,32.23,120200.0
2012-12-18 09:30:00,32.2,32.35,32.08,32.16,70700.0,32.2,32.35,32.08,32.16,70700.0
2012-12-18 10:00:00,32.16,32.42,32.16,32.4,128100.0,32.16,32.42,32.16,32.4,128100.0
2012-12-18 11:00:00,32.39,32.4,32.32,32.35,126900.0,32.39,32.4,32.32,32.35,126900.0
2012-12-18 12:00:00,32.36,32.44,32.34,32.44,64800.0,32.36,32.44,32.34,32.44,64800.0
2012-12-18 13:00:00,32.45,32.45,32.38,32.4,70600.0,32.45,32.45,32.38,32.4,70600.0
2012-12-18 14:00:00,32.4,32.43,32.32,32.32,45700.0,32.4,32.43,32.32,32.32,45700.0
2012-12-18 15:00:00,32.33,32.41,32.32,32.39,96600.0,32.33,32.41,32.32,32.39,96600.0
2012-12-19 09:30:00,32.35,32.4,32.27,32.28,23300.0,32.35,32.4,32.27,32.28,23300.0
2012-12-19 10:00:00,32.27,32.28,32.2,32.23,37600.0,32.27,32.28,32.2,32.23,37600.0
2012-12-19 11:00:00,32.21,32.22,32.1,32.11,49800.0,32.21,32.22,32.1,32.11,49800.0
2012-12-19 12:00:00,32.11,32.23,32.1,32.2,48500.0,32.11,32.23,32.1,32.2,48500.0
2012-12-19 13:00:00,32.22,32.22,32.05,32.15,100900.0,32.22,32.22,32.05,32.15,100900.0
2012-12-19 14:00:00,32.16,32.17,32.06,32.08,90000.0,32.16,32.17,32.06,32.08,90000.0
2012-12-19 15:00:00,32.09,32.21,32.0,32.0,149200.0,32.09,32.21,32.0,32.0,149200.0
2012-12-20 09:30:00,32.0,32.19,31.9,31.96,85000.0,32.0,32.19,31.9,31.96,85000.0
2012-12-20 10:00:00,31.98,32.08,31.94,32.01,271000.0,31.98,32.08,31.94,32.01,271000.0
2012-12-20 11:00:00,32.01,32.09,31.93,31.94,148800.0,32.01,32.09,31.93,31.94,148800.0
2012-12-20 12:00:00,31.94,32.01,31.93,31.97,165600.0,31.94,32.01,31.93,31.97,165600.0
2012-12-20 13:00:00,31.97,32.01,31.94,31.99,190000.0,31.97,32.01,31.94,31.99,190000.0
2012-12-20 14:00:00,31.99,32.0,31.91,31.92,210600.0,31.99,32.0,31.91,31.92,210600.0
2012-12-20 15:00:00,31.92,32.01,31.88,32.0,462200.0,31.92,32.01,31.88,32.0,462200.0
2012-12-21 09:30:00,31.46,31.88,31.44,31.83,340900.0,31.46,31.88,31.44,31.83,340900.0
2012-12-21 10:00:00,31.85,31.92,31.77,31.89,90500.0,31.85,31.92,31.77,31.89,90500.0
2012-12-21 11:00:00,31.89,31.96,31.83,31.85,79600.0,31.89,31.96,31.83,31.85,79600.0
2012-12-21 12:00:00,31.87,31.88,31.74,31.88,74300.0,31.87,31.88,31.74,31.88,74300.0
2012-12-21 13:00:00,31.88,31.91,31.79,31.82,75100.0,31.88,31.91,31.79,31.82,75100.0
2012-12-21 14:00:00,31.83,31.86,31.78,31.8,75600.0,31.83,31.86,31.78,31.8,75600.0
2012-12-21 15:00:00,31.8,31.86,31.7,31.74,249400.0,31.8,31.86,31.7,31.74,249400.0
2012-12-24 09:30:00,31.7,31.7,31.59,31.65,31600.0,31.7,31.7,31.59,31.65,31600.0
2012-12-24 10:00:00,31.63,31.76,31.59,31.73,32600.0,31.63,31.76,31.59,31.73,32600.0
2012-12-24 11:00:00,31.73,31.83,31.73,31.79,42800.0,31.73,31.83,31.73,31.79,42800.0
2012-12-24 12:00:00,31.77,31.83,31.75,31.81,86200.0,31.77,31.83,31.75,31.81,86200.0
2012-12-26 09:30:00,31.94,31.94,31.74,31.8,47400.0,31.94,31.94,31.74,31.8,47400.0
2012-12-26 10:00:00,31.81,31.85,31.6,31.6,56200.0,31.81,31.85,31.6,31.6,56200.0
2012-12-26 11:00:00,31.59,31.69,31.52,31.64,243000.0,31.59,31.69,31.52,31.64,243000.0
2012-12-26 12:00:00,31.65,31.66,31.57,31.63,122600.0,31.65,31.66,31.57,31.63,122600.0
2012-12-26 13:00:00,31.64,31.66,31.62,31.65,171400.0,31.64,31.66,31.62,31.65,171400.0
2012-12-26 14:00:00,31.65,31.74,31.6,31.73,342200.0,31.65,31.74,31.6,31.73,342200.0
2012-12-26 15:00:00,31.72,31.73,31.54,31.54,236800.0,31.72,31.73,31.54,31.54,236800.0
2012-12-27 09:30:00,31.58,31.64,31.47,31.6,16900.0,31.58,31.64,31.47,31.6,16900.0
2012-12-27 10:00:00,31.57,31.72,31.49,31.67,97600.0,31.57,31.72,31.49,31.67,97600.0
2012-12-27 11:00:00,31.67,31.7,31.55,31.56,46600.0,31.67,31.7,31.55,31.56,46600.0
2012-12-27 12:00:00,31.55,31.55,31.31,31.45,72000.0,31.55,31.55,31.31,31.45,72000.0
2012-12-27 13:00:00,31.44,31.59,31.43,31.51,55800.0,31.44,31.59,31.43,31.51,55800.0
2012-12-27 14:00:00,31.53,31.72,31.51,31.69,82600.0,31.53,31.72,31.51,31.69,82600.0
2012-12-27 15:00:00,31.69,31.89,31.68,31.75,126300.0,31.69,31.89,31.68,31.75,126300.0
2012-12-28 09:30:00,31.65,31.78,31.54,31.78,32400.0,31.65,31.78,31.54,31.78,32400.0
2012-12-28 10:00:00,31.76,31.87,31.68,31.73,50400.0,31.76,31.87,31.68,31.73,50400.0
2012-12-28 11:00:00,31.73,31.77,31.68,31.77,29700.0,31.73,31.77,31.68,31.77,29700.0
2012-12-28 12:00:00,31.76,31.81,31.73,31.76,36000.0,31.76,31.81,31.73,31.76,36000.0
2012-12-28 13:00:00,31.75,31.76,31.67,31.72,24300.0,31.75,31.76,31.67,31.72,24300.0
2012-12-28 14:00:00,31.73,31.84,31.72,31.82,75800.0,31.73,31.84,31.72,31.82,75800.0
2012-12-28 15:00:00,31.83,31.88,31.63,31.63,162800.0,31.83,31.88,31.63,31.63,162800.0
2012-12-31 09:30:00,31.57,31.59,31.46,31.59,26100.0,31.57,31.59,31.46,31.59,26100.0
2012-12-31 10:00:00,31.54,31.55,31.37,31.43,41700.0,31.54,31.55,31.37,31.43,41700.0
2012-12-31 11:00:00,31.43,31.57,31.42,31.56,53700.0,31.43,31.57,31.42,31.56,53700.0
2012-12-31 12:00:00,31.58,31.82,31.57,31.76,100900.0,31.58,31.82,31.57,31.76,100900.0
2012-12-31 13:00:00,31.77,31.8,31.62,31.68,85700.0,31.77,31.8,31.62,31.68,85700.0
2012-12-31 14:00:00,31.68,31.87,31.66,31.85,59900.0,31.68,31.87,31.66,31.85,59900.0
2012-12-31 15:00:00,31.87,31.9,31.79,31.84,204100.0,31.87,31.9,31.79,31.84,204100.0
2013-01-02 09:30:00,32.38,32.49,32.13,32.25,90800.0,32.38,32.49,32.13,32.25,90800.0
2013-01-02 10:00:00,32.23,32.28,32.19,32.25,196300.0,32.23,32.28,32.19,32.25,196300.0
2013-01-02 11:00:00,32.25,32.34,32.08,32.31,205700.0,32.25,32.34,32.08,32.31,205700.0
2013-01-02 12:00:00,32.31,32.33,32.24,32.25,63700.0,32.31,32.33,32.24,32.25,63700.0
2013-01-02 13:00:00,32.26,32.27,32.21,32.23,73800.0,32.26,32.27,32.21,32.23,73800.0
2013-01-02 14:00:00,32.22,32.27,32.2,32.23,80600.0,32.22,32.27,32.2,32.23,80600.0
2013-01-02 15:00:00,32.24,32.28,32.18,32.28,293200.0,32.24,32.28,32.18,32.28,293200.0
2013-01-03 09:30:00,32.25,32.36,32.06,32.18,68400.0,32.25,32.36,32.06,32.18,68400.0
2013-01-03 10:00:00,32.19,32.24,32.14,32.22,78500.0,32.19,32.24,32.14,32.22,78500.0
2013-01-03 11:00:00,32.22,32.25,32.2,32.22,98700.0,32.22,32.25,32.2,32.22,98700.0
2013-01-03 12:00:00,32.2,32.23,32.12,32.12,62400.0,32.2,32.23,32.12,32.12,62400.0
2013-01-03 13:00:00,32.13,32.14,31.98,31.99,76200.0,32.13,32.14,31.98,31.99,76200.0
2013-01-03 14:00:00,31.98,32.13,31.83,31.87,143400.0,31.98,32.13,31.83,31.87,143400.0
2013-01-03 15:00:00,31.88,32.1,31.77,31.92,247300.0,31.88,32.1,31.77,31.92,247300.0
2013-01-04 09:30:00,31.93,31.93,31.52,31.56,78200.0,31.93,31.93,31.52,31.56,78200.0
2013-01-04 10:00:00,31.56,31.66,31.52,31.54,156500.0,31.56,31.66,31.52,31.54,156500.0
2013-01-04 11:00:00,31.55,31.64,31.51,31.54,103200.0,31.55,31.64,31.51,31.54,103200.0
2013-01-04 12:00:00,31.54,31.59,31.52,31.58,248800.0,31.54,31.59,31.52,31.58,248800.0
2013-01-04 13:00:00,31.58,31.7,31.57,31.7,112800.0,31.58,31.7,31.57,31.7,112800.0
2013-01-04 14:00:00,31.71,31.76,31.59,31.6,152100.0,31.71,31.76,31.59,31.6,152100.0
2013-01-04 15:00:00,31.6,31.67,31.59,31.65,227200.0,31.6,31.67,31.59,31.65,227200.0
2013-01-07 09:30:00,31.4,31.57,31.4,31.45,148000.0,31.4,31.57,31.4,31.45,148000.0
2013-01-07 10:00:00,31.45,31.51,31.44,31.47,152200.0,31.45,31.51,31.44,31.47,152200.0
2013-01-07 11:00:00,31.46,31.61,31.46,31.59,746600.0,31.46,31.61,31.46,31.59,746600.0
2013-01-07 12:00:00,31.59,31.69,31.54,31.66,339800.0,31.59,31.69,31.54,31.66,339800.0
2013-01-07 13:00:00,31.67,31.74,31.63,31.65,207600.0,31.67,31.74,31.63,31.65,207600.0
2013-01-07 14:00:00,31.64,31.65,31.52,31.55,217800.0,31.64,31.65,31.52,31.55,217800.0
2013-01-07 15:00:00,31.56,31.57,31.42,31.42,451800.0,31.56,31.57,31.42,31.42,451800.0
2013-01-08 09:30:00,31.45,31.57,31.34,31.5,62000.0,31.45,31.57,31.34,31.5,62000.0
2013-01-08 10:00:00,31.49,31.58,31.44,31.48,106300.0,31.49,31.58,31.44,31.48,106300.0
2013-01-08 11:00:00,31.48,31.58,31.45,31.53,77700.0,31.48,31.58,31.45,31.53,77700.0
2013-01-08 12:00:00,31.54,31.56,31.49,31.51,76800.0,31.54,31.56,31.49,31.51,76800.0
2013-01-08 13:00:00,31.51,31.55,31.46,31.49,85800.0,31.51,31.55,31.46,31.49,85800.0
2013-01-08 14:00:00,31.5,31.51,31.44,31.46,88500.0,31.5,31.51,31.44,31.46,88500.0
2013-01-08 15:00:00,31.45,31.52,31.4,31.47,239800.0,31.45,31.52,31.4,31.47,239800.0
2013-01-09 09:30:00,31.58,31.61,31.45,31.46,66100.0,31.58,31.61,31.45,31.46,66100.0
2013-01-09 10:00:00,31.47,31.6,31.43,31.53,286600.0,31.47,31.6,31.43,31.53,286600.0
2013-01-09 11:00:00,31.53,31.54,31.46,31.5,79000.0,31.53,31.54,31.46,31.5,79000.0
2013-01-09 12:00:00,31.51,31.57,31.49,31.5,52100.0,31.51,31.57,31.49,31.5,52100.0
2013-01-09 13:00:00,31.5,31.51,31.45,31.45,70500.0,31.5,31.51,31.45,31.45,70500.0
2013-01-09 14:00:00,31.45,31.47,31.42,31.44,119700.0,31.45,31.47,31.42,31.44,119700.0
2013-01-09 15:00:00,31.45,31.5,31.42,31.42,293100.0,31.45,31.5,31.42,31.42,293100.0
2013-01-10 09:30:00,31.52,31.6,31.44,31.5,49500.0,31.52,31.6,31.44,31.5,49500.0
2013-01-10 10:00:00,31.5,31.52,31.4,31.44,76900.0,31.5,31.52,31.4,31.44,76900.0
2013-01-10 11:00:00,31.43,31.48,31.36,31.37,59300.0,31.43,31.48,31.36,31.37,59300.0
2013-01-10 12:00:00,31.37,31.5,31.36,31.48,57100.0,31.37,31.5,31.36,31.48,57100.0
2013-01-10 13:00:00,31.48,31.56,31.45,31.56,53300.0,31.48,31.56,31.45,31.56,53300.0
2013-01-10 14:00:00,31.54,31.57,31.48,31.48,133400.0,31.54,31.57,31.48,31.48,133400.0
2013-01-10 15:00:00,31.49,31.51,31.39,31.47,281700.0,31.49,31.51,31.39,31.47,281700.0
2013-01-11 09:30:00,31.51,31.6,31.42,31.44,86300.0,31.51,31.6,31.42,31.44,86300.0
2013-01-11 10:00:00,31.43,31.79,31.41,31.79,136600.0,31.43,31.79,31.41,31.79,136600.0
2013-01-11 11:00:00,31.78,31.79,31.58,31.59,169800.0,31.78,31.79,31.58,31.59,169800.0
2013-01-11 12:00:00,31.59,31.8,31.59,31.78,64000.0,31.59,31.8,31.59,31.78,64000.0
2013-01-11 13:00:00,31.78,31.79,31.66,31.66,580400.0,31.78,31.79,31.66,31.66,580400.0
2013-01-11 14:00:00,31.68,31.94,31.67,31.82,672700.0,31.68,31.94,31.67,31.82,672700.0
2013-01-11 15:00:00,31.82,31.86,31.74,31.82,472900.0,31.82,31.86,31.74,31.82,472900.0
2013-01-14 09:30:00,31.84,32.2,31.74,32.11,102700.0,31.84,32.2,31.74,32.11,102700.0
2013-01-14 10:00:00,32.09,32.14,32.06,32.1,165900.0,32.09,32.14,32.06,32.1,165900.0
2013-01-14 11:00:00,32.09,32.27,32.09,32.27,100000.0,32.09,32.27,32.09,32.27,100000.0
2013-01-14 12:00:00,32.26,32.33,32.23,32.32,92800.0,32.26,32.33,32.23,32.32,92800.0
2013-01-14 13:00:00,32.32,32.44,32.28,32.42,62200.0,32.32,32.44,32.28,32.42,62200.0
2013-01-14 14:00:00,32.42,32.49,32.38,32.42,120900.0,32.42,32.49,32.38,32.42,120900.0
2013-01-14 15:00:00,32.42,32.53,32.42,32.52,238100.0,32.42,32.53,32.42,32.52,238100.0
2013-01-15 09:30:00,32.23,32.44,32.09,32.4,60600.0,32.23,32.44,32.09,32.4,60600.0
2013-01-15 10:00:00,32.4,32.44,32.32,32.41,77000.0,32.4,32.44,32.32,32.41,77000.0
2013-01-15 11:00:00,32.4,32.48,32.38,32.44,60500.0,32.4,32.48,32.38,32.44,60500.0
2013-01-15 12:00:00,32.44,32.5,32.4,32.47,77900.0,32.44,32.5,32.4,32.47,77900.0
2013-01-15 13:00:00,32.47,32.61,32.47,32.54,78000.0,32.47,32.61,32.47,32.54,78000.0
2013-01-15 14:00:00,32.52,32.58,32.47,32.56,51400.0,32.52,32.58,32.47,32.56,51400.0
2013-01-15 15:00:00,32.57,32.6,32.5,32.55,146600.0,32.57,32.6,32.5,32.55,146600.0
2013-01-16 09:30:00,32.46,32.55,32.41,32.45,31800.0,32.46,32.55,32.41,32.45,31800.0
2013-01-16 10:00:00,32.45,32.47,32.4,32.45,70600.0,32.45,32.47,32.4,32.45,70600.0
2013-01-16 11:00:00,32.44,32.57,32.44,32.53,39000.0,32.44,32.57,32.44,32.53,39000.0
2013-01-16 12:00:00,32.52,32.55,32.45,32.47,48600.0,32.52,32.55,32.45,32.47,48600.0
2013-01-16 13:00:00,32.46,32.57,32.46,32.52,64600.0,32.46,32.57,32.46,32.52,64600.0
2013-01-16 14:00:00,32.52,32.55,32.49,32.51,54400.0,32.52,32.55,32.49,32.51,54400.0
2013-01-16 15:00:00,32.51,32.52,32.43,32.45,204400.0,32.51,32.52,32.43,32.45,204400.0
2013-01-17 09:30:00,32.33,32.75,32.25,32.59,226200.0,32.33,32.75,32.25,32.59,226200.0
2013-01-17 10:00:00,32.58,32.73,32.52,32.69,174200.0,32.58,32.73,32.52,32.69,174200.0
2013-01-17 11:00:00,32.69,32.8,32.69,32.77,137600.0,32.69,32.8,32.69,32.77,137600.0
2013-01-17 12:00:00,32.77,32.82,32.74,32.8,203400.0,32.77,32.82,32.74,32.8,203400.0
2013-01-17 13:00:00,32.8,32.84,32.77,32.82,112000.0,32.8,32.84,32.77,32.82,112000.0
2013-01-17 14:00:00,32.83,32.83,32.69,32.74,247000.0,32.83,32.83,32.69,32.74,247000.0
2013-01-17 15:00:00,32.74,32.77,32.69,32.74,348000.0,32.74,32.77,32.69,32.74,348000.0
2013-01-18 09:30:00,32.76,32.83,32.56,32.62,59300.0,32.76,32.83,32.56,32.62,59300.0
2013-01-18 10:00:00,32.62,32.64,32.47,32.47,201600.0,32.62,32.64,32.47,32.47,201600.0
2013-01-18 11:00:00,32.47,32.49,32.34,32.34,98800.0,32.47,32.49,32.34,32.34,98800.0
2013-01-18 12:00:00,32.34,32.37,32.21,32.34,74600.0,32.34,32.37,32.21,32.34,74600.0
2013-01-18 13:00:00,32.35,32.41,32.28,32.35,86900.0,32.35,32.41,32.28,32.35,86900.0
2013-01-18 14:00:00,32.35,32.36,32.23,32.27,87500.0,32.35,32.36,32.23,32.27,87500.0
2013-01-18 15:00:00,32.27,32.28,32.16,32.24,254900.0,32.27,32.28,32.16,32.24,254900.0
2013-01-22 09:30:00,32.17,32.27,32.1,32.14,35600.0,32.17,32.27,32.1,32.14,35600.0
2013-01-22 10:00:00,32.12,32.16,31.99,32.0,202200.0,32.12,32.16,31.99,32.0,202200.0
2013-01-22 11:00:00,31.99,32.06,31.99,32.0,154800.0,31.99,32.06,31.99,32.0,154800.0
2013-01-22 12:00:00,32.0,32.13,31.97,32.08,248300.0,32.0,32.13,31.97,32.08,248300.0
2013-01-22 13:00:00,32.08,32.1,32.0,32.02,191200.0,32.08,32.1,32.0,32.02,191200.0
2013-01-22 14:00:00,32.01,32.11,31.99,32.08,145800.0,32.01,32.11,31.99,32.08,145800.0
2013-01-22 15:00:00,32.08,32.13,32.03,32.12,299200.0,32.08,32.13,32.03,32.12,299200.0
2013-01-23 09:30:00,32.21,32.5,32.21,32.38,142100.0,32.21,32.5,32.21,32.38,142100.0
2013-01-23 10:00:00,32.38,32.38,32.23,32.3,149600.0,32.38,32.38,32.23,32.3,149600.0
2013-01-23 11:00:00,32.32,32.38,32.25,32.27,134900.0,32.32,32.38,32.25,32.27,134900.0
2013-01-23 12:00:00,32.26,32.27,32.14,32.16,64400.0,32.26,32.27,32.14,32.16,64400.0
2013-01-23 13:00:00,32.16,32.25,32.13,32.21,159600.0,32.16,32.25,32.13,32.21,159600.0
2013-01-23 14:00:00,32.2,32.3,32.19,32.27,468000.0,32.2,32.3,32.19,32.27,468000.0
2013-01-23 15:00:00,32.27,32.33,32.24,32.3,922900.0,32.27,32.33,32.24,32.3,922900.0
2013-01-24 09:30:00,32.24,32.73,32.07,32.66,254200.0,32.24,32.73,32.07,32.66,254200.0
2013-01-24 10:00:00,32.63,32.78,32.59,32.69,458000.0,32.63,32.78,32.59,32.69,458000.0
2013-01-24 11:00:00,32.68,32.85,32.63,32.8,252000.0,32.68,32.85,32.63,32.8,252000.0
2013-01-24 12:00:00,32.82,32.89,32.77,32.82,196400.0,32.82,32.89,32.77,32.82,196400.0
2013-01-24 13:00:00,32.82,32.89,32.74,32.75,187600.0,32.82,32.89,32.74,32.75,187600.0
2013-01-24 14:00:00,32.75,32.86,32.74,32.8,243000.0,32.75,32.86,32.74,32.8,243000.0
2013-01-24 15:00:00,32.81,32.9,32.79,32.86,675000.0,32.81,32.9,32.79,32.86,675000.0
2013-01-25 09:30:00,32.9,33.1,32.64,33.09,95500.0,32.9,33.1,32.64,33.09,95500.0
2013-01-25 10:00:00,33.09,33.09,32.89,32.91,80600.0,33.09,33.09,32.89,32.91,80600.0
2013-01-25 11:00:00,32.91,33.05,32.9,33.02,73600.0,32.91,33.05,32.9,33.02,73600.0
2013-01-25 12:00:00,33.01,33.11,32.98,33.09,80700.0,33.01,33.11,32.98,33.09,80700.0
2013-01-25 13:00:00,33.1,33.36,33.09,33.34,166100.0,33.1,33.36,33.09,33.34,166100.0
2013-01-25 14:00:00,33.34,33.48,33.31,33.47,191000.0,33.34,33.48,33.31,33.47,191000.0
2013-01-25 15:00:00,33.46,33.61,33.46,33.61,404800.0,33.46,33.61,33.46,33.61,404800.0
2013-01-28 09:30:00,33.54,33.83,33.54,33.77,105200.0,33.54,33.83,33.54,33.77,105200.0
2013-01-28 10:00:00,33.77,33.8,33.61,33.78,111900.0,33.77,33.8,33.61,33.78,111900.0
2013-01-28 11:00:00,33.8,33.91,33.75,33.9,114400.0,33.8,33.91,33.75,33.9,114400.0
2013-01-28 12:00:00,33.91,33.94,33.82,33.91,181900.0,33.91,33.94,33.82,33.91,181900.0
2013-01-28 13:00:00,33.91,33.95,33.87,33.93,108200.0,33.91,33.95,33.87,33.93,108200.0
2013-01-28 14:00:00,33.94,33.95,33.84,33.91,165800.0,33.94,33.95,33.84,33.91,165800.0
2013-01-28 15:00:00,33.91,33.91,33.7,33.76,550500.0,33.91,33.91,33.7,33.76,550500.0
2013-01-29 09:30:00,33.66,33.7,33.41,33.42,69800.0,33.66,33.7,33.41,33.42,69800.0
2013-01-29 10:00:00,33.41,33.53,33.34,33.51,136000.0,33.41,33.53,33.34,33.51,136000.0
2013-01-29 11:00:00,33.51,33.57,33.45,33.48,156600.0,33.51,33.57,33.45,33.48,156600.0
2013-01-29 12:00:00,33.48,33.56,33.43,33.53,157000.0,33.48,33.56,33.43,33.53,157000.0
2013-01-29 13:00:00,33.54,33.58,33.48,33.5,232600.0,33.54,33.58,33.48,33.5,232600.0
2013-01-29 14:00:00,33.49,33.53,33.48,33.51,277000.0,33.49,33.53,33.48,33.51,277000.0
2013-01-29 15:00:00,33.5,33.54,33.47,33.49,476500.0,33.5,33.54,33.47,33.49,476500.0
2013-01-30 09:30:00,33.4,33.62,33.36,33.52,136800.0,33.4,33.62,33.36,33.52,136800.0
2013-01-30 10:00:00,33.52,33.55,33.24,33.32,334800.0,33.52,33.55,33.24,33.32,334800.0
2013-01-30 11:00:00,33.3,33.41,33.24,33.37,99000.0,33.3,33.41,33.24,33.37,99000.0
2013-01-30 12:00:00,33.38,33.43,33.32,33.43,69600.0,33.38,33.43,33.32,33.43,69600.0
2013-01-30 13:00:00,33.43,33.46,33.38,33.45,105000.0,33.43,33.46,33.38,33.45,105000.0
2013-01-30 14:00:00,33.45,33.48,33.41,33.47,268200.0,33.45,33.48,33.41,33.47,268200.0
2013-01-30 15:00:00,33.46,33.47,33.29,33.35,229200.0,33.46,33.47,33.29,33.35,229200.0
2013-01-31 09:30:00,33.3,33.48,33.21,33.29,36800.0,33.3,33.48,33.21,33.29,36800.0
2013-01-31 10:00:00,33.32,33.33,33.19,33.25,53500.0,33.32,33.33,33.19,33.25,53500.0
2013-01-31 11:00:00,33.25,33.25,33.04,33.16,49200.0,33.25,33.25,33.04,33.16,49200.0
2013-01-31 12:00:00,33.15,33.37,33.15,33.34,48800.0,33.15,33.37,33.15,33.34,48800.0
2013-01-31 13:00:00,33.33,33.51,33.28,33.49,108600.0,33.33,33.51,33.28,33.49,108600.0
2013-01-31 14:00:00,33.48,33.49,33.42,33.43,55200.0,33.48,33.49,33.42,33.43,55200.0
2013-01-31 15:00:00,33.42,33.46,33.33,33.45,259500.0,33.42,33.46,33.33,33.45,259500.0
2013-02-01 09:30:00,33.52,33.83,33.52,33.72,37400.0,33.52,33.83,33.52,33.72,37400.0
2013-02-01 10:00:00,33.72,33.86,33.72,33.77,336700.0,33.72,33.86,33.72,33.77,336700.0
2013-02-01 11:00:00,33.77,33.78,33.74,33.76,98500.0,33.77,33.78,33.74,33.76,98500.0
2013-02-01 12:00:00,33.76,33.76,33.73,33.76,63900.0,33.76,33.76,33.73,33.76,63900.0
2013-02-01 13:00:00,33.75,33.85,33.75,33.81,60800.0,33.75,33.85,33.75,33.81,60800.0
2013-02-01 14:00:00,33.81,33.89,33.8,33.84,66600.0,33.81,33.89,33.8,33.84,66600.0
2013-02-01 15:00:00,33.84,33.93,33.83,33.93,162800.0,33.84,33.93,33.83,33.93,162800.0
2013-02-04 09:30:00,33.62,34.06,33.62,34.03,260400.0,33.62,34.06,33.62,34.03,260400.0
2013-02-04 10:00:00,34.02,34.07,33.97,33.98,361600.0,34.02,34.07,33.97,33.98,361600.0
2013-02-04 11:00:00,33.98,34.0,33.85,33.91,502600.0,33.98,34.0,33.85,33.91,502600.0
2013-02-04 12:00:00,33.92,33.98,33.89,33.97,223600.0,33.92,33.98,33.89,33.97,223600.0
2013-02-04 13:00:00,33.96,33.98,33.94,33.97,167000.0,33.96,33.98,33.94,33.97,167000.0
2013-02-04 14:00:00,33.97,33.99,33.94,33.99,212000.0,33.97,33.99,33.94,33.99,212000.0
2013-02-04 15:00:00,33.98,33.98,33.78,33.84,551400.0,33.98,33.98,33.78,33.84,551400.0
2013-02-05 09:30:00,33.92,34.06,33.9,34.0,154600.0,33.92,34.06,33.9,34.0,154600.0
2013-02-05 10:00:00,33.99,34.07,33.97,33.98,273600.0,33.99,34.07,33.97,33.98,273600.0
2013-02-05 11:00:00,33.98,34.02,33.93,33.96,386200.0,33.98,34.02,33.93,33.96,386200.0
2013-02-05 12:00:00,33.98,34.0,33.94,33.95,129200.0,33.98,34.0,33.94,33.95,129200.0
2013-02-05 13:00:00,33.95,33.98,33.87,33.88,110400.0,33.95,33.98,33.87,33.88,110400.0
2013-02-05 14:00:00,33.89,33.9,33.84,33.86,122600.0,33.89,33.9,33.84,33.86,122600.0
2013-02-05 15:00:00,33.85,33.93,33.85,33.9,422800.0,33.85,33.93,33.85,33.9,422800.0
2013-02-06 09:30:00,33.75,33.97,33.75,33.92,33100.0,33.75,33.97,33.75,33.92,33100.0
2013-02-06 10:00:00,33.92,34.05,33.86,34.05,79100.0,33.92,34.05,33.86,34.05,79100.0
2013-02-06 11:00:00,34.04,34.18,34.04,34.17,97400.0,34.04,34.18,34.04,34.17,97400.0
2013-02-06 12:00:00,34.18,34.2,34.14,34.15,101700.0,34.18,34.2,34.14,34.15,101700.0
2013-02-06 13:00:00,34.15,34.2,34.08,34.15,227200.0,34.15,34.2,34.08,34.15,227200.0
2013-02-06 14:00:00,34.15,34.2,34.14,34.16,122400.0,34.15,34.2,34.14,34.16,122400.0
2013-02-06 15:00:00,34.15,34.31,34.14,34.3,198400.0,34.15,34.31,34.14,34.3,198400.0
2013-02-07 09:30:00,34.32,34.33,34.19,34.27,66400.0,34.32,34.33,34.19,34.27,66400.0
2013-02-07 10:00:00,34.27,34.32,34.2,34.31,159500.0,34.27,34.32,34.2,34.31,159500.0
2013-02-07 11:00:00,34.3,34.35,34.27,34.32,68300.0,34.3,34.35,34.27,34.32,68300.0
2013-02-07 12:00:00,34.32,34.41,34.32,34.41,54300.0,34.32,34.41,34.32,34.41,54300.0
2013-02-07 13:00:00,34.41,34.53,34.38,34.51,196600.0,34.41,34.53,34.38,34.51,196600.0
2013-02-07 14:00:00,34.52,34.54,34.41,34.53,91100.0,34.52,34.54,34.41,34.53,91100.0
2013-02-07 15:00:00,34.53,34.54,34.33,34.37,327400.0,34.53,34.54,34.33,34.37,327400.0
2013-02-08 09:30:00,34.31,34.58,34.31,34.47,39600.0,34.31,34.58,34.31,34.47,39600.0
2013-02-08 10:00:00,34.47,34.5,34.34,34.34,64100.0,34.47,34.5,34.34,34.34,64100.0
2013-02-08 11:00:00,34.33,34.34,34.23,34.32,43600.0,34.33,34.34,34.23,34.32,43600.0
2013-02-08 12:00:00,34.32,34.37,34.31,34.36,29500.0,34.32,34.37,34.31,34.36,29500.0
2013-02-08 13:00:00,34.35,34.37,34.3,34.3,23600.0,34.35,34.37,34.3,34.3,23600.0
2013-02-08 14:00:00,34.3,34.35,34.3,34.31,34500.0,34.3,34.35,34.3,34.31,34500.0
2013-02-08 15:00:00,34.31,34.4,34.3,34.4,95800.0,34.31,34.4,34.3,34.4,95800.0
2013-02-11 09:30:00,34.45,34.55,34.24,34.24,34700.0,34.45,34.55,34.24,34.24,34700.0
2013-02-11 10:00:00,34.24,34.28,34.16,34.24,44700.0,34.24,34.28,34.16,34.24,44700.0
2013-02-11 11:00:00,34.25,34.3,34.16,34.17,44000.0,34.25,34.3,34.16,34.17,44000.0
2013-02-11 12:00:00,34.16,34.17,34.06,34.09,31000.0,34.16,34.17,34.06,34.09,31000.0
2013-02-11 13:00:00,34.09,34.16,34.08,34.1,55500.0,34.09,34.16,34.08,34.1,55500.0
2013-02-11 14:00:00,34.09,34.09,34.01,34.07,64600.0,34.09,34.09,34.01,34.07,64600.0
2013-02-11 15:00:00,34.07,34.18,34.07,34.15,124000.0,34.07,34.18,34.07,34.15,124000.0
2013-02-12 09:30:00,34.23,34.31,34.07,34.21,103000.0,34.23,34.31,34.07,34.21,103000.0
2013-02-12 10:00:00,34.22,34.61,34.21,34.58,151400.0,34.22,34.61,34.21,34.58,151400.0
2013-02-12 11:00:00,34.59,34.63,34.4,34.46,101700.0,34.59,34.63,34.4,34.46,101700.0
2013-02-12 12:00:00,34.46,34.55,34.45,34.55,49700.0,34.46,34.55,34.45,34.55,49700.0
2013-02-12 13:00:00,34.55,34.58,34.49,34.51,74300.0,34.55,34.58,34.49,34.51,74300.0
2013-02-12 14:00:00,34.51,34.52,34.46,34.51,68700.0,34.51,34.52,34.46,34.51,68700.0
2013-02-12 15:00:00,34.51,34.56,34.43,34.44,151500.0,34.51,34.56,34.43,34.44,151500.0
2013-02-13 09:30:00,34.42,34.6,34.42,34.49,46000.0,34.42,34.6,34.42,34.49,46000.0
2013-02-13 10:00:00,34.48,34.5,34.24,34.24,100600.0,34.48,34.5,34.24,34.24,100600.0
2013-02-13 11:00:00,34.24,34.26,34.08,34.1,66800.0,34.24,34.26,34.08,34.1,66800.0
2013-02-13 12:00:00,34.12,34.18,34.11,34.16,56400.0,34.12,34.18,34.11,34.16,56400.0
2013-02-13 13:00:00,34.16,34.23,34.15,34.21,53600.0,34.16,34.23,34.15,34.21,53600.0
2013-02-13 14:00:00,34.21,34.21,34.11,34.14,61800.0,34.21,34.21,34.11,34.14,61800.0
2013-02-13 15:00:00,34.15,34.29,34.14,34.24,327600.0,34.15,34.29,34.14,34.24,327600.0
2013-02-14 09:30:00,34.08,34.26,34.08,34.12,47500.0,34.08,34.26,34.08,34.12,47500.0
2013-02-14 10:00:00,34.12,34.3,34.08,34.25,265900.0,34.12,34.3,34.08,34.25,265900.0
2013-02-14 11:00:00,34.25,34.33,34.24,34.3,52500.0,34.25,34.33,34.24,34.3,52500.0
2013-02-14 12:00:00,34.3,34.34,34.27,34.33,35200.0,34.3,34.34,34.27,34.33,35200.0
2013-02-14 13:00:00,34.34,34.37,34.33,34.34,61000.0,34.34,34.37,34.33,34.34,61000.0
2013-02-14 14:00:00,34.35,34.43,34.33,34.33,50000.0,34.35,34.43,34.33,34.33,50000.0
2013-02-14 15:00:00,34.33,34.35,34.25,34.33,222400.0,34.33,34.35,34.25,34.33,222400.0
2013-02-15 09:30:00,34.39,34.5,34.3,34.48,76400.0,34.39,34.5,34.3,34.48,76400.0
2013-02-15 10:00:00,34.47,34.52,34.43,34.47,102400.0,34.47,34.52,34.43,34.47,102400.0
2013-02-15 11:00:00,34.48,34.65,34.46,34.48,222800.0,34.48,34.65,34.46,34.48,222800.0
2013-02-15 12:00:00,34.48,34.48,34.37,34.45,100800.0,34.48,34.48,34.37,34.45,100800.0
2013-02-15 13:00:00,34.45,34.49,34.43,34.48,40600.0,34.45,34.49,34.43,34.48,40600.0
2013-02-15 14:00:00,34.48,34.48,34.39,34.44,68200.0,34.48,34.48,34.39,34.44,68200.0
2013-02-15 15:00:00,34.44,34.55,34.43,34.53,444600.0,34.44,34.55,34.43,34.53,444600.0
2013-02-19 09:30:00,34.45,34.68,34.27,34.64,55700.0,34.45,34.68,34.27,34.64,55700.0
2013-02-19 10:00:00,34.64,34.7,34.52,34.56,78400.0,34.64,34.7,34.52,34.56,78400.0
2013-02-19 11:00:00,34.58,34.6,34.54,34.56,73200.0,34.58,34.6,34.54,34.56,73200.0
2013-02-19 12:00:00,34.57,34.57,34.49,34.51,48400.0,34.57,34.57,34.49,34.51,48400.0
2013-02-19 13:00:00,34.51,34.52,34.44,34.48,65700.0,34.51,34.52,34.44,34.48,65700.0
2013-02-19 14:00:00,34.47,34.52,34.47,34.5,87300.0,34.47,34.52,34.47,34.5,87300.0
2013-02-19 15:00:00,34.51,34.69,34.51,34.62,195800.0,34.51,34.69,34.51,34.62,195800.0
2013-02-20 09:30:00,34.56,34.9,34.54,34.76,47100.0,34.56,34.9,34.54,34.76,47100.0
2013-02-20 10:00:00,34.77,34.78,34.7,34.75,72300.0,34.77,34.78,34.7,34.75,72300.0
2013-02-20 11:00:00,34.75,34.76,34.6,34.62,76900.0,34.75,34.76,34.6,34.62,76900.0
2013-02-20 12:00:00,34.61,34.65,34.56,34.64,84100.0,34.61,34.65,34.56,34.64,84100.0
2013-02-20 13:00:00,34.64,34.99,34.64,34.84,151200.0,34.64,34.99,34.64,34.84,151200.0
2013-02-20 14:00:00,34.83,34.95,34.62,34.66,255300.0,34.83,34.95,34.62,34.66,255300.0
2013-02-20 15:00:00,34.66,34.89,34.6,34.8,500100.0,34.66,34.89,34.6,34.8,500100.0
2013-02-21 09:30:00,36.09,36.09,35.28,35.53,500100.0,36.09,36.09,35.28,35.53,500100.0
2013-02-21 10:00:00,35.51,35.99,35.39,35.83,489100.0,35.51,35.99,35.39,35.83,489100.0
2013-02-21 11:00:00,35.83,35.96,35.7,35.92,557600.0,35.83,35.96,35.7,35.92,557600.0
2013-02-21 12:00:00,35.92,35.98,35.71,35.77,216900.0,35.92,35.98,35.71,35.77,216900.0
2013-02-21 13:00:00,35.78,35.89,35.55,35.64,257000.0,35.78,35.89,35.55,35.64,257000.0
2013-02-21 14:00:00,35.64,35.68,35.33,35.43,313500.0,35.64,35.68,35.33,35.43,313500.0
2013-02-21 15:00:00,35.44,35.83,35.42,35.75,478900.0,35.44,35.83,35.42,35.75,478900.0
2013-02-22 09:30:00,35.71,35.76,35.14,35.36,144200.0,35.71,35.76,35.14,35.36,144200.0
2013-02-22 10:00:00,35.4,35.55,35.23,35.23,325000.0,35.4,35.55,35.23,35.23,325000.0
2013-02-22 11:00:00,35.23,35.28,35.08,35.09,107200.0,35.23,35.28,35.08,35.09,107200.0
2013-02-22 12:00:00,35.09,35.12,35.04,35.11,155900.0,35.09,35.12,35.04,35.11,155900.0
2013-02-22 13:00:00,35.11,35.11,34.98,35.08,153300.0,35.11,35.11,34.98,35.08,153300.0
2013-02-22 14:00:00,35.08,35.08,34.97,35.05,144300.0,35.08,35.08,34.97,35.05,144300.0
2013-02-22 15:00:00,35.05,35.16,34.95,35.14,350100.0,35.05,35.16,34.95,35.14,350100.0
2013-02-25 09:30:00,35.3,35.38,35.14,35.35,57700.0,35.3,35.38,35.14,35.35,57700.0
2013-02-25 10:00:00,35.37,35.39,35.15,35.27,171300.0,35.37,35.39,35.15,35.27,171300.0
2013-02-25 11:00:00,35.25,35.35,35.16,35.31,191200.0,35.25,35.35,35.16,35.31,191200.0
2013-02-25 12:00:00,35.31,35.37,35.2,35.32,127800.0,35.31,35.37,35.2,35.32,127800.0
2013-02-25 13:00:00,35.32,35.35,35.25,35.28,128900.0,35.32,35.35,35.25,35.28,128900.0
2013-02-25 14:00:00,35.29,35.37,35.23,35.34,167700.0,35.29,35.37,35.23,35.34,167700.0
2013-02-25 15:00:00,35.35,35.35,35.08,35.11,445500.0,35.35,35.35,35.08,35.11,445500.0
2013-02-26 09:30:00,35.26,35.26,35.0,35.22,60000.0,35.26,35.26,35.0,35.22,60000.0
2013-02-26 10:00:00,35.24,35.33,35.09,35.1,137000.0,35.24,35.33,35.09,35.1,137000.0
2013-02-26 11:00:00,35.1,35.11,34.83,34.84,119500.0,35.1,35.11,34.83,34.84,119500.0
2013-02-26 12:00:00,34.83,34.96,34.82,34.91,87300.0,34.83,34.96,34.82,34.91,87300.0
2013-02-26 13:00:00,34.92,35.02,34.92,34.98,81600.0,34.92,35.02,34.92,34.98,81600.0
2013-02-26 14:00:00,34.98,35.08,34.96,35.0,85600.0,34.98,35.08,34.96,35.0,85600.0
2013-02-26 15:00:00,35.01,35.05,34.86,34.88,304800.0,35.01,35.05,34.86,34.88,304800.0
2013-02-27 09:30:00,34.9,34.91,34.73,34.78,47000.0,34.9,34.91,34.73,34.78,47000.0
2013-02-27 10:00:00,34.8,34.98,34.71,34.95,119000.0,34.8,34.98,34.71,34.95,119000.0
2013-02-27 11:00:00,34.96,35.21,34.95,35.19,78400.0,34.96,35.21,34.95,35.19,78400.0
2013-02-27 12:00:00,35.18,35.25,35.09,35.15,95600.0,35.18,35.25,35.09,35.15,95600.0
2013-02-27 13:00:00,35.15,35.19,35.08,35.16,71200.0,35.15,35.19,35.08,35.16,71200.0
2013-02-27 14:00:00,35.17,35.33,35.12,35.32,148200.0,35.17,35.33,35.12,35.32,148200.0
2013-02-27 15:00:00,35.31,35.37,35.16,35.29,344600.0,35.31,35.37,35.16,35.29,344600.0
2013-02-28 09:30:00,35.17,35.34,35.06,35.3,160500.0,35.17,35.34,35.06,35.3,160500.0
2013-02-28 10:00:00,35.32,35.39,35.17,35.18,59800.0,35.32,35.39,35.17,35.18,59800.0
2013-02-28 11:00:00,35.18,35.24,35.14,35.23,87500.0,35.18,35.24,35.14,35.23,87500.0
2013-02-28 12:00:00,35.23,35.27,35.21,35.23,52600.0,35.23,35.27,35.21,35.23,52600.0
2013-02-28 13:00:00,35.22,35.32,35.22,35.26,46900.0,35.22,35.32,35.22,35.26,46900.0
2013-02-28 14:00:00,35.27,35.3,35.23,35.25,76000.0,35.27,35.3,35.23,35.25,76000.0
2013-02-28 15:00:00,35.23,35.24,35.03,35.03,203800.0,35.23,35.24,35.03,35.03,203800.0
2013-03-01 09:30:00,34.58,34.75,34.17,34.23,146000.0,34.58,34.75,34.17,34.23,146000.0
2013-03-01 10:00:00,34.24,34.35,34.04,34.2,249200.0,34.24,34.35,34.04,34.2,249200.0
2013-03-01 11:00:00,34.21,34.45,34.2,34.45,291900.0,34.21,34.45,34.2,34.45,291900.0
2013-03-01 12:00:00,34.43,34.55,34.38,34.51,169700.0,34.43,34.55,34.38,34.51,169700.0
2013-03-01 13:00:00,34.51,34.6,34.48,34.52,118800.0,34.51,34.6,34.48,34.52,118800.0
2013-03-01 14:00:00,34.54,34.69,34.54,34.58,152800.0,34.54,34.69,34.54,34.58,152800.0
2013-03-01 15:00:00,34.58,34.8,34.54,34.7,320700.0,34.58,34.8,34.54,34.7,320700.0
2013-03-04 09:30:00,34.52,34.84,34.51,34.76,38600.0,34.52,34.84,34.51,34.76,38600.0
2013-03-04 10:00:00,34.79,34.84,34.65,34.67,68700.0,34.79,34.84,34.65,34.67,68700.0
2013-03-04 11:00:00,34.66,34.69,34.59,34.62,80100.0,34.66,34.69,34.59,34.62,80100.0
2013-03-04 12:00:00,34.62,34.63,34.39,34.45,66600.0,34.62,34.63,34.39,34.45,66600.0
2013-03-04 13:00:00,34.44,34.58,34.38,34.54,115500.0,34.44,34.58,34.38,34.54,115500.0
2013-03-04 14:00:00,34.55,34.71,34.49,34.68,108000.0,34.55,34.71,34.49,34.68,108000.0
2013-03-04 15:00:00,34.69,34.84,34.6,34.82,306800.0,34.69,34.84,34.6,34.82,306800.0
2013-03-05 09:30:00,34.8,35.03,34.73,34.99,94300.0,34.8,35.03,34.73,34.99,94300.0
2013-03-05 10:00:00,35.0,35.18,34.97,35.11,67400.0,35.0,35.18,34.97,35.11,67400.0
2013-03-05 11:00:00,35.1,35.12,34.97,35.0,66900.0,35.1,35.12,34.97,35.0,66900.0
2013-03-05 12:00:00,35.0,35.02,34.94,34.96,33400.0,35.0,35.02,34.94,34.96,33400.0
2013-03-05 13:00:00,34.95,35.02,34.9,34.91,38900.0,34.95,35.02,34.9,34.91,38900.0
2013-03-05 14:00:00,34.92,34.98,34.85,34.94,59100.0,34.92,34.98,34.85,34.94,59100.0
2013-03-05 15:00:00,34.95,35.03,34.9,35.03,155900.0,34.95,35.03,34.9,35.03,155900.0
2013-03-06 09:30:00,35.0,35.18,34.92,35.16,32400.0,35.0,35.18,34.92,35.16,32400.0
2013-03-06 10:00:00,35.15,35.2,34.84,34.87,62600.0,35.15,35.2,34.84,34.87,62600.0
2013-03-06 11:00:00,34.87,34.93,34.81,34.83,52300.0,34.87,34.93,34.81,34.83,52300.0
2013-03-06 12:00:00,34.82,34.85,34.75,34.81,55600.0,34.82,34.85,34.75,34.81,55600.0
2013-03-06 13:00:00,34.81,34.81,34.72,34.72,50900.0,34.81,34.81,34.72,34.72,50900.0
2013-03-06 14:00:00,34.73,34.83,34.71,34.77,70700.0,34.73,34.83,34.71,34.77,70700.0
2013-03-06 15:00:00,34.78,34.85,34.76,34.84,143300.0,34.78,34.85,34.76,34.84,143300.0
2013-03-07 09:30:00,34.95,35.09,34.88,35.08,51900.0,34.95,35.09,34.88,35.08,51900.0
2013-03-07 10:00:00,35.08,35.25,35.01,35.24,105300.0,35.08,35.25,35.01,35.24,105300.0
2013-03-07 11:00:00,35.25,35.36,35.21,35.25,99200.0,35.25,35.36,35.21,35.25,99200.0
2013-03-07 12:00:00,35.25,35.31,35.14,35.15,62600.0,35.25,35.31,35.14,35.15,62600.0
2013-03-07 13:00:00,35.15,35.18,35.05,35.16,43800.0,35.15,35.18,35.05,35.16,43800.0
2013-03-07 14:00:00,35.16,35.22,35.1,35.14,61000.0,35.16,35.22,35.1,35.14,61000.0
2013-03-07 15:00:00,35.15,35.25,35.14,35.19,171100.0,35.15,35.25,35.14,35.19,171100.0
2013-03-08 09:30:00,35.19,35.19,35.06,35.09,25000.0,35.19,35.19,35.06,35.09,25000.0
2013-03-08 10:00:00,35.06,35.12,34.98,35.08,29400.0,35.06,35.12,34.98,35.08,29400.0
2013-03-08 11:00:00,35.08,35.13,35.04,35.11,25700.0,35.08,35.13,35.04,35.11,25700.0
2013-03-08 12:00:00,35.12,35.16,35.08,35.11,23700.0,35.12,35.16,35.08,35.11,23700.0
2013-03-08 13:00:00,35.12,35.16,35.1,35.15,24600.0,35.12,35.16,35.1,35.15,24600.0
2013-03-08 14:00:00,35.15,35.24,35.12,35.23,54500.0,35.15,35.24,35.12,35.23,54500.0
2013-03-08 15:00:00,35.24,35.37,35.23,35.36,163400.0,35.24,35.37,35.23,35.36,163400.0
2013-03-11 09:30:00,35.24,35.35,35.13,35.2,40100.0,35.24,35.35,35.13,35.2,40100.0
2013-03-11 10:00:00,35.2,35.31,35.16,35.3,77000.0,35.2,35.31,35.16,35.3,77000.0
2013-03-11 11:00:00,35.3,35.4,35.29,35.33,51800.0,35.3,35.4,35.29,35.33,51800.0
2013-03-11 12:00:00,35.33,35.42,35.33,35.39,82200.0,35.33,35.42,35.33,35.39,82200.0
2013-03-11 13:00:00,35.4,35.45,35.39,35.4,56700.0,35.4,35.45,35.39,35.4,56700.0
2013-03-11 14:00:00,35.4,35.45,35.33,35.44,108300.0,35.4,35.45,35.33,35.44,108300.0
2013-03-11 15:00:00,35.44,35.56,35.43,35.55,211500.0,35.44,35.56,35.43,35.55,211500.0
2013-03-12 09:30:00,35.51,35.51,35.29,35.4,61200.0,35.51,35.51,35.29,35.4,61200.0
2013-03-12 10:00:00,35.43,35.45,35.32,35.32,73600.0,35.43,35.45,35.32,35.32,73600.0
2013-03-12 11:00:00,35.31,35.31,35.23,35.29,62300.0,35.31,35.31,35.23,35.29,62300.0
2013-03-12 12:00:00,35.26,35.27,35.16,35.24,34900.0,35.26,35.27,35.16,35.24,34900.0
2013-03-12 13:00:00,35.24,35.24,35.16,35.17,28400.0,35.24,35.24,35.16,35.17,28400.0
2013-03-12 14:00:00,35.18,35.29,35.17,35.26,57000.0,35.18,35.29,35.17,35.26,57000.0
2013-03-12 15:00:00,35.25,35.37,35.25,35.3,151000.0,35.25,35.37,35.25,35.3,151000.0
2013-03-13 09:30:00,35.24,35.34,35.15,35.3,84800.0,35.24,35.34,35.15,35.3,84800.0
2013-03-13 10:00:00,35.3,35.4,35.2,35.38,170400.0,35.3,35.4,35.2,35.38,170400.0
2013-03-13 11:00:00,35.38,35.48,35.36,35.36,191400.0,35.38,35.48,35.36,35.36,191400.0
2013-03-13 12:00:00,35.37,35.39,35.36,35.37,73800.0,35.37,35.39,35.36,35.37,73800.0
2013-03-13 13:00:00,35.37,35.4,35.29,35.4,135200.0,35.37,35.4,35.29,35.4,135200.0
2013-03-13 14:00:00,35.4,35.4,35.24,35.33,207400.0,35.4,35.4,35.24,35.33,207400.0
2013-03-13 15:00:00,35.33,35.38,35.25,35.37,255400.0,35.33,35.38,35.25,35.37,255400.0
2013-03-14 09:30:00,35.38,35.74,35.37,35.74,49900.0,35.38,35.74,35.37,35.74,49900.0
2013-03-14 10:00:00,35.74,35.75,35.66,35.72,76000.0,35.74,35.75,35.66,35.72,76000.0
2013-03-14 11:00:00,35.72,35.75,35.63,35.66,51800.0,35.72,35.75,35.63,35.66,51800.0
2013-03-14 12:00:00,35.66,35.68,35.63,35.66,47400.0,35.66,35.68,35.63,35.66,47400.0
2013-03-14 13:00:00,35.67,35.68,35.52,35.53,51700.0,35.67,35.68,35.52,35.53,51700.0
2013-03-14 14:00:00,35.55,35.6,35.54,35.55,47500.0,35.55,35.6,35.54,35.55,47500.0
2013-03-14 15:00:00,35.56,35.75,35.54,35.73,237300.0,35.56,35.75,35.54,35.73,237300.0
2013-03-15 09:30:00,35.61,35.89,35.48,35.49,195500.0,35.61,35.89,35.48,35.49,195500.0
2013-03-15 10:00:00,35.46,35.52,35.41,35.49,58900.0,35.46,35.52,35.41,35.49,58900.0
2013-03-15 11:00:00,35.48,35.57,35.45,35.48,30700.0,35.48,35.57,35.45,35.48,30700.0
2013-03-15 12:00:00,35.48,35.57,35.47,35.56,35900.0,35.48,35.57,35.47,35.56,35900.0
2013-03-15 13:00:00,35.56,35.57,35.52,35.53,27500.0,35.56,35.57,35.52,35.53,27500.0
2013-03-15 14:00:00,35.52,35.53,35.4,35.46,43900.0,35.52,35.53,35.4,35.46,43900.0
2013-03-15 15:00:00,35.47,35.49,35.23,35.31,392500.0,35.47,35.49,35.23,35.31,392500.0
2013-03-18 09:30:00,34.97,35.09,34.74,35.01,37100.0,34.97,35.09,34.74,35.01,37100.0
2013-03-18 10:00:00,35.01,35.13,34.92,35.0,117800.0,35.01,35.13,34.92,35.0,117800.0
2013-03-18 11:00:00,35.0,35.05,34.95,35.01,39500.0,35.0,35.05,34.95,35.01,39500.0
2013-03-18 12:00:00,35.01,35.06,35.0,35.01,31800.0,35.01,35.06,35.0,35.01,31800.0
2013-03-18 13:00:00,35.02,35.05,34.96,34.96,31500.0,35.02,35.05,34.96,34.96,31500.0
2013-03-18 14:00:00,34.96,35.04,34.95,34.95,55700.0,34.96,35.04,34.95,34.95,55700.0
2013-03-18 15:00:00,34.94,34.98,34.8,34.9,139900.0,34.94,34.98,34.8,34.9,139900.0
2013-03-19 09:30:00,34.99,35.09,34.93,35.02,55500.0,34.99,35.09,34.93,35.02,55500.0
2013-03-19 10:00:00,35.02,35.07,34.77,34.79,57700.0,35.02,35.07,34.77,34.79,57700.0
2013-03-19 11:00:00,34.79,35.02,34.68,34.73,57200.0,34.79,35.02,34.68,34.73,57200.0
2013-03-19 12:00:00,34.74,34.81,34.68,34.72,30600.0,34.74,34.81,34.68,34.72,30600.0
2013-03-19 13:00:00,34.72,34.8,34.63,34.71,66800.0,34.72,34.8,34.63,34.71,66800.0
2013-03-19 14:00:00,34.71,34.88,34.71,34.85,94600.0,34.71,34.88,34.71,34.85,94600.0
2013-03-19 15:00:00,34.85,34.97,34.79,34.97,296000.0,34.85,34.97,34.79,34.97,296000.0
2013-03-20 09:30:00,35.09,35.19,35.02,35.04,31100.0,35.09,35.19,35.02,35.04,31100.0
2013-03-20 10:00:00,35.04,35.06,34.84,34.91,77400.0,35.04,35.06,34.84,34.91,77400.0
2013-03-20 11:00:00,34.94,34.99,34.85,34.85,51200.0,34.94,34.99,34.85,34.85,51200.0
2013-03-20 12:00:00,34.87,34.93,34.84,34.88,52200.0,34.87,34.93,34.84,34.88,52200.0
2013-03-20 13:00:00,34.89,34.97,34.86,34.94,49600.0,34.89,34.97,34.86,34.94,49600.0
2013-03-20 14:00:00,34.94,35.11,34.93,35.07,63700.0,34.94,35.11,34.93,35.07,63700.0
2013-03-20 15:00:00,35.05,35.15,35.0,35.09,214600.0,35.05,35.15,35.0,35.09,214600.0
2013-03-21 09:30:00,34.86,34.91,34.71,34.86,57900.0,34.86,34.91,34.71,34.86,57900.0
2013-03-21 10:00:00,34.88,34.93,34.83,34.85,66100.0,34.88,34.93,34.83,34.85,66100.0
2013-03-21 11:00:00,34.84,35.1,34.81,35.09,49100.0,34.84,35.1,34.81,35.09,49100.0
2013-03-21 12:00:00,35.1,35.13,34.98,35.01,49600.0,35.1,35.13,34.98,35.01,49600.0
2013-03-21 13:00:00,35.0,35.0,34.88,34.88,59900.0,35.0,35.0,34.88,34.88,59900.0
2013-03-21 14:00:00,34.89,34.94,34.86,34.91,58200.0,34.89,34.94,34.86,34.91,58200.0
2013-03-21 15:00:00,34.91,34.95,34.82,34.85,93300.0,34.91,34.95,34.82,34.85,93300.0
2013-03-22 09:30:00,35.01,35.08,34.9,34.93,24300.0,35.01,35.08,34.9,34.93,24300.0
2013-03-22 10:00:00,34.95,34.96,34.85,34.9,46300.0,34.95,34.96,34.85,34.9,46300.0
2013-03-22 11:00:00,34.9,34.97,34.8,34.8,72600.0,34.9,34.97,34.8,34.8,72600.0
2013-03-22 12:00:00,34.8,34.82,34.77,34.81,48200.0,34.8,34.82,34.77,34.81,48200.0
2013-03-22 13:00:00,34.81,34.9,34.81,34.9,39300.0,34.81,34.9,34.81,34.9,39300.0
2013-03-22 14:00:00,34.89,34.89,34.81,34.83,41100.0,34.89,34.89,34.81,34.83,41100.0
2013-03-22 15:00:00,34.83,34.85,34.76,34.84,77600.0,34.83,34.85,34.76,34.84,77600.0
2013-03-25 09:30:00,34.87,34.93,34.79,34.93,22300.0,34.87,34.93,34.79,34.93,22300.0
2013-03-25 10:00:00,34.93,34.97,34.72,34.75,49500.0,34.93,34.97,34.72,34.75,49500.0
2013-03-25 11:00:00,34.74,35.0,34.7,34.98,91000.0,34.74,35.0,34.7,34.98,91000.0
2013-03-25 12:00:00,34.98,35.08,34.92,35.06,100700.0,34.98,35.08,34.92,35.06,100700.0
2013-03-25 13:00:00,35.04,35.13,34.88,35.12,55100.0,35.04,35.13,34.88,35.12,55100.0
2013-03-25 14:00:00,35.12,35.14,35.04,35.07,65300.0,35.12,35.14,35.04,35.07,65300.0
2013-03-25 15:00:00,35.07,35.17,35.0,35.16,184500.0,35.07,35.17,35.0,35.16,184500.0
2013-03-26 09:30:00,35.21,35.58,35.15,35.42,59800.0,35.21,35.58,35.15,35.42,59800.0
2013-03-26 10:00:00,35.4,35.4,35.2,35.21,67200.0,35.4,35.4,35.2,35.21,67200.0
2013-03-26 11:00:00,35.22,35.37,35.22,35.31,126800.0,35.22,35.37,35.22,35.31,126800.0
2013-03-26 12:00:00,35.31,35.33,35.29,35.31,89200.0,35.31,35.33,35.29,35.31,89200.0
2013-03-26 13:00:00,35.3,35.33,35.29,35.33,44800.0,35.3,35.33,35.29,35.33,44800.0
2013-03-26 14:00:00,35.32,35.45,35.31,35.4,103400.0,35.32,35.45,35.31,35.4,103400.0
2013-03-26 15:00:00,35.4,35.5,35.37,35.48,179700.0,35.4,35.5,35.37,35.48,179700.0
2013-03-27 09:30:00,35.25,35.35,35.02,35.06,38200.0,35.25,35.35,35.02,35.06,38200.0
2013-03-27 10:00:00,35.06,35.1,34.94,35.08,67000.0,35.06,35.1,34.94,35.08,67000.0
2013-03-27 11:00:00,35.1,35.4,35.1,35.37,65100.0,35.1,35.4,35.1,35.37,65100.0
2013-03-27 12:00:00,35.38,35.5,35.38,35.42,53500.0,35.38,35.5,35.38,35.42,53500.0
2013-03-27 13:00:00,35.41,35.44,35.31,35.43,32100.0,35.41,35.44,35.31,35.43,32100.0
2013-03-27 14:00:00,35.43,35.5,35.38,35.45,64400.0,35.43,35.5,35.38,35.45,64400.0
2013-03-27 15:00:00,35.45,35.5,35.43,35.46,104200.0,35.45,35.5,35.43,35.46,104200.0
2013-03-28 09:30:00,35.56,35.56,35.36,35.38,29900.0,35.56,35.56,35.36,35.38,29900.0
2013-03-28 10:00:00,35.37,35.4,35.33,35.34,62800.0,35.37,35.4,35.33,35.34,62800.0
2013-03-28 11:00:00,35.34,35.5,35.33,35.5,67900.0,35.34,35.5,35.33,35.5,67900.0
2013-03-28 12:00:00,35.49,35.5,35.4,35.45,40700.0,35.49,35.5,35.4,35.45,40700.0
2013-03-28 13:00:00,35.45,35.49,35.41,35.42,43600.0,35.45,35.49,35.41,35.42,43600.0
2013-03-28 14:00:00,35.43,35.6,35.42,35.6,109500.0,35.43,35.6,35.42,35.6,109500.0
2013-03-28 15:00:00,35.6,35.93,35.59,35.89,396000.0,35.6,35.93,35.59,35.89,396000.0
2013-04-01 09:30:00,35.9,35.9,35.6,35.68,70700.0,35.9,35.9,35.6,35.68,70700.0
2013-04-01 10:00:00,35.67,35.67,35.43,35.44,48400.0,35.67,35.67,35.43,35.44,48400.0
2013-04-01 11:00:00,35.42,35.47,35.36,35.41,40000.0,35.42,35.47,35.36,35.41,40000.0
2013-04-01 12:00:00,35.41,35.51,35.36,35.46,51700.0,35.41,35.51,35.36,35.46,51700.0
2013-04-01 13:00:00,35.47,35.48,35.23,35.34,72800.0,35.47,35.48,35.23,35.34,72800.0
2013-04-01 14:00:00,35.34,35.4,35.34,35.37,43000.0,35.34,35.4,35.34,35.37,43000.0
2013-04-01 15:00:00,35.38,35.49,35.32,35.44,156300.0,35.38,35.49,35.32,35.44,156300.0
2013-04-02 09:30:00,35.52,35.7,35.5,35.6,26700.0,35.52,35.7,35.5,35.6,26700.0
2013-04-02 10:00:00,35.62,35.65,35.51,35.63,52300.0,35.62,35.65,35.51,35.63,52300.0
2013-04-02 11:00:00,35.64,35.66,35.43,35.56,64700.0,35.64,35.66,35.43,35.56,64700.0
2013-04-02 12:00:00,35.57,35.66,35.52,35.53,42100.0,35.57,35.66,35.52,35.53,42100.0
2013-04-02 13:00:00,35.53,35.64,35.53,35.62,50900.0,35.53,35.64,35.53,35.62,50900.0
2013-04-02 14:00:00,35.62,35.64,35.54,35.56,78200.0,35.62,35.64,35.54,35.56,78200.0
2013-04-02 15:00:00,35.56,35.62,35.46,35.62,145800.0,35.56,35.62,35.46,35.62,145800.0
2013-04-03 09:30:00,35.62,35.75,35.49,35.7,47800.0,35.62,35.75,35.49,35.7,47800.0
2013-04-03 10:00:00,35.69,35.69,35.55,35.64,126500.0,35.69,35.69,35.55,35.64,126500.0
2013-04-03 11:00:00,35.64,35.73,35.5,35.7,114300.0,35.64,35.73,35.5,35.7,114300.0
2013-04-03 12:00:00,35.71,35.72,35.45,35.56,98800.0,35.71,35.72,35.45,35.56,98800.0
2013-04-03 13:00:00,35.54,35.58,35.3,35.32,82400.0,35.54,35.58,35.3,35.32,82400.0
2013-04-03 14:00:00,35.31,35.58,35.31,35.46,131600.0,35.31,35.58,35.31,35.46,131600.0
2013-04-03 15:00:00,35.46,35.47,35.32,35.39,223700.0,35.46,35.47,35.32,35.39,223700.0
2013-04-04 09:30:00,35.29,35.7,35.19,35.33,63000.0,35.29,35.7,35.19,35.33,63000.0
2013-04-04 10:00:00,35.36,35.39,35.13,35.16,113300.0,35.36,35.39,35.13,35.16,113300.0
2013-04-04 11:00:00,35.16,35.26,35.11,35.18,103700.0,35.16,35.26,35.11,35.18,103700.0
2013-04-04 12:00:00,35.18,35.18,35.06,35.15,57000.0,35.18,35.18,35.06,35.15,57000.0
2013-04-04 13:00:00,35.14,35.19,35.03,35.18,57300.0,35.14,35.19,35.03,35.18,57300.0
2013-04-04 14:00:00,35.18,35.21,35.08,35.08,92700.0,35.18,35.21,35.08,35.08,92700.0
2013-04-04 15:00:00,35.08,35.17,35.06,35.13,225000.0,35.08,35.17,35.06,35.13,225000.0
2013-04-05 09:30:00,34.92,34.92,34.6,34.6,26500.0,34.92,34.92,34.6,34.6,26500.0
2013-04-05 10:00:00,34.62,34.79,34.59,34.75,126600.0,34.62,34.79,34.59,34.75,126600.0
2013-04-05 11:00:00,34.73,34.82,34.66,34.69,71100.0,34.73,34.82,34.66,34.69,71100.0
2013-04-05 12:00:00,34.69,34.8,34.66,34.67,53500.0,34.69,34.8,34.66,34.67,53500.0
2013-04-05 13:00:00,34.67,34.81,34.67,34.72,51500.0,34.67,34.81,34.67,34.72,51500.0
2013-04-05 14:00:00,34.73,34.78,34.7,34.76,71300.0,34.73,34.78,34.7,34.76,71300.0
2013-04-05 15:00:00,34.75,34.86,34.7,34.82,136000.0,34.75,34.86,34.7,34.82,136000.0
2013-04-08 09:30:00,34.87,34.87,34.58,34.6,67400.0,34.87,34.87,34.58,34.6,67400.0
2013-04-08 10:00:00,34.6,34.61,34.38,34.45,124400.0,34.6,34.61,34.38,34.45,124400.0
2013-04-08 11:00:00,34.45,34.46,34.4,34.45,64500.0,34.45,34.46,34.4,34.45,64500.0
2013-04-08 12:00:00,34.44,34.48,34.4,34.43,51500.0,34.44,34.48,34.4,34.43,51500.0
2013-04-08 13:00:00,34.43,34.63,34.42,34.62,41500.0,34.43,34.63,34.42,34.62,41500.0
2013-04-08 14:00:00,34.63,34.64,34.56,34.57,60500.0,34.63,34.64,34.56,34.57,60500.0
2013-04-08 15:00:00,34.57,34.66,34.57,34.64,110600.0,34.57,34.66,34.57,34.64,110600.0
2013-04-09 09:30:00,34.81,34.81,34.45,34.45,36400.0,34.81,34.81,34.45,34.45,36400.0
2013-04-09 10:00:00,34.46,34.64,34.46,34.55,44300.0,34.46,34.64,34.46,34.55,44300.0
2013-04-09 11:00:00,34.55,34.58,34.37,34.56,38000.0,34.55,34.58,34.37,34.56,38000.0
2013-04-09 12:00:00,34.57,34.65,34.49,34.6,38100.0,34.57,34.65,34.49,34.6,38100.0
2013-04-09 13:00:00,34.6,34.8,34.58,34.77,91800.0,34.6,34.8,34.58,34.77,91800.0
2013-04-09 14:00:00,34.77,34.82,34.68,34.79,37000.0,34.77,34.82,34.68,34.79,37000.0
2013-04-09 15:00:00,34.79,34.82,34.69,34.71,93300.0,34.79,34.82,34.69,34.71,93300.0
2013-04-10 09:30:00,34.72,34.98,34.72,34.97,146600.0,34.72,34.98,34.72,34.97,146600.0
2013-04-10 10:00:00,34.98,35.18,34.95,35.15,228800.0,34.98,35.18,34.95,35.15,228800.0
2013-04-10 11:00:00,35.16,35.23,35.13,35.2,102800.0,35.16,35.23,35.13,35.2,102800.0
2013-04-10 12:00:00,35.2,35.23,35.09,35.15,112400.0,35.2,35.23,35.09,35.15,112400.0
2013-04-10 13:00:00,35.15,35.31,35.15,35.3,162600.0,35.15,35.31,35.15,35.3,162600.0
2013-04-10 14:00:00,35.29,35.37,35.26,35.34,131000.0,35.29,35.37,35.26,35.34,131000.0
2013-04-10 15:00:00,35.35,35.36,35.26,35.36,395000.0,35.35,35.36,35.26,35.36,395000.0
2013-04-11 09:30:00,35.34,35.34,35.15,35.21,56500.0,35.34,35.34,35.15,35.21,56500.0
2013-04-11 10:00:00,35.21,35.28,35.11,35.17,75500.0,35.21,35.28,35.11,35.17,75500.0
2013-04-11 11:00:00,35.18,35.3,35.18,35.26,39300.0,35.18,35.3,35.18,35.26,39300.0
2013-04-11 12:00:00,35.25,35.28,35.18,35.23,52300.0,35.25,35.28,35.18,35.23,52300.0
2013-04-11 13:00:00,35.23,35.29,35.18,35.22,58300.0,35.23,35.29,35.18,35.22,58300.0
2013-04-11 14:00:00,35.22,35.23,35.13,35.18,64600.0,35.22,35.23,35.13,35.18,64600.0
2013-04-11 15:00:00,35.18,35.22,35.12,35.15,138500.0,35.18,35.22,35.12,35.15,138500.0
2013-04-12 09:30:00,35.05,35.09,34.93,34.99,61200.0,35.05,35.09,34.93,34.99,61200.0
2013-04-12 10:00:00,34.97,35.02,34.75,34.76,127100.0,34.97,35.02,34.75,34.76,127100.0
2013-04-12 11:00:00,34.75,34.89,34.65,34.84,66700.0,34.75,34.89,34.65,34.84,66700.0
2013-04-12 12:00:00,34.84,34.85,34.77,34.82,46600.0,34.84,34.85,34.77,34.82,46600.0
2013-04-12 13:00:00,34.82,34.86,34.73,34.8,122000.0,34.82,34.86,34.73,34.8,122000.0
2013-04-12 14:00:00,34.8,34.82,34.73,34.8,57400.0,34.8,34.82,34.73,34.8,57400.0
2013-04-12 15:00:00,34.8,34.84,34.79,34.79,127400.0,34.8,34.84,34.79,34.79,127400.0
2013-04-15 09:30:00,34.62,34.78,34.53,34.67,258000.0,34.62,34.78,34.53,34.67,258000.0
2013-04-15 10:00:00,34.68,34.75,34.53,34.57,391600.0,34.68,34.75,34.53,34.57,391600.0
2013-04-15 11:00:00,34.59,34.7,34.55,34.58,180400.0,34.59,34.7,34.55,34.58,180400.0
2013-04-15 12:00:00,34.6,34.6,34.43,34.5,142000.0,34.6,34.6,34.43,34.5,142000.0
2013-04-15 13:00:00,34.5,34.51,34.45,34.48,154400.0,34.5,34.51,34.45,34.48,154400.0
2013-04-15 14:00:00,34.48,34.55,34.45,34.46,275000.0,34.48,34.55,34.45,34.46,275000.0
2013-04-15 15:00:00,34.47,34.49,34.33,34.43,515600.0,34.47,34.49,34.33,34.43,515600.0
2013-04-16 09:30:00,34.66,34.66,34.3,34.36,46700.0,34.66,34.66,34.3,34.36,46700.0
2013-04-16 10:00:00,34.38,34.45,34.17,34.42,102900.0,34.38,34.45,34.17,34.42,102900.0
2013-04-16 11:00:00,34.42,34.6,34.38,34.58,67500.0,34.42,34.6,34.38,34.58,67500.0
2013-04-16 12:00:00,34.59,34.65,34.48,34.59,70700.0,34.59,34.65,34.48,34.59,70700.0
2013-04-16 13:00:00,34.6,34.6,34.46,34.48,44800.0,34.6,34.6,34.46,34.48,44800.0
2013-04-16 14:00:00,34.48,34.48,34.37,34.37,58500.0,34.48,34.48,34.37,34.37,58500.0
2013-04-16 15:00:00,34.37,34.63,34.37,34.62,145300.0,34.37,34.63,34.37,34.62,145300.0
2013-04-17 09:30:00,34.48,34.58,34.21,34.42,160200.0,34.48,34.58,34.21,34.42,160200.0
2013-04-17 10:00:00,34.42,34.46,34.06,34.07,65000.0,34.42,34.46,34.06,34.07,65000.0
2013-04-17 11:00:00,34.06,34.12,33.98,34.09,43000.0,34.06,34.12,33.98,34.09,43000.0
2013-04-17 12:00:00,34.09,34.1,33.91,33.99,108600.0,34.09,34.1,33.91,33.99,108600.0
2013-04-17 13:00:00,33.99,34.09,33.95,34.03,97600.0,33.99,34.09,33.95,34.03,97600.0
2013-04-17 14:00:00,34.03,34.12,33.97,34.04,149400.0,34.03,34.12,33.97,34.04,149400.0
2013-04-17 15:00:00,34.03,34.17,34.01,34.17,331200.0,34.03,34.17,34.01,34.17,331200.0
2013-04-18 09:30:00,34.16,34.47,34.02,34.03,29900.0,34.16,34.47,34.02,34.03,29900.0
2013-04-18 10:00:00,34.03,34.08,33.8,34.05,57300.0,34.03,34.08,33.8,34.05,57300.0
2013-04-18 11:00:00,34.04,34.04,33.73,33.81,73200.0,34.04,34.04,33.73,33.81,73200.0
2013-04-18 12:00:00,33.8,33.9,33.77,33.87,38600.0,33.8,33.9,33.77,33.87,38600.0
2013-04-18 13:00:00,33.87,33.97,33.86,33.93,76500.0,33.87,33.97,33.86,33.93,76500.0
2013-04-18 14:00:00,33.92,33.93,33.81,33.84,92300.0,33.92,33.93,33.81,33.84,92300.0
2013-04-18 15:00:00,33.85,33.87,33.72,33.73,175200.0,33.85,33.87,33.72,33.73,175200.0
2013-04-19 09:30:00,33.67,33.74,33.51,33.7,82300.0,33.67,33.74,33.51,33.7,82300.0
2013-04-19 10:00:00,33.73,33.96,33.7,33.96,86900.0,33.73,33.96,33.7,33.96,86900.0
2013-04-19 11:00:00,33.98,34.0,33.82,33.94,98800.0,33.98,34.0,33.82,33.94,98800.0
2013-04-19 12:00:00,33.94,33.97,33.73,33.75,44000.0,33.94,33.97,33.73,33.75,44000.0
2013-04-19 13:00:00,33.76,33.77,33.69,33.71,19700.0,33.76,33.77,33.69,33.71,19700.0
2013-04-19 14:00:00,33.72,33.77,33.63,33.65,41900.0,33.72,33.77,33.63,33.65,41900.0
2013-04-19 15:00:00,33.65,33.73,33.62,33.72,103200.0,33.65,33.73,33.62,33.72,103200.0
2013-04-22 09:30:00,33.82,33.82,33.58,33.63,75800.0,33.82,33.82,33.58,33.63,75800.0
2013-04-22 10:00:00,33.63,33.65,33.5,33.65,102200.0,33.63,33.65,33.5,33.65,102200.0
2013-04-22 11:00:00,33.66,33.78,33.65,33.78,146400.0,33.66,33.78,33.65,33.78,146400.0
2013-04-22 12:00:00,33.77,33.83,33.74,33.81,58800.0,33.77,33.83,33.74,33.81,58800.0
2013-04-22 13:00:00,33.81,33.92,33.8,33.86,76400.0,33.81,33.92,33.8,33.86,76400.0
2013-04-22 14:00:00,33.87,34.03,33.85,33.92,79400.0,33.87,34.03,33.85,33.92,79400.0
2013-04-22 15:00:00,33.9,33.93,33.85,33.9,120200.0,33.9,33.93,33.85,33.9,120200.0
2013-04-23 09:30:00,34.06,34.2,33.9,34.15,56200.0,34.06,34.2,33.9,34.15,56200.0
2013-04-23 10:00:00,34.11,34.36,34.11,34.32,128000.0,34.11,34.36,34.11,34.32,128000.0
2013-04-23 11:00:00,34.32,34.54,34.31,34.5,65900.0,34.32,34.54,34.31,34.5,65900.0
2013-04-23 12:00:00,34.49,34.49,34.42,34.45,53300.0,34.49,34.49,34.42,34.45,53300.0
2013-04-23 13:00:00,34.45,34.45,34.09,34.36,89200.0,34.45,34.45,34.09,34.36,89200.0
2013-04-23 14:00:00,34.38,34.43,34.27,34.42,64900.0,34.38,34.43,34.27,34.42,64900.0
2013-04-23 15:00:00,34.43,34.45,34.33,34.4,83100.0,34.43,34.45,34.33,34.4,83100.0
2013-04-24 09:30:00,34.37,34.67,34.37,34.56,32200.0,34.37,34.67,34.37,34.56,32200.0
2013-04-24 10:00:00,34.56,34.6,34.36,34.55,144800.0,34.56,34.6,34.36,34.55,144800.0
2013-04-24 11:00:00,34.56,34.58,34.45,34.47,143000.0,34.56,34.58,34.45,34.47,143000.0
2013-04-24 12:00:00,34.47,34.5,34.36,34.44,60900.0,34.47,34.5,34.36,34.44,60900.0
2013-04-24 13:00:00,34.45,34.55,34.44,34.52,88500.0,34.45,34.55,34.44,34.52,88500.0
2013-04-24 14:00:00,34.51,34.57,34.5,34.53,50700.0,34.51,34.57,34.5,34.53,50700.0
2013-04-24 15:00:00,34.53,34.55,34.44,34.53,148900.0,34.53,34.55,34.44,34.53,148900.0
2013-04-25 09:30:00,34.72,34.87,34.31,34.76,37600.0,34.72,34.87,34.31,34.76,37600.0
2013-04-25 10:00:00,34.76,35.07,34.74,34.99,128600.0,34.76,35.07,34.74,34.99,128600.0
2013-04-25 11:00:00,34.98,35.07,34.93,35.0,89800.0,34.98,35.07,34.93,35.0,89800.0
2013-04-25 12:00:00,35.0,35.21,34.99,35.21,79600.0,35.0,35.21,34.99,35.21,79600.0
2013-04-25 13:00:00,35.2,35.3,35.18,35.28,80700.0,35.2,35.3,35.18,35.28,80700.0
2013-04-25 14:00:00,35.26,35.39,35.16,35.19,98700.0,35.26,35.39,35.16,35.19,98700.0
2013-04-25 15:00:00,35.2,35.25,35.09,35.1,206100.0,35.2,35.25,35.09,35.1,206100.0
2013-04-26 09:30:00,35.09,35.12,34.8,35.03,55200.0,35.09,35.12,34.8,35.03,55200.0
2013-04-26 10:00:00,35.04,35.05,34.81,34.9,104800.0,35.04,35.05,34.81,34.9,104800.0
2013-04-26 11:00:00,34.87,34.94,34.84,34.88,50000.0,34.87,34.94,34.84,34.88,50000.0
2013-04-26 12:00:00,34.88,34.95,34.86,34.94,47500.0,34.88,34.95,34.86,34.94,47500.0
2013-04-26 13:00:00,34.95,35.18,34.93,35.11,58400.0,34.95,35.18,34.93,35.11,58400.0
2013-04-26 14:00:00,35.1,35.12,35.03,35.06,46400.0,35.1,35.12,35.03,35.06,46400.0
2013-04-26 15:00:00,35.07,35.15,35.07,35.1,76200.0,35.07,35.15,35.07,35.1,76200.0
2013-04-29 09:30:00,35.25,35.34,35.0,35.04,38900.0,35.25,35.34,35.0,35.04,38900.0
2013-04-29 10:00:00,35.04,35.29,35.04,35.24,110700.0,35.04,35.29,35.04,35.24,110700.0
2013-04-29 11:00:00,35.24,35.27,35.19,35.2,64500.0,35.24,35.27,35.19,35.2,64500.0
2013-04-29 12:00:00,35.21,35.27,35.17,35.18,101600.0,35.21,35.27,35.17,35.18,101600.0
2013-04-29 13:00:00,35.19,35.2,35.09,35.2,52000.0,35.19,35.2,35.09,35.2,52000.0
2013-04-29 14:00:00,35.2,35.28,35.2,35.27,60500.0,35.2,35.28,35.2,35.27,60500.0
2013-04-29 15:00:00,35.26,35.26,35.02,35.1,239700.0,35.26,35.26,35.02,35.1,239700.0
2013-04-30 09:30:00,35.17,35.17,34.87,35.09,22500.0,35.17,35.17,34.87,35.09,22500.0
2013-04-30 10:00:00,35.09,35.26,35.03,35.25,106800.0,35.09,35.26,35.03,35.25,106800.0
2013-04-30 11:00:00,35.27,35.5,35.27,35.49,58100.0,35.27,35.5,35.27,35.49,58100.0
2013-04-30 12:00:00,35.49,35.65,35.47,35.64,39600.0,35.49,35.65,35.47,35.64,39600.0
2013-04-30 13:00:00,35.64,35.68,35.59,35.64,59200.0,35.64,35.68,35.59,35.64,59200.0
2013-04-30 14:00:00,35.63,35.7,35.56,35.67,140600.0,35.63,35.7,35.56,35.67,140600.0
2013-04-30 15:00:00,35.68,35.69,35.44,35.57,512400.0,35.68,35.69,35.44,35.57,512400.0
2013-05-01 09:30:00,35.58,35.7,35.29,35.57,46400.0,35.58,35.7,35.29,35.57,46400.0
2013-05-01 10:00:00,35.6,35.62,35.42,35.5,112800.0,35.6,35.62,35.42,35.5,112800.0
2013-05-01 11:00:00,35.5,35.5,35.25,35.3,65800.0,35.5,35.5,35.25,35.3,65800.0
2013-05-01 12:00:00,35.3,35.32,35.23,35.25,36600.0,35.3,35.32,35.23,35.25,36600.0
2013-05-01 13:00:00,35.24,35.26,35.14,35.16,38100.0,35.24,35.26,35.14,35.16,38100.0
2013-05-01 14:00:00,35.17,35.24,35.11,35.17,64500.0,35.17,35.24,35.11,35.17,64500.0
2013-05-01 15:00:00,35.16,35.17,34.94,34.96,114700.0,35.16,35.17,34.94,34.96,114700.0
2013-05-02 09:30:00,34.85,35.01,34.85,34.89,43000.0,34.85,35.01,34.85,34.89,43000.0
2013-05-02 10:00:00,34.89,34.91,34.84,34.86,212600.0,34.89,34.91,34.84,34.86,212600.0
2013-05-02 11:00:00,34.87,35.22,34.87,35.22,91100.0,34.87,35.22,34.87,35.22,91100.0
2013-05-02 12:00:00,35.22,35.28,35.18,35.27,67500.0,35.22,35.28,35.18,35.27,67500.0
2013-05-02 13:00:00,35.26,35.37,35.22,35.37,76500.0,35.26,35.37,35.22,35.37,76500.0
2013-05-02 14:00:00,35.37,35.39,35.26,35.29,77800.0,35.37,35.39,35.26,35.29,77800.0
2013-05-02 15:00:00,35.28,35.29,35.08,35.13,202500.0,35.28,35.29,35.08,35.13,202500.0
2013-05-03 09:30:00,35.36,35.63,35.27,35.52,27400.0,35.36,35.63,35.27,35.52,27400.0
2013-05-03 10:00:00,35.52,35.53,35.37,35.53,52100.0,35.52,35.53,35.37,35.53,52100.0
2013-05-03 11:00:00,35.53,35.63,35.47,35.51,40900.0,35.53,35.63,35.47,35.51,40900.0
2013-05-03 12:00:00,35.5,35.52,35.45,35.5,28700.0,35.5,35.52,35.45,35.5,28700.0
2013-05-03 13:00:00,35.51,35.56,35.31,35.36,53500.0,35.51,35.56,35.31,35.36,53500.0
2013-05-03 14:00:00,35.36,35.4,35.31,35.37,56800.0,35.36,35.4,35.31,35.37,56800.0
2013-05-03 15:00:00,35.37,35.41,35.29,35.35,114500.0,35.37,35.41,35.29,35.35,114500.0
2013-05-06 09:30:00,35.4,35.41,35.21,35.23,14700.0,35.4,35.41,35.21,35.23,14700.0
2013-05-06 10:00:00,35.23,35.33,35.21,35.25,21900.0,35.23,35.33,35.21,35.25,21900.0
2013-05-06 11:00:00,35.24,35.33,35.18,35.18,46000.0,35.24,35.33,35.18,35.18,46000.0
2013-05-06 12:00:00,35.19,35.3,35.19,35.25,29400.0,35.19,35.3,35.19,35.25,29400.0
2013-05-06 13:00:00,35.25,35.29,35.23,35.29,14900.0,35.25,35.29,35.23,35.29,14900.0
2013-05-06 14:00:00,35.29,35.31,35.25,35.28,27300.0,35.29,35.31,35.25,35.28,27300.0
2013-05-06 15:00:00,35.28,35.32,35.23,35.32,77800.0,35.28,35.32,35.23,35.32,77800.0
2013-05-07 09:30:00,35.3,35.53,35.18,35.51,63500.0,35.3,35.53,35.18,35.51,63500.0
2013-05-07 10:00:00,35.51,35.52,35.2,35.26,40900.0,35.51,35.52,35.2,35.26,40900.0
2013-05-07 11:00:00,35.24,35.38,35.23,35.28,38700.0,35.24,35.38,35.23,35.28,38700.0
2013-05-07 12:00:00,35.3,35.49,35.3,35.47,38100.0,35.3,35.49,35.3,35.47,38100.0
2013-05-07 13:00:00,35.48,35.5,35.4,35.49,34300.0,35.48,35.5,35.4,35.49,34300.0
2013-05-07 14:00:00,35.5,35.55,35.42,35.54,61200.0,35.5,35.55,35.42,35.54,61200.0
2013-05-07 15:00:00,35.54,35.63,35.5,35.6,136000.0,35.54,35.63,35.5,35.6,136000.0
2013-05-08 09:30:00,35.56,35.58,35.37,35.5,12000.0,35.56,35.58,35.37,35.5,12000.0
2013-05-08 10:00:00,35.54,35.61,35.44,35.52,90800.0,35.54,35.61,35.44,35.52,90800.0
2013-05-08 11:00:00,35.53,35.57,35.48,35.57,29200.0,35.53,35.57,35.48,35.57,29200.0
2013-05-08 12:00:00,35.58,35.62,35.55,35.61,20800.0,35.58,35.62,35.55,35.61,20800.0
2013-05-08 13:00:00,35.62,35.67,35.61,35.61,37900.0,35.62,35.67,35.61,35.61,37900.0
2013-05-08 14:00:00,35.62,35.71,35.6,35.7,76400.0,35.62,35.71,35.6,35.7,76400.0
2013-05-08 15:00:00,35.69,35.9,35.66,35.9,167100.0,35.69,35.9,35.66,35.9,167100.0
2013-05-09 09:30:00,35.91,35.95,35.8,35.93,18700.0,35.91,35.95,35.8,35.93,18700.0
2013-05-09 10:00:00,35.93,35.93,35.74,35.87,134600.0,35.93,35.93,35.74,35.87,134600.0
2013-05-09 11:00:00,35.88,35.93,35.84,35.88,48200.0,35.88,35.93,35.84,35.88,48200.0
2013-05-09 12:00:00,35.89,35.89,35.8,35.86,27700.0,35.89,35.89,35.8,35.86,27700.0
2013-05-09 13:00:00,35.84,35.9,35.83,35.9,81200.0,35.84,35.9,35.83,35.9,81200.0
2013-05-09 14:00:00,35.9,35.9,35.8,35.82,50400.0,35.9,35.9,35.8,35.82,50400.0
2013-05-09 15:00:00,35.81,35.86,35.73,35.81,92000.0,35.81,35.86,35.73,35.81,92000.0
2013-05-10 09:30:00,35.74,35.93,35.73,35.93,28300.0,35.74,35.93,35.73,35.93,28300.0
2013-05-10 10:00:00,35.93,35.93,35.71,35.79,50700.0,35.93,35.93,35.71,35.79,50700.0
2013-05-10 11:00:00,35.79,35.87,35.72,35.78,26800.0,35.79,35.87,35.72,35.78,26800.0
2013-05-10 12:00:00,35.79,35.79,35.68,35.73,33400.0,35.79,35.79,35.68,35.73,33400.0
2013-05-10 13:00:00,35.73,35.8,35.68,35.8,41900.0,35.73,35.8,35.68,35.8,41900.0
2013-05-10 14:00:00,35.8,35.8,35.72,35.74,43700.0,35.8,35.8,35.72,35.74,43700.0
2013-05-10 15:00:00,35.74,35.81,35.69,35.71,93200.0,35.74,35.81,35.69,35.71,93200.0
2013-05-13 09:30:00,35.58,35.6,35.32,35.47,18900.0,35.58,35.6,35.32,35.47,18900.0
2013-05-13 10:00:00,35.46,35.57,35.42,35.46,38400.0,35.46,35.57,35.42,35.46,38400.0
2013-05-13 11:00:00,35.47,35.49,35.34,35.37,105300.0,35.47,35.49,35.34,35.37,105300.0
2013-05-13 12:00:00,35.35,35.4,35.34,35.35,70300.0,35.35,35.4,35.34,35.35,70300.0
2013-05-13 13:00:00,35.36,35.38,35.27,35.31,37600.0,35.36,35.38,35.27,35.31,37600.0
2013-05-13 14:00:00,35.3,35.32,35.25,35.3,57400.0,35.3,35.32,35.25,35.3,57400.0
2013-05-13 15:00:00,35.3,35.31,35.19,35.2,115100.0,35.3,35.31,35.19,35.2,115100.0
2013-05-14 09:30:00,35.2,35.37,35.2,35.34,52900.0,35.2,35.37,35.2,35.34,52900.0
2013-05-14 10:00:00,35.34,35.4,35.31,35.39,105500.0,35.34,35.4,35.31,35.39,105500.0
2013-05-14 11:00:00,35.4,35.43,35.33,35.38,65600.0,35.4,35.43,35.33,35.38,65600.0
2013-05-14 12:00:00,35.38,35.4,35.35,35.35,35600.0,35.38,35.4,35.35,35.35,35600.0
2013-05-14 13:00:00,35.35,35.48,35.35,35.4,38400.0,35.35,35.48,35.35,35.4,38400.0
2013-05-14 14:00:00,35.41,35.45,35.32,35.34,59900.0,35.41,35.45,35.32,35.34,59900.0
2013-05-14 15:00:00,35.34,35.43,35.32,35.39,94100.0,35.34,35.43,35.32,35.39,94100.0
2013-05-15 09:30:00,35.32,35.38,35.0,35.35,42300.0,35.32,35.38,35.0,35.35,42300.0
2013-05-15 10:00:00,35.35,35.41,35.32,35.41,73900.0,35.35,35.41,35.32,35.41,73900.0
2013-05-15 11:00:00,35.41,35.54,35.35,35.36,65100.0,35.41,35.54,35.35,35.36,65100.0
2013-05-15 12:00:00,35.36,35.52,35.36,35.47,44500.0,35.36,35.52,35.36,35.47,44500.0
2013-05-15 13:00:00,35.47,35.48,35.39,35.4,32000.0,35.47,35.48,35.39,35.4,32000.0
2013-05-15 14:00:00,35.4,35.43,35.37,35.4,64600.0,35.4,35.43,35.37,35.4,64600.0
2013-05-15 15:00:00,35.39,35.52,35.35,35.46,113800.0,35.39,35.52,35.35,35.46,113800.0
2013-05-16 09:30:00,35.53,35.68,35.33,35.66,46200.0,35.53,35.68,35.33,35.66,46200.0
2013-05-16 10:00:00,35.66,35.68,35.53,35.65,43700.0,35.66,35.68,35.53,35.65,43700.0
2013-05-16 11:00:00,35.65,35.69,35.6,35.65,29500.0,35.65,35.69,35.6,35.65,29500.0
2013-05-16 12:00:00,35.65,35.66,35.6,35.62,42200.0,35.65,35.66,35.6,35.62,42200.0
2013-05-16 13:00:00,35.62,35.63,35.52,35.52,49700.0,35.62,35.63,35.52,35.52,49700.0
2013-05-16 14:00:00,35.52,35.65,35.52,35.55,45600.0,35.52,35.65,35.52,35.55,45600.0
2013-05-16 15:00:00,35.54,35.55,35.4,35.45,82000.0,35.54,35.55,35.4,35.45,82000.0
2013-05-17 09:30:00,35.49,35.53,35.32,35.44,9600.0,35.49,35.53,35.32,35.44,9600.0
2013-05-17 10:00:00,35.47,35.68,35.47,35.67,43900.0,35.47,35.68,35.47,35.67,43900.0
2013-05-17 11:00:00,35.67,35.75,35.61,35.63,32900.0,35.67,35.75,35.61,35.63,32900.0
2013-05-17 12:00:00,35.64,35.8,35.62,35.78,39100.0,35.64,35.8,35.62,35.78,39100.0
2013-05-17 13:00:00,35.79,35.82,35.69,35.7,26300.0,35.79,35.82,35.69,35.7,26300.0
2013-05-17 14:00:00,35.7,35.85,35.69,35.85,34300.0,35.7,35.85,35.69,35.85,34300.0
2013-05-17 15:00:00,35.84,35.88,35.81,35.87,82200.0,35.84,35.88,35.81,35.87,82200.0
2013-05-20 09:30:00,35.79,36.0,35.73,35.88,58700.0,35.79,36.0,35.73,35.88,58700.0
2013-05-20 10:00:00,35.88,36.0,35.81,35.89,71100.0,35.88,36.0,35.81,35.89,71100.0
2013-05-20 11:00:00,35.9,36.08,35.9,36.06,80400.0,35.9,36.08,35.9,36.06,80400.0
2013-05-20 12:00:00,36.06,36.07,35.77,35.82,42700.0,36.06,36.07,35.77,35.82,42700.0
2013-05-20 13:00:00,35.82,35.82,35.69,35.75,26200.0,35.82,35.82,35.69,35.75,26200.0
2013-05-20 14:00:00,35.74,35.93,35.67,35.88,67600.0,35.74,35.93,35.67,35.88,67600.0
2013-05-20 15:00:00,35.87,35.88,35.77,35.81,78900.0,35.87,35.88,35.77,35.81,78900.0
2013-05-21 09:30:00,35.77,35.89,35.54,35.87,18200.0,35.77,35.89,35.54,35.87,18200.0
2013-05-21 10:00:00,35.89,35.91,35.66,35.69,29100.0,35.89,35.91,35.66,35.69,29100.0
2013-05-21 11:00:00,35.69,35.87,35.69,35.8,27700.0,35.69,35.87,35.69,35.8,27700.0
2013-05-21 12:00:00,35.81,35.87,35.79,35.84,36400.0,35.81,35.87,35.79,35.84,36400.0
2013-05-21 13:00:00,35.84,35.9,35.83,35.85,22500.0,35.84,35.9,35.83,35.85,22500.0
2013-05-21 14:00:00,35.84,35.9,35.83,35.85,61900.0,35.84,35.9,35.83,35.85,61900.0
2013-05-21 15:00:00,35.84,35.9,35.77,35.77,98400.0,35.84,35.9,35.77,35.77,98400.0
2013-05-22 09:30:00,35.87,35.95,35.69,35.75,20800.0,35.87,35.95,35.69,35.75,20800.0
2013-05-22 10:00:00,35.75,36.0,35.73,35.82,54400.0,35.75,36.0,35.73,35.82,54400.0
2013-05-22 11:00:00,35.82,35.92,35.79,35.86,30700.0,35.82,35.92,35.79,35.86,30700.0
2013-05-22 12:00:00,35.86,35.9,35.76,35.79,37100.0,35.86,35.9,35.76,35.79,37100.0
2013-05-22 13:00:00,35.8,35.84,35.58,35.62,46300.0,35.8,35.84,35.58,35.62,46300.0
2013-05-22 14:00:00,35.64,35.66,35.32,35.43,39900.0,35.64,35.66,35.32,35.43,39900.0
2013-05-22 15:00:00,35.45,35.45,35.17,35.38,180700.0,35.45,35.45,35.17,35.38,180700.0
2013-05-23 09:30:00,36.05,36.1,35.41,35.64,105300.0,36.05,36.1,35.41,35.64,105300.0
2013-05-23 10:00:00,35.65,36.05,35.63,36.02,155000.0,35.65,36.05,35.63,36.02,155000.0
2013-05-23 11:00:00,36.02,36.29,35.99,36.19,144900.0,36.02,36.29,35.99,36.19,144900.0
2013-05-23 12:00:00,36.19,36.32,36.12,36.15,93000.0,36.19,36.32,36.12,36.15,93000.0
2013-05-23 13:00:00,36.15,36.16,35.97,36.09,100700.0,36.15,36.16,35.97,36.09,100700.0
2013-05-23 14:00:00,36.09,36.09,35.83,35.83,108200.0,36.09,36.09,35.83,35.83,108200.0
2013-05-23 15:00:00,35.83,35.98,35.73,35.97,366700.0,35.83,35.98,35.73,35.97,366700.0
2013-05-24 09:30:00,35.47,35.68,35.4,35.61,37600.0,35.47,35.68,35.4,35.61,37600.0
2013-05-24 10:00:00,35.63,35.78,35.55,35.73,55200.0,35.63,35.78,35.55,35.73,55200.0
2013-05-24 11:00:00,35.72,35.79,35.66,35.77,30200.0,35.72,35.79,35.66,35.77,30200.0
2013-05-24 12:00:00,35.77,35.78,35.69,35.7,56000.0,35.77,35.78,35.69,35.7,56000.0
2013-05-24 13:00:00,35.71,35.75,35.57,35.61,71800.0,35.71,35.75,35.57,35.61,71800.0
2013-05-24 14:00:00,35.59,35.67,35.48,35.54,94100.0,35.59,35.67,35.48,35.54,94100.0
2013-05-24 15:00:00,35.55,35.74,35.49,35.72,132400.0,35.55,35.74,35.49,35.72,132400.0
2013-05-28 09:30:00,35.84,36.28,35.84,36.28,81600.0,35.84,36.28,35.84,36.28,81600.0
2013-05-28 10:00:00,36.3,36.34,36.17,36.2,71800.0,36.3,36.34,36.17,36.2,71800.0
2013-05-28 11:00:00,36.2,36.43,36.15,36.39,141200.0,36.2,36.43,36.15,36.39,141200.0
2013-05-28 12:00:00,36.37,36.38,36.23,36.25,84700.0,36.37,36.38,36.23,36.25,84700.0
2013-05-28 13:00:00,36.26,36.27,36.04,36.07,87900.0,36.26,36.27,36.04,36.07,87900.0
2013-05-28 14:00:00,36.06,36.09,35.97,36.06,52400.0,36.06,36.09,35.97,36.06,52400.0
2013-05-28 15:00:00,36.04,36.23,36.02,36.22,134300.0,36.04,36.23,36.02,36.22,134300.0
2013-05-29 09:30:00,35.94,36.01,35.69,35.7,64700.0,35.94,36.01,35.69,35.7,64700.0
2013-05-29 10:00:00,35.7,35.85,35.57,35.57,62400.0,35.7,35.85,35.57,35.57,62400.0
2013-05-29 11:00:00,35.58,35.62,35.49,35.62,81400.0,35.58,35.62,35.49,35.62,81400.0
2013-05-29 12:00:00,35.61,35.74,35.6,35.68,54700.0,35.61,35.74,35.6,35.68,54700.0
2013-05-29 13:00:00,35.68,35.99,35.68,35.99,59100.0,35.68,35.99,35.68,35.99,59100.0
2013-05-29 14:00:00,35.98,36.01,35.88,35.94,49000.0,35.98,36.01,35.88,35.94,49000.0
2013-05-29 15:00:00,35.93,36.02,35.92,35.98,131700.0,35.93,36.02,35.92,35.98,131700.0
2013-05-30 09:30:00,36.09,36.32,36.03,36.31,68400.0,36.09,36.32,36.03,36.31,68400.0
2013-05-30 10:00:00,36.32,36.56,36.32,36.53,101500.0,36.32,36.56,36.32,36.53,101500.0
2013-05-30 11:00:00,36.53,36.53,36.45,36.53,66000.0,36.53,36.53,36.45,36.53,66000.0
2013-05-30 12:00:00,36.54,36.58,36.47,36.48,41900.0,36.54,36.58,36.47,36.48,41900.0
2013-05-30 13:00:00,36.49,36.62,36.48,36.57,38000.0,36.49,36.62,36.48,36.57,38000.0
2013-05-30 14:00:00,36.57,36.6,36.52,36.6,37300.0,36.57,36.6,36.52,36.6,37300.0
2013-05-30 15:00:00,36.6,36.66,36.52,36.64,132200.0,36.6,36.66,36.52,36.64,132200.0
2013-05-31 09:30:00,36.43,36.6,36.43,36.58,57600.0,36.43,36.6,36.43,36.58,57600.0
2013-05-31 10:00:00,36.59,36.69,36.56,36.68,43100.0,36.59,36.69,36.56,36.68,43100.0
2013-05-31 11:00:00,36.68,36.82,36.67,36.79,64900.0,36.68,36.82,36.67,36.79,64900.0
2013-05-31 12:00:00,36.77,36.8,36.71,36.77,41400.0,36.77,36.8,36.71,36.77,41400.0
2013-05-31 13:00:00,36.77,36.81,36.72,36.74,27700.0,36.77,36.81,36.72,36.74,27700.0
2013-05-31 14:00:00,36.74,36.74,36.61,36.61,86200.0,36.74,36.74,36.61,36.61,86200.0
2013-05-31 15:00:00,36.61,36.66,36.42,36.47,314400.0,36.61,36.66,36.42,36.47,314400.0
2013-06-03 09:30:00,36.41,36.58,36.21,36.52,38700.0,36.41,36.58,36.21,36.52,38700.0
2013-06-03 10:00:00,36.52,36.68,36.45,36.49,69700.0,36.52,36.68,36.45,36.49,69700.0
2013-06-03 11:00:00,36.5,36.56,36.41,36.5,117600.0,36.5,36.56,36.41,36.5,117600.0
2013-06-03 12:00:00,36.5,36.58,36.48,36.56,53400.0,36.5,36.58,36.48,36.56,53400.0
2013-06-03 13:00:00,36.54,36.72,36.52,36.71,66900.0,36.54,36.72,36.52,36.71,66900.0
2013-06-03 14:00:00,36.69,36.75,36.62,36.67,74200.0,36.69,36.75,36.62,36.67,74200.0
2013-06-03 15:00:00,36.68,36.79,36.66,36.72,141700.0,36.68,36.79,36.66,36.72,141700.0
2013-06-04 09:30:00,36.8,36.84,36.49,36.77,48800.0,36.8,36.84,36.49,36.77,48800.0
2013-06-04 10:00:00,36.77,36.82,36.61,36.65,114800.0,36.77,36.82,36.61,36.65,114800.0
2013-06-04 11:00:00,36.64,36.74,36.59,36.59,120300.0,36.64,36.74,36.59,36.59,120300.0
2013-06-04 12:00:00,36.59,36.59,36.39,36.44,24000.0,36.59,36.59,36.39,36.44,24000.0
2013-06-04 13:00:00,36.44,36.49,36.24,36.26,29900.0,36.44,36.49,36.24,36.26,29900.0
2013-06-04 14:00:00,36.26,36.46,36.15,36.4,118600.0,36.26,36.46,36.15,36.4,118600.0
2013-06-04 15:00:00,36.4,36.58,36.29,36.56,174900.0,36.4,36.58,36.29,36.56,174900.0
2013-06-05 09:30:00,36.56,36.8,36.44,36.44,22400.0,36.56,36.8,36.44,36.44,22400.0
2013-06-05 10:00:00,36.44,36.52,36.21,36.33,65600.0,36.44,36.52,36.21,36.33,65600.0
2013-06-05 11:00:00,36.34,36.36,36.17,36.19,65300.0,36.34,36.36,36.17,36.19,65300.0
2013-06-05 12:00:00,36.2,36.22,36.08,36.13,36200.0,36.2,36.22,36.08,36.13,36200.0
2013-06-05 13:00:00,36.13,36.32,36.12,36.23,28200.0,36.13,36.32,36.12,36.23,28200.0
2013-06-05 14:00:00,36.23,36.3,36.14,36.26,37300.0,36.23,36.3,36.14,36.26,37300.0
2013-06-05 15:00:00,36.26,36.3,36.11,36.12,124200.0,36.26,36.3,36.11,36.12,124200.0
2013-06-06 09:30:00,36.03,36.2,35.91,36.13,24300.0,36.03,36.2,35.91,36.13,24300.0
2013-06-06 10:00:00,36.15,36.23,36.04,36.2,84300.0,36.15,36.23,36.04,36.2,84300.0
2013-06-06 11:00:00,36.21,36.38,36.15,36.29,62100.0,36.21,36.38,36.15,36.29,62100.0
2013-06-06 12:00:00,36.3,36.33,36.16,36.25,67700.0,36.3,36.33,36.16,36.25,67700.0
2013-06-06 13:00:00,36.25,36.31,36.18,36.22,28400.0,36.25,36.31,36.18,36.22,28400.0
2013-06-06 14:00:00,36.23,36.35,36.2,36.29,47100.0,36.23,36.35,36.2,36.29,47100.0
2013-06-06 15:00:00,36.29,36.54,36.26,36.53,130800.0,36.29,36.54,36.26,36.53,130800.0
2013-06-07 09:30:00,36.56,36.73,36.56,36.71,39200.0,36.56,36.73,36.56,36.71,39200.0
2013-06-07 10:00:00,36.74,37.0,36.71,36.88,144300.0,36.74,37.0,36.71,36.88,144300.0
2013-06-07 11:00:00,36.89,36.94,36.83,36.9,81300.0,36.89,36.94,36.83,36.9,81300.0
2013-06-07 12:00:00,36.91,36.95,36.83,36.93,88400.0,36.91,36.95,36.83,36.93,88400.0
2013-06-07 13:00:00,36.93,36.98,36.9,36.92,138900.0,36.93,36.98,36.9,36.92,138900.0
2013-06-07 14:00:00,36.91,36.95,36.84,36.9,180300.0,36.91,36.95,36.84,36.9,180300.0
2013-06-07 15:00:00,36.9,37.0,36.89,36.99,219000.0,36.9,37.0,36.89,36.99,219000.0
2013-06-10 09:30:00,37.0,37.02,36.66,36.77,43100.0,37.0,37.02,36.66,36.77,43100.0
2013-06-10 10:00:00,36.79,36.95,36.75,36.79,44400.0,36.79,36.95,36.75,36.79,44400.0
2013-06-10 11:00:00,36.79,36.86,36.69,36.69,48500.0,36.79,36.86,36.69,36.69,48500.0
2013-06-10 12:00:00,36.7,36.83,36.63,36.71,27700.0,36.7,36.83,36.63,36.71,27700.0
2013-06-10 13:00:00,36.69,36.74,36.65,36.72,32400.0,36.69,36.74,36.65,36.72,32400.0
2013-06-10 14:00:00,36.72,36.91,36.72,36.89,52900.0,36.72,36.91,36.72,36.89,52900.0
2013-06-10 15:00:00,36.87,36.92,36.81,36.89,94700.0,36.87,36.92,36.81,36.89,94700.0
2013-06-11 09:30:00,36.77,36.83,36.32,36.39,86700.0,36.77,36.83,36.32,36.39,86700.0
2013-06-11 10:00:00,36.4,36.47,36.17,36.35,107800.0,36.4,36.47,36.17,36.35,107800.0
2013-06-11 11:00:00,36.37,36.63,36.34,36.56,108800.0,36.37,36.63,36.34,36.56,108800.0
2013-06-11 12:00:00,36.57,36.64,36.51,36.59,60300.0,36.57,36.64,36.51,36.59,60300.0
2013-06-11 13:00:00,36.59,36.67,36.53,36.6,65300.0,36.59,36.67,36.53,36.6,65300.0
2013-06-11 14:00:00,36.58,36.63,36.49,36.63,49500.0,36.58,36.63,36.49,36.63,49500.0
2013-06-11 15:00:00,36.66,36.68,36.43,36.45,117300.0,36.66,36.68,36.43,36.45,117300.0
2013-06-12 09:30:00,36.72,36.72,36.3,36.38,37800.0,36.72,36.72,36.3,36.38,37800.0
2013-06-12 10:00:00,36.37,36.5,36.31,36.39,37900.0,36.37,36.5,36.31,36.39,37900.0
2013-06-12 11:00:00,36.42,36.44,36.23,36.23,41200.0,36.42,36.44,36.23,36.23,41200.0
2013-06-12 12:00:00,36.23,36.3,36.19,36.3,34600.0,36.23,36.3,36.19,36.3,34600.0
2013-06-12 13:00:00,36.32,36.4,36.26,36.37,24900.0,36.32,36.4,36.26,36.37,24900.0
2013-06-12 14:00:00,36.36,36.36,36.21,36.23,48900.0,36.36,36.36,36.21,36.23,48900.0
2013-06-12 15:00:00,36.22,36.24,36.12,36.2,178900.0,36.22,36.24,36.12,36.2,178900.0
2013-06-13 09:30:00,36.11,36.19,35.91,36.02,39400.0,36.11,36.19,35.91,36.02,39400.0
2013-06-13 10:00:00,36.04,36.37,36.04,36.33,47400.0,36.04,36.37,36.04,36.33,47400.0
2013-06-13 11:00:00,36.34,36.59,36.34,36.59,58500.0,36.34,36.59,36.34,36.59,58500.0
2013-06-13 12:00:00,36.59,36.71,36.55,36.66,67600.0,36.59,36.71,36.55,36.66,67600.0
2013-06-13 13:00:00,36.66,36.78,36.66,36.74,51300.0,36.66,36.78,36.66,36.74,51300.0
2013-06-13 14:00:00,36.75,36.77,36.63,36.67,75200.0,36.75,36.77,36.63,36.67,75200.0
2013-06-13 15:00:00,36.66,36.7,36.63,36.65,148000.0,36.66,36.7,36.63,36.65,148000.0
2013-06-14 09:30:00,36.56,36.65,36.41,36.62,14100.0,36.56,36.65,36.41,36.62,14100.0
2013-06-14 10:00:00,36.64,36.67,36.5,36.52,88500.0,36.64,36.67,36.5,36.52,88500.0
2013-06-14 11:00:00,36.5,36.61,36.5,36.59,28700.0,36.5,36.61,36.5,36.59,28700.0
2013-06-14 12:00:00,36.58,36.65,36.51,36.54,31900.0,36.58,36.65,36.51,36.54,31900.0
2013-06-14 13:00:00,36.52,36.53,36.39,36.48,28500.0,36.52,36.53,36.39,36.48,28500.0
2013-06-14 14:00:00,36.48,36.53,36.42,36.43,33500.0,36.48,36.53,36.42,36.43,33500.0
2013-06-14 15:00:00,36.44,36.51,36.28,36.29,116300.0,36.44,36.51,36.28,36.29,116300.0
2013-06-17 09:30:00,35.85,36.59,35.83,36.54,96400.0,35.85,36.59,35.83,36.54,96400.0
2013-06-17 10:00:00,36.55,36.57,36.42,36.5,68900.0,36.55,36.57,36.42,36.5,68900.0
2013-06-17 11:00:00,36.5,36.53,36.35,36.48,71200.0,36.5,36.53,36.35,36.48,71200.0
2013-06-17 12:00:00,36.49,36.53,36.42,36.52,54700.0,36.49,36.53,36.42,36.52,54700.0
2013-06-17 13:00:00,36.52,36.57,36.47,36.53,76900.0,36.52,36.57,36.47,36.53,76900.0
2013-06-17 14:00:00,36.53,36.58,36.29,36.37,83500.0,36.53,36.58,36.29,36.37,83500.0
2013-06-17 15:00:00,36.37,36.58,36.36,36.57,157000.0,36.37,36.58,36.36,36.57,157000.0
2013-06-18 09:30:00,36.43,36.85,36.43,36.73,46900.0,36.43,36.85,36.43,36.73,46900.0
2013-06-18 10:00:00,36.71,36.8,36.67,36.79,39700.0,36.71,36.8,36.67,36.79,39700.0
2013-06-18 11:00:00,36.79,36.84,36.73,36.78,45900.0,36.79,36.84,36.73,36.78,45900.0
2013-06-18 12:00:00,36.78,36.83,36.71,36.81,41400.0,36.78,36.83,36.71,36.81,41400.0
2013-06-18 13:00:00,36.82,36.83,36.72,36.74,41400.0,36.82,36.83,36.72,36.74,41400.0
2013-06-18 14:00:00,36.74,36.79,36.72,36.72,71700.0,36.74,36.79,36.72,36.72,71700.0
2013-06-18 15:00:00,36.73,36.75,36.61,36.61,172800.0,36.73,36.75,36.61,36.61,172800.0
2013-06-19 09:30:00,36.56,36.69,36.5,36.55,36500.0,36.56,36.69,36.5,36.55,36500.0
2013-06-19 10:00:00,36.54,36.79,36.49,36.68,38600.0,36.54,36.79,36.49,36.68,38600.0
2013-06-19 11:00:00,36.68,36.77,36.65,36.67,42800.0,36.68,36.77,36.65,36.67,42800.0
2013-06-19 12:00:00,36.66,36.72,36.62,36.7,45200.0,36.66,36.72,36.62,36.7,45200.0
2013-06-19 13:00:00,36.7,36.71,36.6,36.7,35600.0,36.7,36.71,36.6,36.7,35600.0
2013-06-19 14:00:00,36.7,36.7,36.39,36.39,100500.0,36.7,36.7,36.39,36.39,100500.0
2013-06-19 15:00:00,36.36,36.56,36.34,36.43,156600.0,36.36,36.56,36.34,36.43,156600.0
2013-06-20 09:30:00,36.12,36.24,35.95,36.07,32300.0,36.12,36.24,35.95,36.07,32300.0
2013-06-20 10:00:00,36.08,36.19,35.88,36.04,64100.0,36.08,36.19,35.88,36.04,64100.0
2013-06-20 11:00:00,36.02,36.04,35.87,35.97,120000.0,36.02,36.04,35.87,35.97,120000.0
2013-06-20 12:00:00,35.97,36.01,35.83,35.83,45500.0,35.97,36.01,35.83,35.83,45500.0
2013-06-20 13:00:00,35.83,35.89,35.79,35.87,37700.0,35.83,35.89,35.79,35.87,37700.0
2013-06-20 14:00:00,35.9,35.9,35.68,35.73,92700.0,35.9,35.9,35.68,35.73,92700.0
2013-06-20 15:00:00,35.72,35.81,35.64,35.66,121100.0,35.72,35.81,35.64,35.66,121100.0
2013-06-21 09:30:00,35.65,35.97,35.24,35.24,304900.0,35.65,35.97,35.24,35.24,304900.0
2013-06-21 10:00:00,35.24,35.47,35.22,35.41,102000.0,35.24,35.47,35.22,35.41,102000.0
2013-06-21 11:00:00,35.42,35.48,35.12,35.24,114500.0,35.42,35.48,35.12,35.24,114500.0
2013-06-21 12:00:00,35.25,35.32,35.15,35.29,42200.0,35.25,35.32,35.15,35.29,42200.0
2013-06-21 13:00:00,35.3,35.36,35.11,35.13,76100.0,35.3,35.36,35.11,35.13,76100.0
2013-06-21 14:00:00,35.13,35.25,35.05,35.25,77100.0,35.13,35.25,35.05,35.25,77100.0
2013-06-21 15:00:00,35.24,35.3,35.14,35.22,164500.0,35.24,35.3,35.14,35.22,164500.0
2013-06-24 09:30:00,35.0,35.22,34.83,34.9,50500.0,35.0,35.22,34.83,34.9,50500.0
2013-06-24 10:00:00,34.9,35.18,34.84,35.01,77800.0,34.9,35.18,34.84,35.01,77800.0
2013-06-24 11:00:00,34.98,35.05,34.88,35.0,64000.0,34.98,35.05,34.88,35.0,64000.0
2013-06-24 12:00:00,35.0,35.05,34.93,34.96,72600.0,35.0,35.05,34.93,34.96,72600.0
2013-06-24 13:00:00,34.97,35.04,34.92,34.98,44600.0,34.97,35.04,34.92,34.98,44600.0
2013-06-24 14:00:00,35.0,35.22,34.95,35.17,123800.0,35.0,35.22,34.95,35.17,123800.0
2013-06-24 15:00:00,35.16,35.36,35.14,35.15,284300.0,35.16,35.36,35.14,35.15,284300.0
2013-06-25 09:30:00,35.38,35.41,34.98,34.98,35600.0,35.38,35.41,34.98,34.98,35600.0
2013-06-25 10:00:00,34.99,35.14,34.85,35.09,57500.0,34.99,35.14,34.85,35.09,57500.0
2013-06-25 11:00:00,35.09,35.2,35.05,35.15,80000.0,35.09,35.2,35.05,35.15,80000.0
2013-06-25 12:00:00,35.15,35.16,35.08,35.09,45800.0,35.15,35.16,35.08,35.09,45800.0
2013-06-25 13:00:00,35.1,35.15,35.08,35.13,36400.0,35.1,35.15,35.08,35.13,36400.0
2013-06-25 14:00:00,35.13,35.16,35.08,35.12,54100.0,35.13,35.16,35.08,35.12,54100.0
2013-06-25 15:00:00,35.11,35.24,35.1,35.12,142100.0,35.11,35.24,35.1,35.12,142100.0
2013-06-26 09:30:00,35.41,35.62,35.3,35.36,17600.0,35.41,35.62,35.3,35.36,17600.0
2013-06-26 10:00:00,35.37,35.44,35.09,35.29,139200.0,35.37,35.44,35.09,35.29,139200.0
2013-06-26 11:00:00,35.31,35.42,35.26,35.31,29500.0,35.31,35.42,35.26,35.31,29500.0
2013-06-26 12:00:00,35.34,35.4,35.28,35.28,40500.0,35.34,35.4,35.28,35.28,40500.0
2013-06-26 13:00:00,35.29,35.39,35.27,35.3,19700.0,35.29,35.39,35.27,35.3,19700.0
2013-06-26 14:00:00,35.31,35.39,35.25,35.34,126200.0,35.31,35.39,35.25,35.34,126200.0
2013-06-26 15:00:00,35.33,35.5,35.32,35.35,90500.0,35.33,35.5,35.32,35.35,90500.0
2013-06-27 09:30:00,35.56,35.68,35.38,35.56,19700.0,35.56,35.68,35.38,35.56,19700.0
2013-06-27 10:00:00,35.61,35.78,35.53,35.68,28900.0,35.61,35.78,35.53,35.68,28900.0
2013-06-27 11:00:00,35.7,35.72,35.58,35.71,52500.0,35.7,35.72,35.58,35.71,52500.0
2013-06-27 12:00:00,35.7,35.77,35.68,35.73,36600.0,35.7,35.77,35.68,35.73,36600.0
2013-06-27 13:00:00,35.73,35.89,35.72,35.84,38600.0,35.73,35.89,35.72,35.84,38600.0
2013-06-27 14:00:00,35.83,35.84,35.58,35.7,233500.0,35.83,35.84,35.58,35.7,233500.0
2013-06-27 15:00:00,35.7,35.84,35.69,35.69,113500.0,35.7,35.84,35.69,35.69,113500.0
2013-06-28 09:30:00,35.6,35.65,35.48,35.6,28300.0,35.6,35.65,35.48,35.6,28300.0
2013-06-28 10:00:00,35.6,35.82,35.58,35.7,92200.0,35.6,35.82,35.58,35.7,92200.0
2013-06-28 11:00:00,35.68,35.76,35.62,35.67,36400.0,35.68,35.76,35.62,35.67,36400.0
2013-06-28 12:00:00,35.68,35.69,35.51,35.52,42600.0,35.68,35.69,35.51,35.52,42600.0
2013-06-28 13:00:00,35.52,35.6,35.44,35.58,77900.0,35.52,35.6,35.44,35.58,77900.0
2013-06-28 14:00:00,35.57,35.71,35.57,35.64,78600.0,35.57,35.71,35.57,35.64,78600.0
2013-06-28 15:00:00,35.64,35.93,35.62,35.71,566500.0,35.64,35.93,35.62,35.71,566500.0
2013-07-01 09:30:00,35.79,35.95,35.72,35.82,56000.0,35.79,35.95,35.72,35.82,56000.0
2013-07-01 10:00:00,35.81,36.0,35.81,35.86,58800.0,35.81,36.0,35.81,35.86,58800.0
2013-07-01 11:00:00,35.86,36.04,35.82,36.04,91500.0,35.86,36.04,35.82,36.04,91500.0
2013-07-01 12:00:00,36.02,36.04,35.97,36.0,23300.0,36.02,36.04,35.97,36.0,23300.0
2013-07-01 13:00:00,36.0,36.04,35.89,35.89,67400.0,36.0,36.04,35.89,35.89,67400.0
2013-07-01 14:00:00,35.89,36.01,35.87,35.98,53800.0,35.89,36.01,35.87,35.98,53800.0
2013-07-01 15:00:00,35.99,36.01,35.85,35.99,128600.0,35.99,36.01,35.85,35.99,128600.0
2013-07-02 09:30:00,35.95,36.21,35.92,36.1,67100.0,35.95,36.21,35.92,36.1,67100.0
2013-07-02 10:00:00,36.08,36.1,35.89,35.92,75300.0,36.08,36.1,35.89,35.92,75300.0
2013-07-02 11:00:00,35.92,35.94,35.89,35.92,65700.0,35.92,35.94,35.89,35.92,65700.0
2013-07-02 12:00:00,35.91,35.91,35.72,35.73,63000.0,35.91,35.91,35.72,35.73,63000.0
2013-07-02 13:00:00,35.73,35.74,35.63,35.65,45100.0,35.73,35.74,35.63,35.65,45100.0
2013-07-02 14:00:00,35.64,35.64,35.24,35.24,177000.0,35.64,35.64,35.24,35.24,177000.0
2013-07-02 15:00:00,35.23,35.47,35.23,35.4,185700.0,35.23,35.47,35.23,35.4,185700.0
2013-07-03 09:30:00,36.7,36.7,35.13,35.48,45200.0,36.7,36.7,35.13,35.48,45200.0
2013-07-03 10:00:00,35.47,35.49,35.34,35.43,47900.0,35.47,35.49,35.34,35.43,47900.0
2013-07-03 11:00:00,35.43,35.58,35.42,35.58,58200.0,35.43,35.58,35.42,35.58,58200.0
2013-07-03 12:00:00,35.58,35.64,35.44,35.53,177400.0,35.58,35.64,35.44,35.53,177400.0
2013-07-05 09:30:00,35.8,35.87,35.16,35.77,42400.0,35.8,35.87,35.16,35.77,42400.0
2013-07-05 10:00:00,35.8,35.85,35.57,35.68,72800.0,35.8,35.85,35.57,35.68,72800.0
2013-07-05 11:00:00,35.66,35.79,35.52,35.76,45800.0,35.66,35.79,35.52,35.76,45800.0
2013-07-05 12:00:00,35.77,35.84,35.71,35.84,22100.0,35.77,35.84,35.71,35.84,22100.0
2013-07-05 13:00:00,35.84,35.93,35.78,35.92,34100.0,35.84,35.93,35.78,35.92,34100.0
2013-07-05 14:00:00,35.92,35.97,35.86,35.87,52400.0,35.92,35.97,35.86,35.87,52400.0
2013-07-05 15:00:00,35.9,36.14,35.88,36.11,140900.0,35.9,36.14,35.88,36.11,140900.0
2013-07-08 09:30:00,36.11,36.26,35.84,36.11,22900.0,36.11,36.26,35.84,36.11,22900.0
2013-07-08 10:00:00,36.11,36.15,35.94,35.94,61700.0,36.11,36.15,35.94,35.94,61700.0
2013-07-08 11:00:00,35.97,36.01,35.87,35.88,42600.0,35.97,36.01,35.87,35.88,42600.0
2013-07-08 12:00:00,35.88,35.93,35.83,35.88,39500.0,35.88,35.93,35.83,35.88,39500.0
2013-07-08 13:00:00,35.88,35.92,35.85,35.88,37100.0,35.88,35.92,35.85,35.88,37100.0
2013-07-08 14:00:00,35.89,35.9,35.86,35.88,38900.0,35.89,35.9,35.86,35.88,38900.0
2013-07-08 15:00:00,35.9,35.92,35.83,35.88,100200.0,35.9,35.92,35.83,35.88,100200.0
2013-07-09 09:30:00,35.9,36.07,35.87,36.0,76000.0,35.9,36.07,35.87,36.0,76000.0
2013-07-09 10:00:00,36.02,36.09,35.92,36.06,24200.0,36.02,36.09,35.92,36.06,24200.0
2013-07-09 11:00:00,36.07,36.18,36.05,36.16,39200.0,36.07,36.18,36.05,36.16,39200.0
2013-07-09 12:00:00,36.17,36.27,36.09,36.16,81200.0,36.17,36.27,36.09,36.16,81200.0
2013-07-09 13:00:00,36.15,36.16,36.06,36.13,48500.0,36.15,36.16,36.06,36.13,48500.0
2013-07-09 14:00:00,36.12,36.21,36.12,36.15,51600.0,36.12,36.21,36.12,36.15,51600.0
2013-07-09 15:00:00,36.15,36.24,36.13,36.24,103000.0,36.15,36.24,36.13,36.24,103000.0
2013-07-10 09:30:00,36.24,36.6,36.08,36.58,44100.0,36.24,36.6,36.08,36.58,44100.0
2013-07-10 10:00:00,36.58,36.59,36.5,36.52,46000.0,36.58,36.59,36.5,36.52,46000.0
2013-07-10 11:00:00,36.52,36.6,36.48,36.59,32100.0,36.52,36.6,36.48,36.59,32100.0
2013-07-10 12:00:00,36.6,36.67,36.57,36.66,24400.0,36.6,36.67,36.57,36.66,24400.0
2013-07-10 13:00:00,36.66,36.68,36.61,36.61,25400.0,36.66,36.68,36.61,36.61,25400.0
2013-07-10 14:00:00,36.62,36.74,36.57,36.71,59500.0,36.62,36.74,36.57,36.71,59500.0
2013-07-10 15:00:00,36.71,36.84,36.67,36.84,140700.0,36.71,36.84,36.67,36.84,140700.0
2013-07-11 09:30:00,37.02,37.14,36.94,37.09,65500.0,37.02,37.14,36.94,37.09,65500.0
2013-07-11 10:00:00,37.08,37.11,36.92,36.99,38000.0,37.08,37.11,36.92,36.99,38000.0
2013-07-11 11:00:00,36.98,37.07,36.94,37.02,64600.0,36.98,37.07,36.94,37.02,64600.0
2013-07-11 12:00:00,37.02,37.06,36.99,37.04,46300.0,37.02,37.06,36.99,37.04,46300.0
2013-07-11 13:00:00,37.04,37.1,36.99,37.1,43900.0,37.04,37.1,36.99,37.1,43900.0
2013-07-11 14:00:00,37.09,37.12,37.03,37.1,49700.0,37.09,37.12,37.03,37.1,49700.0
2013-07-11 15:00:00,37.11,37.21,37.08,37.21,302000.0,37.11,37.21,37.08,37.21,302000.0
2013-07-12 09:30:00,37.07,37.62,37.07,37.62,56900.0,37.07,37.62,37.07,37.62,56900.0
2013-07-12 10:00:00,37.6,37.66,37.45,37.65,61200.0,37.6,37.66,37.45,37.65,61200.0
2013-07-12 11:00:00,37.65,37.65,37.58,37.62,30300.0,37.65,37.65,37.58,37.62,30300.0
2013-07-12 12:00:00,37.61,37.65,37.58,37.58,35300.0,37.61,37.65,37.58,37.58,35300.0
2013-07-12 13:00:00,37.6,37.6,37.51,37.52,26800.0,37.6,37.6,37.51,37.52,26800.0
2013-07-12 14:00:00,37.51,37.56,37.49,37.53,56600.0,37.51,37.56,37.49,37.53,56600.0
2013-07-12 15:00:00,37.53,37.63,37.47,37.6,140500.0,37.53,37.63,37.47,37.6,140500.0
2013-07-15 09:30:00,37.12,37.48,37.07,37.48,104200.0,37.12,37.48,37.07,37.48,104200.0
2013-07-15 10:00:00,37.46,37.59,37.36,37.59,48000.0,37.46,37.59,37.36,37.59,48000.0
2013-07-15 11:00:00,37.59,37.65,37.52,37.64,62900.0,37.59,37.65,37.52,37.64,62900.0
2013-07-15 12:00:00,37.65,37.76,37.64,37.71,45600.0,37.65,37.76,37.64,37.71,45600.0
2013-07-15 13:00:00,37.72,37.78,37.68,37.69,40500.0,37.72,37.78,37.68,37.69,40500.0
2013-07-15 14:00:00,37.7,37.71,37.63,37.63,55800.0,37.7,37.71,37.63,37.63,55800.0
2013-07-15 15:00:00,37.64,37.64,37.57,37.6,91500.0,37.64,37.64,37.57,37.6,91500.0
2013-07-16 09:30:00,37.52,37.75,37.46,37.74,18900.0,37.52,37.75,37.46,37.74,18900.0
2013-07-16 10:00:00,37.76,37.8,37.47,37.5,53600.0,37.76,37.8,37.47,37.5,53600.0
2013-07-16 11:00:00,37.5,37.55,37.32,37.44,56000.0,37.5,37.55,37.32,37.44,56000.0
2013-07-16 12:00:00,37.44,37.54,37.41,37.41,36500.0,37.44,37.54,37.41,37.41,36500.0
2013-07-16 13:00:00,37.42,37.55,37.42,37.52,63300.0,37.42,37.55,37.42,37.52,63300.0
2013-07-16 14:00:00,37.52,37.55,37.41,37.42,29200.0,37.52,37.55,37.41,37.42,29200.0
2013-07-16 15:00:00,37.4,37.47,37.34,37.42,89000.0,37.4,37.47,37.34,37.42,89000.0
2013-07-17 09:30:00,37.56,37.59,37.28,37.33,25400.0,37.56,37.59,37.28,37.33,25400.0
2013-07-17 10:00:00,37.35,37.59,37.32,37.54,40600.0,37.35,37.59,37.32,37.54,40600.0
2013-07-17 11:00:00,37.52,37.57,37.49,37.54,27100.0,37.52,37.57,37.49,37.54,27100.0
2013-07-17 12:00:00,37.55,37.66,37.55,37.58,39200.0,37.55,37.66,37.55,37.58,39200.0
2013-07-17 13:00:00,37.57,37.6,37.54,37.54,20200.0,37.57,37.6,37.54,37.54,20200.0
2013-07-17 14:00:00,37.55,37.55,37.38,37.46,41100.0,37.55,37.55,37.38,37.46,41100.0
2013-07-17 15:00:00,37.45,37.55,37.44,37.55,65300.0,37.45,37.55,37.44,37.55,65300.0
2013-07-18 09:30:00,37.65,37.79,37.59,37.73,22300.0,37.65,37.79,37.59,37.73,22300.0
2013-07-18 10:00:00,37.73,37.89,37.72,37.82,43800.0,37.73,37.89,37.72,37.82,43800.0
2013-07-18 11:00:00,37.82,37.83,37.65,37.68,41700.0,37.82,37.83,37.65,37.68,41700.0
2013-07-18 12:00:00,37.68,37.76,37.64,37.69,40800.0,37.68,37.76,37.64,37.69,40800.0
2013-07-18 13:00:00,37.69,37.72,37.53,37.55,52100.0,37.69,37.72,37.53,37.55,52100.0
2013-07-18 14:00:00,37.54,37.59,37.48,37.51,24400.0,37.54,37.59,37.48,37.51,24400.0
2013-07-18 15:00:00,37.51,37.64,37.49,37.63,78400.0,37.51,37.64,37.49,37.63,78400.0
2013-07-19 09:30:00,37.38,37.54,37.38,37.44,19100.0,37.38,37.54,37.38,37.44,19100.0
2013-07-19 10:00:00,37.46,37.48,37.34,37.38,35100.0,37.46,37.48,37.34,37.38,35100.0
2013-07-19 11:00:00,37.36,37.43,37.17,37.19,55800.0,37.36,37.43,37.17,37.19,55800.0
2013-07-19 12:00:00,37.19,37.28,37.17,37.26,39600.0,37.19,37.28,37.17,37.26,39600.0
2013-07-19 13:00:00,37.27,37.44,37.27,37.43,13300.0,37.27,37.44,37.27,37.43,13300.0
2013-07-19 14:00:00,37.42,37.51,37.4,37.41,38000.0,37.42,37.51,37.4,37.41,38000.0
2013-07-19 15:00:00,37.42,37.5,37.42,37.48,64400.0,37.42,37.5,37.42,37.48,64400.0
2013-07-22 09:30:00,37.35,37.58,37.33,37.52,21500.0,37.35,37.58,37.33,37.52,21500.0
2013-07-22 10:00:00,37.49,37.58,37.45,37.49,17800.0,37.49,37.58,37.45,37.49,17800.0
2013-07-22 11:00:00,37.52,37.65,37.49,37.53,21100.0,37.52,37.65,37.49,37.53,21100.0
2013-07-22 12:00:00,37.51,37.55,37.5,37.53,21200.0,37.51,37.55,37.5,37.53,21200.0
2013-07-22 13:00:00,37.52,37.53,37.42,37.47,25800.0,37.52,37.53,37.42,37.47,25800.0
2013-07-22 14:00:00,37.49,37.55,37.48,37.52,31400.0,37.49,37.55,37.48,37.52,31400.0
2013-07-22 15:00:00,37.52,37.52,37.44,37.47,58200.0,37.52,37.52,37.44,37.47,58200.0
2013-07-23 09:30:00,37.55,37.55,37.32,37.38,16700.0,37.55,37.55,37.32,37.38,16700.0
2013-07-23 10:00:00,37.39,37.39,37.22,37.32,35600.0,37.39,37.39,37.22,37.32,35600.0
2013-07-23 11:00:00,37.32,37.51,37.32,37.51,24900.0,37.32,37.51,37.32,37.51,24900.0
2013-07-23 12:00:00,37.5,37.51,37.4,37.48,26900.0,37.5,37.51,37.4,37.48,26900.0
2013-07-23 13:00:00,37.49,37.6,37.49,37.53,20000.0,37.49,37.6,37.49,37.53,20000.0
2013-07-23 14:00:00,37.54,37.58,37.51,37.56,31000.0,37.54,37.58,37.51,37.56,31000.0
2013-07-23 15:00:00,37.56,37.56,37.32,37.34,86000.0,37.56,37.56,37.32,37.34,86000.0
2013-07-24 09:30:00,37.51,37.58,37.35,37.44,8400.0,37.51,37.58,37.35,37.44,8400.0
2013-07-24 10:00:00,37.43,37.52,37.31,37.49,30200.0,37.43,37.52,37.31,37.49,30200.0
2013-07-24 11:00:00,37.49,37.51,37.41,37.46,15700.0,37.49,37.51,37.41,37.46,15700.0
2013-07-24 12:00:00,37.44,37.44,37.23,37.24,29400.0,37.44,37.44,37.23,37.24,29400.0
2013-07-24 13:00:00,37.25,37.26,37.16,37.19,29800.0,37.25,37.26,37.16,37.19,29800.0
2013-07-24 14:00:00,37.2,37.32,37.18,37.25,34400.0,37.2,37.32,37.18,37.25,34400.0
2013-07-24 15:00:00,37.26,37.27,37.19,37.24,52700.0,37.26,37.27,37.19,37.24,52700.0
2013-07-25 09:30:00,37.13,37.26,37.07,37.12,32400.0,37.13,37.26,37.07,37.12,32400.0
2013-07-25 10:00:00,37.14,37.17,36.84,36.94,75000.0,37.14,37.17,36.84,36.94,75000.0
2013-07-25 11:00:00,36.94,36.98,36.84,36.97,47700.0,36.94,36.98,36.84,36.97,47700.0
2013-07-25 12:00:00,36.98,37.04,36.95,36.95,51500.0,36.98,37.04,36.95,36.95,51500.0
2013-07-25 13:00:00,36.95,36.96,36.81,36.86,68200.0,36.95,36.96,36.81,36.86,68200.0
2013-07-25 14:00:00,36.86,36.92,36.78,36.79,66900.0,36.86,36.92,36.78,36.79,66900.0
2013-07-25 15:00:00,36.79,36.82,36.75,36.79,153700.0,36.79,36.82,36.75,36.79,153700.0
2013-07-26 09:30:00,36.65,36.72,36.53,36.66,16000.0,36.65,36.72,36.53,36.66,16000.0
2013-07-26 10:00:00,36.66,36.68,36.38,36.43,45100.0,36.66,36.68,36.38,36.43,45100.0
2013-07-26 11:00:00,36.43,36.43,36.38,36.4,25100.0,36.43,36.43,36.38,36.4,25100.0
2013-07-26 12:00:00,36.4,36.42,36.35,36.4,25300.0,36.4,36.42,36.35,36.4,25300.0
2013-07-26 13:00:00,36.38,36.39,36.27,36.32,58800.0,36.38,36.39,36.27,36.32,58800.0
2013-07-26 14:00:00,36.32,36.39,36.25,36.33,42800.0,36.32,36.39,36.25,36.33,42800.0
2013-07-26 15:00:00,36.33,36.36,36.27,36.31,113300.0,36.33,36.36,36.27,36.31,113300.0
2013-07-29 09:30:00,36.32,36.42,36.17,36.35,20800.0,36.32,36.42,36.17,36.35,20800.0
2013-07-29 10:00:00,36.35,36.51,36.22,36.51,38500.0,36.35,36.51,36.22,36.51,38500.0
2013-07-29 11:00:00,36.51,36.51,36.24,36.4,27200.0,36.51,36.51,36.24,36.4,27200.0
2013-07-29 12:00:00,36.4,36.47,36.38,36.41,35400.0,36.4,36.47,36.38,36.41,35400.0
2013-07-29 13:00:00,36.41,36.42,36.36,36.38,19500.0,36.41,36.42,36.36,36.38,19500.0
2013-07-29 14:00:00,36.37,36.47,36.37,36.38,28000.0,36.37,36.47,36.37,36.38,28000.0
2013-07-29 15:00:00,36.39,36.43,36.35,36.43,68300.0,36.39,36.43,36.35,36.43,68300.0
2013-07-30 09:30:00,36.9,36.9,36.54,36.57,182000.0,36.9,36.9,36.54,36.57,182000.0
2013-07-30 10:00:00,36.56,36.7,36.56,36.63,63700.0,36.56,36.7,36.56,36.63,63700.0
2013-07-30 11:00:00,36.64,36.99,36.64,36.94,64700.0,36.64,36.99,36.64,36.94,64700.0
2013-07-30 12:00:00,36.94,37.0,36.88,36.97,62200.0,36.94,37.0,36.88,36.97,62200.0
2013-07-30 13:00:00,36.98,37.03,36.76,36.77,94400.0,36.98,37.03,36.76,36.77,94400.0
2013-07-30 14:00:00,36.77,36.89,36.71,36.81,72500.0,36.77,36.89,36.71,36.81,72500.0
2013-07-30 15:00:00,36.8,36.91,36.77,36.79,117900.0,36.8,36.91,36.77,36.79,117900.0
2013-07-31 09:30:00,36.82,36.99,36.81,36.86,39500.0,36.82,36.99,36.81,36.86,39500.0
2013-07-31 10:00:00,36.85,36.92,36.75,36.91,76000.0,36.85,36.92,36.75,36.91,76000.0
2013-07-31 11:00:00,36.92,36.93,36.82,36.85,67700.0,36.92,36.93,36.82,36.85,67700.0
2013-07-31 12:00:00,36.85,36.97,36.85,36.95,32100.0,36.85,36.97,36.85,36.95,32100.0
2013-07-31 13:00:00,36.96,37.17,36.85,37.15,114900.0,36.96,37.17,36.85,37.15,114900.0
2013-07-31 14:00:00,37.16,37.37,37.02,37.37,141300.0,37.16,37.37,37.02,37.37,141300.0
2013-07-31 15:00:00,37.36,37.37,37.04,37.04,209300.0,37.36,37.37,37.04,37.04,209300.0
2013-08-01 09:30:00,37.39,38.0,37.37,37.85,87500.0,37.39,38.0,37.37,37.85,87500.0
2013-08-01 10:00:00,37.82,38.04,37.77,38.01,128800.0,37.82,38.04,37.77,38.01,128800.0
2013-08-01 11:00:00,38.03,38.1,38.01,38.05,104900.0,38.03,38.1,38.01,38.05,104900.0
2013-08-01 12:00:00,38.04,38.05,37.92,38.01,72100.0,38.04,38.05,37.92,38.01,72100.0
2013-08-01 13:00:00,38.01,38.03,37.86,37.86,78000.0,38.01,38.03,37.86,37.86,78000.0
2013-08-01 14:00:00,37.87,38.0,37.83,38.0,110000.0,37.87,38.0,37.83,38.0,110000.0
2013-08-01 15:00:00,38.0,38.07,37.94,38.02,250000.0,38.0,38.07,37.94,38.02,250000.0
2013-08-02 09:30:00,37.79,37.98,37.67,37.73,27600.0,37.79,37.98,37.67,37.73,27600.0
2013-08-02 10:00:00,37.73,37.78,37.57,37.57,44000.0,37.73,37.78,37.57,37.57,44000.0
2013-08-02 11:00:00,37.58,37.72,37.58,37.67,22800.0,37.58,37.72,37.58,37.67,22800.0
2013-08-02 12:00:00,37.67,37.73,37.66,37.67,17500.0,37.67,37.73,37.66,37.67,17500.0
2013-08-02 13:00:00,37.66,37.73,37.66,37.66,20200.0,37.66,37.73,37.66,37.66,20200.0
2013-08-02 14:00:00,37.66,37.76,37.66,37.71,41700.0,37.66,37.76,37.66,37.71,41700.0
2013-08-02 15:00:00,37.71,37.75,37.63,37.7,171100.0,37.71,37.75,37.63,37.7,171100.0
2013-08-05 09:30:00,37.57,37.79,37.57,37.7,25600.0,37.57,37.79,37.57,37.7,25600.0
2013-08-05 10:00:00,37.7,37.76,37.59,37.65,30700.0,37.7,37.76,37.59,37.65,30700.0
2013-08-05 11:00:00,37.65,37.7,37.63,37.64,17000.0,37.65,37.7,37.63,37.64,17000.0
2013-08-05 12:00:00,37.65,37.72,37.59,37.62,20600.0,37.65,37.72,37.59,37.62,20600.0
2013-08-05 13:00:00,37.6,37.7,37.56,37.69,13300.0,37.6,37.7,37.56,37.69,13300.0
2013-08-05 14:00:00,37.68,37.69,37.63,37.69,16900.0,37.68,37.69,37.63,37.69,16900.0
2013-08-05 15:00:00,37.69,37.69,37.64,37.68,69800.0,37.69,37.69,37.64,37.68,69800.0
2013-08-06 09:30:00,37.5,37.55,37.26,37.29,31200.0,37.5,37.55,37.26,37.29,31200.0
2013-08-06 10:00:00,37.31,37.52,37.31,37.31,104800.0,37.31,37.52,37.31,37.31,104800.0
2013-08-06 11:00:00,37.3,37.44,37.29,37.38,74500.0,37.3,37.44,37.29,37.38,74500.0
2013-08-06 12:00:00,37.38,37.41,37.34,37.38,38900.0,37.38,37.41,37.34,37.38,38900.0
2013-08-06 13:00:00,37.38,37.38,37.25,37.26,20200.0,37.38,37.38,37.25,37.26,20200.0
2013-08-06 14:00:00,37.26,37.3,37.19,37.24,43800.0,37.26,37.3,37.19,37.24,43800.0
2013-08-06 15:00:00,37.25,37.37,37.23,37.3,81300.0,37.25,37.37,37.23,37.3,81300.0
2013-08-07 09:30:00,37.19,37.33,37.01,37.02,48100.0,37.19,37.33,37.01,37.02,48100.0
2013-08-07 10:00:00,37.02,37.25,36.88,37.23,51300.0,37.02,37.25,36.88,37.23,51300.0
2013-08-07 11:00:00,37.21,37.29,37.2,37.27,36000.0,37.21,37.29,37.2,37.27,36000.0
2013-08-07 12:00:00,37.27,37.34,37.21,37.27,26400.0,37.27,37.34,37.21,37.27,26400.0
2013-08-07 13:00:00,37.27,37.35,37.26,37.3,31900.0,37.27,37.35,37.26,37.3,31900.0
2013-08-07 14:00:00,37.3,37.35,37.25,37.34,36000.0,37.3,37.35,37.25,37.34,36000.0
2013-08-07 15:00:00,37.35,37.37,37.27,37.28,76600.0,37.35,37.37,37.27,37.28,76600.0
2013-08-08 09:30:00,37.41,37.43,37.31,37.34,15400.0,37.41,37.43,37.31,37.34,15400.0
2013-08-08 10:00:00,37.35,37.37,37.13,37.17,37300.0,37.35,37.37,37.13,37.17,37300.0
2013-08-08 11:00:00,37.17,37.22,37.12,37.2,47100.0,37.17,37.22,37.12,37.2,47100.0
2013-08-08 12:00:00,37.2,37.21,37.18,37.19,38900.0,37.2,37.21,37.18,37.19,38900.0
2013-08-08 13:00:00,37.19,37.27,37.15,37.27,62300.0,37.19,37.27,37.15,37.27,62300.0
2013-08-08 14:00:00,37.27,37.36,37.24,37.33,53400.0,37.27,37.36,37.24,37.33,53400.0
2013-08-08 15:00:00,37.33,37.38,37.22,37.23,120000.0,37.33,37.38,37.22,37.23,120000.0
2013-08-09 09:30:00,37.74,37.74,37.15,37.24,60700.0,37.74,37.74,37.15,37.24,60700.0
2013-08-09 10:00:00,37.24,37.26,37.14,37.2,44100.0,37.24,37.26,37.14,37.2,44100.0
2013-08-09 11:00:00,37.18,37.21,36.99,37.21,69500.0,37.18,37.21,36.99,37.21,69500.0
2013-08-09 12:00:00,37.2,37.24,37.14,37.15,33400.0,37.2,37.24,37.14,37.15,33400.0
2013-08-09 13:00:00,37.15,37.4,37.11,37.39,44300.0,37.15,37.4,37.11,37.39,44300.0
2013-08-09 14:00:00,37.39,37.42,37.34,37.38,42000.0,37.39,37.42,37.34,37.38,42000.0
2013-08-09 15:00:00,37.37,37.38,37.23,37.26,239400.0,37.37,37.38,37.23,37.26,239400.0
2013-08-12 09:30:00,37.11,37.43,37.11,37.43,7600.0,37.11,37.43,37.11,37.43,7600.0
2013-08-12 10:00:00,37.46,37.49,37.2,37.32,129400.0,37.46,37.49,37.2,37.32,129400.0
2013-08-12 11:00:00,37.31,37.44,37.29,37.36,75800.0,37.31,37.44,37.29,37.36,75800.0
2013-08-12 12:00:00,37.35,37.37,37.25,37.32,63100.0,37.35,37.37,37.25,37.32,63100.0
2013-08-12 13:00:00,37.32,37.39,37.29,37.36,38300.0,37.32,37.39,37.29,37.36,38300.0
2013-08-12 14:00:00,37.36,37.36,37.28,37.31,55700.0,37.36,37.36,37.28,37.31,55700.0
2013-08-12 15:00:00,37.32,37.38,37.24,37.25,152200.0,37.32,37.38,37.24,37.25,152200.0
2013-08-13 09:30:00,37.38,37.49,37.33,37.46,164100.0,37.38,37.49,37.33,37.46,164100.0
2013-08-13 10:00:00,37.48,37.66,37.37,37.52,44900.0,37.48,37.66,37.37,37.52,44900.0
2013-08-13 11:00:00,37.54,37.77,37.54,37.76,19200.0,37.54,37.77,37.54,37.76,19200.0
2013-08-13 12:00:00,37.74,37.86,37.7,37.82,38400.0,37.74,37.86,37.7,37.82,38400.0
2013-08-13 13:00:00,37.82,37.88,37.8,37.82,53300.0,37.82,37.88,37.8,37.82,53300.0
2013-08-13 14:00:00,37.83,37.91,37.81,37.87,49500.0,37.83,37.91,37.81,37.87,49500.0
2013-08-13 15:00:00,37.87,37.89,37.79,37.82,100900.0,37.87,37.89,37.79,37.82,100900.0
2013-08-14 09:30:00,37.75,37.83,37.67,37.76,203600.0,37.75,37.83,37.67,37.76,203600.0
2013-08-14 10:00:00,37.78,37.8,37.46,37.54,20200.0,37.78,37.8,37.46,37.54,20200.0
2013-08-14 11:00:00,37.52,37.72,37.51,37.69,30800.0,37.52,37.72,37.51,37.69,30800.0
2013-08-14 12:00:00,37.7,37.79,37.67,37.71,80600.0,37.7,37.79,37.67,37.71,80600.0
2013-08-14 13:00:00,37.71,37.77,37.69,37.74,19200.0,37.71,37.77,37.69,37.74,19200.0
2013-08-14 14:00:00,37.72,37.78,37.72,37.76,32700.0,37.72,37.78,37.72,37.76,32700.0
2013-08-14 15:00:00,37.76,37.84,37.69,37.7,82900.0,37.76,37.84,37.69,37.7,82900.0
2013-08-15 09:30:00,37.39,37.57,37.16,37.19,12200.0,37.39,37.57,37.16,37.19,12200.0
2013-08-15 10:00:00,37.24,37.27,37.09,37.12,18200.0,37.24,37.27,37.09,37.12,18200.0
2013-08-15 11:00:00,37.17,37.2,36.99,37.0,111700.0,37.17,37.2,36.99,37.0,111700.0
2013-08-15 12:00:00,36.99,37.12,36.96,37.04,73100.0,36.99,37.12,36.96,37.04,73100.0
2013-08-15 13:00:00,37.04,37.07,36.92,36.96,17100.0,37.04,37.07,36.92,36.96,17100.0
2013-08-15 14:00:00,36.97,37.02,36.85,36.98,22100.0,36.97,37.02,36.85,36.98,22100.0
2013-08-15 15:00:00,36.97,36.97,36.87,36.92,89300.0,36.97,36.97,36.87,36.92,89300.0
2013-08-16 09:30:00,37.16,37.16,36.63,37.0,12500.0,37.16,37.16,36.63,37.0,12500.0
2013-08-16 10:00:00,36.99,37.27,36.95,37.25,155600.0,36.99,37.27,36.95,37.25,155600.0
2013-08-16 11:00:00,37.24,37.24,37.1,37.1,16500.0,37.24,37.24,37.1,37.1,16500.0
2013-08-16 12:00:00,37.11,37.12,37.06,37.08,20200.0,37.11,37.12,37.06,37.08,20200.0
2013-08-16 13:00:00,37.09,37.09,36.98,37.07,25500.0,37.09,37.09,36.98,37.07,25500.0
2013-08-16 14:00:00,37.07,37.07,36.95,37.01,27200.0,37.07,37.07,36.95,37.01,27200.0
2013-08-16 15:00:00,37.0,37.02,36.94,36.96,63200.0,37.0,37.02,36.94,36.96,63200.0
2013-08-19 09:30:00,36.88,36.96,36.82,36.96,11700.0,36.88,36.96,36.82,36.96,11700.0
2013-08-19 10:00:00,36.96,37.05,36.91,36.95,27400.0,36.96,37.05,36.91,36.95,27400.0
2013-08-19 11:00:00,36.94,37.12,36.93,36.98,33600.0,36.94,37.12,36.93,36.98,33600.0
2013-08-19 12:00:00,37.02,37.02,36.92,36.94,23700.0,37.02,37.02,36.92,36.94,23700.0
2013-08-19 13:00:00,36.91,36.96,36.79,36.84,31700.0,36.91,36.96,36.79,36.84,31700.0
2013-08-19 14:00:00,36.83,36.86,36.77,36.8,49700.0,36.83,36.86,36.77,36.8,49700.0
2013-08-19 15:00:00,36.79,36.9,36.72,36.73,129400.0,36.79,36.9,36.72,36.73,129400.0
2013-08-20 09:30:00,36.72,36.77,36.61,36.7,17100.0,36.72,36.77,36.61,36.7,17100.0
2013-08-20 10:00:00,36.69,36.87,36.61,36.86,30500.0,36.69,36.87,36.61,36.86,30500.0
2013-08-20 11:00:00,36.86,37.0,36.84,37.0,26900.0,36.86,37.0,36.84,37.0,26900.0
2013-08-20 12:00:00,37.0,37.08,36.98,37.08,35700.0,37.0,37.08,36.98,37.08,35700.0
2013-08-20 13:00:00,37.08,37.14,37.07,37.08,43400.0,37.08,37.14,37.07,37.08,43400.0
2013-08-20 14:00:00,37.08,37.14,37.07,37.09,49000.0,37.08,37.14,37.07,37.09,49000.0
2013-08-20 15:00:00,37.1,37.17,37.0,37.0,84300.0,37.1,37.17,37.0,37.0,84300.0
2013-08-21 09:30:00,36.7,37.11,36.7,36.95,68800.0,36.7,37.11,36.7,36.95,68800.0
2013-08-21 10:00:00,36.98,37.0,36.87,36.87,67200.0,36.98,37.0,36.87,36.87,67200.0
2013-08-21 11:00:00,36.86,36.91,36.73,36.82,178400.0,36.86,36.91,36.73,36.82,178400.0
2013-08-21 12:00:00,36.83,36.84,36.77,36.77,42400.0,36.83,36.84,36.77,36.77,42400.0
2013-08-21 13:00:00,36.76,36.81,36.72,36.79,57000.0,36.76,36.81,36.72,36.79,57000.0
2013-08-21 14:00:00,36.79,36.91,36.64,36.84,110400.0,36.79,36.91,36.64,36.84,110400.0
2013-08-21 15:00:00,36.83,36.85,36.53,36.55,275200.0,36.83,36.85,36.53,36.55,275200.0
2013-08-22 09:30:00,36.81,37.32,36.54,37.29,72400.0,36.81,37.32,36.54,37.29,72400.0
2013-08-22 10:00:00,37.26,37.4,36.85,37.09,95000.0,37.26,37.4,36.85,37.09,95000.0
2013-08-22 11:00:00,37.1,37.14,36.95,37.14,55300.0,37.1,37.14,36.95,37.14,55300.0
2013-08-22 12:00:00,37.14,37.16,37.14,37.16,8200.0,37.14,37.16,37.14,37.16,8200.0
2013-08-22 13:00:00,37.16,37.16,37.15,37.15,200.0,37.16,37.16,37.15,37.15,200.0
2013-08-22 14:00:00,37.15,37.15,37.15,37.15,200.0,37.15,37.15,37.15,37.15,200.0
2013-08-22 15:00:00,36.97,37.33,36.82,36.82,204500.0,36.97,37.33,36.82,36.82,204500.0
2013-08-23 09:30:00,37.09,37.25,36.84,36.96,44800.0,37.09,37.25,36.84,36.96,44800.0
2013-08-23 10:00:00,36.97,37.16,36.85,37.12,65200.0,36.97,37.16,36.85,37.12,65200.0
2013-08-23 11:00:00,37.11,37.11,36.95,36.95,45100.0,37.11,37.11,36.95,36.95,45100.0
2013-08-23 12:00:00,36.96,37.06,36.95,36.97,41200.0,36.96,37.06,36.95,36.97,41200.0
2013-08-23 13:00:00,36.96,36.97,36.87,36.89,26300.0,36.96,36.97,36.87,36.89,26300.0
2013-08-23 14:00:00,36.86,36.96,36.83,36.96,34300.0,36.86,36.96,36.83,36.96,34300.0
2013-08-23 15:00:00,36.96,37.01,36.91,36.94,119100.0,36.96,37.01,36.91,36.94,119100.0
2013-08-26 09:30:00,36.86,37.22,36.86,37.17,36900.0,36.86,37.22,36.86,37.17,36900.0
2013-08-26 10:00:00,37.16,37.33,37.16,37.31,63700.0,37.16,37.33,37.16,37.31,63700.0
2013-08-26 11:00:00,37.3,37.45,37.29,37.44,77500.0,37.3,37.45,37.29,37.44,77500.0
2013-08-26 12:00:00,37.44,37.5,37.42,37.45,60000.0,37.44,37.5,37.42,37.45,60000.0
2013-08-26 13:00:00,37.45,37.47,37.33,37.41,44800.0,37.45,37.47,37.33,37.41,44800.0
2013-08-26 14:00:00,37.4,37.42,37.32,37.4,39300.0,37.4,37.42,37.32,37.4,39300.0
2013-08-26 15:00:00,37.41,37.41,37.22,37.23,168800.0,37.41,37.41,37.22,37.23,168800.0
2013-08-27 09:30:00,36.75,37.04,36.75,36.99,49700.0,36.75,37.04,36.75,36.99,49700.0
2013-08-27 10:00:00,36.99,37.01,36.78,36.86,61600.0,36.99,37.01,36.78,36.86,61600.0
2013-08-27 11:00:00,36.87,36.91,36.73,36.8,34600.0,36.87,36.91,36.73,36.8,34600.0
2013-08-27 12:00:00,36.8,36.8,36.64,36.69,31700.0,36.8,36.8,36.64,36.69,31700.0
2013-08-27 13:00:00,36.68,36.72,36.57,36.57,32800.0,36.68,36.72,36.57,36.57,32800.0
2013-08-27 14:00:00,36.59,36.62,36.46,36.6,46000.0,36.59,36.62,36.46,36.6,46000.0
2013-08-27 15:00:00,36.6,36.61,36.44,36.44,145100.0,36.6,36.61,36.44,36.44,145100.0
2013-08-28 09:30:00,36.37,36.72,36.37,36.68,42600.0,36.37,36.72,36.37,36.68,42600.0
2013-08-28 10:00:00,36.67,36.81,36.64,36.78,64100.0,36.67,36.81,36.64,36.78,64100.0
2013-08-28 11:00:00,36.78,36.79,36.64,36.75,46800.0,36.78,36.79,36.64,36.75,46800.0
2013-08-28 12:00:00,36.75,36.77,36.7,36.7,36000.0,36.75,36.77,36.7,36.7,36000.0
2013-08-28 13:00:00,36.69,36.76,36.66,36.68,39300.0,36.69,36.76,36.66,36.68,39300.0
2013-08-28 14:00:00,36.7,36.73,36.57,36.64,39800.0,36.7,36.73,36.57,36.64,39800.0
2013-08-28 15:00:00,36.64,36.73,36.53,36.56,89400.0,36.64,36.73,36.53,36.56,89400.0
2013-08-29 09:30:00,36.52,36.66,36.23,36.48,56500.0,36.52,36.66,36.23,36.48,56500.0
2013-08-29 10:00:00,36.49,36.9,36.48,36.88,74500.0,36.49,36.9,36.48,36.88,74500.0
2013-08-29 11:00:00,36.88,36.95,36.79,36.84,48500.0,36.88,36.95,36.79,36.84,48500.0
2013-08-29 12:00:00,36.83,36.86,36.73,36.81,29600.0,36.83,36.86,36.73,36.81,29600.0
2013-08-29 13:00:00,36.81,36.87,36.71,36.74,36400.0,36.81,36.87,36.71,36.74,36400.0
2013-08-29 14:00:00,36.73,36.79,36.67,36.68,62000.0,36.73,36.79,36.67,36.68,62000.0
2013-08-29 15:00:00,36.68,36.69,36.54,36.58,146900.0,36.68,36.69,36.54,36.58,146900.0
2013-08-30 09:30:00,36.63,36.81,36.55,36.57,24200.0,36.63,36.81,36.55,36.57,24200.0
2013-08-30 10:00:00,36.59,36.7,36.45,36.5,33700.0,36.59,36.7,36.45,36.5,33700.0
2013-08-30 11:00:00,36.48,36.55,36.35,36.39,27700.0,36.48,36.55,36.35,36.39,27700.0
2013-08-30 12:00:00,36.39,36.45,36.34,36.39,16800.0,36.39,36.45,36.34,36.39,16800.0
2013-08-30 13:00:00,36.39,36.44,36.26,36.38,65600.0,36.39,36.44,36.26,36.38,65600.0
2013-08-30 14:00:00,36.36,36.42,36.29,36.31,36000.0,36.36,36.42,36.29,36.31,36000.0
2013-08-30 15:00:00,36.3,36.32,36.13,36.26,354600.0,36.3,36.32,36.13,36.26,354600.0
2013-09-03 09:30:00,36.07,36.7,36.04,36.33,146500.0,36.07,36.7,36.04,36.33,146500.0
2013-09-03 10:00:00,36.33,36.46,36.08,36.42,127300.0,36.33,36.46,36.08,36.42,127300.0
2013-09-03 11:00:00,36.39,36.43,36.05,36.07,126600.0,36.39,36.43,36.05,36.07,126600.0
2013-09-03 12:00:00,36.03,36.07,35.85,35.86,105700.0,36.03,36.07,35.85,35.86,105700.0
2013-09-03 13:00:00,35.85,35.91,35.52,35.52,137600.0,35.85,35.91,35.52,35.52,137600.0
2013-09-03 14:00:00,35.56,35.7,35.27,35.44,187900.0,35.56,35.7,35.27,35.44,187900.0
2013-09-03 15:00:00,35.44,35.6,35.39,35.53,366400.0,35.44,35.6,35.39,35.53,366400.0
2013-09-04 09:30:00,35.47,35.78,35.44,35.78,51000.0,35.47,35.78,35.44,35.78,51000.0
2013-09-04 10:00:00,35.79,36.11,35.78,36.01,99100.0,35.79,36.11,35.78,36.01,99100.0
2013-09-04 11:00:00,36.01,36.15,35.99,36.08,64100.0,36.01,36.15,35.99,36.08,64100.0
2013-09-04 12:00:00,36.08,36.14,36.01,36.02,100500.0,36.08,36.14,36.01,36.02,100500.0
2013-09-04 13:00:00,36.03,36.06,35.97,35.99,51700.0,36.03,36.06,35.97,35.99,51700.0
2013-09-04 14:00:00,35.99,36.19,35.97,36.17,70500.0,35.99,36.19,35.97,36.17,70500.0
2013-09-04 15:00:00,36.17,36.2,36.04,36.05,265100.0,36.17,36.2,36.04,36.05,265100.0
2013-09-05 09:30:00,36.02,36.38,36.02,36.32,37700.0,36.02,36.38,36.02,36.32,37700.0
2013-09-05 10:00:00,36.33,36.46,36.27,36.37,56600.0,36.33,36.46,36.27,36.37,56600.0
2013-09-05 11:00:00,36.38,36.45,36.38,36.39,68400.0,36.38,36.45,36.38,36.39,68400.0
2013-09-05 12:00:00,36.4,36.43,36.36,36.43,34700.0,36.4,36.43,36.36,36.43,34700.0
2013-09-05 13:00:00,36.43,36.47,36.36,36.41,30600.0,36.43,36.47,36.36,36.41,30600.0
2013-09-05 14:00:00,36.41,36.5,36.4,36.49,40400.0,36.41,36.5,36.4,36.49,40400.0
2013-09-05 15:00:00,36.5,36.5,36.33,36.34,112600.0,36.5,36.5,36.33,36.34,112600.0
2013-09-06 09:30:00,36.37,36.48,36.11,36.17,48200.0,36.37,36.48,36.11,36.17,48200.0
2013-09-06 10:00:00,36.19,36.62,36.05,36.62,61700.0,36.19,36.62,36.05,36.62,61700.0
2013-09-06 11:00:00,36.62,36.64,36.57,36.59,36800.0,36.62,36.64,36.57,36.59,36800.0
2013-09-06 12:00:00,36.59,36.64,36.56,36.6,30800.0,36.59,36.64,36.56,36.6,30800.0
2013-09-06 13:00:00,36.61,36.71,36.56,36.69,56100.0,36.61,36.71,36.56,36.69,56100.0
2013-09-06 14:00:00,36.69,36.7,36.61,36.67,54500.0,36.69,36.7,36.61,36.67,54500.0
2013-09-06 15:00:00,36.67,36.7,36.42,36.43,170900.0,36.67,36.7,36.42,36.43,170900.0
2013-09-09 09:30:00,36.46,36.76,36.42,36.7,34200.0,36.46,36.76,36.42,36.7,34200.0
2013-09-09 10:00:00,36.74,36.84,36.64,36.84,53200.0,36.74,36.84,36.64,36.84,53200.0
2013-09-09 11:00:00,36.84,36.94,36.81,36.91,44200.0,36.84,36.94,36.81,36.91,44200.0
2013-09-09 12:00:00,36.92,36.94,36.82,36.89,49900.0,36.92,36.94,36.82,36.89,49900.0
2013-09-09 13:00:00,36.9,36.99,36.87,36.98,37300.0,36.9,36.99,36.87,36.98,37300.0
2013-09-09 14:00:00,36.98,37.0,36.91,36.95,65800.0,36.98,37.0,36.91,36.95,65800.0
2013-09-09 15:00:00,36.96,36.96,36.85,36.87,107500.0,36.96,36.96,36.85,36.87,107500.0
2013-09-10 09:30:00,37.72,37.72,36.95,37.05,34100.0,37.72,37.72,36.95,37.05,34100.0
2013-09-10 10:00:00,37.1,37.23,37.01,37.12,115300.0,37.1,37.23,37.01,37.12,115300.0
2013-09-10 11:00:00,37.11,37.11,37.02,37.05,52200.0,37.11,37.11,37.02,37.05,52200.0
2013-09-10 12:00:00,37.06,37.09,36.98,37.08,39300.0,37.06,37.09,36.98,37.08,39300.0
2013-09-10 13:00:00,37.07,37.15,37.0,37.15,54800.0,37.07,37.15,37.0,37.15,54800.0
2013-09-10 14:00:00,37.16,37.2,37.1,37.19,67500.0,37.16,37.2,37.1,37.19,67500.0
2013-09-10 15:00:00,37.19,37.26,37.11,37.25,125300.0,37.19,37.26,37.11,37.25,125300.0
2013-09-11 09:30:00,37.11,37.38,37.11,37.32,35800.0,37.11,37.38,37.11,37.32,35800.0
2013-09-11 10:00:00,37.31,37.48,37.26,37.34,47100.0,37.31,37.48,37.26,37.34,47100.0
2013-09-11 11:00:00,37.35,37.48,37.35,37.41,32000.0,37.35,37.48,37.35,37.41,32000.0
2013-09-11 12:00:00,37.41,37.47,37.38,37.47,32200.0,37.41,37.47,37.38,37.47,32200.0
2013-09-11 13:00:00,37.47,37.47,37.37,37.4,32900.0,37.47,37.47,37.37,37.4,32900.0
2013-09-11 14:00:00,37.4,37.47,37.37,37.4,53500.0,37.4,37.47,37.37,37.4,53500.0
2013-09-11 15:00:00,37.39,37.47,37.38,37.46,135900.0,37.39,37.47,37.38,37.46,135900.0
2013-09-12 09:30:00,37.37,37.43,37.17,37.4,47600.0,37.37,37.43,37.17,37.4,47600.0
2013-09-12 10:00:00,37.4,37.49,37.18,37.18,95500.0,37.4,37.49,37.18,37.18,95500.0
2013-09-12 11:00:00,37.18,37.23,37.02,37.23,98200.0,37.18,37.23,37.02,37.23,98200.0
2013-09-12 12:00:00,37.23,37.23,37.04,37.1,48200.0,37.23,37.23,37.04,37.1,48200.0
2013-09-12 13:00:00,37.1,37.27,37.09,37.2,36300.0,37.1,37.27,37.09,37.2,36300.0
2013-09-12 14:00:00,37.21,37.29,37.16,37.29,55700.0,37.21,37.29,37.16,37.29,55700.0
2013-09-12 15:00:00,37.29,37.29,37.13,37.16,99800.0,37.29,37.29,37.13,37.16,99800.0
2013-09-13 09:30:00,37.14,37.36,37.14,37.29,21500.0,37.14,37.36,37.14,37.29,21500.0
2013-09-13 10:00:00,37.28,37.37,37.15,37.34,64400.0,37.28,37.37,37.15,37.34,64400.0
2013-09-13 11:00:00,37.34,37.42,37.31,37.39,32500.0,37.34,37.42,37.31,37.39,32500.0
2013-09-13 12:00:00,37.39,37.44,37.38,37.41,23800.0,37.39,37.44,37.38,37.41,23800.0
2013-09-13 13:00:00,37.41,37.42,37.34,37.35,27700.0,37.41,37.42,37.34,37.35,27700.0
2013-09-13 14:00:00,37.35,37.42,37.34,37.41,90300.0,37.35,37.42,37.34,37.41,90300.0
2013-09-13 15:00:00,37.41,37.44,37.35,37.41,60700.0,37.41,37.44,37.35,37.41,60700.0
2013-09-16 09:30:00,37.5,37.63,37.41,37.55,122200.0,37.5,37.63,37.41,37.55,122200.0
2013-09-16 10:00:00,37.55,37.64,37.52,37.52,36100.0,37.55,37.64,37.52,37.52,36100.0
2013-09-16 11:00:00,37.53,37.55,37.49,37.53,37500.0,37.53,37.55,37.49,37.53,37500.0
2013-09-16 12:00:00,37.55,37.55,37.44,37.44,49300.0,37.55,37.55,37.44,37.44,49300.0
2013-09-16 13:00:00,37.44,37.46,37.31,37.41,70000.0,37.44,37.46,37.31,37.41,70000.0
2013-09-16 14:00:00,37.41,37.45,37.27,37.29,94300.0,37.41,37.45,37.27,37.29,94300.0
2013-09-16 15:00:00,37.3,37.33,37.16,37.25,173300.0,37.3,37.33,37.16,37.25,173300.0
2013-09-17 09:30:00,37.25,37.35,37.21,37.28,32300.0,37.25,37.35,37.21,37.28,32300.0
2013-09-17 10:00:00,37.29,37.37,37.24,37.33,108300.0,37.29,37.37,37.24,37.33,108300.0
2013-09-17 11:00:00,37.36,37.63,37.3,37.61,639900.0,37.36,37.63,37.3,37.61,639900.0
2013-09-17 12:00:00,37.61,37.63,37.42,37.51,127400.0,37.61,37.63,37.42,37.51,127400.0
2013-09-17 13:00:00,37.51,37.64,37.46,37.55,103100.0,37.51,37.64,37.46,37.55,103100.0
2013-09-17 14:00:00,37.55,37.63,37.55,37.62,91900.0,37.55,37.63,37.55,37.62,91900.0
2013-09-17 15:00:00,37.62,37.64,37.6,37.64,217400.0,37.62,37.64,37.6,37.64,217400.0
2013-09-18 09:30:00,37.64,37.64,37.52,37.53,211500.0,37.64,37.64,37.52,37.53,211500.0
2013-09-18 10:00:00,37.53,37.58,37.5,37.56,61500.0,37.53,37.58,37.5,37.56,61500.0
2013-09-18 11:00:00,37.58,37.6,37.5,37.5,36900.0,37.58,37.6,37.5,37.5,36900.0
2013-09-18 12:00:00,37.48,37.5,37.36,37.5,49000.0,37.48,37.5,37.36,37.5,49000.0
2013-09-18 13:00:00,37.5,37.58,37.49,37.57,32100.0,37.5,37.58,37.49,37.57,32100.0
2013-09-18 14:00:00,37.55,37.81,37.55,37.81,269100.0,37.55,37.81,37.55,37.81,269100.0
2013-09-18 15:00:00,37.81,37.98,37.8,37.97,268500.0,37.81,37.98,37.8,37.97,268500.0
2013-09-19 09:30:00,37.98,37.98,37.78,37.9,176600.0,37.98,37.98,37.78,37.9,176600.0
2013-09-19 10:00:00,37.9,38.0,37.71,37.98,139100.0,37.9,38.0,37.71,37.98,139100.0
2013-09-19 11:00:00,37.97,38.0,37.89,37.96,76800.0,37.97,38.0,37.89,37.96,76800.0
2013-09-19 12:00:00,37.96,38.02,37.86,37.86,83800.0,37.96,38.02,37.86,37.86,83800.0
2013-09-19 13:00:00,37.88,38.02,37.88,38.0,77300.0,37.88,38.02,37.88,38.0,77300.0
2013-09-19 14:00:00,38.0,38.08,37.99,38.05,76500.0,38.0,38.08,37.99,38.05,76500.0
2013-09-19 15:00:00,38.06,38.09,37.99,38.07,254900.0,38.06,38.09,37.99,38.07,254900.0
2013-09-20 09:30:00,38.09,38.1,37.92,37.98,189000.0,38.09,38.1,37.92,37.98,189000.0
2013-09-20 10:00:00,37.99,38.04,37.93,37.99,81300.0,37.99,38.04,37.93,37.99,81300.0
2013-09-20 11:00:00,37.99,37.99,37.84,37.84,47000.0,37.99,37.99,37.84,37.84,47000.0
2013-09-20 12:00:00,37.84,37.98,37.83,37.95,48500.0,37.84,37.98,37.83,37.95,48500.0
2013-09-20 13:00:00,37.95,37.96,37.85,37.91,46900.0,37.95,37.96,37.85,37.91,46900.0
2013-09-20 14:00:00,37.89,37.96,37.86,37.94,75100.0,37.89,37.96,37.86,37.94,75100.0
2013-09-20 15:00:00,37.94,37.97,37.84,37.92,246500.0,37.94,37.97,37.84,37.92,246500.0
2013-09-23 09:30:00,37.91,37.97,37.67,37.79,48400.0,37.91,37.97,37.67,37.79,48400.0
2013-09-23 10:00:00,37.79,37.82,37.5,37.51,56400.0,37.79,37.82,37.5,37.51,56400.0
2013-09-23 11:00:00,37.5,37.6,37.42,37.53,49700.0,37.5,37.6,37.42,37.53,49700.0
2013-09-23 12:00:00,37.52,37.65,37.52,37.59,42400.0,37.52,37.65,37.52,37.59,42400.0
2013-09-23 13:00:00,37.57,37.59,37.5,37.59,40400.0,37.57,37.59,37.5,37.59,40400.0
2013-09-23 14:00:00,37.59,37.64,37.55,37.58,47700.0,37.59,37.64,37.55,37.58,47700.0
2013-09-23 15:00:00,37.58,37.59,37.5,37.5,81700.0,37.58,37.59,37.5,37.5,81700.0
2013-09-24 09:30:00,37.47,37.59,37.31,37.34,27300.0,37.47,37.59,37.31,37.34,27300.0
2013-09-24 10:00:00,37.34,37.56,37.31,37.47,32800.0,37.34,37.56,37.31,37.47,32800.0
2013-09-24 11:00:00,37.47,37.55,37.4,37.48,29300.0,37.47,37.55,37.4,37.48,29300.0
2013-09-24 12:00:00,37.48,37.67,37.47,37.65,26300.0,37.48,37.67,37.47,37.65,26300.0
2013-09-24 13:00:00,37.65,37.68,37.6,37.65,22300.0,37.65,37.68,37.6,37.65,22300.0
2013-09-24 14:00:00,37.65,37.65,37.57,37.62,28200.0,37.65,37.65,37.57,37.62,28200.0
2013-09-24 15:00:00,37.61,37.62,37.38,37.42,88000.0,37.61,37.62,37.38,37.42,88000.0
2013-09-25 09:30:00,37.49,37.53,37.36,37.43,22000.0,37.49,37.53,37.36,37.43,22000.0
2013-09-25 10:00:00,37.43,37.65,37.34,37.62,30100.0,37.43,37.65,37.34,37.62,30100.0
2013-09-25 11:00:00,37.63,37.75,37.51,37.71,27000.0,37.63,37.75,37.51,37.71,27000.0
2013-09-25 12:00:00,37.71,37.71,37.56,37.67,25200.0,37.71,37.71,37.56,37.67,25200.0
2013-09-25 13:00:00,37.67,37.69,37.49,37.55,27300.0,37.67,37.69,37.49,37.55,27300.0
2013-09-25 14:00:00,37.56,37.64,37.53,37.58,30000.0,37.56,37.64,37.53,37.58,30000.0
2013-09-25 15:00:00,37.59,37.66,37.47,37.48,79200.0,37.59,37.66,37.47,37.48,79200.0
2013-09-26 09:30:00,38.14,38.14,37.5,37.92,32200.0,38.14,38.14,37.5,37.92,32200.0
2013-09-26 10:00:00,37.91,37.97,37.73,37.8,138800.0,37.91,37.97,37.73,37.8,138800.0
2013-09-26 11:00:00,37.8,37.8,37.69,37.78,51400.0,37.8,37.8,37.69,37.78,51400.0
2013-09-26 12:00:00,37.78,37.85,37.72,37.81,44600.0,37.78,37.85,37.72,37.81,44600.0
2013-09-26 13:00:00,37.81,37.91,37.81,37.89,37300.0,37.81,37.91,37.81,37.89,37300.0
2013-09-26 14:00:00,37.88,37.91,37.78,37.8,75500.0,37.88,37.91,37.78,37.8,75500.0
2013-09-26 15:00:00,37.8,37.92,37.77,37.89,240800.0,37.8,37.92,37.77,37.89,240800.0
2013-09-27 09:30:00,37.59,37.7,37.53,37.56,39800.0,37.59,37.7,37.53,37.56,39800.0
2013-09-27 10:00:00,37.58,37.74,37.53,37.62,47500.0,37.58,37.74,37.53,37.62,47500.0
2013-09-27 11:00:00,37.61,37.71,37.55,37.67,43000.0,37.61,37.71,37.55,37.67,43000.0
2013-09-27 12:00:00,37.67,37.73,37.54,37.58,43500.0,37.67,37.73,37.54,37.58,43500.0
2013-09-27 13:00:00,37.57,37.67,37.56,37.57,42100.0,37.57,37.67,37.56,37.57,42100.0
2013-09-27 14:00:00,37.58,37.69,37.52,37.67,78600.0,37.58,37.69,37.52,37.67,78600.0
2013-09-27 15:00:00,37.67,37.69,37.6,37.61,88500.0,37.67,37.69,37.6,37.61,88500.0
2013-09-30 09:30:00,37.34,37.51,37.26,37.32,22100.0,37.34,37.51,37.26,37.32,22100.0
2013-09-30 10:00:00,37.33,37.51,37.23,37.44,31500.0,37.33,37.51,37.23,37.44,31500.0
2013-09-30 11:00:00,37.45,37.64,37.36,37.6,34100.0,37.45,37.64,37.36,37.6,34100.0
2013-09-30 12:00:00,37.61,37.61,37.49,37.54,31500.0,37.61,37.61,37.49,37.54,31500.0
2013-09-30 13:00:00,37.56,37.7,37.54,37.6,46100.0,37.56,37.7,37.54,37.6,46100.0
2013-09-30 14:00:00,37.64,37.84,37.64,37.79,78600.0,37.64,37.84,37.64,37.79,78600.0
2013-09-30 15:00:00,37.79,37.79,37.61,37.71,166200.0,37.79,37.79,37.61,37.71,166200.0
2013-10-01 09:30:00,37.7,38.12,37.5,37.93,82200.0,37.7,38.12,37.5,37.93,82200.0
2013-10-01 10:00:00,37.88,38.15,37.75,37.82,172100.0,37.88,38.15,37.75,37.82,172100.0
2013-10-01 11:00:00,37.83,37.9,37.7,37.85,108600.0,37.83,37.9,37.7,37.85,108600.0
2013-10-01 12:00:00,37.87,37.99,37.78,37.79,42300.0,37.87,37.99,37.78,37.79,42300.0
2013-10-01 13:00:00,37.79,37.88,37.74,37.84,49400.0,37.79,37.88,37.74,37.84,49400.0
2013-10-01 14:00:00,37.86,37.9,37.72,37.83,73600.0,37.86,37.9,37.72,37.83,73600.0
2013-10-01 15:00:00,37.83,37.91,37.8,37.83,213800.0,37.83,37.91,37.8,37.83,213800.0
2013-10-02 09:30:00,37.58,37.68,37.26,37.55,29600.0,37.58,37.68,37.26,37.55,29600.0
2013-10-02 10:00:00,37.56,37.56,37.37,37.51,22900.0,37.56,37.56,37.37,37.51,22900.0
2013-10-02 11:00:00,37.53,37.57,37.41,37.53,19300.0,37.53,37.57,37.41,37.53,19300.0
2013-10-02 12:00:00,37.54,37.63,37.52,37.59,13500.0,37.54,37.63,37.52,37.59,13500.0
2013-10-02 13:00:00,37.58,37.69,37.56,37.64,23500.0,37.58,37.69,37.56,37.64,23500.0
2013-10-02 14:00:00,37.66,37.69,37.57,37.65,39300.0,37.66,37.69,37.57,37.65,39300.0
2013-10-02 15:00:00,37.63,37.66,37.58,37.64,71300.0,37.63,37.66,37.58,37.64,71300.0
2013-10-03 09:30:00,37.47,37.62,37.32,37.41,16400.0,37.47,37.62,37.32,37.41,16400.0
2013-10-03 10:00:00,37.38,37.38,37.13,37.29,30700.0,37.38,37.38,37.13,37.29,30700.0
2013-10-03 11:00:00,37.29,37.34,37.1,37.1,22400.0,37.29,37.34,37.1,37.1,22400.0
2013-10-03 12:00:00,37.12,37.27,37.08,37.24,26100.0,37.12,37.27,37.08,37.24,26100.0
2013-10-03 13:00:00,37.24,37.51,37.2,37.47,33500.0,37.24,37.51,37.2,37.47,33500.0
2013-10-03 14:00:00,37.46,37.48,37.28,37.44,44700.0,37.46,37.48,37.28,37.44,44700.0
2013-10-03 15:00:00,37.43,37.5,37.29,37.31,180100.0,37.43,37.5,37.29,37.31,180100.0
2013-10-04 09:30:00,37.28,37.56,37.14,37.52,11400.0,37.28,37.56,37.14,37.52,11400.0
2013-10-04 10:00:00,37.52,37.62,37.47,37.57,20500.0,37.52,37.62,37.47,37.57,20500.0
2013-10-04 11:00:00,37.56,37.73,37.52,37.65,76700.0,37.56,37.73,37.52,37.65,76700.0
2013-10-04 12:00:00,37.67,37.79,37.64,37.75,16100.0,37.67,37.79,37.64,37.75,16100.0
2013-10-04 13:00:00,37.75,37.75,37.6,37.63,12100.0,37.75,37.75,37.6,37.63,12100.0
2013-10-04 14:00:00,37.64,37.66,37.52,37.61,48600.0,37.64,37.66,37.52,37.61,48600.0
2013-10-04 15:00:00,37.61,37.63,37.52,37.59,110600.0,37.61,37.63,37.52,37.59,110600.0
2013-10-07 09:30:00,37.37,37.4,37.2,37.3,12900.0,37.37,37.4,37.2,37.3,12900.0
2013-10-07 10:00:00,37.26,37.49,37.24,37.39,23200.0,37.26,37.49,37.24,37.39,23200.0
2013-10-07 11:00:00,37.35,37.36,37.27,37.33,14900.0,37.35,37.36,37.27,37.33,14900.0
2013-10-07 12:00:00,37.32,37.37,37.24,37.27,19100.0,37.32,37.37,37.24,37.27,19100.0
2013-10-07 13:00:00,37.25,37.35,37.24,37.33,19600.0,37.25,37.35,37.24,37.33,19600.0
2013-10-07 14:00:00,37.34,37.34,37.25,37.31,32900.0,37.34,37.34,37.25,37.31,32900.0
2013-10-07 15:00:00,37.31,37.31,36.99,37.0,144200.0,37.31,37.31,36.99,37.0,144200.0
2013-10-08 09:30:00,36.91,37.04,36.88,37.0,26300.0,36.91,37.04,36.88,37.0,26300.0
2013-10-08 10:00:00,37.0,37.03,36.69,36.73,40200.0,37.0,37.03,36.69,36.73,40200.0
2013-10-08 11:00:00,36.71,36.76,36.52,36.56,45500.0,36.71,36.76,36.52,36.56,45500.0
2013-10-08 12:00:00,36.55,36.59,36.47,36.53,77400.0,36.55,36.59,36.47,36.53,77400.0
2013-10-08 13:00:00,36.53,36.58,36.44,36.46,54800.0,36.53,36.58,36.44,36.46,54800.0
2013-10-08 14:00:00,36.47,36.51,36.37,36.48,62000.0,36.47,36.51,36.37,36.48,62000.0
2013-10-08 15:00:00,36.48,36.61,36.43,36.46,118100.0,36.48,36.61,36.43,36.46,118100.0
2013-10-09 09:30:00,36.5,36.65,36.33,36.45,31200.0,36.5,36.65,36.33,36.45,31200.0
2013-10-09 10:00:00,36.42,36.5,36.26,36.26,55500.0,36.42,36.5,36.26,36.26,55500.0
2013-10-09 11:00:00,36.27,36.35,36.21,36.23,40300.0,36.27,36.35,36.21,36.23,40300.0
2013-10-09 12:00:00,36.24,36.34,36.19,36.23,44800.0,36.24,36.34,36.19,36.23,44800.0
2013-10-09 13:00:00,36.22,36.53,36.22,36.44,47800.0,36.22,36.53,36.22,36.44,47800.0
2013-10-09 14:00:00,36.42,36.52,36.35,36.47,56500.0,36.42,36.52,36.35,36.47,56500.0
2013-10-09 15:00:00,36.46,36.52,36.31,36.36,135300.0,36.46,36.52,36.31,36.36,135300.0
2013-10-10 09:30:00,36.76,36.81,36.52,36.79,13300.0,36.76,36.81,36.52,36.79,13300.0
2013-10-10 10:00:00,36.8,36.97,36.71,36.92,20700.0,36.8,36.97,36.71,36.92,20700.0
2013-10-10 11:00:00,36.91,36.98,36.8,36.95,28300.0,36.91,36.98,36.8,36.95,28300.0
2013-10-10 12:00:00,36.92,36.98,36.89,36.97,11800.0,36.92,36.98,36.89,36.97,11800.0
2013-10-10 13:00:00,36.97,36.99,36.93,36.95,17100.0,36.97,36.99,36.93,36.95,17100.0
2013-10-10 14:00:00,36.95,36.99,36.88,36.98,27400.0,36.95,36.99,36.88,36.98,27400.0
2013-10-10 15:00:00,36.99,37.19,36.98,37.18,84300.0,36.99,37.19,36.98,37.18,84300.0
2013-10-11 09:30:00,37.18,37.41,37.03,37.35,28300.0,37.18,37.41,37.03,37.35,28300.0
2013-10-11 10:00:00,37.32,37.44,37.29,37.42,51600.0,37.32,37.44,37.29,37.42,51600.0
2013-10-11 11:00:00,37.42,37.58,37.36,37.57,41900.0,37.42,37.58,37.36,37.57,41900.0
2013-10-11 12:00:00,37.57,37.63,37.53,37.59,24700.0,37.57,37.63,37.53,37.59,24700.0
2013-10-11 13:00:00,37.6,37.62,37.51,37.56,30500.0,37.6,37.62,37.51,37.56,30500.0
2013-10-11 14:00:00,37.56,37.63,37.53,37.55,31600.0,37.56,37.63,37.53,37.55,31600.0
2013-10-11 15:00:00,37.57,37.69,37.53,37.68,84700.0,37.57,37.69,37.53,37.68,84700.0
2013-10-14 09:30:00,37.37,37.63,37.32,37.61,18200.0,37.37,37.63,37.32,37.61,18200.0
2013-10-14 10:00:00,37.64,37.7,37.51,37.62,36300.0,37.64,37.7,37.51,37.62,36300.0
2013-10-14 11:00:00,37.62,37.85,37.61,37.8,29800.0,37.62,37.85,37.61,37.8,29800.0
2013-10-14 12:00:00,37.8,37.83,37.73,37.81,17700.0,37.8,37.83,37.73,37.81,17700.0
2013-10-14 13:00:00,37.81,37.88,37.77,37.85,22800.0,37.81,37.88,37.77,37.85,22800.0
2013-10-14 14:00:00,37.88,37.97,37.87,37.92,28900.0,37.88,37.97,37.87,37.92,28900.0
2013-10-14 15:00:00,37.91,37.98,37.87,37.96,81700.0,37.91,37.98,37.87,37.96,81700.0
2013-10-15 09:30:00,37.79,37.97,37.63,37.7,15600.0,37.79,37.97,37.63,37.7,15600.0
2013-10-15 10:00:00,37.67,37.74,37.52,37.55,73100.0,37.67,37.74,37.52,37.55,73100.0
2013-10-15 11:00:00,37.57,37.69,37.52,37.54,28900.0,37.57,37.69,37.52,37.54,28900.0
2013-10-15 12:00:00,37.54,37.56,37.45,37.46,30400.0,37.54,37.56,37.45,37.46,30400.0
2013-10-15 13:00:00,37.48,37.51,37.38,37.49,36900.0,37.48,37.51,37.38,37.49,36900.0
2013-10-15 14:00:00,37.5,37.51,37.32,37.45,34300.0,37.5,37.51,37.32,37.45,34300.0
2013-10-15 15:00:00,37.46,37.57,37.38,37.41,104400.0,37.46,37.57,37.38,37.41,104400.0
2013-10-16 09:30:00,37.67,37.8,37.45,37.74,17800.0,37.67,37.8,37.45,37.74,17800.0
2013-10-16 10:00:00,37.75,37.77,37.63,37.73,36100.0,37.75,37.77,37.63,37.73,36100.0
2013-10-16 11:00:00,37.72,37.79,37.66,37.75,36800.0,37.72,37.79,37.66,37.75,36800.0
2013-10-16 12:00:00,37.76,37.82,37.64,37.67,40800.0,37.76,37.82,37.64,37.67,40800.0
2013-10-16 13:00:00,37.69,37.76,37.63,37.75,18400.0,37.69,37.76,37.63,37.75,18400.0
2013-10-16 14:00:00,37.75,37.77,37.71,37.73,32100.0,37.75,37.77,37.71,37.73,32100.0
2013-10-16 15:00:00,37.74,37.84,37.69,37.84,63800.0,37.74,37.84,37.69,37.84,63800.0
2013-10-17 09:30:00,37.45,37.62,34.55,37.6,21600.0,37.45,37.62,34.55,37.6,21600.0
2013-10-17 10:00:00,37.6,37.82,37.59,37.81,39500.0,37.6,37.82,37.59,37.81,39500.0
2013-10-17 11:00:00,37.83,37.94,37.81,37.9,30300.0,37.83,37.94,37.81,37.9,30300.0
2013-10-17 12:00:00,37.9,37.99,37.89,37.98,27800.0,37.9,37.99,37.89,37.98,27800.0
2013-10-17 13:00:00,37.98,37.99,37.88,37.92,31500.0,37.98,37.99,37.88,37.92,31500.0
2013-10-17 14:00:00,37.91,37.97,37.82,37.85,57700.0,37.91,37.97,37.82,37.85,57700.0
2013-10-17 15:00:00,37.85,37.98,37.81,37.98,117100.0,37.85,37.98,37.81,37.98,117100.0
2013-10-18 09:30:00,38.88,38.88,37.92,37.93,42700.0,38.88,38.88,37.92,37.93,42700.0
2013-10-18 10:00:00,37.93,38.05,37.84,37.95,42800.0,37.93,38.05,37.84,37.95,42800.0
2013-10-18 11:00:00,37.96,38.07,37.95,37.98,19400.0,37.96,38.07,37.95,37.98,19400.0
2013-10-18 12:00:00,37.97,38.07,37.92,38.05,34400.0,37.97,38.07,37.92,38.05,34400.0
2013-10-18 13:00:00,38.05,38.13,38.04,38.09,23000.0,38.05,38.13,38.04,38.09,23000.0
2013-10-18 14:00:00,38.12,38.18,38.06,38.08,36500.0,38.12,38.18,38.06,38.08,36500.0
2013-10-18 15:00:00,38.07,38.2,38.03,38.19,107400.0,38.07,38.2,38.03,38.19,107400.0
2013-10-21 09:30:00,38.26,38.3,38.09,38.17,47700.0,38.26,38.3,38.09,38.17,47700.0
2013-10-21 10:00:00,38.13,38.37,38.13,38.35,56100.0,38.13,38.37,38.13,38.35,56100.0
2013-10-21 11:00:00,38.35,38.38,38.31,38.37,50100.0,38.35,38.38,38.31,38.37,50100.0
2013-10-21 12:00:00,38.37,38.4,38.27,38.35,33000.0,38.37,38.4,38.27,38.35,33000.0
2013-10-21 13:00:00,38.33,38.35,38.26,38.28,23500.0,38.33,38.35,38.26,38.28,23500.0
2013-10-21 14:00:00,38.28,38.29,38.16,38.18,50600.0,38.28,38.29,38.16,38.18,50600.0
2013-10-21 15:00:00,38.19,38.23,38.08,38.11,223300.0,38.19,38.23,38.08,38.11,223300.0
2013-10-22 09:30:00,38.05,38.32,38.05,38.26,45900.0,38.05,38.32,38.05,38.26,45900.0
2013-10-22 10:00:00,38.27,38.36,38.09,38.2,60300.0,38.27,38.36,38.09,38.2,60300.0
2013-10-22 11:00:00,38.2,38.3,38.15,38.22,42900.0,38.2,38.3,38.15,38.22,42900.0
2013-10-22 12:00:00,38.23,38.24,38.14,38.2,23600.0,38.23,38.24,38.14,38.2,23600.0
2013-10-22 13:00:00,38.2,38.34,38.19,38.31,45300.0,38.2,38.34,38.19,38.31,45300.0
2013-10-22 14:00:00,38.31,38.35,38.22,38.28,50100.0,38.31,38.35,38.22,38.28,50100.0
2013-10-22 15:00:00,38.28,38.4,38.26,38.4,132400.0,38.28,38.4,38.26,38.4,132400.0
2013-10-23 09:30:00,38.2,38.29,37.82,37.86,21500.0,38.2,38.29,37.82,37.86,21500.0
2013-10-23 10:00:00,37.87,38.11,37.86,37.94,34600.0,37.87,38.11,37.86,37.94,34600.0
2013-10-23 11:00:00,37.97,38.05,37.88,37.99,113900.0,37.97,38.05,37.88,37.99,113900.0
2013-10-23 12:00:00,37.98,37.98,37.89,37.91,43500.0,37.98,37.98,37.89,37.91,43500.0
2013-10-23 13:00:00,37.9,37.96,37.89,37.89,39100.0,37.9,37.96,37.89,37.89,39100.0
2013-10-23 14:00:00,37.89,37.99,37.85,37.97,48900.0,37.89,37.99,37.85,37.97,48900.0
2013-10-23 15:00:00,37.96,37.99,37.89,37.96,62000.0,37.96,37.99,37.89,37.96,62000.0
2013-10-24 09:30:00,37.95,38.04,37.82,37.87,27000.0,37.95,38.04,37.82,37.87,27000.0
2013-10-24 10:00:00,37.87,37.91,37.73,37.77,69700.0,37.87,37.91,37.73,37.77,69700.0
2013-10-24 11:00:00,37.78,37.82,37.4,37.46,150000.0,37.78,37.82,37.4,37.46,150000.0
2013-10-24 12:00:00,37.45,37.47,37.21,37.21,147500.0,37.45,37.47,37.21,37.21,147500.0
2013-10-24 13:00:00,37.2,37.21,36.63,36.63,232000.0,37.2,37.21,36.63,36.63,232000.0
2013-10-24 14:00:00,36.64,36.67,36.25,36.29,308300.0,36.64,36.67,36.25,36.29,308300.0
2013-10-24 15:00:00,36.3,36.38,35.82,35.83,571500.0,36.3,36.38,35.82,35.83,571500.0
2013-10-25 09:30:00,35.99,36.25,35.88,36.15,80300.0,35.99,36.25,35.88,36.15,80300.0
2013-10-25 10:00:00,36.18,36.25,36.03,36.22,92400.0,36.18,36.25,36.03,36.22,92400.0
2013-10-25 11:00:00,36.23,36.25,35.96,35.98,88400.0,36.23,36.25,35.96,35.98,88400.0
2013-10-25 12:00:00,36.0,36.09,35.92,36.05,45900.0,36.0,36.09,35.92,36.05,45900.0
2013-10-25 13:00:00,36.05,36.07,35.96,36.07,105100.0,36.05,36.07,35.96,36.07,105100.0
2013-10-25 14:00:00,36.08,36.34,36.05,36.3,86900.0,36.08,36.34,36.05,36.3,86900.0
2013-10-25 15:00:00,36.3,36.3,36.14,36.25,212900.0,36.3,36.3,36.14,36.25,212900.0
2013-10-28 09:30:00,36.34,36.34,36.22,36.24,12500.0,36.34,36.34,36.22,36.24,12500.0
2013-10-28 10:00:00,36.23,36.44,36.19,36.25,36600.0,36.23,36.44,36.19,36.25,36600.0
2013-10-28 11:00:00,36.26,36.31,36.23,36.27,37300.0,36.26,36.31,36.23,36.27,37300.0
2013-10-28 12:00:00,36.31,36.36,36.23,36.27,47700.0,36.31,36.36,36.23,36.27,47700.0
2013-10-28 13:00:00,36.27,36.44,36.27,36.37,31600.0,36.27,36.44,36.27,36.37,31600.0
2013-10-28 14:00:00,36.38,36.48,36.32,36.34,70300.0,36.38,36.48,36.32,36.34,70300.0
2013-10-28 15:00:00,36.33,36.47,36.27,36.46,103500.0,36.33,36.47,36.27,36.46,103500.0
2013-10-29 09:30:00,36.61,36.81,36.46,36.54,11300.0,36.61,36.81,36.46,36.54,11300.0
2013-10-29 10:00:00,36.55,36.55,36.28,36.28,36200.0,36.55,36.55,36.28,36.28,36200.0
2013-10-29 11:00:00,36.28,36.32,36.13,36.14,29300.0,36.28,36.32,36.13,36.14,29300.0
2013-10-29 12:00:00,36.15,36.27,36.14,36.24,23100.0,36.15,36.27,36.14,36.24,23100.0
2013-10-29 13:00:00,36.26,36.31,36.2,36.26,58000.0,36.26,36.31,36.2,36.26,58000.0
2013-10-29 14:00:00,36.26,36.29,36.21,36.27,42900.0,36.26,36.29,36.21,36.27,42900.0
2013-10-29 15:00:00,36.26,36.38,36.25,36.38,165200.0,36.26,36.38,36.25,36.38,165200.0
2013-10-30 09:30:00,36.36,36.51,36.33,36.49,41800.0,36.36,36.51,36.33,36.49,41800.0
2013-10-30 10:00:00,36.49,36.58,36.41,36.52,60400.0,36.49,36.58,36.41,36.52,60400.0
2013-10-30 11:00:00,36.52,36.56,36.22,36.23,21200.0,36.52,36.56,36.22,36.23,21200.0
2013-10-30 12:00:00,36.23,36.25,36.13,36.21,13700.0,36.23,36.25,36.13,36.21,13700.0
2013-10-30 13:00:00,36.21,36.26,36.19,36.23,7700.0,36.21,36.26,36.19,36.23,7700.0
2013-10-30 14:00:00,36.23,36.34,36.09,36.17,27300.0,36.23,36.34,36.09,36.17,27300.0
2013-10-30 15:00:00,36.16,36.45,36.16,36.35,141600.0,36.16,36.45,36.16,36.35,141600.0
2013-10-31 09:30:00,36.42,36.63,36.32,36.51,16400.0,36.42,36.63,36.32,36.51,16400.0
2013-10-31 10:00:00,36.48,36.51,36.35,36.48,68600.0,36.48,36.51,36.35,36.48,68600.0
2013-10-31 11:00:00,36.5,36.53,36.42,36.42,44300.0,36.5,36.53,36.42,36.42,44300.0
2013-10-31 12:00:00,36.4,36.5,36.39,36.44,19300.0,36.4,36.5,36.39,36.44,19300.0
2013-10-31 13:00:00,36.43,36.45,36.34,36.39,26300.0,36.43,36.45,36.34,36.39,26300.0
2013-10-31 14:00:00,36.39,36.47,36.35,36.39,59100.0,36.39,36.47,36.35,36.39,59100.0
2013-10-31 15:00:00,36.38,36.53,36.34,36.45,363800.0,36.38,36.53,36.34,36.45,363800.0
2013-11-01 09:30:00,36.54,36.8,36.39,36.48,47400.0,36.54,36.8,36.39,36.48,47400.0
2013-11-01 10:00:00,36.47,36.48,36.23,36.3,66200.0,36.47,36.48,36.23,36.3,66200.0
2013-11-01 11:00:00,36.27,36.27,35.96,35.96,20400.0,36.27,36.27,35.96,35.96,20400.0
2013-11-01 12:00:00,35.99,36.18,35.95,36.15,22100.0,35.99,36.18,35.95,36.15,22100.0
2013-11-01 13:00:00,36.14,36.25,36.09,36.22,45800.0,36.14,36.25,36.09,36.22,45800.0
2013-11-01 14:00:00,36.23,36.37,36.19,36.29,43500.0,36.23,36.37,36.19,36.29,43500.0
2013-11-01 15:00:00,36.28,36.32,36.13,36.15,168500.0,36.28,36.32,36.13,36.15,168500.0
2013-11-04 09:30:00,36.98,36.98,35.86,35.88,43100.0,36.98,36.98,35.86,35.88,43100.0
2013-11-04 10:00:00,35.9,36.02,35.9,35.95,43900.0,35.9,36.02,35.9,35.95,43900.0
2013-11-04 11:00:00,35.95,36.1,35.95,36.09,41000.0,35.95,36.1,35.95,36.09,41000.0
2013-11-04 12:00:00,36.09,36.1,36.03,36.03,30000.0,36.09,36.1,36.03,36.03,30000.0
2013-11-04 13:00:00,36.04,36.12,36.03,36.09,65100.0,36.04,36.12,36.03,36.09,65100.0
2013-11-04 14:00:00,36.1,36.2,36.09,36.15,33500.0,36.1,36.2,36.09,36.15,33500.0
2013-11-04 15:00:00,36.15,36.24,36.09,36.2,86900.0,36.15,36.24,36.09,36.2,86900.0
2013-11-05 09:30:00,36.0,36.16,35.88,36.02,52700.0,36.0,36.16,35.88,36.02,52700.0
2013-11-05 10:00:00,35.98,36.19,35.93,36.13,33900.0,35.98,36.19,35.93,36.13,33900.0
2013-11-05 11:00:00,36.13,36.14,36.07,36.13,61900.0,36.13,36.14,36.07,36.13,61900.0
2013-11-05 12:00:00,36.13,36.14,36.07,36.11,23000.0,36.13,36.14,36.07,36.11,23000.0
2013-11-05 13:00:00,36.11,36.15,36.07,36.07,37600.0,36.11,36.15,36.07,36.07,37600.0
2013-11-05 14:00:00,36.07,36.14,36.06,36.09,25700.0,36.07,36.14,36.06,36.09,25700.0
2013-11-05 15:00:00,36.08,36.09,35.86,35.86,99000.0,36.08,36.09,35.86,35.86,99000.0
2013-11-06 09:30:00,36.07,36.24,35.83,36.16,11400.0,36.07,36.24,35.83,36.16,11400.0
2013-11-06 10:00:00,36.18,36.25,36.05,36.15,59100.0,36.18,36.25,36.05,36.15,59100.0
2013-11-06 11:00:00,36.14,36.32,36.09,36.31,36400.0,36.14,36.32,36.09,36.31,36400.0
2013-11-06 12:00:00,36.32,36.43,36.32,36.34,23700.0,36.32,36.43,36.32,36.34,23700.0
2013-11-06 13:00:00,36.33,36.38,36.27,36.27,16400.0,36.33,36.38,36.27,36.27,16400.0
2013-11-06 14:00:00,36.27,36.36,36.23,36.35,41900.0,36.27,36.36,36.23,36.35,41900.0
2013-11-06 15:00:00,36.34,36.5,36.33,36.42,143700.0,36.34,36.5,36.33,36.42,143700.0
2013-11-07 09:30:00,36.49,36.69,36.34,36.47,89500.0,36.49,36.69,36.34,36.47,89500.0
2013-11-07 10:00:00,36.46,36.49,36.14,36.23,38100.0,36.46,36.49,36.14,36.23,38100.0
2013-11-07 11:00:00,36.19,36.34,36.02,36.34,26900.0,36.19,36.34,36.02,36.34,26900.0
2013-11-07 12:00:00,36.33,36.43,36.3,36.35,36200.0,36.33,36.43,36.3,36.35,36200.0
2013-11-07 13:00:00,36.33,36.34,36.08,36.17,21500.0,36.33,36.34,36.08,36.17,21500.0
2013-11-07 14:00:00,36.14,36.2,36.02,36.2,37100.0,36.14,36.2,36.02,36.2,37100.0
2013-11-07 15:00:00,36.18,36.28,36.1,36.1,151200.0,36.18,36.28,36.1,36.1,151200.0
2013-11-08 09:30:00,36.17,36.94,35.94,36.1,11200.0,36.17,36.94,35.94,36.1,11200.0
2013-11-08 10:00:00,36.12,36.3,36.12,36.25,19300.0,36.12,36.3,36.12,36.25,19300.0
2013-11-08 11:00:00,36.26,36.34,36.19,36.33,35400.0,36.26,36.34,36.19,36.33,35400.0
2013-11-08 12:00:00,36.35,36.37,36.23,36.25,21100.0,36.35,36.37,36.23,36.25,21100.0
2013-11-08 13:00:00,36.27,36.32,36.21,36.23,13200.0,36.27,36.32,36.21,36.23,13200.0
2013-11-08 14:00:00,36.22,36.31,36.19,36.24,24000.0,36.22,36.31,36.19,36.24,24000.0
2013-11-08 15:00:00,36.22,36.31,36.16,36.3,39500.0,36.22,36.31,36.16,36.3,39500.0
2013-11-11 09:30:00,36.34,36.34,36.02,36.27,11000.0,36.34,36.34,36.02,36.27,11000.0
2013-11-11 10:00:00,36.31,36.32,36.15,36.23,24600.0,36.31,36.32,36.15,36.23,24600.0
2013-11-11 11:00:00,36.24,36.38,36.18,36.37,27200.0,36.24,36.38,36.18,36.37,27200.0
2013-11-11 12:00:00,36.39,36.43,36.34,36.4,36500.0,36.39,36.43,36.34,36.4,36500.0
2013-11-11 13:00:00,36.41,36.42,36.35,36.4,17400.0,36.41,36.42,36.35,36.4,17400.0
2013-11-11 14:00:00,36.4,36.45,36.4,36.43,16000.0,36.4,36.45,36.4,36.43,16000.0
2013-11-11 15:00:00,36.43,36.47,36.38,36.44,73200.0,36.43,36.47,36.38,36.44,73200.0
2013-11-12 09:30:00,36.19,36.31,35.94,36.24,42700.0,36.19,36.31,35.94,36.24,42700.0
2013-11-12 10:00:00,36.27,36.43,36.19,36.4,67800.0,36.27,36.43,36.19,36.4,67800.0
2013-11-12 11:00:00,36.41,36.58,36.38,36.5,77200.0,36.41,36.58,36.38,36.5,77200.0
2013-11-12 12:00:00,36.49,36.6,36.41,36.43,101200.0,36.49,36.6,36.41,36.43,101200.0
2013-11-12 13:00:00,36.43,36.44,36.23,36.33,72000.0,36.43,36.44,36.23,36.33,72000.0
2013-11-12 14:00:00,36.3,36.35,36.17,36.2,82600.0,36.3,36.35,36.17,36.2,82600.0
2013-11-12 15:00:00,36.22,36.25,36.07,36.25,207900.0,36.22,36.25,36.07,36.25,207900.0
2013-11-13 09:30:00,35.34,36.24,35.34,36.2,25300.0,35.34,36.24,35.34,36.2,25300.0
2013-11-13 10:00:00,36.24,36.26,36.16,36.24,56200.0,36.24,36.26,36.16,36.24,56200.0
2013-11-13 11:00:00,36.24,36.27,36.18,36.26,59500.0,36.24,36.27,36.18,36.26,59500.0
2013-11-13 12:00:00,36.25,36.38,36.22,36.38,50900.0,36.25,36.38,36.22,36.38,50900.0
2013-11-13 13:00:00,36.39,36.58,36.38,36.51,19900.0,36.39,36.58,36.38,36.51,19900.0
2013-11-13 14:00:00,36.54,36.57,36.43,36.46,32400.0,36.54,36.57,36.43,36.46,32400.0
2013-11-13 15:00:00,36.47,36.53,36.36,36.53,103200.0,36.47,36.53,36.36,36.53,103200.0
2013-11-14 09:30:00,36.47,36.62,36.35,36.38,10500.0,36.47,36.62,36.35,36.38,10500.0
2013-11-14 10:00:00,36.35,36.56,36.34,36.54,73500.0,36.35,36.56,36.34,36.54,73500.0
2013-11-14 11:00:00,36.53,36.71,36.52,36.53,30100.0,36.53,36.71,36.52,36.53,30100.0
2013-11-14 12:00:00,36.5,36.54,36.44,36.49,18900.0,36.5,36.54,36.44,36.49,18900.0
2013-11-14 13:00:00,36.46,36.52,36.44,36.49,9700.0,36.46,36.52,36.44,36.49,9700.0
2013-11-14 14:00:00,36.51,36.59,36.49,36.59,29500.0,36.51,36.59,36.49,36.59,29500.0
2013-11-14 15:00:00,36.59,36.6,36.44,36.47,160800.0,36.59,36.6,36.44,36.47,160800.0
2013-11-15 09:30:00,36.53,36.87,36.25,36.51,6800.0,36.53,36.87,36.25,36.51,6800.0
2013-11-15 10:00:00,36.45,36.46,36.24,36.37,23400.0,36.45,36.46,36.24,36.37,23400.0
2013-11-15 11:00:00,36.37,36.52,36.35,36.52,82600.0,36.37,36.52,36.35,36.52,82600.0
2013-11-15 12:00:00,36.53,36.56,36.48,36.54,54800.0,36.53,36.56,36.48,36.54,54800.0
2013-11-15 13:00:00,36.54,36.56,36.49,36.5,33600.0,36.54,36.56,36.49,36.5,33600.0
2013-11-15 14:00:00,36.52,36.56,36.49,36.49,22500.0,36.52,36.56,36.49,36.49,22500.0
2013-11-15 15:00:00,36.48,36.52,36.45,36.52,124000.0,36.48,36.52,36.45,36.52,124000.0
2013-11-18 09:30:00,36.64,36.88,36.34,36.43,20000.0,36.64,36.88,36.34,36.43,20000.0
2013-11-18 10:00:00,36.43,36.48,36.34,36.4,47800.0,36.43,36.48,36.34,36.4,47800.0
2013-11-18 11:00:00,36.41,36.45,36.33,36.37,60100.0,36.41,36.45,36.33,36.37,60100.0
2013-11-18 12:00:00,36.36,36.46,36.33,36.45,26000.0,36.36,36.46,36.33,36.45,26000.0
2013-11-18 13:00:00,36.43,36.53,36.43,36.48,27300.0,36.43,36.53,36.43,36.48,27300.0
2013-11-18 14:00:00,36.49,36.5,36.39,36.42,28700.0,36.49,36.5,36.39,36.42,28700.0
2013-11-18 15:00:00,36.41,36.43,36.27,36.35,96900.0,36.41,36.43,36.27,36.35,96900.0
2013-11-19 09:30:00,36.3,36.39,36.07,36.27,20200.0,36.3,36.39,36.07,36.27,20200.0
2013-11-19 10:00:00,36.28,36.29,36.13,36.18,48400.0,36.28,36.29,36.13,36.18,48400.0
2013-11-19 11:00:00,36.2,36.24,36.14,36.24,19100.0,36.2,36.24,36.14,36.24,19100.0
2013-11-19 12:00:00,36.22,36.29,36.13,36.14,27300.0,36.22,36.29,36.13,36.14,27300.0
2013-11-19 13:00:00,36.13,36.16,36.0,36.01,44000.0,36.13,36.16,36.0,36.01,44000.0
2013-11-19 14:00:00,36.01,36.03,35.9,35.91,100300.0,36.01,36.03,35.9,35.91,100300.0
2013-11-19 15:00:00,35.91,35.91,35.66,35.72,167800.0,35.91,35.91,35.66,35.72,167800.0
2013-11-20 09:30:00,35.86,35.86,35.53,35.69,109700.0,35.86,35.86,35.53,35.69,109700.0
2013-11-20 10:00:00,35.67,35.96,35.64,35.83,79700.0,35.67,35.96,35.64,35.83,79700.0
2013-11-20 11:00:00,35.83,35.95,35.78,35.93,35900.0,35.83,35.95,35.78,35.93,35900.0
2013-11-20 12:00:00,35.93,35.99,35.8,35.93,102200.0,35.93,35.99,35.8,35.93,102200.0
2013-11-20 13:00:00,35.95,36.01,35.94,36.0,27500.0,35.95,36.01,35.94,36.0,27500.0
2013-11-20 14:00:00,35.99,36.0,35.83,35.87,33300.0,35.99,36.0,35.83,35.87,33300.0
2013-11-20 15:00:00,35.89,35.91,35.77,35.9,84800.0,35.89,35.91,35.77,35.9,84800.0
2013-11-21 09:30:00,36.03,36.18,35.76,35.95,30100.0,36.03,36.18,35.76,35.95,30100.0
2013-11-21 10:00:00,35.91,36.09,35.91,35.96,52800.0,35.91,36.09,35.91,35.96,52800.0
2013-11-21 11:00:00,35.96,35.99,35.92,35.96,35300.0,35.96,35.99,35.92,35.96,35300.0
2013-11-21 12:00:00,35.96,36.0,35.92,35.93,25100.0,35.96,36.0,35.92,35.93,25100.0
2013-11-21 13:00:00,35.93,36.0,35.92,35.97,50200.0,35.93,36.0,35.92,35.97,50200.0
2013-11-21 14:00:00,35.98,36.12,35.97,36.1,107100.0,35.98,36.12,35.97,36.1,107100.0
2013-11-21 15:00:00,36.1,36.25,36.1,36.24,166800.0,36.1,36.25,36.1,36.24,166800.0
2013-11-22 09:30:00,36.25,36.31,36.07,36.28,26900.0,36.25,36.31,36.07,36.28,26900.0
2013-11-22 10:00:00,36.29,36.3,36.14,36.18,54900.0,36.29,36.3,36.14,36.18,54900.0
2013-11-22 11:00:00,36.19,36.4,36.19,36.4,110900.0,36.19,36.4,36.19,36.4,110900.0
2013-11-22 12:00:00,36.4,36.48,36.4,36.43,33600.0,36.4,36.48,36.4,36.43,33600.0
2013-11-22 13:00:00,36.43,36.51,36.42,36.51,34100.0,36.43,36.51,36.42,36.51,34100.0
2013-11-22 14:00:00,36.51,36.6,36.49,36.6,34900.0,36.51,36.6,36.49,36.6,34900.0
2013-11-22 15:00:00,36.6,36.66,36.52,36.58,133500.0,36.6,36.66,36.52,36.58,133500.0
2013-11-25 09:30:00,36.8,36.8,36.54,36.68,28300.0,36.8,36.8,36.54,36.68,28300.0
2013-11-25 10:00:00,36.67,36.77,36.64,36.67,63600.0,36.67,36.77,36.64,36.67,63600.0
2013-11-25 11:00:00,36.67,36.73,36.65,36.7,41900.0,36.67,36.73,36.65,36.7,41900.0
2013-11-25 12:00:00,36.7,36.75,36.67,36.72,29400.0,36.7,36.75,36.67,36.72,29400.0
2013-11-25 13:00:00,36.72,36.79,36.7,36.78,28500.0,36.72,36.79,36.7,36.78,28500.0
2013-11-25 14:00:00,36.79,36.79,36.73,36.73,41600.0,36.79,36.79,36.73,36.73,41600.0
2013-11-25 15:00:00,36.73,36.77,36.71,36.74,139000.0,36.73,36.77,36.71,36.74,139000.0
2013-11-26 09:30:00,36.67,36.82,36.6,36.74,63000.0,36.67,36.82,36.6,36.74,63000.0
2013-11-26 10:00:00,36.76,36.79,36.69,36.77,66700.0,36.76,36.79,36.69,36.77,66700.0
2013-11-26 11:00:00,36.78,36.78,36.66,36.68,56400.0,36.78,36.78,36.66,36.68,56400.0
2013-11-26 12:00:00,36.66,36.74,36.66,36.69,44100.0,36.66,36.74,36.66,36.69,44100.0
2013-11-26 13:00:00,36.69,36.8,36.69,36.78,29200.0,36.69,36.8,36.69,36.78,29200.0
2013-11-26 14:00:00,36.77,36.87,36.75,36.78,36600.0,36.77,36.87,36.75,36.78,36600.0
2013-11-26 15:00:00,36.77,36.78,36.58,36.59,236500.0,36.77,36.78,36.58,36.59,236500.0
2013-11-27 09:30:00,36.62,36.69,36.52,36.57,46000.0,36.62,36.69,36.52,36.57,46000.0
2013-11-27 10:00:00,36.59,36.65,36.55,36.58,43200.0,36.59,36.65,36.55,36.58,43200.0
2013-11-27 11:00:00,36.6,36.8,36.59,36.79,42500.0,36.6,36.8,36.59,36.79,42500.0
2013-11-27 12:00:00,36.79,36.82,36.69,36.69,54100.0,36.79,36.82,36.69,36.69,54100.0
2013-11-27 13:00:00,36.69,36.75,36.66,36.66,31500.0,36.69,36.75,36.66,36.66,31500.0
2013-11-27 14:00:00,36.66,36.89,36.66,36.87,41100.0,36.66,36.89,36.66,36.87,41100.0
2013-11-27 15:00:00,36.87,36.87,36.76,36.76,86600.0,36.87,36.87,36.76,36.76,86600.0
2013-11-29 09:30:00,36.85,36.85,36.61,36.65,15700.0,36.85,36.85,36.61,36.65,15700.0
2013-11-29 10:00:00,36.66,36.72,36.56,36.62,32100.0,36.66,36.72,36.56,36.62,32100.0
2013-11-29 11:00:00,36.62,36.73,36.58,36.72,24000.0,36.62,36.73,36.58,36.72,24000.0
2013-11-29 12:00:00,36.72,36.78,36.6,36.65,84000.0,36.72,36.78,36.6,36.65,84000.0
2013-12-02 09:30:00,36.49,36.67,36.23,36.6,31900.0,36.49,36.67,36.23,36.6,31900.0
2013-12-02 10:00:00,36.62,36.91,36.56,36.77,51200.0,36.62,36.91,36.56,36.77,51200.0
2013-12-02 11:00:00,36.78,36.8,36.58,36.75,35500.0,36.78,36.8,36.58,36.75,35500.0
2013-12-02 12:00:00,36.76,36.8,36.66,36.79,26200.0,36.76,36.8,36.66,36.79,26200.0
2013-12-02 13:00:00,36.79,36.8,36.71,36.74,37800.0,36.79,36.8,36.71,36.74,37800.0
2013-12-02 14:00:00,36.75,36.77,36.61,36.67,51600.0,36.75,36.77,36.61,36.67,51600.0
2013-12-02 15:00:00,36.67,36.67,36.41,36.44,148300.0,36.67,36.67,36.41,36.44,148300.0
2013-12-03 09:30:00,36.21,36.75,36.21,36.54,21200.0,36.21,36.75,36.21,36.54,21200.0
2013-12-03 10:00:00,36.54,36.75,36.46,36.72,91900.0,36.54,36.75,36.46,36.72,91900.0
2013-12-03 11:00:00,36.71,36.77,36.62,36.65,49300.0,36.71,36.77,36.62,36.65,49300.0
2013-12-03 12:00:00,36.66,36.72,36.62,36.68,38100.0,36.66,36.72,36.62,36.68,38100.0
2013-12-03 13:00:00,36.69,36.69,36.57,36.61,26200.0,36.69,36.69,36.57,36.61,26200.0
2013-12-03 14:00:00,36.61,36.71,36.57,36.68,54400.0,36.61,36.71,36.57,36.68,54400.0
2013-12-03 15:00:00,36.68,36.7,36.56,36.69,132800.0,36.68,36.7,36.56,36.69,132800.0
2013-12-04 09:30:00,36.37,36.55,36.37,36.55,37000.0,36.37,36.55,36.37,36.55,37000.0
2013-12-04 10:00:00,36.55,36.74,36.53,36.74,63200.0,36.55,36.74,36.53,36.74,63200.0
2013-12-04 11:00:00,36.71,36.76,36.63,36.69,64200.0,36.71,36.76,36.63,36.69,64200.0
2013-12-04 12:00:00,36.65,36.69,36.53,36.59,63200.0,36.65,36.69,36.53,36.59,63200.0
2013-12-04 13:00:00,36.59,36.63,36.33,36.45,111500.0,36.59,36.63,36.33,36.45,111500.0
2013-12-04 14:00:00,36.45,36.7,36.45,36.68,190600.0,36.45,36.7,36.45,36.68,190600.0
2013-12-04 15:00:00,36.69,36.74,36.45,36.48,303100.0,36.69,36.74,36.45,36.48,303100.0
2013-12-05 09:30:00,36.38,37.3,36.0,37.14,480000.0,36.38,37.3,36.0,37.14,480000.0
2013-12-05 10:00:00,37.17,37.34,37.01,37.15,244500.0,37.17,37.34,37.01,37.15,244500.0
2013-12-05 11:00:00,37.14,37.45,36.98,37.09,208200.0,37.14,37.45,36.98,37.09,208200.0
2013-12-05 12:00:00,37.09,37.29,37.06,37.25,157100.0,37.09,37.29,37.06,37.25,157100.0
2013-12-05 13:00:00,37.27,37.27,37.13,37.18,77500.0,37.27,37.27,37.13,37.18,77500.0
2013-12-05 14:00:00,37.18,37.21,37.04,37.14,149000.0,37.18,37.21,37.04,37.14,149000.0
2013-12-05 15:00:00,37.12,37.42,37.04,37.41,468500.0,37.12,37.42,37.04,37.41,468500.0
2013-12-06 09:30:00,37.72,37.89,37.43,37.78,57900.0,37.72,37.89,37.43,37.78,57900.0
2013-12-06 10:00:00,37.78,37.98,37.78,37.97,103500.0,37.78,37.98,37.78,37.97,103500.0
2013-12-06 11:00:00,37.97,38.01,37.9,37.97,103000.0,37.97,38.01,37.9,37.97,103000.0
2013-12-06 12:00:00,37.97,38.11,37.95,38.05,115000.0,37.97,38.11,37.95,38.05,115000.0
2013-12-06 13:00:00,38.05,38.06,37.96,37.98,112200.0,38.05,38.06,37.96,37.98,112200.0
2013-12-06 14:00:00,37.98,38.02,37.97,38.0,110700.0,37.98,38.02,37.97,38.0,110700.0
2013-12-06 15:00:00,38.0,38.03,37.94,37.94,235900.0,38.0,38.03,37.94,37.94,235900.0
2013-12-09 09:30:00,37.86,38.2,37.86,38.18,88900.0,37.86,38.2,37.86,38.18,88900.0
2013-12-09 10:00:00,38.18,38.19,38.06,38.16,198900.0,38.18,38.19,38.06,38.16,198900.0
2013-12-09 11:00:00,38.16,38.16,37.94,38.01,254600.0,38.16,38.16,37.94,38.01,254600.0
2013-12-09 12:00:00,38.0,38.04,37.93,38.0,157700.0,38.0,38.04,37.93,38.0,157700.0
2013-12-09 13:00:00,38.0,38.02,37.89,37.9,115600.0,38.0,38.02,37.89,37.9,115600.0
2013-12-09 14:00:00,37.91,38.2,37.86,37.87,268900.0,37.91,38.2,37.86,37.87,268900.0
2013-12-09 15:00:00,37.87,37.91,37.57,37.75,581200.0,37.87,37.91,37.57,37.75,581200.0
2013-12-10 09:30:00,37.53,37.76,37.5,37.74,72200.0,37.53,37.76,37.5,37.74,72200.0
2013-12-10 10:00:00,37.75,38.28,37.72,38.14,170200.0,37.75,38.28,37.72,38.14,170200.0
2013-12-10 11:00:00,38.15,38.15,37.91,38.02,114800.0,38.15,38.15,37.91,38.02,114800.0
2013-12-10 12:00:00,38.02,38.19,37.98,38.1,117100.0,38.02,38.19,37.98,38.1,117100.0
2013-12-10 13:00:00,38.1,38.16,37.98,37.99,108500.0,38.1,38.16,37.98,37.99,108500.0
2013-12-10 14:00:00,38.0,38.13,37.92,38.13,127200.0,38.0,38.13,37.92,38.13,127200.0
2013-12-10 15:00:00,38.12,38.26,38.11,38.11,340100.0,38.12,38.26,38.11,38.11,340100.0
2013-12-11 09:30:00,38.21,38.36,38.1,38.16,75900.0,38.21,38.36,38.1,38.16,75900.0
2013-12-11 10:00:00,38.16,38.24,38.0,38.05,128800.0,38.16,38.24,38.0,38.05,128800.0
2013-12-11 11:00:00,38.05,38.11,37.86,37.9,98100.0,38.05,38.11,37.86,37.9,98100.0
2013-12-11 12:00:00,37.91,38.05,37.85,37.97,144500.0,37.91,38.05,37.85,37.97,144500.0
2013-12-11 13:00:00,37.97,38.17,37.97,38.15,83600.0,37.97,38.17,37.97,38.15,83600.0
2013-12-11 14:00:00,38.11,38.16,38.05,38.13,146100.0,38.11,38.16,38.05,38.13,146100.0
2013-12-11 15:00:00,38.13,38.18,37.95,37.96,426400.0,38.13,38.18,37.95,37.96,426400.0
2013-12-12 09:30:00,38.01,38.25,37.96,38.04,76700.0,38.01,38.25,37.96,38.04,76700.0
2013-12-12 10:00:00,38.03,38.24,38.0,38.21,129400.0,38.03,38.24,38.0,38.21,129400.0
2013-12-12 11:00:00,38.21,38.29,38.19,38.24,92600.0,38.21,38.29,38.19,38.24,92600.0
2013-12-12 12:00:00,38.23,38.25,38.14,38.17,85400.0,38.23,38.25,38.14,38.17,85400.0
2013-12-12 13:00:00,38.18,38.26,38.16,38.26,87800.0,38.18,38.26,38.16,38.26,87800.0
2013-12-12 14:00:00,38.25,38.32,38.15,38.27,197700.0,38.25,38.32,38.15,38.27,197700.0
2013-12-12 15:00:00,38.27,38.27,38.04,38.07,261400.0,38.27,38.27,38.04,38.07,261400.0
2013-12-13 09:30:00,38.1,38.59,38.06,38.52,134600.0,38.1,38.59,38.06,38.52,134600.0
2013-12-13 10:00:00,38.52,38.72,38.37,38.41,165700.0,38.52,38.72,38.37,38.41,165700.0
2013-12-13 11:00:00,38.41,38.44,38.25,38.35,96400.0,38.41,38.44,38.25,38.35,96400.0
2013-12-13 12:00:00,38.35,38.43,38.29,38.37,89500.0,38.35,38.43,38.29,38.37,89500.0
2013-12-13 13:00:00,38.38,38.42,38.28,38.32,58900.0,38.38,38.42,38.28,38.32,58900.0
2013-12-13 14:00:00,38.32,38.33,38.16,38.17,133200.0,38.32,38.33,38.16,38.17,133200.0
2013-12-13 15:00:00,38.17,38.21,38.12,38.14,237200.0,38.17,38.21,38.12,38.14,237200.0
2013-12-16 09:30:00,38.2,38.68,38.14,38.62,61400.0,38.2,38.68,38.14,38.62,61400.0
2013-12-16 10:00:00,38.64,38.73,38.55,38.56,71600.0,38.64,38.73,38.55,38.56,71600.0
2013-12-16 11:00:00,38.56,38.6,38.45,38.55,57200.0,38.56,38.6,38.45,38.55,57200.0
2013-12-16 12:00:00,38.57,38.65,38.56,38.6,49200.0,38.57,38.65,38.56,38.6,49200.0
2013-12-16 13:00:00,38.61,38.61,38.48,38.53,84800.0,38.61,38.61,38.48,38.53,84800.0
2013-12-16 14:00:00,38.55,38.63,38.48,38.5,105500.0,38.55,38.63,38.48,38.5,105500.0
2013-12-16 15:00:00,38.49,38.53,38.42,38.45,183400.0,38.49,38.53,38.42,38.45,183400.0
2013-12-17 09:30:00,38.5,38.67,38.33,38.66,57600.0,38.5,38.67,38.33,38.66,57600.0
2013-12-17 10:00:00,38.68,38.76,38.58,38.75,141300.0,38.68,38.76,38.58,38.75,141300.0
2013-12-17 11:00:00,38.74,38.84,38.66,38.82,168100.0,38.74,38.84,38.66,38.82,168100.0
2013-12-17 12:00:00,38.83,38.87,38.81,38.85,111400.0,38.83,38.87,38.81,38.85,111400.0
2013-12-17 13:00:00,38.84,38.89,38.81,38.85,113600.0,38.84,38.89,38.81,38.85,113600.0
2013-12-17 14:00:00,38.86,38.9,38.83,38.89,98100.0,38.86,38.9,38.83,38.89,98100.0
2013-12-17 15:00:00,38.89,38.9,38.8,38.82,236200.0,38.89,38.9,38.8,38.82,236200.0
2013-12-18 09:30:00,38.91,39.0,38.79,38.84,44700.0,38.91,39.0,38.79,38.84,44700.0
2013-12-18 10:00:00,38.84,38.97,38.83,38.9,93600.0,38.84,38.97,38.83,38.9,93600.0
2013-12-18 11:00:00,38.9,38.99,38.85,38.91,86800.0,38.9,38.99,38.85,38.91,86800.0
2013-12-18 12:00:00,38.91,38.96,38.83,38.85,53200.0,38.91,38.96,38.83,38.85,53200.0
2013-12-18 13:00:00,38.85,38.96,38.82,38.94,83600.0,38.85,38.96,38.82,38.94,83600.0
2013-12-18 14:00:00,38.92,39.19,38.82,39.12,187600.0,38.92,39.19,38.82,39.12,187600.0
2013-12-18 15:00:00,39.12,39.43,39.12,39.42,250900.0,39.12,39.43,39.12,39.42,250900.0
2013-12-19 09:30:00,39.26,39.41,39.16,39.27,80000.0,39.26,39.41,39.16,39.27,80000.0
2013-12-19 10:00:00,39.28,39.37,39.19,39.28,91000.0,39.28,39.37,39.19,39.28,91000.0
2013-12-19 11:00:00,39.27,39.37,39.24,39.25,82000.0,39.27,39.37,39.24,39.25,82000.0
2013-12-19 12:00:00,39.25,39.3,39.21,39.24,101900.0,39.25,39.3,39.21,39.24,101900.0
2013-12-19 13:00:00,39.25,39.3,39.19,39.28,98200.0,39.25,39.3,39.19,39.28,98200.0
2013-12-19 14:00:00,39.28,39.29,39.21,39.25,153400.0,39.28,39.29,39.21,39.25,153400.0
2013-12-19 15:00:00,39.25,39.29,39.12,39.14,229200.0,39.25,39.29,39.12,39.14,229200.0
2013-12-20 09:30:00,39.19,39.38,39.19,39.33,163500.0,39.19,39.38,39.19,39.33,163500.0
2013-12-20 10:00:00,39.35,39.49,39.28,39.45,75800.0,39.35,39.49,39.28,39.45,75800.0
2013-12-20 11:00:00,39.45,39.6,39.36,39.6,316600.0,39.45,39.6,39.36,39.6,316600.0
2013-12-20 12:00:00,39.6,39.68,39.57,39.6,57400.0,39.6,39.68,39.57,39.6,57400.0
2013-12-20 13:00:00,39.59,39.69,39.59,39.66,50400.0,39.59,39.69,39.59,39.66,50400.0
2013-12-20 14:00:00,39.66,39.68,39.55,39.56,71400.0,39.66,39.68,39.55,39.56,71400.0
2013-12-20 15:00:00,39.56,39.64,39.53,39.6,204100.0,39.56,39.64,39.53,39.6,204100.0
2013-12-23 09:30:00,39.66,39.93,39.65,39.88,113700.0,39.66,39.93,39.65,39.88,113700.0
2013-12-23 10:00:00,39.89,40.07,39.82,40.06,300400.0,39.89,40.07,39.82,40.06,300400.0
2013-12-23 11:00:00,40.05,40.15,40.04,40.14,108100.0,40.05,40.15,40.04,40.14,108100.0
2013-12-23 12:00:00,40.14,40.2,40.0,40.01,601500.0,40.14,40.2,40.0,40.01,601500.0
2013-12-23 13:00:00,40.0,40.01,39.91,39.95,111200.0,40.0,40.01,39.91,39.95,111200.0
2013-12-23 14:00:00,39.95,39.99,39.88,39.89,57100.0,39.95,39.99,39.88,39.89,57100.0
2013-12-23 15:00:00,39.89,40.02,39.85,40.02,174800.0,39.89,40.02,39.85,40.02,174800.0
2013-12-24 09:30:00,39.76,40.14,39.58,40.04,195400.0,39.76,40.14,39.58,40.04,195400.0
2013-12-24 10:00:00,40.04,40.18,40.03,40.08,66600.0,40.04,40.18,40.03,40.08,66600.0
2013-12-24 11:00:00,40.09,40.19,40.02,40.14,57500.0,40.09,40.19,40.02,40.14,57500.0
2013-12-24 12:00:00,40.14,40.15,40.02,40.06,122200.0,40.14,40.15,40.02,40.06,122200.0
2013-12-26 09:30:00,40.08,40.25,40.0,40.1,29100.0,40.08,40.25,40.0,40.1,29100.0
2013-12-26 10:00:00,40.13,40.2,39.94,39.95,55000.0,40.13,40.2,39.94,39.95,55000.0
2013-12-26 11:00:00,39.98,40.01,39.9,39.93,72300.0,39.98,40.01,39.9,39.93,72300.0
2013-12-26 12:00:00,39.94,39.97,39.88,39.93,36000.0,39.94,39.97,39.88,39.93,36000.0
2013-12-26 13:00:00,39.94,39.98,39.93,39.96,40900.0,39.94,39.98,39.93,39.96,40900.0
2013-12-26 14:00:00,39.97,39.99,39.92,39.97,48200.0,39.97,39.99,39.92,39.97,48200.0
2013-12-26 15:00:00,39.98,39.98,39.92,39.98,168600.0,39.98,39.98,39.92,39.98,168600.0
2013-12-27 09:30:00,40.0,40.13,39.98,40.11,44800.0,40.0,40.13,39.98,40.11,44800.0
2013-12-27 10:00:00,40.1,40.19,40.07,40.18,56600.0,40.1,40.19,40.07,40.18,56600.0
2013-12-27 11:00:00,40.17,40.3,40.16,40.29,55100.0,40.17,40.3,40.16,40.29,55100.0
2013-12-27 12:00:00,40.29,40.29,40.15,40.23,92000.0,40.29,40.29,40.15,40.23,92000.0
2013-12-27 13:00:00,40.23,40.24,40.13,40.24,46700.0,40.23,40.24,40.13,40.24,46700.0
2013-12-27 14:00:00,40.24,40.27,40.19,40.23,66600.0,40.24,40.27,40.19,40.23,66600.0
2013-12-27 15:00:00,40.24,40.27,40.16,40.17,120700.0,40.24,40.27,40.16,40.17,120700.0
2013-12-30 09:30:00,40.1,40.29,40.04,40.26,32600.0,40.1,40.29,40.04,40.26,32600.0
2013-12-30 10:00:00,40.28,40.32,40.24,40.28,65300.0,40.28,40.32,40.24,40.28,65300.0
2013-12-30 11:00:00,40.29,40.33,40.24,40.29,65100.0,40.29,40.33,40.24,40.29,65100.0
2013-12-30 12:00:00,40.29,40.5,40.25,40.46,114100.0,40.29,40.5,40.25,40.46,114100.0
2013-12-30 13:00:00,40.46,40.55,40.44,40.54,59600.0,40.46,40.55,40.44,40.54,59600.0
2013-12-30 14:00:00,40.53,40.6,40.51,40.59,57800.0,40.53,40.6,40.51,40.59,57800.0
2013-12-30 15:00:00,40.59,40.62,40.5,40.61,217300.0,40.59,40.62,40.5,40.61,217300.0
2013-12-31 09:30:00,40.59,40.79,40.42,40.7,40500.0,40.59,40.79,40.42,40.7,40500.0
2013-12-31 10:00:00,40.68,40.74,40.57,40.64,81000.0,40.68,40.74,40.57,40.64,81000.0
2013-12-31 11:00:00,40.65,40.68,40.58,40.61,75300.0,40.65,40.68,40.58,40.61,75300.0
2013-12-31 12:00:00,40.61,40.63,40.56,40.58,56500.0,40.61,40.63,40.56,40.58,56500.0
2013-12-31 13:00:00,40.58,40.58,40.51,40.58,68000.0,40.58,40.58,40.51,40.58,68000.0
2013-12-31 14:00:00,40.57,40.6,40.52,40.55,65300.0,40.57,40.6,40.52,40.55,65300.0
2013-12-31 15:00:00,40.55,40.58,40.5,40.57,142500.0,40.55,40.58,40.5,40.57,142500.0
2014-01-02 09:30:00,40.33,40.55,40.06,40.53,98000.0,40.33,40.55,40.06,40.53,98000.0
2014-01-02 10:00:00,40.47,40.6,40.24,40.28,116900.0,40.47,40.6,40.24,40.28,116900.0
2014-01-02 11:00:00,40.29,40.31,40.17,40.22,107900.0,40.29,40.31,40.17,40.22,107900.0
2014-01-02 12:00:00,40.22,40.31,40.22,40.31,77400.0,40.22,40.31,40.22,40.31,77400.0
2014-01-02 13:00:00,40.3,40.33,40.24,40.31,142300.0,40.3,40.33,40.24,40.31,142300.0
2014-01-02 14:00:00,40.33,40.4,40.33,40.36,104400.0,40.33,40.4,40.33,40.36,104400.0
2014-01-02 15:00:00,40.37,40.45,40.36,40.42,173200.0,40.37,40.45,40.36,40.42,173200.0
2014-01-03 09:30:00,40.51,40.66,40.33,40.6,89900.0,40.51,40.66,40.33,40.6,89900.0
2014-01-03 10:00:00,40.6,40.7,40.58,40.65,120700.0,40.6,40.7,40.58,40.65,120700.0
2014-01-03 11:00:00,40.65,40.67,40.56,40.58,81700.0,40.65,40.67,40.56,40.58,81700.0
2014-01-03 12:00:00,40.58,40.61,40.58,40.59,50900.0,40.58,40.61,40.58,40.59,50900.0
2014-01-03 13:00:00,40.59,40.6,40.56,40.57,59700.0,40.59,40.6,40.56,40.57,59700.0
2014-01-03 14:00:00,40.57,40.58,40.45,40.54,54400.0,40.57,40.58,40.45,40.54,54400.0
2014-01-03 15:00:00,40.54,40.62,40.53,40.62,334400.0,40.54,40.62,40.53,40.62,334400.0
2014-01-06 09:30:00,40.58,40.79,40.34,40.41,68300.0,40.58,40.79,40.34,40.41,68300.0
2014-01-06 10:00:00,40.41,40.51,40.26,40.31,76100.0,40.41,40.51,40.26,40.31,76100.0
2014-01-06 11:00:00,40.29,40.36,40.24,40.31,61400.0,40.29,40.36,40.24,40.31,61400.0
2014-01-06 12:00:00,40.32,40.35,40.23,40.27,51900.0,40.32,40.35,40.23,40.27,51900.0
2014-01-06 13:00:00,40.29,40.37,40.2,40.32,85400.0,40.29,40.37,40.2,40.32,85400.0
2014-01-06 14:00:00,40.33,40.38,40.28,40.33,55500.0,40.33,40.38,40.28,40.33,55500.0
2014-01-06 15:00:00,40.33,40.37,40.16,40.24,246100.0,40.33,40.37,40.16,40.24,246100.0
2014-01-07 09:30:00,40.3,40.49,40.22,40.34,304500.0,40.3,40.49,40.22,40.34,304500.0
2014-01-07 10:00:00,40.34,40.4,40.18,40.37,202100.0,40.34,40.4,40.18,40.37,202100.0
2014-01-07 11:00:00,40.39,40.47,40.29,40.31,71000.0,40.39,40.47,40.29,40.31,71000.0
2014-01-07 12:00:00,40.32,40.4,40.27,40.39,73600.0,40.32,40.4,40.27,40.39,73600.0
2014-01-07 13:00:00,40.39,40.42,40.28,40.3,120400.0,40.39,40.42,40.28,40.3,120400.0
2014-01-07 14:00:00,40.3,40.36,40.24,40.3,112500.0,40.3,40.36,40.24,40.3,112500.0
2014-01-07 15:00:00,40.31,40.4,40.31,40.34,216300.0,40.31,40.4,40.31,40.34,216300.0
2014-01-08 09:30:00,40.39,40.44,39.99,40.16,40600.0,40.39,40.44,39.99,40.16,40600.0
2014-01-08 10:00:00,40.16,40.36,40.13,40.34,79300.0,40.16,40.36,40.13,40.34,79300.0
2014-01-08 11:00:00,40.36,40.59,40.29,40.58,55300.0,40.36,40.59,40.29,40.58,55300.0
2014-01-08 12:00:00,40.58,40.6,40.49,40.53,38600.0,40.58,40.6,40.49,40.53,38600.0
2014-01-08 13:00:00,40.52,40.6,40.49,40.58,46100.0,40.52,40.6,40.49,40.58,46100.0
2014-01-08 14:00:00,40.57,40.6,40.47,40.57,59800.0,40.57,40.6,40.47,40.57,59800.0
2014-01-08 15:00:00,40.56,40.78,40.48,40.77,256600.0,40.56,40.78,40.48,40.77,256600.0
2014-01-09 09:30:00,40.73,40.98,40.55,40.91,55600.0,40.73,40.98,40.55,40.91,55600.0
2014-01-09 10:00:00,40.92,40.96,40.72,40.74,98600.0,40.92,40.96,40.72,40.74,98600.0
2014-01-09 11:00:00,40.75,40.89,40.67,40.84,68100.0,40.75,40.89,40.67,40.84,68100.0
2014-01-09 12:00:00,40.86,40.98,40.83,40.94,70300.0,40.86,40.98,40.83,40.94,70300.0
2014-01-09 13:00:00,40.95,40.95,40.83,40.87,52900.0,40.95,40.95,40.83,40.87,52900.0
2014-01-09 14:00:00,40.85,40.89,40.74,40.87,68000.0,40.85,40.89,40.74,40.87,68000.0
2014-01-09 15:00:00,40.87,40.95,40.85,40.94,164500.0,40.87,40.95,40.85,40.94,164500.0
2014-01-10 09:30:00,40.96,41.06,40.8,40.95,56700.0,40.96,41.06,40.8,40.95,56700.0
2014-01-10 10:00:00,40.97,41.11,40.8,41.06,69700.0,40.97,41.11,40.8,41.06,69700.0
2014-01-10 11:00:00,41.03,41.04,40.85,40.94,53200.0,41.03,41.04,40.85,40.94,53200.0
2014-01-10 12:00:00,40.94,41.09,40.89,41.04,53700.0,40.94,41.09,40.89,41.04,53700.0
2014-01-10 13:00:00,41.05,41.08,40.98,41.0,30300.0,41.05,41.08,40.98,41.0,30300.0
2014-01-10 14:00:00,41.0,41.08,41.0,41.04,68600.0,41.0,41.08,41.0,41.04,68600.0
2014-01-10 15:00:00,41.05,41.15,41.04,41.12,155300.0,41.05,41.15,41.04,41.12,155300.0
2014-01-13 09:30:00,40.96,41.13,40.7,40.99,25400.0,40.96,41.13,40.7,40.99,25400.0
2014-01-13 10:00:00,40.98,41.15,40.98,41.09,33500.0,40.98,41.15,40.98,41.09,33500.0
2014-01-13 11:00:00,41.08,41.09,41.0,41.05,25900.0,41.08,41.09,41.0,41.05,25900.0
2014-01-13 12:00:00,41.04,41.05,40.81,40.81,30500.0,41.04,41.05,40.81,40.81,30500.0
2014-01-13 13:00:00,40.81,40.82,40.7,40.76,20500.0,40.81,40.82,40.7,40.76,20500.0
2014-01-13 14:00:00,40.76,40.76,40.56,40.7,72800.0,40.76,40.76,40.56,40.7,72800.0
2014-01-13 15:00:00,40.69,40.7,40.52,40.63,186500.0,40.69,40.7,40.52,40.63,186500.0
2014-01-14 09:30:00,40.86,40.88,40.65,40.67,28800.0,40.86,40.88,40.65,40.67,28800.0
2014-01-14 10:00:00,40.71,40.88,40.69,40.88,56600.0,40.71,40.88,40.69,40.88,56600.0
2014-01-14 11:00:00,40.92,41.0,40.85,40.91,26400.0,40.92,41.0,40.85,40.91,26400.0
2014-01-14 12:00:00,40.91,40.98,40.85,40.98,38100.0,40.91,40.98,40.85,40.98,38100.0
2014-01-14 13:00:00,40.98,41.0,40.94,40.98,33000.0,40.98,41.0,40.94,40.98,33000.0
2014-01-14 14:00:00,40.98,41.03,40.91,41.02,70500.0,40.98,41.03,40.91,41.02,70500.0
2014-01-14 15:00:00,41.01,41.08,41.01,41.03,97300.0,41.01,41.08,41.01,41.03,97300.0
2014-01-15 09:30:00,41.18,41.33,41.05,41.18,31400.0,41.18,41.33,41.05,41.18,31400.0
2014-01-15 10:00:00,41.2,41.27,41.14,41.17,97600.0,41.2,41.27,41.14,41.17,97600.0
2014-01-15 11:00:00,41.16,41.34,41.16,41.34,107500.0,41.16,41.34,41.16,41.34,107500.0
2014-01-15 12:00:00,41.34,41.36,41.23,41.27,49700.0,41.34,41.36,41.23,41.27,49700.0
2014-01-15 13:00:00,41.26,41.34,41.22,41.29,80500.0,41.26,41.34,41.22,41.29,80500.0
2014-01-15 14:00:00,41.31,41.33,41.2,41.21,60700.0,41.31,41.33,41.2,41.21,60700.0
2014-01-15 15:00:00,41.21,41.25,41.16,41.18,163000.0,41.21,41.25,41.16,41.18,163000.0
2014-01-16 09:30:00,41.12,41.12,40.93,41.02,41400.0,41.12,41.12,40.93,41.02,41400.0
2014-01-16 10:00:00,41.01,41.18,41.0,41.04,46800.0,41.01,41.18,41.0,41.04,46800.0
2014-01-16 11:00:00,41.06,41.11,41.02,41.08,29500.0,41.06,41.11,41.02,41.08,29500.0
2014-01-16 12:00:00,41.08,41.08,40.93,40.94,23900.0,41.08,41.08,40.93,40.94,23900.0
2014-01-16 13:00:00,40.94,40.97,40.9,40.94,30900.0,40.94,40.97,40.9,40.94,30900.0
2014-01-16 14:00:00,40.95,40.97,40.91,40.93,55100.0,40.95,40.97,40.91,40.93,55100.0
2014-01-16 15:00:00,40.93,40.95,40.84,40.95,160400.0,40.93,40.95,40.84,40.95,160400.0
2014-01-17 09:30:00,40.91,40.99,40.66,40.76,43500.0,40.91,40.99,40.66,40.76,43500.0
2014-01-17 10:00:00,40.78,41.01,40.75,41.01,44100.0,40.78,41.01,40.75,41.01,44100.0
2014-01-17 11:00:00,41.01,41.15,41.01,41.09,29400.0,41.01,41.15,41.01,41.09,29400.0
2014-01-17 12:00:00,41.1,41.19,41.09,41.09,34000.0,41.1,41.19,41.09,41.09,34000.0
2014-01-17 13:00:00,41.1,41.13,41.02,41.12,34500.0,41.1,41.13,41.02,41.12,34500.0
2014-01-17 14:00:00,41.12,41.19,41.11,41.13,55000.0,41.12,41.19,41.11,41.13,55000.0
2014-01-17 15:00:00,41.14,41.19,41.07,41.08,113600.0,41.14,41.19,41.07,41.08,113600.0
2014-01-21 09:30:00,41.25,41.5,41.15,41.47,51600.0,41.25,41.5,41.15,41.47,51600.0
2014-01-21 10:00:00,41.48,41.48,41.29,41.37,55300.0,41.48,41.48,41.29,41.37,55300.0
2014-01-21 11:00:00,41.38,41.39,41.21,41.32,46900.0,41.38,41.39,41.21,41.32,46900.0
2014-01-21 12:00:00,41.3,41.43,41.28,41.4,58300.0,41.3,41.43,41.28,41.4,58300.0
2014-01-21 13:00:00,41.41,41.5,41.4,41.49,50900.0,41.41,41.5,41.4,41.49,50900.0
2014-01-21 14:00:00,41.48,41.58,41.45,41.48,97900.0,41.48,41.58,41.45,41.48,97900.0
2014-01-21 15:00:00,41.48,41.62,41.47,41.6,160400.0,41.48,41.62,41.47,41.6,160400.0
2014-01-22 09:30:00,41.56,41.56,41.29,41.4,56700.0,41.56,41.56,41.29,41.4,56700.0
2014-01-22 10:00:00,41.41,41.49,41.35,41.44,72500.0,41.41,41.49,41.35,41.44,72500.0
2014-01-22 11:00:00,41.44,41.44,41.36,41.4,60700.0,41.44,41.44,41.36,41.4,60700.0
2014-01-22 12:00:00,41.4,41.55,41.38,41.48,46200.0,41.4,41.55,41.38,41.48,46200.0
2014-01-22 13:00:00,41.47,41.47,41.37,41.4,59300.0,41.47,41.47,41.37,41.4,59300.0
2014-01-22 14:00:00,41.4,41.44,41.34,41.4,66000.0,41.4,41.44,41.34,41.4,66000.0
2014-01-22 15:00:00,41.4,41.44,41.26,41.29,220000.0,41.4,41.44,41.26,41.29,220000.0
2014-01-23 09:30:00,41.05,41.11,40.98,41.03,39800.0,41.05,41.11,40.98,41.03,39800.0
2014-01-23 10:00:00,41.03,41.06,40.89,40.93,65800.0,41.03,41.06,40.89,40.93,65800.0
2014-01-23 11:00:00,40.91,40.93,40.83,40.89,30700.0,40.91,40.93,40.83,40.89,30700.0
2014-01-23 12:00:00,40.88,40.89,40.79,40.86,60600.0,40.88,40.89,40.79,40.86,60600.0
2014-01-23 13:00:00,40.85,40.88,40.76,40.81,40200.0,40.85,40.88,40.76,40.81,40200.0
2014-01-23 14:00:00,40.81,40.87,40.81,40.84,76000.0,40.81,40.87,40.81,40.84,76000.0
2014-01-23 15:00:00,40.84,40.99,40.79,40.96,245900.0,40.84,40.99,40.79,40.96,245900.0
2014-01-24 09:30:00,40.64,40.9,40.49,40.59,29400.0,40.64,40.9,40.49,40.59,29400.0
2014-01-24 10:00:00,40.58,40.61,40.37,40.42,52400.0,40.58,40.61,40.37,40.42,52400.0
2014-01-24 11:00:00,40.44,40.45,40.27,40.38,45400.0,40.44,40.45,40.27,40.38,45400.0
2014-01-24 12:00:00,40.38,40.4,40.28,40.36,41000.0,40.38,40.4,40.28,40.36,41000.0
2014-01-24 13:00:00,40.36,40.39,40.26,40.27,42100.0,40.36,40.39,40.26,40.27,42100.0
2014-01-24 14:00:00,40.27,40.3,40.19,40.26,70400.0,40.27,40.3,40.19,40.26,70400.0
2014-01-24 15:00:00,40.26,40.26,40.09,40.1,144900.0,40.26,40.26,40.09,40.1,144900.0
2014-01-27 09:30:00,39.97,40.27,39.35,39.79,58900.0,39.97,40.27,39.35,39.79,58900.0
2014-01-27 10:00:00,39.77,39.85,39.52,39.56,97600.0,39.77,39.85,39.52,39.56,97600.0
2014-01-27 11:00:00,39.56,39.81,39.56,39.69,62800.0,39.56,39.81,39.56,39.69,62800.0
2014-01-27 12:00:00,39.69,39.69,39.53,39.55,51400.0,39.69,39.69,39.53,39.55,51400.0
2014-01-27 13:00:00,39.54,39.65,39.5,39.6,55800.0,39.54,39.65,39.5,39.6,55800.0
2014-01-27 14:00:00,39.6,39.73,39.6,39.72,40200.0,39.6,39.73,39.6,39.72,40200.0
2014-01-27 15:00:00,39.72,39.77,39.48,39.49,115900.0,39.72,39.77,39.48,39.49,115900.0
2014-01-28 09:30:00,39.6,39.86,39.5,39.66,31900.0,39.6,39.86,39.5,39.66,31900.0
2014-01-28 10:00:00,39.68,39.81,39.62,39.75,70300.0,39.68,39.81,39.62,39.75,70300.0
2014-01-28 11:00:00,39.74,39.8,39.62,39.65,34900.0,39.74,39.8,39.62,39.65,34900.0
2014-01-28 12:00:00,39.65,39.66,39.51,39.57,41000.0,39.65,39.66,39.51,39.57,41000.0
2014-01-28 13:00:00,39.58,39.61,39.48,39.5,114400.0,39.58,39.61,39.48,39.5,114400.0
2014-01-28 14:00:00,39.49,39.7,39.49,39.7,77300.0,39.49,39.7,39.49,39.7,77300.0
2014-01-28 15:00:00,39.7,39.88,39.69,39.87,144000.0,39.7,39.88,39.69,39.87,144000.0
2014-01-29 09:30:00,39.5,39.9,39.5,39.83,60900.0,39.5,39.9,39.5,39.83,60900.0
2014-01-29 10:00:00,39.84,39.99,39.78,39.99,92300.0,39.84,39.99,39.78,39.99,92300.0
2014-01-29 11:00:00,40.0,40.18,39.97,40.17,90800.0,40.0,40.18,39.97,40.17,90800.0
2014-01-29 12:00:00,40.17,40.18,39.95,40.06,57400.0,40.17,40.18,39.95,40.06,57400.0
2014-01-29 13:00:00,40.05,40.08,40.01,40.04,53500.0,40.05,40.08,40.01,40.04,53500.0
2014-01-29 14:00:00,40.06,40.14,39.88,39.97,128000.0,40.06,40.14,39.88,39.97,128000.0
2014-01-29 15:00:00,39.97,40.05,39.85,39.99,189800.0,39.97,40.05,39.85,39.99,189800.0
2014-01-30 09:30:00,39.58,40.09,39.48,40.07,119000.0,39.58,40.09,39.48,40.07,119000.0
2014-01-30 10:00:00,40.05,40.05,39.82,39.9,135000.0,40.05,40.05,39.82,39.9,135000.0
2014-01-30 11:00:00,39.91,40.14,39.89,40.09,59300.0,39.91,40.14,39.89,40.09,59300.0
2014-01-30 12:00:00,40.08,40.28,40.06,40.25,97400.0,40.08,40.28,40.06,40.25,97400.0
2014-01-30 13:00:00,40.25,40.42,40.24,40.42,55600.0,40.25,40.42,40.24,40.42,55600.0
2014-01-30 14:00:00,40.41,40.5,40.4,40.47,86300.0,40.41,40.5,40.4,40.47,86300.0
2014-01-30 15:00:00,40.48,40.6,40.47,40.53,273100.0,40.48,40.6,40.47,40.53,273100.0
2014-01-31 09:30:00,39.94,40.06,39.46,39.87,67500.0,39.94,40.06,39.46,39.87,67500.0
2014-01-31 10:00:00,39.84,39.9,39.69,39.83,111100.0,39.84,39.9,39.69,39.83,111100.0
2014-01-31 11:00:00,39.84,40.15,39.84,40.15,78700.0,39.84,40.15,39.84,40.15,78700.0
2014-01-31 12:00:00,40.15,40.28,40.14,40.2,114200.0,40.15,40.28,40.14,40.2,114200.0
2014-01-31 13:00:00,40.2,40.21,39.94,40.01,69900.0,40.2,40.21,39.94,40.01,69900.0
2014-01-31 14:00:00,40.01,40.05,39.94,40.02,50700.0,40.01,40.05,39.94,40.02,50700.0
2014-01-31 15:00:00,40.01,40.01,39.76,39.85,211500.0,40.01,40.01,39.76,39.85,211500.0
2014-02-03 09:30:00,39.8,39.9,39.52,39.63,23100.0,39.8,39.9,39.52,39.63,23100.0
2014-02-03 10:00:00,39.62,39.63,38.93,39.01,142100.0,39.62,39.63,38.93,39.01,142100.0
2014-02-03 11:00:00,38.99,39.0,38.71,38.72,164500.0,38.99,39.0,38.71,38.72,164500.0
2014-02-03 12:00:00,38.72,38.78,38.61,38.68,199700.0,38.72,38.78,38.61,38.68,199700.0
2014-02-03 13:00:00,38.69,38.72,38.3,38.39,134800.0,38.69,38.72,38.3,38.39,134800.0
2014-02-03 14:00:00,38.4,38.55,38.37,38.46,104000.0,38.4,38.55,38.37,38.46,104000.0
2014-02-03 15:00:00,38.46,38.62,38.28,38.4,344600.0,38.46,38.62,38.28,38.4,344600.0
2014-02-04 09:30:00,38.53,38.73,38.25,38.54,30100.0,38.53,38.73,38.25,38.54,30100.0
2014-02-04 10:00:00,38.54,38.66,38.51,38.57,67000.0,38.54,38.66,38.51,38.57,67000.0
2014-02-04 11:00:00,38.54,38.89,38.54,38.89,49400.0,38.54,38.89,38.54,38.89,49400.0
2014-02-04 12:00:00,38.9,39.02,38.86,39.0,76800.0,38.9,39.02,38.86,39.0,76800.0
2014-02-04 13:00:00,39.0,39.04,38.92,38.95,87100.0,39.0,39.04,38.92,38.95,87100.0
2014-02-04 14:00:00,38.95,39.11,38.91,39.06,99800.0,38.95,39.11,38.91,39.06,99800.0
2014-02-04 15:00:00,39.06,39.12,38.98,39.12,178700.0,39.06,39.12,38.98,39.12,178700.0
2014-02-05 09:30:00,39.06,39.14,38.88,38.93,19400.0,39.06,39.14,38.88,38.93,19400.0
2014-02-05 10:00:00,38.94,39.08,38.61,38.81,48000.0,38.94,39.08,38.61,38.81,48000.0
2014-02-05 11:00:00,38.79,38.91,38.64,38.88,35200.0,38.79,38.91,38.64,38.88,35200.0
2014-02-05 12:00:00,38.89,38.94,38.84,38.9,61300.0,38.89,38.94,38.84,38.9,61300.0
2014-02-05 13:00:00,38.9,38.94,38.86,38.87,100600.0,38.9,38.94,38.86,38.87,100600.0
2014-02-05 14:00:00,38.88,38.92,38.81,38.81,47800.0,38.88,38.92,38.81,38.81,47800.0
2014-02-05 15:00:00,38.83,38.98,38.81,38.96,261100.0,38.83,38.98,38.81,38.96,261100.0
2014-02-06 09:30:00,38.99,39.16,38.81,39.07,19200.0,38.99,39.16,38.81,39.07,19200.0
2014-02-06 10:00:00,39.07,39.2,39.03,39.19,24300.0,39.07,39.2,39.03,39.19,24300.0
2014-02-06 11:00:00,39.18,39.23,39.06,39.07,30600.0,39.18,39.23,39.06,39.07,30600.0
2014-02-06 12:00:00,39.08,39.13,39.07,39.1,19500.0,39.08,39.13,39.07,39.1,19500.0
2014-02-06 13:00:00,39.1,39.11,39.01,39.03,15100.0,39.1,39.11,39.01,39.03,15100.0
2014-02-06 14:00:00,39.03,39.13,39.03,39.12,27800.0,39.03,39.13,39.03,39.12,27800.0
2014-02-06 15:00:00,39.12,39.16,39.08,39.09,115500.0,39.12,39.16,39.08,39.09,115500.0
2014-02-07 09:30:00,39.27,39.4,39.23,39.26,16700.0,39.27,39.4,39.23,39.26,16700.0
2014-02-07 10:00:00,39.3,39.46,39.21,39.44,39600.0,39.3,39.46,39.21,39.44,39600.0
2014-02-07 11:00:00,39.46,39.61,39.42,39.57,25800.0,39.46,39.61,39.42,39.57,25800.0
2014-02-07 12:00:00,39.58,39.62,39.52,39.54,24800.0,39.58,39.62,39.52,39.54,24800.0
2014-02-07 13:00:00,39.54,39.69,39.5,39.68,45600.0,39.54,39.69,39.5,39.68,45600.0
2014-02-07 14:00:00,39.68,39.73,39.63,39.65,34100.0,39.68,39.73,39.63,39.65,34100.0
2014-02-07 15:00:00,39.66,39.77,39.66,39.76,106500.0,39.66,39.77,39.66,39.76,106500.0
2014-02-10 09:30:00,39.7,39.73,39.37,39.67,43500.0,39.7,39.73,39.37,39.67,43500.0
2014-02-10 10:00:00,39.66,39.77,39.38,39.44,63800.0,39.66,39.77,39.38,39.44,63800.0
2014-02-10 11:00:00,39.43,39.55,39.35,39.5,39300.0,39.43,39.55,39.35,39.5,39300.0
2014-02-10 12:00:00,39.46,39.6,39.45,39.58,37700.0,39.46,39.6,39.45,39.58,37700.0
2014-02-10 13:00:00,39.59,39.72,39.57,39.71,95400.0,39.59,39.72,39.57,39.71,95400.0
2014-02-10 14:00:00,39.72,39.81,39.64,39.8,65000.0,39.72,39.81,39.64,39.8,65000.0
2014-02-10 15:00:00,39.81,39.95,39.81,39.94,148500.0,39.81,39.95,39.81,39.94,148500.0
2014-02-11 09:30:00,40.07,40.1,39.98,40.04,31000.0,40.07,40.1,39.98,40.04,31000.0
2014-02-11 10:00:00,40.05,40.18,40.01,40.14,44000.0,40.05,40.18,40.01,40.14,44000.0
2014-02-11 11:00:00,40.15,40.37,40.13,40.37,39700.0,40.15,40.37,40.13,40.37,39700.0
2014-02-11 12:00:00,40.38,40.4,40.34,40.38,29800.0,40.38,40.4,40.34,40.38,29800.0
2014-02-11 13:00:00,40.39,40.61,40.39,40.58,60000.0,40.39,40.61,40.39,40.58,60000.0
2014-02-11 14:00:00,40.57,40.59,40.47,40.51,38400.0,40.57,40.59,40.47,40.51,38400.0
2014-02-11 15:00:00,40.51,40.59,40.48,40.58,142500.0,40.51,40.59,40.48,40.58,142500.0
2014-02-12 09:30:00,40.73,40.84,40.52,40.74,49000.0,40.73,40.84,40.52,40.74,49000.0
2014-02-12 10:00:00,40.74,40.76,40.5,40.5,65900.0,40.74,40.76,40.5,40.5,65900.0
2014-02-12 11:00:00,40.5,40.57,40.35,40.36,47900.0,40.5,40.57,40.35,40.36,47900.0
2014-02-12 12:00:00,40.35,40.49,40.33,40.47,35600.0,40.35,40.49,40.33,40.47,35600.0
2014-02-12 13:00:00,40.47,40.54,40.42,40.51,33600.0,40.47,40.54,40.42,40.51,33600.0
2014-02-12 14:00:00,40.51,40.52,40.33,40.36,31500.0,40.51,40.52,40.33,40.36,31500.0
2014-02-12 15:00:00,40.36,40.63,40.36,40.63,142500.0,40.36,40.63,40.36,40.63,142500.0
2014-02-13 09:30:00,40.43,40.78,40.27,40.61,23300.0,40.43,40.78,40.27,40.61,23300.0
2014-02-13 10:00:00,40.61,40.93,40.61,40.93,31200.0,40.61,40.93,40.61,40.93,31200.0
2014-02-13 11:00:00,40.93,41.0,40.9,40.97,25300.0,40.93,41.0,40.9,40.97,25300.0
2014-02-13 12:00:00,40.95,40.98,40.91,40.97,18300.0,40.95,40.98,40.91,40.97,18300.0
2014-02-13 13:00:00,40.96,41.05,40.96,41.0,77300.0,40.96,41.05,40.96,41.0,77300.0
2014-02-13 14:00:00,41.0,41.05,40.96,41.02,51400.0,41.0,41.05,40.96,41.02,51400.0
2014-02-13 15:00:00,41.02,41.1,40.98,41.09,111200.0,41.02,41.1,40.98,41.09,111200.0
2014-02-14 09:30:00,41.07,41.2,40.84,41.0,23100.0,41.07,41.2,40.84,41.0,23100.0
2014-02-14 10:00:00,40.91,41.02,40.9,40.95,44500.0,40.91,41.02,40.9,40.95,44500.0
2014-02-14 11:00:00,40.93,41.02,40.93,40.98,24500.0,40.93,41.02,40.93,40.98,24500.0
2014-02-14 12:00:00,40.99,41.0,40.94,40.99,30600.0,40.99,41.0,40.94,40.99,30600.0
2014-02-14 13:00:00,40.99,41.01,40.96,41.01,34400.0,40.99,41.01,40.96,41.01,34400.0
2014-02-14 14:00:00,41.0,41.04,40.97,40.98,162600.0,41.0,41.04,40.97,40.98,162600.0
2014-02-14 15:00:00,40.98,41.0,40.94,40.98,213300.0,40.98,41.0,40.94,40.98,213300.0
2014-02-18 09:30:00,41.18,41.18,40.92,40.97,54700.0,41.18,41.18,40.92,40.97,54700.0
2014-02-18 10:00:00,40.96,40.98,40.78,40.8,379400.0,40.96,40.98,40.78,40.8,379400.0
2014-02-18 11:00:00,40.8,40.81,40.72,40.79,89800.0,40.8,40.81,40.72,40.79,89800.0
2014-02-18 12:00:00,40.8,40.8,40.77,40.8,66800.0,40.8,40.8,40.77,40.8,66800.0
2014-02-18 13:00:00,40.8,40.8,40.58,40.79,128100.0,40.8,40.8,40.58,40.79,128100.0
2014-02-18 14:00:00,40.8,40.85,40.78,40.84,131100.0,40.8,40.85,40.78,40.84,131100.0
2014-02-18 15:00:00,40.83,40.95,40.82,40.84,291900.0,40.83,40.95,40.82,40.84,291900.0
2014-02-19 09:30:00,40.76,41.05,40.57,40.97,26500.0,40.76,41.05,40.57,40.97,26500.0
2014-02-19 10:00:00,41.01,41.03,40.92,40.98,188100.0,41.01,41.03,40.92,40.98,188100.0
2014-02-19 11:00:00,40.99,41.01,40.9,40.9,113500.0,40.99,41.01,40.9,40.9,113500.0
2014-02-19 12:00:00,40.89,40.92,40.83,40.91,108900.0,40.89,40.92,40.83,40.91,108900.0
2014-02-19 13:00:00,40.91,40.99,40.9,40.95,87900.0,40.91,40.99,40.9,40.95,87900.0
2014-02-19 14:00:00,40.94,41.0,40.84,40.85,113200.0,40.94,41.0,40.84,40.85,113200.0
2014-02-19 15:00:00,40.86,40.9,40.75,40.75,159800.0,40.86,40.9,40.75,40.75,159800.0
2014-02-20 09:30:00,41.24,41.25,39.44,39.51,134900.0,41.24,41.25,39.44,39.51,134900.0
2014-02-20 10:00:00,39.51,40.12,39.2,39.48,171000.0,39.51,40.12,39.2,39.48,171000.0
2014-02-20 11:00:00,39.49,39.82,39.48,39.67,56200.0,39.49,39.82,39.48,39.67,56200.0
2014-02-20 12:00:00,39.67,39.79,39.62,39.7,61300.0,39.67,39.79,39.62,39.7,61300.0
2014-02-20 13:00:00,39.7,39.72,39.46,39.46,96600.0,39.7,39.72,39.46,39.46,96600.0
2014-02-20 14:00:00,39.46,39.72,39.41,39.72,90000.0,39.46,39.72,39.41,39.72,90000.0
2014-02-20 15:00:00,39.72,39.86,39.67,39.85,304300.0,39.72,39.86,39.67,39.85,304300.0
2014-02-21 09:30:00,39.83,39.98,39.76,39.98,96400.0,39.83,39.98,39.76,39.98,96400.0
2014-02-21 10:00:00,39.99,40.08,39.92,40.02,111900.0,39.99,40.08,39.92,40.02,111900.0
2014-02-21 11:00:00,40.03,40.21,40.01,40.18,145000.0,40.03,40.21,40.01,40.18,145000.0
2014-02-21 12:00:00,40.18,40.36,40.18,40.35,62600.0,40.18,40.36,40.18,40.35,62600.0
2014-02-21 13:00:00,40.36,40.37,40.33,40.35,115100.0,40.36,40.37,40.33,40.35,115100.0
2014-02-21 14:00:00,40.35,40.41,40.27,40.37,98400.0,40.35,40.41,40.27,40.37,98400.0
2014-02-21 15:00:00,40.36,40.54,40.36,40.4,244400.0,40.36,40.54,40.36,40.4,244400.0
2014-02-24 09:30:00,40.41,40.61,40.14,40.53,113000.0,40.41,40.61,40.14,40.53,113000.0
2014-02-24 10:00:00,40.53,40.55,40.39,40.39,160000.0,40.53,40.55,40.39,40.39,160000.0
2014-02-24 11:00:00,40.4,40.42,40.28,40.4,157300.0,40.4,40.42,40.28,40.4,157300.0
2014-02-24 12:00:00,40.41,40.49,40.39,40.44,118200.0,40.41,40.49,40.39,40.44,118200.0
2014-02-24 13:00:00,40.44,40.45,40.37,40.38,110100.0,40.44,40.45,40.37,40.38,110100.0
2014-02-24 14:00:00,40.38,40.45,40.38,40.39,196500.0,40.38,40.45,40.38,40.39,196500.0
2014-02-24 15:00:00,40.38,40.38,40.21,40.27,231300.0,40.38,40.38,40.21,40.27,231300.0
2014-02-25 09:30:00,40.22,40.4,39.94,39.96,87700.0,40.22,40.4,39.94,39.96,87700.0
2014-02-25 10:00:00,39.96,40.0,39.85,39.92,107600.0,39.96,40.0,39.85,39.92,107600.0
2014-02-25 11:00:00,39.92,40.09,39.9,39.96,63600.0,39.92,40.09,39.9,39.96,63600.0
2014-02-25 12:00:00,39.95,39.99,39.91,39.94,62800.0,39.95,39.99,39.91,39.94,62800.0
2014-02-25 13:00:00,39.94,40.01,39.91,39.97,34100.0,39.94,40.01,39.91,39.97,34100.0
2014-02-25 14:00:00,39.97,40.0,39.91,39.96,38800.0,39.97,40.0,39.91,39.96,38800.0
2014-02-25 15:00:00,39.96,39.98,39.86,39.98,246800.0,39.96,39.98,39.86,39.98,246800.0
2014-02-26 09:30:00,40.02,40.21,39.62,40.08,20300.0,40.02,40.21,39.62,40.08,20300.0
2014-02-26 10:00:00,40.09,40.35,40.01,40.16,211800.0,40.09,40.35,40.01,40.16,211800.0
2014-02-26 11:00:00,40.16,40.25,40.06,40.09,130200.0,40.16,40.25,40.06,40.09,130200.0
2014-02-26 12:00:00,40.09,40.22,40.03,40.21,30800.0,40.09,40.22,40.03,40.21,30800.0
2014-02-26 13:00:00,40.21,40.23,40.11,40.19,34700.0,40.21,40.23,40.11,40.19,34700.0
2014-02-26 14:00:00,40.2,40.21,39.97,40.06,59100.0,40.2,40.21,39.97,40.06,59100.0
2014-02-26 15:00:00,40.06,40.12,39.94,39.95,230800.0,40.06,40.12,39.94,39.95,230800.0
2014-02-27 09:30:00,39.87,40.06,39.86,39.99,125000.0,39.87,40.06,39.86,39.99,125000.0
2014-02-27 10:00:00,39.99,40.01,39.85,39.91,136700.0,39.99,40.01,39.85,39.91,136700.0
2014-02-27 11:00:00,39.91,40.01,39.88,39.99,80000.0,39.91,40.01,39.88,39.99,80000.0
2014-02-27 12:00:00,39.99,40.1,39.97,40.04,67000.0,39.99,40.1,39.97,40.04,67000.0
2014-02-27 13:00:00,40.05,40.12,40.04,40.04,83900.0,40.05,40.12,40.04,40.04,83900.0
2014-02-27 14:00:00,40.05,40.06,39.91,39.99,99300.0,40.05,40.06,39.91,39.99,99300.0
2014-02-27 15:00:00,39.99,40.03,39.89,40.0,233500.0,39.99,40.03,39.89,40.0,233500.0
2014-02-28 09:30:00,40.14,40.3,39.97,40.24,54800.0,40.14,40.3,39.97,40.24,54800.0
2014-02-28 10:00:00,40.25,40.39,40.23,40.36,194900.0,40.25,40.39,40.23,40.36,194900.0
2014-02-28 11:00:00,40.36,40.46,40.33,40.35,350100.0,40.36,40.46,40.33,40.35,350100.0
2014-02-28 12:00:00,40.37,40.37,40.25,40.31,176500.0,40.37,40.37,40.25,40.31,176500.0
2014-02-28 13:00:00,40.31,40.35,40.27,40.27,61000.0,40.31,40.35,40.27,40.27,61000.0
2014-02-28 14:00:00,40.28,40.29,40.19,40.2,118000.0,40.28,40.29,40.19,40.2,118000.0
2014-02-28 15:00:00,40.2,40.47,40.1,40.39,381200.0,40.2,40.47,40.1,40.39,381200.0
2014-03-03 09:30:00,39.42,39.94,39.32,39.8,105900.0,39.42,39.94,39.32,39.8,105900.0
2014-03-03 10:00:00,39.82,39.89,39.65,39.71,110200.0,39.82,39.89,39.65,39.71,110200.0
2014-03-03 11:00:00,39.71,39.75,39.56,39.58,82600.0,39.71,39.75,39.56,39.58,82600.0
2014-03-03 12:00:00,39.58,39.77,39.54,39.77,57700.0,39.58,39.77,39.54,39.77,57700.0
2014-03-03 13:00:00,39.77,39.88,39.73,39.87,49700.0,39.77,39.88,39.73,39.87,49700.0
2014-03-03 14:00:00,39.87,39.97,39.86,39.94,73400.0,39.87,39.97,39.86,39.94,73400.0
2014-03-03 15:00:00,39.95,39.97,39.78,39.85,258300.0,39.95,39.97,39.78,39.85,258300.0
2014-03-04 09:30:00,40.29,40.46,40.1,40.43,81200.0,40.29,40.46,40.1,40.43,81200.0
2014-03-04 10:00:00,40.44,40.55,40.43,40.44,77400.0,40.44,40.55,40.43,40.44,77400.0
2014-03-04 11:00:00,40.45,40.45,40.29,40.39,77700.0,40.45,40.45,40.29,40.39,77700.0
2014-03-04 12:00:00,40.39,40.56,40.39,40.46,68700.0,40.39,40.56,40.39,40.46,68700.0
2014-03-04 13:00:00,40.45,40.47,40.35,40.36,78400.0,40.45,40.47,40.35,40.36,78400.0
2014-03-04 14:00:00,40.35,40.36,40.29,40.33,100000.0,40.35,40.36,40.29,40.33,100000.0
2014-03-04 15:00:00,40.34,40.59,40.33,40.56,281800.0,40.34,40.59,40.33,40.56,281800.0
2014-03-05 09:30:00,40.69,40.69,40.36,40.38,33600.0,40.69,40.69,40.36,40.38,33600.0
2014-03-05 10:00:00,40.39,40.49,40.37,40.48,109300.0,40.39,40.49,40.37,40.48,109300.0
2014-03-05 11:00:00,40.49,40.52,40.41,40.51,136800.0,40.49,40.52,40.41,40.51,136800.0
2014-03-05 12:00:00,40.51,40.6,40.48,40.57,27600.0,40.51,40.6,40.48,40.57,27600.0
2014-03-05 13:00:00,40.56,40.59,40.47,40.49,33800.0,40.56,40.59,40.47,40.49,33800.0
2014-03-05 14:00:00,40.49,40.58,40.46,40.58,39800.0,40.49,40.58,40.46,40.58,39800.0
2014-03-05 15:00:00,40.56,40.56,40.47,40.47,130100.0,40.56,40.56,40.47,40.47,130100.0
2014-03-06 09:30:00,40.37,40.65,40.19,40.63,101100.0,40.37,40.65,40.19,40.63,101100.0
2014-03-06 10:00:00,40.63,40.63,40.5,40.5,77700.0,40.63,40.63,40.5,40.5,77700.0
2014-03-06 11:00:00,40.51,40.55,40.49,40.53,119200.0,40.51,40.55,40.49,40.53,119200.0
2014-03-06 12:00:00,40.54,40.56,40.5,40.5,108800.0,40.54,40.56,40.5,40.5,108800.0
2014-03-06 13:00:00,40.52,40.55,40.5,40.51,47600.0,40.52,40.55,40.5,40.51,47600.0
2014-03-06 14:00:00,40.5,40.54,40.5,40.52,68000.0,40.5,40.54,40.5,40.52,68000.0
2014-03-06 15:00:00,40.52,40.56,40.41,40.46,254500.0,40.52,40.56,40.41,40.46,254500.0
2014-03-07 09:30:00,40.62,40.69,40.4,40.48,54300.0,40.62,40.69,40.4,40.48,54300.0
2014-03-07 10:00:00,40.49,40.61,40.45,40.53,90200.0,40.49,40.61,40.45,40.53,90200.0
2014-03-07 11:00:00,40.53,40.53,40.38,40.47,59800.0,40.53,40.53,40.38,40.47,59800.0
2014-03-07 12:00:00,40.48,40.5,40.37,40.37,26600.0,40.48,40.5,40.37,40.37,26600.0
2014-03-07 13:00:00,40.36,40.48,40.32,40.4,102300.0,40.36,40.48,40.32,40.4,102300.0
2014-03-07 14:00:00,40.41,40.54,40.35,40.52,88000.0,40.41,40.54,40.35,40.52,88000.0
2014-03-07 15:00:00,40.52,40.52,40.38,40.41,151000.0,40.52,40.52,40.38,40.41,151000.0
2014-03-10 09:30:00,40.19,40.63,40.04,40.48,40700.0,40.19,40.63,40.04,40.48,40700.0
2014-03-10 10:00:00,40.48,40.52,40.25,40.32,52500.0,40.48,40.52,40.25,40.32,52500.0
2014-03-10 11:00:00,40.32,40.46,40.26,40.41,40500.0,40.32,40.46,40.26,40.41,40500.0
2014-03-10 12:00:00,40.42,40.49,40.4,40.46,31300.0,40.42,40.49,40.4,40.46,31300.0
2014-03-10 13:00:00,40.46,40.48,40.37,40.41,34500.0,40.46,40.48,40.37,40.41,34500.0
2014-03-10 14:00:00,40.41,40.5,40.41,40.48,44400.0,40.41,40.5,40.41,40.48,44400.0
2014-03-10 15:00:00,40.48,40.5,40.45,40.47,135900.0,40.48,40.5,40.45,40.47,135900.0
2014-03-11 09:30:00,40.37,40.48,40.18,40.29,25200.0,40.37,40.48,40.18,40.29,25200.0
2014-03-11 10:00:00,40.32,40.55,40.22,40.5,44300.0,40.32,40.55,40.22,40.5,44300.0
2014-03-11 11:00:00,40.51,40.55,40.26,40.3,46600.0,40.51,40.55,40.26,40.3,46600.0
2014-03-11 12:00:00,40.3,40.3,40.07,40.17,21800.0,40.3,40.3,40.07,40.17,21800.0
2014-03-11 13:00:00,40.16,40.16,40.02,40.08,42300.0,40.16,40.16,40.02,40.08,42300.0
2014-03-11 14:00:00,40.1,40.1,39.9,39.94,45200.0,40.1,40.1,39.9,39.94,45200.0
2014-03-11 15:00:00,39.93,40.0,39.89,39.99,122900.0,39.93,40.0,39.89,39.99,122900.0
2014-03-12 09:30:00,39.71,39.82,39.5,39.62,42200.0,39.71,39.82,39.5,39.62,42200.0
2014-03-12 10:00:00,39.62,39.91,39.59,39.91,42800.0,39.62,39.91,39.59,39.91,42800.0
2014-03-12 11:00:00,39.91,39.96,39.85,39.91,63700.0,39.91,39.96,39.85,39.91,63700.0
2014-03-12 12:00:00,39.9,39.95,39.87,39.95,45300.0,39.9,39.95,39.87,39.95,45300.0
2014-03-12 13:00:00,39.95,39.98,39.88,39.93,41400.0,39.95,39.98,39.88,39.93,41400.0
2014-03-12 14:00:00,39.94,39.96,39.89,39.91,56600.0,39.94,39.96,39.89,39.91,56600.0
2014-03-12 15:00:00,39.91,39.94,39.87,39.9,141900.0,39.91,39.94,39.87,39.9,141900.0
2014-03-13 09:30:00,40.07,40.07,39.87,39.95,41000.0,40.07,40.07,39.87,39.95,41000.0
2014-03-13 10:00:00,39.95,39.96,39.74,39.75,84200.0,39.95,39.96,39.74,39.75,84200.0
2014-03-13 11:00:00,39.75,39.88,39.75,39.86,77800.0,39.75,39.88,39.75,39.86,77800.0
2014-03-13 12:00:00,39.88,39.89,39.62,39.66,62100.0,39.88,39.89,39.62,39.66,62100.0
2014-03-13 13:00:00,39.67,39.73,39.54,39.66,74300.0,39.67,39.73,39.54,39.66,74300.0
2014-03-13 14:00:00,39.66,39.68,39.54,39.59,89600.0,39.66,39.68,39.54,39.59,89600.0
2014-03-13 15:00:00,39.59,39.71,39.51,39.6,157700.0,39.59,39.71,39.51,39.6,157700.0
2014-03-14 09:30:00,39.59,39.84,39.45,39.63,37400.0,39.59,39.84,39.45,39.63,37400.0
2014-03-14 10:00:00,39.62,39.77,39.58,39.64,88900.0,39.62,39.77,39.58,39.64,88900.0
2014-03-14 11:00:00,39.64,39.84,39.61,39.8,192900.0,39.64,39.84,39.61,39.8,192900.0
2014-03-14 12:00:00,39.8,39.8,39.58,39.71,62700.0,39.8,39.8,39.58,39.71,62700.0
2014-03-14 13:00:00,39.71,39.71,39.64,39.69,73400.0,39.71,39.71,39.64,39.69,73400.0
2014-03-14 14:00:00,39.68,39.73,39.63,39.63,82400.0,39.68,39.73,39.63,39.63,82400.0
2014-03-14 15:00:00,39.63,39.68,39.47,39.5,179000.0,39.63,39.68,39.47,39.5,179000.0
2014-03-17 09:30:00,39.61,40.0,39.45,39.86,128700.0,39.61,40.0,39.45,39.86,128700.0
2014-03-17 10:00:00,39.85,39.92,39.76,39.81,111900.0,39.85,39.92,39.76,39.81,111900.0
2014-03-17 11:00:00,39.82,39.87,39.79,39.82,97500.0,39.82,39.87,39.79,39.82,97500.0
2014-03-17 12:00:00,39.85,39.87,39.76,39.77,77100.0,39.85,39.87,39.76,39.77,77100.0
2014-03-17 13:00:00,39.77,39.77,39.67,39.75,122500.0,39.77,39.77,39.67,39.75,122500.0
2014-03-17 14:00:00,39.76,39.82,39.71,39.81,168500.0,39.76,39.82,39.71,39.81,168500.0
2014-03-17 15:00:00,39.82,39.85,39.71,39.75,226900.0,39.82,39.85,39.71,39.75,226900.0
2014-03-18 09:30:00,39.76,40.0,39.75,39.94,52900.0,39.76,40.0,39.75,39.94,52900.0
2014-03-18 10:00:00,39.95,40.06,39.94,39.94,217100.0,39.95,40.06,39.94,39.94,217100.0
2014-03-18 11:00:00,39.94,40.0,39.93,40.0,47900.0,39.94,40.0,39.93,40.0,47900.0
2014-03-18 12:00:00,40.0,40.22,39.99,40.11,69400.0,40.0,40.22,39.99,40.11,69400.0
2014-03-18 13:00:00,40.13,40.23,40.11,40.21,54400.0,40.13,40.23,40.11,40.21,54400.0
2014-03-18 14:00:00,40.23,40.29,40.2,40.27,37100.0,40.23,40.29,40.2,40.27,37100.0
2014-03-18 15:00:00,40.27,40.39,40.23,40.37,207400.0,40.27,40.39,40.23,40.37,207400.0
2014-03-19 09:30:00,40.4,40.48,40.32,40.42,165700.0,40.4,40.48,40.32,40.42,165700.0
2014-03-19 10:00:00,40.42,40.48,40.38,40.47,39800.0,40.42,40.48,40.38,40.47,39800.0
2014-03-19 11:00:00,40.47,40.64,40.47,40.55,113100.0,40.47,40.64,40.47,40.55,113100.0
2014-03-19 12:00:00,40.54,40.63,40.51,40.6,51800.0,40.54,40.63,40.51,40.6,51800.0
2014-03-19 13:00:00,40.61,40.61,40.5,40.51,35300.0,40.61,40.61,40.5,40.51,35300.0
2014-03-19 14:00:00,40.5,40.51,40.35,40.5,91400.0,40.5,40.51,40.35,40.5,91400.0
2014-03-19 15:00:00,40.5,40.52,40.3,40.41,249400.0,40.5,40.52,40.3,40.41,249400.0
2014-03-20 09:30:00,40.23,40.44,40.23,40.42,48500.0,40.23,40.44,40.23,40.42,48500.0
2014-03-20 10:00:00,40.45,40.62,40.38,40.59,73400.0,40.45,40.62,40.38,40.59,73400.0
2014-03-20 11:00:00,40.6,40.65,40.56,40.59,96200.0,40.6,40.65,40.56,40.59,96200.0
2014-03-20 12:00:00,40.59,40.65,40.56,40.61,96400.0,40.59,40.65,40.56,40.61,96400.0
2014-03-20 13:00:00,40.61,40.62,40.58,40.61,96300.0,40.61,40.62,40.58,40.61,96300.0
2014-03-20 14:00:00,40.61,40.66,40.59,40.64,39700.0,40.61,40.66,40.59,40.64,39700.0
2014-03-20 15:00:00,40.65,40.65,40.54,40.58,122300.0,40.65,40.65,40.54,40.58,122300.0
2014-03-21 09:30:00,40.69,40.7,40.58,40.61,319600.0,40.69,40.7,40.58,40.61,319600.0
2014-03-21 10:00:00,40.6,40.65,40.54,40.65,136900.0,40.6,40.65,40.54,40.65,136900.0
2014-03-21 11:00:00,40.65,40.74,40.65,40.69,64900.0,40.65,40.74,40.65,40.69,64900.0
2014-03-21 12:00:00,40.69,40.72,40.64,40.67,75300.0,40.69,40.72,40.64,40.67,75300.0
2014-03-21 13:00:00,40.67,40.7,40.37,40.37,29600.0,40.67,40.7,40.37,40.37,29600.0
2014-03-21 14:00:00,40.37,40.43,40.21,40.37,31500.0,40.37,40.43,40.21,40.37,31500.0
2014-03-21 15:00:00,40.36,40.37,40.09,40.11,397400.0,40.36,40.37,40.09,40.11,397400.0
2014-03-24 09:30:00,40.21,40.39,39.99,40.06,29800.0,40.21,40.39,39.99,40.06,29800.0
2014-03-24 10:00:00,40.06,40.07,39.57,39.69,48400.0,40.06,40.07,39.57,39.69,48400.0
2014-03-24 11:00:00,39.69,39.69,39.43,39.44,65500.0,39.69,39.69,39.43,39.44,65500.0
2014-03-24 12:00:00,39.44,39.47,39.37,39.39,58200.0,39.44,39.47,39.37,39.39,58200.0
2014-03-24 13:00:00,39.4,39.45,39.39,39.45,99800.0,39.4,39.45,39.39,39.45,99800.0
2014-03-24 14:00:00,39.45,39.48,39.38,39.45,186700.0,39.45,39.48,39.38,39.45,186700.0
2014-03-24 15:00:00,39.44,39.45,39.35,39.39,201900.0,39.44,39.45,39.35,39.39,201900.0
2014-03-25 09:30:00,39.47,39.59,39.39,39.41,54300.0,39.47,39.59,39.39,39.41,54300.0
2014-03-25 10:00:00,39.45,39.45,39.11,39.12,79900.0,39.45,39.45,39.11,39.12,79900.0
2014-03-25 11:00:00,39.12,39.24,38.92,38.99,44900.0,39.12,39.24,38.92,38.99,44900.0
2014-03-25 12:00:00,38.98,39.07,38.94,38.99,61800.0,38.98,39.07,38.94,38.99,61800.0
2014-03-25 13:00:00,38.98,39.1,38.98,39.05,62900.0,38.98,39.1,38.98,39.05,62900.0
2014-03-25 14:00:00,39.05,39.07,38.95,38.99,132200.0,39.05,39.07,38.95,38.99,132200.0
2014-03-25 15:00:00,38.99,39.0,38.93,38.98,198100.0,38.99,39.0,38.93,38.98,198100.0
2014-03-26 09:30:00,39.03,39.06,38.84,38.88,49000.0,39.03,39.06,38.84,38.88,49000.0
2014-03-26 10:00:00,38.91,38.92,38.64,38.64,64300.0,38.91,38.92,38.64,38.64,64300.0
2014-03-26 11:00:00,38.63,38.77,38.52,38.57,49800.0,38.63,38.77,38.52,38.57,49800.0
2014-03-26 12:00:00,38.56,38.64,38.48,38.64,47800.0,38.56,38.64,38.48,38.64,47800.0
2014-03-26 13:00:00,38.63,38.63,38.25,38.34,74300.0,38.63,38.63,38.25,38.34,74300.0
2014-03-26 14:00:00,38.34,38.46,38.23,38.46,107800.0,38.34,38.46,38.23,38.46,107800.0
2014-03-26 15:00:00,38.46,38.47,37.95,37.95,492800.0,38.46,38.47,37.95,37.95,492800.0
2014-03-27 09:30:00,37.98,38.03,37.7,37.96,56500.0,37.98,38.03,37.7,37.96,56500.0
2014-03-27 10:00:00,37.93,38.2,37.88,38.06,104300.0,37.93,38.2,37.88,38.06,104300.0
2014-03-27 11:00:00,38.09,38.14,37.98,38.08,71300.0,38.09,38.14,37.98,38.08,71300.0
2014-03-27 12:00:00,38.06,38.15,38.0,38.08,61100.0,38.06,38.15,38.0,38.08,61100.0
2014-03-27 13:00:00,38.07,38.14,37.98,38.01,54200.0,38.07,38.14,37.98,38.01,54200.0
2014-03-27 14:00:00,38.02,38.17,37.96,38.13,64800.0,38.02,38.17,37.96,38.13,64800.0
2014-03-27 15:00:00,38.12,38.36,38.09,38.34,250200.0,38.12,38.36,38.09,38.34,250200.0
2014-03-28 09:30:00,38.31,38.66,38.31,38.54,73400.0,38.31,38.66,38.31,38.54,73400.0
2014-03-28 10:00:00,38.56,38.72,38.55,38.72,79300.0,38.56,38.72,38.55,38.72,79300.0
2014-03-28 11:00:00,38.72,38.73,38.55,38.57,50500.0,38.72,38.73,38.55,38.57,50500.0
2014-03-28 12:00:00,38.57,38.66,38.56,38.62,34500.0,38.57,38.66,38.56,38.62,34500.0
2014-03-28 13:00:00,38.61,38.63,38.55,38.58,70000.0,38.61,38.63,38.55,38.58,70000.0
2014-03-28 14:00:00,38.58,38.58,38.27,38.29,76000.0,38.58,38.58,38.27,38.29,76000.0
2014-03-28 15:00:00,38.28,38.31,38.15,38.17,183500.0,38.28,38.31,38.15,38.17,183500.0
2014-03-31 09:30:00,38.11,38.39,38.11,38.29,41500.0,38.11,38.39,38.11,38.29,41500.0
2014-03-31 10:00:00,38.32,38.42,38.26,38.39,61100.0,38.32,38.42,38.26,38.39,61100.0
2014-03-31 11:00:00,38.38,38.4,38.3,38.38,49400.0,38.38,38.4,38.3,38.38,49400.0
2014-03-31 12:00:00,38.38,38.42,38.35,38.4,49200.0,38.38,38.42,38.35,38.4,49200.0
2014-03-31 13:00:00,38.41,38.51,38.36,38.43,79000.0,38.41,38.51,38.36,38.43,79000.0
2014-03-31 14:00:00,38.43,38.59,38.42,38.56,102000.0,38.43,38.59,38.42,38.56,102000.0
2014-03-31 15:00:00,38.55,38.55,38.39,38.41,297500.0,38.55,38.55,38.39,38.41,297500.0
2014-04-01 09:30:00,38.49,38.56,38.39,38.43,32900.0,38.49,38.56,38.39,38.43,32900.0
2014-04-01 10:00:00,38.48,38.66,38.48,38.5,51500.0,38.48,38.66,38.48,38.5,51500.0
2014-04-01 11:00:00,38.49,38.5,38.42,38.42,31500.0,38.49,38.5,38.42,38.42,31500.0
2014-04-01 12:00:00,38.42,38.48,38.41,38.48,22500.0,38.42,38.48,38.41,38.48,22500.0
2014-04-01 13:00:00,38.48,38.48,38.41,38.45,29800.0,38.48,38.48,38.41,38.45,29800.0
2014-04-01 14:00:00,38.46,38.56,38.46,38.54,36100.0,38.46,38.56,38.46,38.54,36100.0
2014-04-01 15:00:00,38.54,38.64,38.48,38.6,236400.0,38.54,38.64,38.48,38.6,236400.0
2014-04-02 09:30:00,38.64,38.64,38.39,38.47,53700.0,38.64,38.64,38.39,38.47,53700.0
2014-04-02 10:00:00,38.48,38.74,38.48,38.69,104300.0,38.48,38.74,38.48,38.69,104300.0
2014-04-02 11:00:00,38.7,38.71,38.63,38.68,49400.0,38.7,38.71,38.63,38.68,49400.0
2014-04-02 12:00:00,38.67,38.75,38.66,38.7,42700.0,38.67,38.75,38.66,38.7,42700.0
2014-04-02 13:00:00,38.7,38.71,38.64,38.66,77800.0,38.7,38.71,38.64,38.66,77800.0
2014-04-02 14:00:00,38.67,38.7,38.64,38.7,54800.0,38.67,38.7,38.64,38.7,54800.0
2014-04-02 15:00:00,38.7,38.76,38.66,38.71,134200.0,38.7,38.76,38.66,38.71,134200.0
2014-04-03 09:30:00,38.77,39.0,38.63,38.9,70100.0,38.77,39.0,38.63,38.9,70100.0
2014-04-03 10:00:00,38.94,38.98,38.65,38.69,57800.0,38.94,38.98,38.65,38.69,57800.0
2014-04-03 11:00:00,38.69,38.69,38.49,38.54,30700.0,38.69,38.69,38.49,38.54,30700.0
2014-04-03 12:00:00,38.55,38.59,38.48,38.55,36100.0,38.55,38.59,38.48,38.55,36100.0
2014-04-03 13:00:00,38.54,38.63,38.53,38.59,55700.0,38.54,38.63,38.53,38.59,55700.0
2014-04-03 14:00:00,38.58,38.6,38.44,38.5,57700.0,38.58,38.6,38.44,38.5,57700.0
2014-04-03 15:00:00,38.51,38.67,38.47,38.65,213000.0,38.51,38.67,38.47,38.65,213000.0
2014-04-04 09:30:00,38.95,38.99,38.56,38.6,67500.0,38.95,38.99,38.56,38.6,67500.0
2014-04-04 10:00:00,38.6,38.71,38.56,38.58,156400.0,38.6,38.71,38.56,38.58,156400.0
2014-04-04 11:00:00,38.57,38.59,38.19,38.21,146400.0,38.57,38.59,38.19,38.21,146400.0
2014-04-04 12:00:00,38.19,38.19,37.91,38.01,78400.0,38.19,38.19,37.91,38.01,78400.0
2014-04-04 13:00:00,38.01,38.17,37.99,38.04,56800.0,38.01,38.17,37.99,38.04,56800.0
2014-04-04 14:00:00,38.03,38.07,37.83,37.9,57300.0,38.03,38.07,37.83,37.9,57300.0
2014-04-04 15:00:00,37.91,38.01,37.88,37.95,180700.0,37.91,38.01,37.88,37.95,180700.0
2014-04-07 09:30:00,37.8,37.97,37.52,37.84,23000.0,37.8,37.97,37.52,37.84,23000.0
2014-04-07 10:00:00,37.84,37.84,37.56,37.58,52300.0,37.84,37.84,37.56,37.58,52300.0
2014-04-07 11:00:00,37.58,37.65,37.46,37.49,28700.0,37.58,37.65,37.46,37.49,28700.0
2014-04-07 12:00:00,37.48,37.62,37.37,37.59,35400.0,37.48,37.62,37.37,37.59,35400.0
2014-04-07 13:00:00,37.59,37.59,37.35,37.39,31600.0,37.59,37.59,37.35,37.39,31600.0
2014-04-07 14:00:00,37.35,37.55,37.3,37.52,39200.0,37.35,37.55,37.3,37.52,39200.0
2014-04-07 15:00:00,37.52,37.67,37.48,37.54,110800.0,37.52,37.67,37.48,37.54,110800.0
2014-04-08 09:30:00,37.51,37.59,37.36,37.41,36700.0,37.51,37.59,37.36,37.41,36700.0
2014-04-08 10:00:00,37.42,37.49,37.19,37.43,28600.0,37.42,37.49,37.19,37.43,28600.0
2014-04-08 11:00:00,37.44,37.59,37.42,37.51,27800.0,37.44,37.59,37.42,37.51,27800.0
2014-04-08 12:00:00,37.5,37.65,37.47,37.54,20400.0,37.5,37.65,37.47,37.54,20400.0
2014-04-08 13:00:00,37.54,37.64,37.5,37.59,17500.0,37.54,37.64,37.5,37.59,17500.0
2014-04-08 14:00:00,37.59,37.59,37.41,37.48,27700.0,37.59,37.59,37.41,37.48,27700.0
2014-04-08 15:00:00,37.46,37.58,37.44,37.56,83800.0,37.46,37.58,37.44,37.56,83800.0
2014-04-09 09:30:00,37.75,37.75,37.47,37.62,16900.0,37.75,37.75,37.47,37.62,16900.0
2014-04-09 10:00:00,37.62,37.65,37.5,37.53,26100.0,37.62,37.65,37.5,37.53,26100.0
2014-04-09 11:00:00,37.5,37.74,37.47,37.72,21200.0,37.5,37.74,37.47,37.72,21200.0
2014-04-09 12:00:00,37.73,37.76,37.71,37.72,24800.0,37.73,37.76,37.71,37.72,24800.0
2014-04-09 13:00:00,37.72,37.73,37.66,37.71,17600.0,37.72,37.73,37.66,37.71,17600.0
2014-04-09 14:00:00,37.71,37.9,37.71,37.77,38400.0,37.71,37.9,37.71,37.77,38400.0
2014-04-09 15:00:00,37.77,37.95,37.76,37.94,152400.0,37.77,37.95,37.76,37.94,152400.0
2014-04-10 09:30:00,37.91,38.0,37.54,37.65,27400.0,37.91,38.0,37.54,37.65,27400.0
2014-04-10 10:00:00,37.66,37.71,37.46,37.47,34900.0,37.66,37.71,37.46,37.47,34900.0
2014-04-10 11:00:00,37.46,37.47,37.19,37.24,40200.0,37.46,37.47,37.19,37.24,40200.0
2014-04-10 12:00:00,37.24,37.26,37.11,37.18,15700.0,37.24,37.26,37.11,37.18,15700.0
2014-04-10 13:00:00,37.15,37.23,37.02,37.21,23400.0,37.15,37.23,37.02,37.21,23400.0
2014-04-10 14:00:00,37.2,37.2,37.05,37.11,30700.0,37.2,37.2,37.05,37.11,30700.0
2014-04-10 15:00:00,37.12,37.12,36.94,36.99,164000.0,37.12,37.12,36.94,36.99,164000.0
2014-04-11 09:30:00,36.82,37.12,36.66,37.1,41900.0,36.82,37.12,36.66,37.1,41900.0
2014-04-11 10:00:00,37.06,37.07,36.76,36.95,61900.0,37.06,37.07,36.76,36.95,61900.0
2014-04-11 11:00:00,36.95,37.05,36.75,36.77,36600.0,36.95,37.05,36.75,36.77,36600.0
2014-04-11 12:00:00,36.81,36.87,36.63,36.7,36300.0,36.81,36.87,36.63,36.7,36300.0
2014-04-11 13:00:00,36.7,36.73,36.57,36.6,29300.0,36.7,36.73,36.57,36.6,29300.0
2014-04-11 14:00:00,36.61,36.64,36.35,36.43,57400.0,36.61,36.64,36.35,36.43,57400.0
2014-04-11 15:00:00,36.43,36.51,36.35,36.38,127100.0,36.43,36.51,36.35,36.38,127100.0
2014-04-14 09:30:00,36.77,36.82,36.24,36.36,40200.0,36.77,36.82,36.24,36.36,40200.0
2014-04-14 10:00:00,36.36,36.6,36.32,36.51,63000.0,36.36,36.6,36.32,36.51,63000.0
2014-04-14 11:00:00,36.52,36.6,36.5,36.54,96700.0,36.52,36.6,36.5,36.54,96700.0
2014-04-14 12:00:00,36.54,36.82,36.53,36.77,97400.0,36.54,36.82,36.53,36.77,97400.0
2014-04-14 13:00:00,36.76,36.81,36.68,36.68,49100.0,36.76,36.81,36.68,36.68,49100.0
2014-04-14 14:00:00,36.69,36.69,36.53,36.56,37800.0,36.69,36.69,36.53,36.56,37800.0
2014-04-14 15:00:00,36.57,36.64,36.41,36.56,149500.0,36.57,36.64,36.41,36.56,149500.0
2014-04-15 09:30:00,36.75,36.75,36.45,36.56,24900.0,36.75,36.75,36.45,36.56,24900.0
2014-04-15 10:00:00,36.58,36.6,36.1,36.29,75100.0,36.58,36.6,36.1,36.29,75100.0
2014-04-15 11:00:00,36.28,36.35,36.18,36.19,79600.0,36.28,36.35,36.18,36.19,79600.0
2014-04-15 12:00:00,36.19,36.19,36.06,36.08,41700.0,36.19,36.19,36.06,36.08,41700.0
2014-04-15 13:00:00,36.07,36.37,36.03,36.37,82500.0,36.07,36.37,36.03,36.37,82500.0
2014-04-15 14:00:00,36.36,36.66,36.36,36.58,69200.0,36.36,36.66,36.36,36.58,69200.0
2014-04-15 15:00:00,36.59,36.7,36.5,36.63,182100.0,36.59,36.7,36.5,36.63,182100.0
2014-04-16 09:30:00,36.81,36.85,36.18,36.73,20300.0,36.81,36.85,36.18,36.73,20300.0
2014-04-16 10:00:00,36.68,36.77,36.61,36.7,30300.0,36.68,36.77,36.61,36.7,30300.0
2014-04-16 11:00:00,36.68,36.89,36.6,36.88,33500.0,36.68,36.89,36.6,36.88,33500.0
2014-04-16 12:00:00,36.88,37.02,36.86,36.86,28700.0,36.88,37.02,36.86,36.86,28700.0
2014-04-16 13:00:00,36.86,36.92,36.79,36.92,62600.0,36.86,36.92,36.79,36.92,62600.0
2014-04-16 14:00:00,36.91,36.92,36.82,36.91,42700.0,36.91,36.92,36.82,36.91,42700.0
2014-04-16 15:00:00,36.92,37.1,36.91,37.09,104400.0,36.92,37.1,36.91,37.09,104400.0
2014-04-17 09:30:00,37.02,37.29,36.85,37.15,48400.0,37.02,37.29,36.85,37.15,48400.0
2014-04-17 10:00:00,37.15,37.47,37.09,37.4,51300.0,37.15,37.47,37.09,37.4,51300.0
2014-04-17 11:00:00,37.42,37.47,37.33,37.4,47300.0,37.42,37.47,37.33,37.4,47300.0
2014-04-17 12:00:00,37.41,37.49,37.36,37.47,39200.0,37.41,37.49,37.36,37.47,39200.0
2014-04-17 13:00:00,37.47,37.58,37.47,37.54,37000.0,37.47,37.58,37.47,37.54,37000.0
2014-04-17 14:00:00,37.53,37.62,37.51,37.57,40500.0,37.53,37.62,37.51,37.57,40500.0
2014-04-17 15:00:00,37.57,37.6,37.51,37.52,118300.0,37.57,37.6,37.51,37.52,118300.0
2014-04-21 09:30:00,37.46,37.63,37.32,37.55,18500.0,37.46,37.63,37.32,37.55,18500.0
2014-04-21 10:00:00,37.57,37.72,37.45,37.52,73000.0,37.57,37.72,37.45,37.52,73000.0
2014-04-21 11:00:00,37.54,37.75,37.54,37.75,26300.0,37.54,37.75,37.54,37.75,26300.0
2014-04-21 12:00:00,37.73,37.74,37.6,37.64,19800.0,37.73,37.74,37.6,37.64,19800.0
2014-04-21 13:00:00,37.65,37.65,37.53,37.58,26400.0,37.65,37.65,37.53,37.58,26400.0
2014-04-21 14:00:00,37.58,37.61,37.5,37.59,39800.0,37.58,37.61,37.5,37.59,39800.0
2014-04-21 15:00:00,37.59,37.62,37.55,37.59,121000.0,37.59,37.62,37.55,37.59,121000.0
2014-04-22 09:30:00,37.57,37.62,37.5,37.62,26300.0,37.57,37.62,37.5,37.62,26300.0
2014-04-22 10:00:00,37.6,37.8,37.59,37.73,42000.0,37.6,37.8,37.59,37.73,42000.0
2014-04-22 11:00:00,37.75,37.92,37.72,37.9,42600.0,37.75,37.92,37.72,37.9,42600.0
2014-04-22 12:00:00,37.91,38.06,37.9,38.03,43800.0,37.91,38.06,37.9,38.03,43800.0
2014-04-22 13:00:00,38.03,38.11,38.01,38.08,62900.0,38.03,38.11,38.01,38.08,62900.0
2014-04-22 14:00:00,38.08,38.14,38.0,38.09,62800.0,38.08,38.14,38.0,38.09,62800.0
2014-04-22 15:00:00,38.09,38.11,37.99,38.05,149000.0,38.09,38.11,37.99,38.05,149000.0
2014-04-23 09:30:00,38.0,38.0,37.73,37.85,86300.0,38.0,38.0,37.73,37.85,86300.0
2014-04-23 10:00:00,37.81,38.2,37.75,38.14,205500.0,37.81,38.2,37.75,38.14,205500.0
2014-04-23 11:00:00,38.14,38.18,38.07,38.16,53800.0,38.14,38.18,38.07,38.16,53800.0
2014-04-23 12:00:00,38.16,38.16,38.09,38.11,40200.0,38.16,38.16,38.09,38.11,40200.0
2014-04-23 13:00:00,38.11,38.15,38.0,38.08,220800.0,38.11,38.15,38.0,38.08,220800.0
2014-04-23 14:00:00,38.07,38.11,38.03,38.04,100700.0,38.07,38.11,38.03,38.04,100700.0
2014-04-23 15:00:00,38.03,38.03,37.87,37.88,202500.0,38.03,38.03,37.87,37.88,202500.0
2014-04-24 09:30:00,38.14,38.28,37.8,37.89,35600.0,38.14,38.28,37.8,37.89,35600.0
2014-04-24 10:00:00,37.86,37.99,37.72,37.9,77200.0,37.86,37.99,37.72,37.9,77200.0
2014-04-24 11:00:00,37.89,38.08,37.85,38.06,78600.0,37.89,38.08,37.85,38.06,78600.0
2014-04-24 12:00:00,38.06,38.07,37.97,37.99,56100.0,38.06,38.07,37.97,37.99,56100.0
2014-04-24 13:00:00,38.0,38.01,37.84,37.87,40400.0,38.0,38.01,37.84,37.87,40400.0
2014-04-24 14:00:00,37.87,37.92,37.85,37.9,38600.0,37.87,37.92,37.85,37.9,38600.0
2014-04-24 15:00:00,37.9,37.94,37.85,37.87,169700.0,37.9,37.94,37.85,37.87,169700.0
2014-04-25 09:30:00,37.78,38.04,37.68,37.68,58500.0,37.78,38.04,37.68,37.68,58500.0
2014-04-25 10:00:00,37.7,37.8,37.47,37.49,89400.0,37.7,37.8,37.47,37.49,89400.0
2014-04-25 11:00:00,37.48,37.62,37.4,37.6,70800.0,37.48,37.62,37.4,37.6,70800.0
2014-04-25 12:00:00,37.59,37.59,37.43,37.47,34100.0,37.59,37.59,37.43,37.47,34100.0
2014-04-25 13:00:00,37.46,37.51,37.35,37.44,46700.0,37.46,37.51,37.35,37.44,46700.0
2014-04-25 14:00:00,37.45,37.48,37.34,37.35,74000.0,37.45,37.48,37.34,37.35,74000.0
2014-04-25 15:00:00,37.35,37.4,37.3,37.3,190000.0,37.35,37.4,37.3,37.3,190000.0
2014-04-28 09:30:00,37.51,37.65,37.35,37.41,30000.0,37.51,37.65,37.35,37.41,30000.0
2014-04-28 10:00:00,37.41,37.5,37.28,37.28,227300.0,37.41,37.5,37.28,37.28,227300.0
2014-04-28 11:00:00,37.28,37.32,36.8,36.8,139800.0,37.28,37.32,36.8,36.8,139800.0
2014-04-28 12:00:00,36.81,36.93,36.61,36.61,380600.0,36.81,36.93,36.61,36.61,380600.0
2014-04-28 13:00:00,36.62,36.65,36.4,36.63,82800.0,36.62,36.65,36.4,36.63,82800.0
2014-04-28 14:00:00,36.62,36.76,36.54,36.73,91100.0,36.62,36.76,36.54,36.73,91100.0
2014-04-28 15:00:00,36.74,36.99,36.7,36.76,370900.0,36.74,36.99,36.7,36.76,370900.0
2014-04-29 09:30:00,36.88,37.07,36.76,36.87,31100.0,36.88,37.07,36.76,36.87,31100.0
2014-04-29 10:00:00,36.9,37.13,36.84,37.03,77300.0,36.9,37.13,36.84,37.03,77300.0
2014-04-29 11:00:00,37.05,37.07,36.81,36.91,155700.0,37.05,37.07,36.81,36.91,155700.0
2014-04-29 12:00:00,36.92,37.0,36.81,37.0,111300.0,36.92,37.0,36.81,37.0,111300.0
2014-04-29 13:00:00,37.01,37.03,36.87,36.98,67600.0,37.01,37.03,36.87,36.98,67600.0
2014-04-29 14:00:00,36.98,37.01,36.96,36.99,231000.0,36.98,37.01,36.96,36.99,231000.0
2014-04-29 15:00:00,36.98,37.01,36.96,36.99,269000.0,36.98,37.01,36.96,36.99,269000.0
2014-04-30 09:30:00,37.0,37.07,36.93,37.03,34400.0,37.0,37.07,36.93,37.03,34400.0
2014-04-30 10:00:00,36.99,37.33,36.96,37.31,28400.0,36.99,37.33,36.96,37.31,28400.0
2014-04-30 11:00:00,37.3,37.31,37.16,37.26,36100.0,37.3,37.31,37.16,37.26,36100.0
2014-04-30 12:00:00,37.26,37.37,37.24,37.37,35700.0,37.26,37.37,37.24,37.37,35700.0
2014-04-30 13:00:00,37.37,37.43,37.34,37.41,34300.0,37.37,37.43,37.34,37.41,34300.0
2014-04-30 14:00:00,37.41,37.59,37.37,37.56,85900.0,37.41,37.59,37.37,37.56,85900.0
2014-04-30 15:00:00,37.56,37.62,37.43,37.62,175700.0,37.56,37.62,37.43,37.62,175700.0
2014-05-01 09:30:00,37.77,37.78,37.44,37.47,76800.0,37.77,37.78,37.44,37.47,76800.0
2014-05-01 10:00:00,37.43,37.75,37.33,37.7,45800.0,37.43,37.75,37.33,37.7,45800.0
2014-05-01 11:00:00,37.71,37.94,37.66,37.85,30400.0,37.71,37.94,37.66,37.85,30400.0
2014-05-01 12:00:00,37.82,37.88,37.7,37.7,45500.0,37.82,37.88,37.7,37.7,45500.0
2014-05-01 13:00:00,37.69,37.71,37.45,37.47,38100.0,37.69,37.71,37.45,37.47,38100.0
2014-05-01 14:00:00,37.47,37.6,37.47,37.56,81600.0,37.47,37.6,37.47,37.56,81600.0
2014-05-01 15:00:00,37.55,37.62,37.51,37.59,106600.0,37.55,37.62,37.51,37.59,106600.0
2014-05-02 09:30:00,37.6,37.89,37.42,37.47,20800.0,37.6,37.89,37.42,37.47,20800.0
2014-05-02 10:00:00,37.45,37.82,37.44,37.66,92800.0,37.45,37.82,37.44,37.66,92800.0
2014-05-02 11:00:00,37.63,37.81,37.58,37.78,42200.0,37.63,37.81,37.58,37.78,42200.0
2014-05-02 12:00:00,37.77,37.8,37.72,37.76,19000.0,37.77,37.8,37.72,37.76,19000.0
2014-05-02 13:00:00,37.77,37.81,37.65,37.69,27800.0,37.77,37.81,37.65,37.69,27800.0
2014-05-02 14:00:00,37.67,37.73,37.63,37.69,58500.0,37.67,37.73,37.63,37.69,58500.0
2014-05-02 15:00:00,37.68,37.71,37.57,37.58,103700.0,37.68,37.71,37.57,37.58,103700.0
2014-05-05 09:30:00,37.26,37.39,37.0,37.38,37500.0,37.26,37.39,37.0,37.38,37500.0
2014-05-05 10:00:00,37.39,37.66,37.36,37.52,38600.0,37.39,37.66,37.36,37.52,38600.0
2014-05-05 11:00:00,37.52,37.54,37.42,37.54,20800.0,37.52,37.54,37.42,37.54,20800.0
2014-05-05 12:00:00,37.55,37.66,37.52,37.62,69600.0,37.55,37.66,37.52,37.62,69600.0
2014-05-05 13:00:00,37.62,37.7,37.56,37.68,45400.0,37.62,37.7,37.56,37.68,45400.0
2014-05-05 14:00:00,37.67,37.69,37.55,37.56,105700.0,37.67,37.69,37.55,37.56,105700.0
2014-05-05 15:00:00,37.56,37.56,37.42,37.43,229100.0,37.56,37.56,37.42,37.43,229100.0
2014-05-06 09:30:00,37.38,37.38,37.15,37.25,66000.0,37.38,37.38,37.15,37.25,66000.0
2014-05-06 10:00:00,37.28,37.4,37.19,37.19,189900.0,37.28,37.4,37.19,37.19,189900.0
2014-05-06 11:00:00,37.16,37.27,37.14,37.25,308200.0,37.16,37.27,37.14,37.25,308200.0
2014-05-06 12:00:00,37.25,37.28,37.21,37.23,128500.0,37.25,37.28,37.21,37.23,128500.0
2014-05-06 13:00:00,37.23,37.24,36.95,36.96,35500.0,37.23,37.24,36.95,36.96,35500.0
2014-05-06 14:00:00,36.95,36.96,36.84,36.85,80200.0,36.95,36.96,36.84,36.85,80200.0
2014-05-06 15:00:00,36.84,36.94,36.8,36.84,328900.0,36.84,36.94,36.8,36.84,328900.0
2014-05-07 09:30:00,36.97,36.99,36.84,36.84,35800.0,36.97,36.99,36.84,36.84,35800.0
2014-05-07 10:00:00,36.84,36.91,36.57,36.71,110300.0,36.84,36.91,36.57,36.71,110300.0
2014-05-07 11:00:00,36.7,36.97,36.68,36.87,82000.0,36.7,36.97,36.68,36.87,82000.0
2014-05-07 12:00:00,36.87,36.88,36.73,36.75,32800.0,36.87,36.88,36.73,36.75,32800.0
2014-05-07 13:00:00,36.72,36.83,36.7,36.73,60100.0,36.72,36.83,36.7,36.73,60100.0
2014-05-07 14:00:00,36.69,36.95,36.69,36.95,99100.0,36.69,36.95,36.69,36.95,99100.0
2014-05-07 15:00:00,36.94,37.31,36.88,37.3,254500.0,36.94,37.31,36.88,37.3,254500.0
2014-05-08 09:30:00,37.04,37.45,37.03,37.43,28900.0,37.04,37.45,37.03,37.43,28900.0
2014-05-08 10:00:00,37.42,37.66,37.42,37.62,31400.0,37.42,37.66,37.42,37.62,31400.0
2014-05-08 11:00:00,37.61,37.75,37.6,37.68,23700.0,37.61,37.75,37.6,37.68,23700.0
2014-05-08 12:00:00,37.68,37.71,37.47,37.52,18700.0,37.68,37.71,37.47,37.52,18700.0
2014-05-08 13:00:00,37.51,37.59,37.42,37.45,27800.0,37.51,37.59,37.42,37.45,27800.0
2014-05-08 14:00:00,37.41,37.44,37.21,37.24,52500.0,37.41,37.44,37.21,37.24,52500.0
2014-05-08 15:00:00,37.19,37.32,37.16,37.25,111500.0,37.19,37.32,37.16,37.25,111500.0
2014-05-09 09:30:00,37.21,37.23,36.88,37.13,22700.0,37.21,37.23,36.88,37.13,22700.0
2014-05-09 10:00:00,37.11,37.33,37.08,37.09,27300.0,37.11,37.33,37.08,37.09,27300.0
2014-05-09 11:00:00,37.07,37.43,36.98,37.41,89000.0,37.07,37.43,36.98,37.41,89000.0
2014-05-09 12:00:00,37.4,37.69,37.34,37.58,29100.0,37.4,37.69,37.34,37.58,29100.0
2014-05-09 13:00:00,37.58,37.58,37.45,37.46,24900.0,37.58,37.58,37.45,37.46,24900.0
2014-05-09 14:00:00,37.45,37.52,37.4,37.49,42800.0,37.45,37.52,37.4,37.49,42800.0
2014-05-09 15:00:00,37.5,37.61,37.47,37.6,102300.0,37.5,37.61,37.47,37.6,102300.0
2014-05-12 09:30:00,37.79,38.13,37.78,38.12,27100.0,37.79,38.13,37.78,38.12,27100.0
2014-05-12 10:00:00,38.13,38.39,38.13,38.29,39500.0,38.13,38.39,38.13,38.29,39500.0
2014-05-12 11:00:00,38.29,38.3,38.15,38.17,21300.0,38.29,38.3,38.15,38.17,21300.0
2014-05-12 12:00:00,38.17,38.22,38.12,38.2,18500.0,38.17,38.22,38.12,38.2,18500.0
2014-05-12 13:00:00,38.19,38.24,38.15,38.21,15300.0,38.19,38.24,38.15,38.21,15300.0
2014-05-12 14:00:00,38.22,38.27,38.18,38.27,30000.0,38.22,38.27,38.18,38.27,30000.0
2014-05-12 15:00:00,38.29,38.32,38.23,38.28,104200.0,38.29,38.32,38.23,38.28,104200.0
2014-05-13 09:30:00,38.32,38.41,38.11,38.19,26700.0,38.32,38.41,38.11,38.19,26700.0
2014-05-13 10:00:00,38.2,38.43,38.2,38.33,37300.0,38.2,38.43,38.2,38.33,37300.0
2014-05-13 11:00:00,38.33,38.37,38.11,38.17,47300.0,38.33,38.37,38.11,38.17,47300.0
2014-05-13 12:00:00,38.17,38.23,38.08,38.1,26800.0,38.17,38.23,38.08,38.1,26800.0
2014-05-13 13:00:00,38.09,38.12,38.0,38.02,22300.0,38.09,38.12,38.0,38.02,22300.0
2014-05-13 14:00:00,38.03,38.17,38.03,38.12,29200.0,38.03,38.17,38.03,38.12,29200.0
2014-05-13 15:00:00,38.1,38.15,38.05,38.14,99800.0,38.1,38.15,38.05,38.14,99800.0
2014-05-14 09:30:00,38.09,38.26,37.95,38.03,16100.0,38.09,38.26,37.95,38.03,16100.0
2014-05-14 10:00:00,38.11,38.28,37.99,38.15,58800.0,38.11,38.28,37.99,38.15,58800.0
2014-05-14 11:00:00,38.14,38.23,38.13,38.18,83100.0,38.14,38.23,38.13,38.18,83100.0
2014-05-14 12:00:00,38.17,38.23,38.02,38.04,52200.0,38.17,38.23,38.02,38.04,52200.0
2014-05-14 13:00:00,38.04,38.15,38.04,38.09,18400.0,38.04,38.15,38.04,38.09,18400.0
2014-05-14 14:00:00,38.08,38.15,38.08,38.12,80100.0,38.08,38.15,38.08,38.12,80100.0
2014-05-14 15:00:00,38.11,38.13,38.02,38.04,100300.0,38.11,38.13,38.02,38.04,100300.0
2014-05-15 09:30:00,37.96,38.03,37.57,37.72,49200.0,37.96,38.03,37.57,37.72,49200.0
2014-05-15 10:00:00,37.75,37.96,37.58,37.84,135400.0,37.75,37.96,37.58,37.84,135400.0
2014-05-15 11:00:00,37.84,37.84,37.46,37.46,73100.0,37.84,37.84,37.46,37.46,73100.0
2014-05-15 12:00:00,37.46,37.65,37.46,37.63,22900.0,37.46,37.65,37.46,37.63,22900.0
2014-05-15 13:00:00,37.64,37.74,37.62,37.73,30700.0,37.64,37.74,37.62,37.73,30700.0
2014-05-15 14:00:00,37.74,37.95,37.71,37.95,45700.0,37.74,37.95,37.71,37.95,45700.0
2014-05-15 15:00:00,37.94,37.96,37.81,37.86,85500.0,37.94,37.96,37.81,37.86,85500.0
2014-05-16 09:30:00,37.97,37.98,37.55,37.71,34200.0,37.97,37.98,37.55,37.71,34200.0
2014-05-16 10:00:00,37.7,37.7,37.4,37.63,110900.0,37.7,37.7,37.4,37.63,110900.0
2014-05-16 11:00:00,37.63,37.74,37.54,37.58,53400.0,37.63,37.74,37.54,37.58,53400.0
2014-05-16 12:00:00,37.57,37.59,37.49,37.5,33600.0,37.57,37.59,37.49,37.5,33600.0
2014-05-16 13:00:00,37.49,37.6,37.46,37.56,40700.0,37.49,37.6,37.46,37.56,40700.0
2014-05-16 14:00:00,37.56,37.74,37.5,37.73,52700.0,37.56,37.74,37.5,37.73,52700.0
2014-05-16 15:00:00,37.72,37.81,37.71,37.77,155100.0,37.72,37.81,37.71,37.77,155100.0
2014-05-19 09:30:00,37.57,38.09,37.48,38.02,41000.0,37.57,38.09,37.48,38.02,41000.0
2014-05-19 10:00:00,38.0,38.15,37.96,38.15,76400.0,38.0,38.15,37.96,38.15,76400.0
2014-05-19 11:00:00,38.15,38.27,38.15,38.21,57300.0,38.15,38.27,38.15,38.21,57300.0
2014-05-19 12:00:00,38.21,38.23,38.14,38.16,49300.0,38.21,38.23,38.14,38.16,49300.0
2014-05-19 13:00:00,38.16,38.19,38.1,38.18,26700.0,38.16,38.19,38.1,38.18,26700.0
2014-05-19 14:00:00,38.17,38.2,38.09,38.11,31900.0,38.17,38.2,38.09,38.11,31900.0
2014-05-19 15:00:00,38.11,38.16,38.02,38.11,106800.0,38.11,38.16,38.02,38.11,106800.0
2014-05-20 09:30:00,38.19,38.26,37.83,37.9,103900.0,38.19,38.26,37.83,37.9,103900.0
2014-05-20 10:00:00,37.95,38.34,37.95,38.32,103500.0,37.95,38.34,37.95,38.32,103500.0
2014-05-20 11:00:00,38.31,38.45,38.24,38.28,64300.0,38.31,38.45,38.24,38.28,64300.0
2014-05-20 12:00:00,38.27,38.27,38.06,38.11,83000.0,38.27,38.27,38.06,38.11,83000.0
2014-05-20 13:00:00,38.12,38.19,38.08,38.09,77100.0,38.12,38.19,38.08,38.09,77100.0
2014-05-20 14:00:00,38.1,38.16,38.08,38.11,73500.0,38.1,38.16,38.08,38.11,73500.0
2014-05-20 15:00:00,38.11,38.29,38.1,38.19,201400.0,38.11,38.29,38.1,38.19,201400.0
2014-05-21 09:30:00,38.33,38.55,37.96,38.45,27700.0,38.33,38.55,37.96,38.45,27700.0
2014-05-21 10:00:00,38.44,38.53,38.43,38.45,58700.0,38.44,38.53,38.43,38.45,58700.0
2014-05-21 11:00:00,38.44,38.52,38.35,38.39,77300.0,38.44,38.52,38.35,38.39,77300.0
2014-05-21 12:00:00,38.4,38.58,38.39,38.56,132500.0,38.4,38.58,38.39,38.56,132500.0
2014-05-21 13:00:00,38.56,38.75,38.56,38.67,70500.0,38.56,38.75,38.56,38.67,70500.0
2014-05-21 14:00:00,38.67,38.75,38.61,38.69,123600.0,38.67,38.75,38.61,38.69,123600.0
2014-05-21 15:00:00,38.7,38.72,38.48,38.49,206400.0,38.7,38.72,38.48,38.49,206400.0
2014-05-22 09:30:00,38.13,38.8,37.49,38.35,150600.0,38.13,38.8,37.49,38.35,150600.0
2014-05-22 10:00:00,38.41,38.74,38.23,38.63,155100.0,38.41,38.74,38.23,38.63,155100.0
2014-05-22 11:00:00,38.68,38.79,38.59,38.71,68100.0,38.68,38.79,38.59,38.71,68100.0
2014-05-22 12:00:00,38.7,38.78,38.64,38.66,50000.0,38.7,38.78,38.64,38.66,50000.0
2014-05-22 13:00:00,38.67,38.76,38.63,38.73,44200.0,38.67,38.76,38.63,38.73,44200.0
2014-05-22 14:00:00,38.74,39.15,38.74,39.15,118000.0,38.74,39.15,38.74,39.15,118000.0
2014-05-22 15:00:00,39.14,39.14,38.89,38.91,165100.0,39.14,39.14,38.89,38.91,165100.0
2014-05-23 09:30:00,38.94,38.94,38.61,38.78,25700.0,38.94,38.94,38.61,38.78,25700.0
2014-05-23 10:00:00,38.8,39.02,38.77,38.91,37000.0,38.8,39.02,38.77,38.91,37000.0
2014-05-23 11:00:00,38.91,38.96,38.84,38.93,30300.0,38.91,38.96,38.84,38.93,30300.0
2014-05-23 12:00:00,38.93,39.0,38.9,38.98,24900.0,38.93,39.0,38.9,38.98,24900.0
2014-05-23 13:00:00,38.98,39.02,38.9,39.01,33800.0,38.98,39.02,38.9,39.01,33800.0
2014-05-23 14:00:00,39.01,39.07,39.0,39.05,51600.0,39.01,39.07,39.0,39.05,51600.0
2014-05-23 15:00:00,39.05,39.15,39.04,39.08,118000.0,39.05,39.15,39.04,39.08,118000.0
2014-05-27 09:30:00,39.18,39.3,39.11,39.22,17000.0,39.18,39.3,39.11,39.22,17000.0
2014-05-27 10:00:00,39.23,39.45,39.2,39.42,48000.0,39.23,39.45,39.2,39.42,48000.0
2014-05-27 11:00:00,39.41,39.47,39.27,39.29,29400.0,39.41,39.47,39.27,39.29,29400.0
2014-05-27 12:00:00,39.29,39.32,39.2,39.25,21700.0,39.29,39.32,39.2,39.25,21700.0
2014-05-27 13:00:00,39.24,39.24,39.11,39.21,23500.0,39.24,39.24,39.11,39.21,23500.0
2014-05-27 14:00:00,39.22,39.25,39.14,39.21,35100.0,39.22,39.25,39.14,39.21,35100.0
2014-05-27 15:00:00,39.22,39.28,39.2,39.27,78900.0,39.22,39.28,39.2,39.27,78900.0
2014-05-28 09:30:00,39.3,39.3,39.04,39.19,27400.0,39.3,39.3,39.04,39.19,27400.0
2014-05-28 10:00:00,39.2,39.22,38.99,39.02,38400.0,39.2,39.22,38.99,39.02,38400.0
2014-05-28 11:00:00,39.03,39.14,38.96,38.97,29400.0,39.03,39.14,38.96,38.97,29400.0
2014-05-28 12:00:00,38.97,39.1,38.96,39.07,34400.0,38.97,39.1,38.96,39.07,34400.0
2014-05-28 13:00:00,39.06,39.11,38.99,39.04,33200.0,39.06,39.11,38.99,39.04,33200.0
2014-05-28 14:00:00,39.05,39.14,39.01,39.09,74400.0,39.05,39.14,39.01,39.09,74400.0
2014-05-28 15:00:00,39.08,39.13,39.03,39.05,95100.0,39.08,39.13,39.03,39.05,95100.0
2014-05-29 09:30:00,37.71,39.13,37.71,39.0,52900.0,37.71,39.13,37.71,39.0,52900.0
2014-05-29 10:00:00,38.99,38.99,38.86,38.95,62600.0,38.99,38.99,38.86,38.95,62600.0
2014-05-29 11:00:00,38.94,38.96,38.83,38.86,25900.0,38.94,38.96,38.83,38.86,25900.0
2014-05-29 12:00:00,38.87,38.91,38.81,38.84,26900.0,38.87,38.91,38.81,38.84,26900.0
2014-05-29 13:00:00,38.85,38.85,38.73,38.78,25200.0,38.85,38.85,38.73,38.78,25200.0
2014-05-29 14:00:00,38.79,38.8,38.74,38.75,36200.0,38.79,38.8,38.74,38.75,36200.0
2014-05-29 15:00:00,38.75,38.77,38.71,38.75,136100.0,38.75,38.77,38.71,38.75,136100.0
2014-05-30 09:30:00,38.77,38.77,38.5,38.54,11800.0,38.77,38.77,38.5,38.54,11800.0
2014-05-30 10:00:00,38.54,38.71,38.52,38.61,33900.0,38.54,38.71,38.52,38.61,33900.0
2014-05-30 11:00:00,38.61,38.67,38.57,38.61,32500.0,38.61,38.67,38.57,38.61,32500.0
2014-05-30 12:00:00,38.61,38.65,38.48,38.52,30400.0,38.61,38.65,38.48,38.52,30400.0
2014-05-30 13:00:00,38.52,38.53,38.44,38.51,37200.0,38.52,38.53,38.44,38.51,37200.0
2014-05-30 14:00:00,38.5,38.59,38.49,38.54,52900.0,38.5,38.59,38.49,38.54,52900.0
2014-05-30 15:00:00,38.54,38.62,38.48,38.49,163300.0,38.54,38.62,38.48,38.49,163300.0
2014-06-02 09:30:00,38.62,38.86,38.39,38.4,56000.0,38.62,38.86,38.39,38.4,56000.0
2014-06-02 10:00:00,38.41,38.47,38.33,38.47,68300.0,38.41,38.47,38.33,38.47,68300.0
2014-06-02 11:00:00,38.49,38.61,38.46,38.55,45600.0,38.49,38.61,38.46,38.55,45600.0
2014-06-02 12:00:00,38.56,38.57,38.52,38.53,22500.0,38.56,38.57,38.52,38.53,22500.0
2014-06-02 13:00:00,38.54,38.6,38.52,38.59,43700.0,38.54,38.6,38.52,38.59,43700.0
2014-06-02 14:00:00,38.6,38.63,38.55,38.57,35400.0,38.6,38.63,38.55,38.57,35400.0
2014-06-02 15:00:00,38.57,38.6,38.51,38.54,139100.0,38.57,38.6,38.51,38.54,139100.0
2014-06-03 09:30:00,38.31,38.78,38.31,38.5,56500.0,38.31,38.78,38.31,38.5,56500.0
2014-06-03 10:00:00,38.52,38.54,38.38,38.41,72400.0,38.52,38.54,38.38,38.41,72400.0
2014-06-03 11:00:00,38.41,38.42,38.21,38.23,50300.0,38.41,38.42,38.21,38.23,50300.0
2014-06-03 12:00:00,38.24,38.33,38.23,38.27,37500.0,38.24,38.33,38.23,38.27,37500.0
2014-06-03 13:00:00,38.28,38.41,38.27,38.4,91500.0,38.28,38.41,38.27,38.4,91500.0
2014-06-03 14:00:00,38.4,38.41,38.36,38.37,69100.0,38.4,38.41,38.36,38.37,69100.0
2014-06-03 15:00:00,38.38,38.5,38.34,38.35,135700.0,38.38,38.5,38.34,38.35,135700.0
2014-06-04 09:30:00,38.24,38.39,38.2,38.34,29100.0,38.24,38.39,38.2,38.34,29100.0
2014-06-04 10:00:00,38.37,38.41,38.24,38.29,29700.0,38.37,38.41,38.24,38.29,29700.0
2014-06-04 11:00:00,38.29,38.32,38.2,38.22,52200.0,38.29,38.32,38.2,38.22,52200.0
2014-06-04 12:00:00,38.23,38.3,38.12,38.15,99600.0,38.23,38.3,38.12,38.15,99600.0
2014-06-04 13:00:00,38.15,38.21,38.14,38.14,76700.0,38.15,38.21,38.14,38.14,76700.0
2014-06-04 14:00:00,38.14,38.15,38.08,38.08,65900.0,38.14,38.15,38.08,38.08,65900.0
2014-06-04 15:00:00,38.09,38.12,37.98,38.04,204700.0,38.09,38.12,37.98,38.04,204700.0
2014-06-05 09:30:00,38.15,38.2,37.84,37.94,35500.0,38.15,38.2,37.84,37.94,35500.0
2014-06-05 10:00:00,37.93,37.96,37.78,37.86,48000.0,37.93,37.96,37.78,37.86,48000.0
2014-06-05 11:00:00,37.85,38.0,37.8,37.95,188800.0,37.85,38.0,37.8,37.95,188800.0
2014-06-05 12:00:00,37.95,38.01,37.91,37.95,109600.0,37.95,38.01,37.91,37.95,109600.0
2014-06-05 13:00:00,37.95,38.0,37.91,37.97,175000.0,37.95,38.0,37.91,37.97,175000.0
2014-06-05 14:00:00,37.97,38.08,37.97,38.02,87800.0,37.97,38.08,37.97,38.02,87800.0
2014-06-05 15:00:00,38.02,38.07,37.98,38.02,238400.0,38.02,38.07,37.98,38.02,238400.0
2014-06-06 09:30:00,38.3,38.5,38.22,38.5,19700.0,38.3,38.5,38.22,38.5,19700.0
2014-06-06 10:00:00,38.55,38.59,38.45,38.56,48400.0,38.55,38.59,38.45,38.56,48400.0
2014-06-06 11:00:00,38.56,38.69,38.55,38.67,25800.0,38.56,38.69,38.55,38.67,25800.0
2014-06-06 12:00:00,38.68,38.86,38.63,38.85,46100.0,38.68,38.86,38.63,38.85,46100.0
2014-06-06 13:00:00,38.84,38.97,38.84,38.95,42800.0,38.84,38.97,38.84,38.95,42800.0
2014-06-06 14:00:00,38.96,39.06,38.96,39.05,52500.0,38.96,39.06,38.96,39.05,52500.0
2014-06-06 15:00:00,39.05,39.13,39.05,39.11,112500.0,39.05,39.13,39.05,39.11,112500.0
2014-06-09 09:30:00,38.97,39.24,38.96,39.16,26500.0,38.97,39.24,38.96,39.16,26500.0
2014-06-09 10:00:00,39.15,39.25,39.13,39.2,41000.0,39.15,39.25,39.13,39.2,41000.0
2014-06-09 11:00:00,39.2,39.34,39.19,39.29,35300.0,39.2,39.34,39.19,39.29,35300.0
2014-06-09 12:00:00,39.28,39.3,39.16,39.17,28000.0,39.28,39.3,39.16,39.17,28000.0
2014-06-09 13:00:00,39.18,39.2,39.08,39.08,27200.0,39.18,39.2,39.08,39.08,27200.0
2014-06-09 14:00:00,39.05,39.05,38.92,39.0,62900.0,39.05,39.05,38.92,39.0,62900.0
2014-06-09 15:00:00,39.02,39.11,39.0,39.08,114800.0,39.02,39.11,39.0,39.08,114800.0
2014-06-10 09:30:00,38.92,39.09,38.9,39.02,15300.0,38.92,39.09,38.9,39.02,15300.0
2014-06-10 10:00:00,38.97,39.01,38.84,38.98,40900.0,38.97,39.01,38.84,38.98,40900.0
2014-06-10 11:00:00,39.0,39.11,38.97,39.09,81000.0,39.0,39.11,38.97,39.09,81000.0
2014-06-10 12:00:00,39.07,39.19,39.06,39.12,38200.0,39.07,39.19,39.06,39.12,38200.0
2014-06-10 13:00:00,39.11,39.14,39.06,39.14,38300.0,39.11,39.14,39.06,39.14,38300.0
2014-06-10 14:00:00,39.15,39.15,39.07,39.1,41600.0,39.15,39.15,39.07,39.1,41600.0
2014-06-10 15:00:00,39.11,39.23,39.09,39.22,94700.0,39.11,39.23,39.09,39.22,94700.0
2014-06-11 09:30:00,39.01,39.24,38.75,39.08,14900.0,39.01,39.24,38.75,39.08,14900.0
2014-06-11 10:00:00,39.11,39.13,38.95,38.98,19900.0,39.11,39.13,38.95,38.98,19900.0
2014-06-11 11:00:00,38.97,39.07,38.95,38.98,45400.0,38.97,39.07,38.95,38.98,45400.0
2014-06-11 12:00:00,38.99,39.05,38.94,39.05,22900.0,38.99,39.05,38.94,39.05,22900.0
2014-06-11 13:00:00,39.04,39.05,38.99,39.02,23400.0,39.04,39.05,38.99,39.02,23400.0
2014-06-11 14:00:00,39.02,39.09,38.93,39.06,60300.0,39.02,39.09,38.93,39.06,60300.0
2014-06-11 15:00:00,39.07,39.21,39.03,39.19,137600.0,39.07,39.21,39.03,39.19,137600.0
2014-06-12 09:30:00,39.06,39.09,38.85,39.07,13900.0,39.06,39.09,38.85,39.07,13900.0
2014-06-12 10:00:00,39.04,39.16,38.9,39.01,50000.0,39.04,39.16,38.9,39.01,50000.0
2014-06-12 11:00:00,39.0,39.07,38.97,39.03,13400.0,39.0,39.07,38.97,39.03,13400.0
2014-06-12 12:00:00,39.01,39.08,38.94,39.01,24000.0,39.01,39.08,38.94,39.01,24000.0
2014-06-12 13:00:00,39.02,39.02,38.77,38.8,36500.0,39.02,39.02,38.77,38.8,36500.0
2014-06-12 14:00:00,38.82,38.87,38.74,38.74,30900.0,38.82,38.87,38.74,38.74,30900.0
2014-06-12 15:00:00,38.74,38.85,38.7,38.84,86100.0,38.74,38.85,38.7,38.84,86100.0
2014-06-13 09:30:00,39.03,39.15,38.87,39.04,31800.0,39.03,39.15,38.87,39.04,31800.0
2014-06-13 10:00:00,39.02,39.31,38.92,39.3,77100.0,39.02,39.31,38.92,39.3,77100.0
2014-06-13 11:00:00,39.31,39.35,39.08,39.08,40600.0,39.31,39.35,39.08,39.08,40600.0
2014-06-13 12:00:00,39.08,39.16,39.06,39.13,23600.0,39.08,39.16,39.06,39.13,23600.0
2014-06-13 13:00:00,39.13,39.19,39.12,39.17,30000.0,39.13,39.19,39.12,39.17,30000.0
2014-06-13 14:00:00,39.18,39.19,39.12,39.12,21300.0,39.18,39.19,39.12,39.12,21300.0
2014-06-13 15:00:00,39.13,39.16,38.98,39.05,101200.0,39.13,39.16,38.98,39.05,101200.0
2014-06-16 09:30:00,38.67,39.05,38.67,38.98,105400.0,38.67,39.05,38.67,38.98,105400.0
2014-06-16 10:00:00,38.99,39.1,38.95,39.05,64800.0,38.99,39.1,38.95,39.05,64800.0
2014-06-16 11:00:00,39.03,39.07,38.74,38.87,36800.0,39.03,39.07,38.74,38.87,36800.0
2014-06-16 12:00:00,38.88,39.05,38.88,38.96,43300.0,38.88,39.05,38.88,38.96,43300.0
2014-06-16 13:00:00,38.95,39.02,38.91,38.95,47200.0,38.95,39.02,38.91,38.95,47200.0
2014-06-16 14:00:00,38.97,39.0,38.89,38.9,38300.0,38.97,39.0,38.89,38.9,38300.0
2014-06-16 15:00:00,38.89,38.93,38.8,38.9,115200.0,38.89,38.93,38.8,38.9,115200.0
2014-06-17 09:30:00,38.71,39.32,38.71,39.29,55000.0,38.71,39.32,38.71,39.29,55000.0
2014-06-17 10:00:00,39.3,39.41,38.95,39.23,101400.0,39.3,39.41,38.95,39.23,101400.0
2014-06-17 11:00:00,39.27,39.49,39.15,39.49,79500.0,39.27,39.49,39.15,39.49,79500.0
2014-06-17 12:00:00,39.48,39.5,39.41,39.45,55900.0,39.48,39.5,39.41,39.45,55900.0
2014-06-17 13:00:00,39.45,39.45,39.26,39.27,52600.0,39.45,39.45,39.26,39.27,52600.0
2014-06-17 14:00:00,39.27,39.33,39.21,39.27,40700.0,39.27,39.33,39.21,39.27,40700.0
2014-06-17 15:00:00,39.28,39.29,39.11,39.17,117500.0,39.28,39.29,39.11,39.17,117500.0
2014-06-18 09:30:00,39.16,39.27,39.01,39.18,28300.0,39.16,39.27,39.01,39.18,28300.0
2014-06-18 10:00:00,39.16,39.2,38.93,38.93,27800.0,39.16,39.2,38.93,38.93,27800.0
2014-06-18 11:00:00,38.92,38.98,38.87,38.87,20000.0,38.92,38.98,38.87,38.87,20000.0
2014-06-18 12:00:00,38.87,38.88,38.77,38.83,36700.0,38.87,38.88,38.77,38.83,36700.0
2014-06-18 13:00:00,38.82,38.83,38.71,38.73,44400.0,38.82,38.83,38.71,38.73,44400.0
2014-06-18 14:00:00,38.73,38.9,38.7,38.86,60500.0,38.73,38.9,38.7,38.86,60500.0
2014-06-18 15:00:00,38.85,38.93,38.85,38.88,122900.0,38.85,38.93,38.85,38.88,122900.0
2014-06-19 09:30:00,38.96,38.98,38.68,38.8,20800.0,38.96,38.98,38.68,38.8,20800.0
2014-06-19 10:00:00,38.81,38.88,38.7,38.71,26300.0,38.81,38.88,38.7,38.71,26300.0
2014-06-19 11:00:00,38.73,38.79,38.71,38.74,13600.0,38.73,38.79,38.71,38.74,13600.0
2014-06-19 12:00:00,38.74,38.79,38.71,38.72,18400.0,38.74,38.79,38.71,38.72,18400.0
2014-06-19 13:00:00,38.73,38.8,38.66,38.69,102800.0,38.73,38.8,38.66,38.69,102800.0
2014-06-19 14:00:00,38.7,38.75,38.65,38.73,35500.0,38.7,38.75,38.65,38.73,35500.0
2014-06-19 15:00:00,38.71,38.8,38.66,38.69,118500.0,38.71,38.8,38.66,38.69,118500.0
2014-06-20 09:30:00,38.62,38.71,38.5,38.56,135300.0,38.62,38.71,38.5,38.56,135300.0
2014-06-20 10:00:00,38.56,38.62,38.46,38.59,51900.0,38.56,38.62,38.46,38.59,51900.0
2014-06-20 11:00:00,38.6,38.77,38.6,38.76,19400.0,38.6,38.77,38.6,38.76,19400.0
2014-06-20 12:00:00,38.78,38.78,38.61,38.66,21700.0,38.78,38.78,38.61,38.66,21700.0
2014-06-20 13:00:00,38.66,38.73,38.62,38.72,20200.0,38.66,38.73,38.62,38.72,20200.0
2014-06-20 14:00:00,38.72,38.75,38.67,38.73,24300.0,38.72,38.75,38.67,38.73,24300.0
2014-06-20 15:00:00,38.72,38.76,38.62,38.66,145600.0,38.72,38.76,38.62,38.66,145600.0
2014-06-23 09:30:00,38.58,38.83,38.57,38.8,25000.0,38.58,38.83,38.57,38.8,25000.0
2014-06-23 10:00:00,38.8,38.91,38.71,38.77,45400.0,38.8,38.91,38.71,38.77,45400.0
2014-06-23 11:00:00,38.77,38.84,38.72,38.8,35000.0,38.77,38.84,38.72,38.8,35000.0
2014-06-23 12:00:00,38.8,38.88,38.75,38.88,27400.0,38.8,38.88,38.75,38.88,27400.0
2014-06-23 13:00:00,38.87,38.89,38.79,38.89,36300.0,38.87,38.89,38.79,38.89,36300.0
2014-06-23 14:00:00,38.89,38.96,38.88,38.95,59400.0,38.89,38.96,38.88,38.95,59400.0
2014-06-23 15:00:00,38.95,38.98,38.95,38.96,59900.0,38.95,38.98,38.95,38.96,59900.0
2014-06-24 09:30:00,38.86,39.19,38.86,39.15,42900.0,38.86,39.19,38.86,39.15,42900.0
2014-06-24 10:00:00,39.15,39.38,39.1,39.35,60400.0,39.15,39.38,39.1,39.35,60400.0
2014-06-24 11:00:00,39.36,39.48,39.34,39.39,65000.0,39.36,39.48,39.34,39.39,65000.0
2014-06-24 12:00:00,39.39,39.39,39.15,39.15,71500.0,39.39,39.39,39.15,39.15,71500.0
2014-06-24 13:00:00,39.13,39.14,38.98,39.07,133500.0,39.13,39.14,38.98,39.07,133500.0
2014-06-24 14:00:00,39.09,39.14,38.96,39.08,36400.0,39.09,39.14,38.96,39.08,36400.0
2014-06-24 15:00:00,39.08,39.08,38.79,38.79,100600.0,39.08,39.08,38.79,38.79,100600.0
2014-06-25 09:30:00,38.6,38.95,38.5,38.86,31800.0,38.6,38.95,38.5,38.86,31800.0
2014-06-25 10:00:00,38.86,39.02,38.78,39.02,49600.0,38.86,39.02,38.78,39.02,49600.0
2014-06-25 11:00:00,39.02,39.02,38.78,38.87,30800.0,39.02,39.02,38.78,38.87,30800.0
2014-06-25 12:00:00,38.85,38.88,38.83,38.87,22500.0,38.85,38.88,38.83,38.87,22500.0
2014-06-25 13:00:00,38.87,39.0,38.85,38.97,32800.0,38.87,39.0,38.85,38.97,32800.0
2014-06-25 14:00:00,38.96,38.99,38.92,38.97,23400.0,38.96,38.99,38.92,38.97,23400.0
2014-06-25 15:00:00,38.97,39.01,38.88,38.89,157700.0,38.97,39.01,38.88,38.89,157700.0
2014-06-26 09:30:00,38.96,38.96,38.76,38.85,39000.0,38.96,38.96,38.76,38.85,39000.0
2014-06-26 10:00:00,38.83,38.97,38.78,38.9,28200.0,38.83,38.97,38.78,38.9,28200.0
2014-06-26 11:00:00,38.91,38.95,38.72,38.85,50100.0,38.91,38.95,38.72,38.85,50100.0
2014-06-26 12:00:00,38.85,38.87,38.8,38.84,21300.0,38.85,38.87,38.8,38.84,21300.0
2014-06-26 13:00:00,38.83,38.91,38.79,38.8,45600.0,38.83,38.91,38.79,38.8,45600.0
2014-06-26 14:00:00,38.81,38.84,38.71,38.77,38000.0,38.81,38.84,38.71,38.77,38000.0
2014-06-26 15:00:00,38.76,38.85,38.75,38.79,85500.0,38.76,38.85,38.75,38.79,85500.0
2014-06-27 09:30:00,38.63,38.9,38.63,38.79,12200.0,38.63,38.9,38.63,38.79,12200.0
2014-06-27 10:00:00,38.8,38.97,38.72,38.96,14200.0,38.8,38.97,38.72,38.96,14200.0
2014-06-27 11:00:00,38.98,39.07,38.93,38.93,65300.0,38.98,39.07,38.93,38.93,65300.0
2014-06-27 12:00:00,38.93,38.93,38.75,38.77,17900.0,38.93,38.93,38.75,38.77,17900.0
2014-06-27 13:00:00,38.76,38.81,38.62,38.81,41300.0,38.76,38.81,38.62,38.81,41300.0
2014-06-27 14:00:00,38.8,38.89,38.79,38.82,57200.0,38.8,38.89,38.79,38.82,57200.0
2014-06-27 15:00:00,38.82,39.08,38.8,38.97,260400.0,38.82,39.08,38.8,38.97,260400.0
2014-06-30 09:30:00,38.97,38.97,38.8,38.88,21700.0,38.97,38.97,38.8,38.88,21700.0
2014-06-30 10:00:00,38.9,38.95,38.63,38.64,65100.0,38.9,38.95,38.63,38.64,65100.0
2014-06-30 11:00:00,38.63,38.84,38.59,38.73,113500.0,38.63,38.84,38.59,38.73,113500.0
2014-06-30 12:00:00,38.73,38.86,38.72,38.74,78100.0,38.73,38.86,38.72,38.74,78100.0
2014-06-30 13:00:00,38.73,38.81,38.66,38.8,30400.0,38.73,38.81,38.66,38.8,30400.0
2014-06-30 14:00:00,38.8,38.82,38.74,38.75,103200.0,38.8,38.82,38.74,38.75,103200.0
2014-06-30 15:00:00,38.74,38.88,38.73,38.81,241400.0,38.74,38.88,38.73,38.81,241400.0
2014-07-01 09:30:00,38.85,39.2,38.84,39.19,88300.0,38.85,39.2,38.84,39.19,88300.0
2014-07-01 10:00:00,39.18,39.29,39.06,39.09,180800.0,39.18,39.29,39.06,39.09,180800.0
2014-07-01 11:00:00,39.08,39.18,39.03,39.04,125900.0,39.08,39.18,39.03,39.04,125900.0
2014-07-01 12:00:00,39.05,39.26,39.05,39.23,94500.0,39.05,39.26,39.05,39.23,94500.0
2014-07-01 13:00:00,39.23,39.29,39.12,39.16,129300.0,39.23,39.29,39.12,39.16,129300.0
2014-07-01 14:00:00,39.15,39.17,39.0,39.04,106400.0,39.15,39.17,39.0,39.04,106400.0
2014-07-01 15:00:00,39.05,39.16,39.04,39.12,242600.0,39.05,39.16,39.04,39.12,242600.0
2014-07-02 09:30:00,39.04,39.2,39.0,39.1,28500.0,39.04,39.2,39.0,39.1,28500.0
2014-07-02 10:00:00,39.1,39.13,38.95,38.99,90300.0,39.1,39.13,38.95,38.99,90300.0
2014-07-02 11:00:00,38.98,39.0,38.86,38.91,28000.0,38.98,39.0,38.86,38.91,28000.0
2014-07-02 12:00:00,38.91,38.96,38.89,38.93,61100.0,38.91,38.96,38.89,38.93,61100.0
2014-07-02 13:00:00,38.93,38.94,38.76,38.8,157500.0,38.93,38.94,38.76,38.8,157500.0
2014-07-02 14:00:00,38.8,38.88,38.79,38.87,47100.0,38.8,38.88,38.79,38.87,47100.0
2014-07-02 15:00:00,38.87,38.88,38.75,38.87,101700.0,38.87,38.88,38.75,38.87,101700.0
2014-07-03 09:30:00,38.94,39.1,38.81,38.88,164800.0,38.94,39.1,38.81,38.88,164800.0
2014-07-03 10:00:00,38.89,39.0,38.83,38.9,109600.0,38.89,39.0,38.83,38.9,109600.0
2014-07-03 11:00:00,38.9,39.05,38.89,38.94,80400.0,38.9,39.05,38.89,38.94,80400.0
2014-07-03 12:00:00,38.93,39.04,38.89,38.96,111800.0,38.93,39.04,38.89,38.96,111800.0
2014-07-07 09:30:00,38.8,38.94,38.65,38.8,28300.0,38.8,38.94,38.65,38.8,28300.0
2014-07-07 10:00:00,38.8,39.07,38.75,38.99,205400.0,38.8,39.07,38.75,38.99,205400.0
2014-07-07 11:00:00,38.98,39.03,38.95,38.99,49800.0,38.98,39.03,38.95,38.99,49800.0
2014-07-07 12:00:00,38.98,39.05,38.98,39.02,88000.0,38.98,39.05,38.98,39.02,88000.0
2014-07-07 13:00:00,39.02,39.09,38.98,39.05,37200.0,39.02,39.09,38.98,39.05,37200.0
2014-07-07 14:00:00,39.05,39.07,38.98,39.03,50100.0,39.05,39.07,38.98,39.03,50100.0
2014-07-07 15:00:00,39.02,39.05,38.97,39.02,112200.0,39.02,39.05,38.97,39.02,112200.0
2014-07-08 09:30:00,38.9,38.99,38.75,38.86,33300.0,38.9,38.99,38.75,38.86,33300.0
2014-07-08 10:00:00,38.79,38.81,38.55,38.69,72700.0,38.79,38.81,38.55,38.69,72700.0
2014-07-08 11:00:00,38.69,38.69,38.5,38.64,96400.0,38.69,38.69,38.5,38.64,96400.0
2014-07-08 12:00:00,38.65,38.85,38.64,38.85,62500.0,38.65,38.85,38.64,38.85,62500.0
2014-07-08 13:00:00,38.85,38.96,38.77,38.95,75600.0,38.85,38.96,38.77,38.95,75600.0
2014-07-08 14:00:00,38.95,38.95,38.89,38.95,84300.0,38.95,38.95,38.89,38.95,84300.0
2014-07-08 15:00:00,38.94,38.96,38.86,38.92,203300.0,38.94,38.96,38.86,38.92,203300.0
2014-07-09 09:30:00,39.1,39.11,38.74,38.79,35500.0,39.1,39.11,38.74,38.79,35500.0
2014-07-09 10:00:00,38.81,39.04,38.73,38.97,44300.0,38.81,39.04,38.73,38.97,44300.0
2014-07-09 11:00:00,38.97,39.04,38.85,38.9,244300.0,38.97,39.04,38.85,38.9,244300.0
2014-07-09 12:00:00,38.9,38.9,38.73,38.76,53600.0,38.9,38.9,38.73,38.76,53600.0
2014-07-09 13:00:00,38.76,38.8,38.71,38.75,41100.0,38.76,38.8,38.71,38.75,41100.0
2014-07-09 14:00:00,38.74,38.78,38.63,38.71,81500.0,38.74,38.78,38.63,38.71,81500.0
2014-07-09 15:00:00,38.7,38.77,38.65,38.73,130600.0,38.7,38.77,38.65,38.73,130600.0
2014-07-10 09:30:00,38.28,38.51,37.99,38.35,50700.0,38.28,38.51,37.99,38.35,50700.0
2014-07-10 10:00:00,38.35,38.48,38.25,38.47,86500.0,38.35,38.48,38.25,38.47,86500.0
2014-07-10 11:00:00,38.47,38.65,38.47,38.62,47500.0,38.47,38.65,38.47,38.62,47500.0
2014-07-10 12:00:00,38.61,38.85,38.6,38.81,99900.0,38.61,38.85,38.6,38.81,99900.0
2014-07-10 13:00:00,38.81,39.0,38.8,38.89,84000.0,38.81,39.0,38.8,38.89,84000.0
2014-07-10 14:00:00,38.89,38.91,38.66,38.69,72700.0,38.89,38.91,38.66,38.69,72700.0
2014-07-10 15:00:00,38.67,38.81,38.65,38.77,149800.0,38.67,38.81,38.65,38.77,149800.0
2014-07-11 09:30:00,38.66,38.67,38.48,38.57,18400.0,38.66,38.67,38.48,38.57,18400.0
2014-07-11 10:00:00,38.56,38.62,38.42,38.47,48200.0,38.56,38.62,38.42,38.47,48200.0
2014-07-11 11:00:00,38.45,38.5,38.38,38.38,50400.0,38.45,38.5,38.38,38.38,50400.0
2014-07-11 12:00:00,38.39,38.41,38.34,38.39,37500.0,38.39,38.41,38.34,38.39,37500.0
2014-07-11 13:00:00,38.4,38.41,38.26,38.38,77600.0,38.4,38.41,38.26,38.38,77600.0
2014-07-11 14:00:00,38.37,38.58,38.36,38.57,70400.0,38.37,38.58,38.36,38.57,70400.0
2014-07-11 15:00:00,38.56,38.67,38.52,38.66,207900.0,38.56,38.67,38.52,38.66,207900.0
2014-07-14 09:30:00,38.86,38.92,38.7,38.85,25000.0,38.86,38.92,38.7,38.85,25000.0
2014-07-14 10:00:00,38.85,39.02,38.78,39.0,45800.0,38.85,39.02,38.78,39.0,45800.0
2014-07-14 11:00:00,39.0,39.09,38.94,38.94,48700.0,39.0,39.09,38.94,38.94,48700.0
2014-07-14 12:00:00,38.94,39.03,38.89,39.02,80800.0,38.94,39.03,38.89,39.02,80800.0
2014-07-14 13:00:00,39.01,39.12,38.99,39.09,56200.0,39.01,39.12,38.99,39.09,56200.0
2014-07-14 14:00:00,39.09,39.45,38.98,39.25,213100.0,39.09,39.45,38.98,39.25,213100.0
2014-07-14 15:00:00,39.25,39.25,39.05,39.17,170200.0,39.25,39.25,39.05,39.17,170200.0
2014-07-15 09:30:00,39.26,39.44,39.07,39.31,33800.0,39.26,39.44,39.07,39.31,33800.0
2014-07-15 10:00:00,39.31,39.37,39.1,39.16,91500.0,39.31,39.37,39.1,39.16,91500.0
2014-07-15 11:00:00,39.16,39.34,39.08,39.09,66400.0,39.16,39.34,39.08,39.09,66400.0
2014-07-15 12:00:00,39.09,39.29,39.06,39.17,43200.0,39.09,39.29,39.06,39.17,43200.0
2014-07-15 13:00:00,39.16,39.31,39.15,39.26,43800.0,39.16,39.31,39.15,39.26,43800.0
2014-07-15 14:00:00,39.27,39.37,39.27,39.36,69200.0,39.27,39.37,39.27,39.36,69200.0
2014-07-15 15:00:00,39.36,39.39,39.25,39.38,154300.0,39.36,39.39,39.25,39.38,154300.0
2014-07-16 09:30:00,39.46,39.55,39.03,39.05,74400.0,39.46,39.55,39.03,39.05,74400.0
2014-07-16 10:00:00,39.08,39.22,38.89,38.9,89300.0,39.08,39.22,38.89,38.9,89300.0
2014-07-16 11:00:00,38.88,39.03,38.79,39.02,63700.0,38.88,39.03,38.79,39.02,63700.0
2014-07-16 12:00:00,39.01,39.28,38.97,39.26,95400.0,39.01,39.28,38.97,39.26,95400.0
2014-07-16 13:00:00,39.27,39.32,39.16,39.32,74600.0,39.27,39.32,39.16,39.32,74600.0
2014-07-16 14:00:00,39.31,39.39,39.18,39.18,107400.0,39.31,39.39,39.18,39.18,107400.0
2014-07-16 15:00:00,39.18,39.28,39.12,39.22,195500.0,39.18,39.28,39.12,39.22,195500.0
2014-07-17 09:30:00,39.0,39.23,38.92,39.22,16400.0,39.0,39.23,38.92,39.22,16400.0
2014-07-17 10:00:00,39.22,39.27,39.05,39.26,46600.0,39.22,39.27,39.05,39.26,46600.0
2014-07-17 11:00:00,39.24,39.27,39.01,39.12,56400.0,39.24,39.27,39.01,39.12,56400.0
2014-07-17 12:00:00,39.1,39.21,39.04,39.17,39300.0,39.1,39.21,39.04,39.17,39300.0
2014-07-17 13:00:00,39.17,39.3,39.16,39.18,41800.0,39.17,39.3,39.16,39.18,41800.0
2014-07-17 14:00:00,39.18,39.27,39.12,39.26,76500.0,39.18,39.27,39.12,39.26,76500.0
2014-07-17 15:00:00,39.25,39.26,38.94,39.07,189700.0,39.25,39.26,38.94,39.07,189700.0
2014-07-18 09:30:00,39.12,39.12,38.85,38.91,57600.0,39.12,39.12,38.85,38.91,57600.0
2014-07-18 10:00:00,38.94,39.29,38.89,39.28,64400.0,38.94,39.29,38.89,39.28,64400.0
2014-07-18 11:00:00,39.27,39.27,39.09,39.11,37500.0,39.27,39.27,39.09,39.11,37500.0
2014-07-18 12:00:00,39.15,39.24,39.14,39.24,33000.0,39.15,39.24,39.14,39.24,33000.0
2014-07-18 13:00:00,39.24,39.25,39.13,39.2,40000.0,39.24,39.25,39.13,39.2,40000.0
2014-07-18 14:00:00,39.18,39.24,39.15,39.21,46300.0,39.18,39.24,39.15,39.21,46300.0
2014-07-18 15:00:00,39.2,39.27,39.14,39.26,107600.0,39.2,39.27,39.14,39.26,107600.0
2014-07-21 09:30:00,39.07,39.26,39.01,39.19,20700.0,39.07,39.26,39.01,39.19,20700.0
2014-07-21 10:00:00,39.18,39.18,38.92,38.93,42400.0,39.18,39.18,38.92,38.93,42400.0
2014-07-21 11:00:00,38.91,39.13,38.89,39.11,48300.0,38.91,39.13,38.89,39.11,48300.0
2014-07-21 12:00:00,39.1,39.11,38.94,38.97,54100.0,39.1,39.11,38.94,38.97,54100.0
2014-07-21 13:00:00,38.97,39.07,38.97,39.01,40800.0,38.97,39.07,38.97,39.01,40800.0
2014-07-21 14:00:00,39.02,39.08,38.98,39.0,42700.0,39.02,39.08,38.98,39.0,42700.0
2014-07-21 15:00:00,39.0,39.02,38.94,38.95,122300.0,39.0,39.02,38.94,38.95,122300.0
2014-07-22 09:30:00,39.03,39.14,38.8,38.92,66300.0,39.03,39.14,38.8,38.92,66300.0
2014-07-22 10:00:00,38.94,39.06,38.93,38.99,67700.0,38.94,39.06,38.93,38.99,67700.0
2014-07-22 11:00:00,39.0,39.12,38.96,39.12,41800.0,39.0,39.12,38.96,39.12,41800.0
2014-07-22 12:00:00,39.14,39.17,39.11,39.11,19600.0,39.14,39.17,39.11,39.11,19600.0
2014-07-22 13:00:00,39.12,39.14,39.08,39.11,22900.0,39.12,39.14,39.08,39.11,22900.0
2014-07-22 14:00:00,39.11,39.16,38.97,39.03,47900.0,39.11,39.16,38.97,39.03,47900.0
2014-07-22 15:00:00,39.02,39.12,39.0,39.08,196600.0,39.02,39.12,39.0,39.08,196600.0
2014-07-23 09:30:00,39.24,39.24,38.94,39.01,11800.0,39.24,39.24,38.94,39.01,11800.0
2014-07-23 10:00:00,39.0,39.06,38.9,38.98,52700.0,39.0,39.06,38.9,38.98,52700.0
2014-07-23 11:00:00,38.99,39.07,38.98,39.0,23300.0,38.99,39.07,38.98,39.0,23300.0
2014-07-23 12:00:00,39.01,39.03,38.81,38.86,23000.0,39.01,39.03,38.81,38.86,23000.0
2014-07-23 13:00:00,38.86,38.96,38.85,38.94,21400.0,38.86,38.96,38.85,38.94,21400.0
2014-07-23 14:00:00,38.94,38.98,38.87,38.89,28300.0,38.94,38.98,38.87,38.89,28300.0
2014-07-23 15:00:00,38.9,38.97,38.85,38.86,90200.0,38.9,38.97,38.85,38.86,90200.0
2014-07-24 09:30:00,38.97,39.1,38.88,38.96,17200.0,38.97,39.1,38.88,38.96,17200.0
2014-07-24 10:00:00,38.95,38.99,38.86,38.99,38600.0,38.95,38.99,38.86,38.99,38600.0
2014-07-24 11:00:00,39.0,39.1,38.98,39.08,25200.0,39.0,39.1,38.98,39.08,25200.0
2014-07-24 12:00:00,39.07,39.12,39.05,39.07,20900.0,39.07,39.12,39.05,39.07,20900.0
2014-07-24 13:00:00,39.06,39.06,38.9,39.0,38100.0,39.06,39.06,38.9,39.0,38100.0
2014-07-24 14:00:00,39.01,39.05,38.95,38.98,26700.0,39.01,39.05,38.95,38.98,26700.0
2014-07-24 15:00:00,38.98,39.12,38.98,39.03,118400.0,38.98,39.12,38.98,39.03,118400.0
2014-07-25 09:30:00,39.0,39.04,38.79,38.91,63500.0,39.0,39.04,38.79,38.91,63500.0
2014-07-25 10:00:00,38.94,38.96,38.86,38.89,55600.0,38.94,38.96,38.86,38.89,55600.0
2014-07-25 11:00:00,38.86,38.91,38.73,38.9,72700.0,38.86,38.91,38.73,38.9,72700.0
2014-07-25 12:00:00,38.88,39.03,38.88,39.01,48100.0,38.88,39.03,38.88,39.01,48100.0
2014-07-25 13:00:00,39.0,39.05,38.97,39.0,50500.0,39.0,39.05,38.97,39.0,50500.0
2014-07-25 14:00:00,38.99,39.1,38.97,39.04,38700.0,38.99,39.1,38.97,39.04,38700.0
2014-07-25 15:00:00,39.04,39.07,38.93,38.98,127700.0,39.04,39.07,38.93,38.98,127700.0
2014-07-28 09:30:00,38.9,39.16,38.85,38.89,52900.0,38.9,39.16,38.85,38.89,52900.0
2014-07-28 10:00:00,38.87,38.93,38.77,38.85,82700.0,38.87,38.93,38.77,38.85,82700.0
2014-07-28 11:00:00,38.84,39.03,38.8,38.9,48100.0,38.84,39.03,38.8,38.9,48100.0
2014-07-28 12:00:00,38.91,38.94,38.85,38.94,39500.0,38.91,38.94,38.85,38.94,39500.0
2014-07-28 13:00:00,38.95,39.1,38.9,38.99,44300.0,38.95,39.1,38.9,38.99,44300.0
2014-07-28 14:00:00,39.0,39.07,38.94,38.98,58800.0,39.0,39.07,38.94,38.98,58800.0
2014-07-28 15:00:00,38.98,39.01,38.91,38.96,104200.0,38.98,39.01,38.91,38.96,104200.0
2014-07-29 09:30:00,39.0,39.09,38.84,39.04,37000.0,39.0,39.09,38.84,39.04,37000.0
2014-07-29 10:00:00,39.05,39.19,39.01,39.02,28300.0,39.05,39.19,39.01,39.02,28300.0
2014-07-29 11:00:00,39.02,39.02,38.72,38.86,65400.0,39.02,39.02,38.72,38.86,65400.0
2014-07-29 12:00:00,38.85,38.99,38.83,38.98,35800.0,38.85,38.99,38.83,38.98,35800.0
2014-07-29 13:00:00,38.98,39.02,38.94,38.99,40900.0,38.98,39.02,38.94,38.99,40900.0
2014-07-29 14:00:00,38.99,39.0,38.8,38.8,44400.0,38.99,39.0,38.8,38.8,44400.0
2014-07-29 15:00:00,38.81,38.81,38.64,38.66,171000.0,38.81,38.81,38.64,38.66,171000.0
2014-07-30 09:30:00,38.72,38.95,38.72,38.77,21500.0,38.72,38.95,38.72,38.77,21500.0
2014-07-30 10:00:00,38.77,38.81,38.63,38.67,17500.0,38.77,38.81,38.63,38.67,17500.0
2014-07-30 11:00:00,38.67,38.68,38.54,38.55,37900.0,38.67,38.68,38.54,38.55,37900.0
2014-07-30 12:00:00,38.56,38.71,38.53,38.66,25600.0,38.56,38.71,38.53,38.66,25600.0
2014-07-30 13:00:00,38.66,38.71,38.6,38.71,22200.0,38.66,38.71,38.6,38.71,22200.0
2014-07-30 14:00:00,38.72,38.83,38.62,38.68,59200.0,38.72,38.83,38.62,38.68,59200.0
2014-07-30 15:00:00,38.68,38.85,38.66,38.78,124400.0,38.68,38.85,38.66,38.78,124400.0
2014-07-31 09:30:00,38.6,38.67,38.5,38.5,37600.0,38.6,38.67,38.5,38.5,37600.0
2014-07-31 10:00:00,38.5,38.52,38.06,38.06,45400.0,38.5,38.52,38.06,38.06,45400.0
2014-07-31 11:00:00,38.08,38.16,37.97,37.97,53100.0,38.08,38.16,37.97,37.97,53100.0
2014-07-31 12:00:00,37.99,38.04,37.91,38.0,52800.0,37.99,38.04,37.91,38.0,52800.0
2014-07-31 13:00:00,38.01,38.05,37.94,38.05,46800.0,38.01,38.05,37.94,38.05,46800.0
2014-07-31 14:00:00,38.05,38.07,37.86,37.88,84000.0,38.05,38.07,37.86,37.88,84000.0
2014-07-31 15:00:00,37.87,37.95,37.75,37.76,225600.0,37.87,37.95,37.75,37.76,225600.0
2014-08-01 09:30:00,37.73,37.75,37.52,37.56,42900.0,37.73,37.75,37.52,37.56,42900.0
2014-08-01 10:00:00,37.53,37.58,37.27,37.47,83700.0,37.53,37.58,37.27,37.47,83700.0
2014-08-01 11:00:00,37.46,37.53,37.33,37.41,61200.0,37.46,37.53,37.33,37.41,61200.0
2014-08-01 12:00:00,37.41,37.51,37.34,37.49,55000.0,37.41,37.51,37.34,37.49,55000.0
2014-08-01 13:00:00,37.5,37.57,37.41,37.55,86500.0,37.5,37.57,37.41,37.55,86500.0
2014-08-01 14:00:00,37.56,37.84,37.52,37.81,83700.0,37.56,37.84,37.52,37.81,83700.0
2014-08-01 15:00:00,37.8,37.87,37.68,37.81,206800.0,37.8,37.87,37.68,37.81,206800.0
2014-08-04 09:30:00,37.97,37.97,37.73,37.86,18500.0,37.97,37.97,37.73,37.86,18500.0
2014-08-04 10:00:00,37.84,37.93,37.5,37.52,32300.0,37.84,37.93,37.5,37.52,32300.0
2014-08-04 11:00:00,37.53,37.64,37.46,37.63,23800.0,37.53,37.64,37.46,37.63,23800.0
2014-08-04 12:00:00,37.63,37.78,37.61,37.78,19500.0,37.63,37.78,37.61,37.78,19500.0
2014-08-04 13:00:00,37.77,37.88,37.72,37.87,26100.0,37.77,37.88,37.72,37.87,26100.0
2014-08-04 14:00:00,37.88,37.93,37.8,37.91,20200.0,37.88,37.93,37.8,37.91,20200.0
2014-08-04 15:00:00,37.92,38.05,37.89,37.95,73700.0,37.92,38.05,37.89,37.95,73700.0
2014-08-05 09:30:00,37.78,38.05,37.63,38.02,20400.0,37.78,38.05,37.63,38.02,20400.0
2014-08-05 10:00:00,37.98,38.13,37.91,37.98,21700.0,37.98,38.13,37.91,37.98,21700.0
2014-08-05 11:00:00,37.99,38.12,37.94,37.94,21000.0,37.99,38.12,37.94,37.94,21000.0
2014-08-05 12:00:00,37.95,37.98,37.84,37.97,17500.0,37.95,37.98,37.84,37.97,17500.0
2014-08-05 13:00:00,37.95,37.97,37.74,37.75,21500.0,37.95,37.97,37.74,37.75,21500.0
2014-08-05 14:00:00,37.77,37.85,37.65,37.83,29200.0,37.77,37.85,37.65,37.83,29200.0
2014-08-05 15:00:00,37.78,37.94,37.73,37.93,77100.0,37.78,37.94,37.73,37.93,77100.0
2014-08-06 09:30:00,37.8,37.91,37.72,37.87,13700.0,37.8,37.91,37.72,37.87,13700.0
2014-08-06 10:00:00,37.89,38.0,37.87,38.0,40300.0,37.89,38.0,37.87,38.0,40300.0
2014-08-06 11:00:00,37.98,38.1,37.89,38.04,24200.0,37.98,38.1,37.89,38.04,24200.0
2014-08-06 12:00:00,38.06,38.08,37.92,37.95,30000.0,38.06,38.08,37.92,37.95,30000.0
2014-08-06 13:00:00,37.94,37.94,37.8,37.8,120800.0,37.94,37.94,37.8,37.8,120800.0
2014-08-06 14:00:00,37.8,38.06,37.8,38.03,32300.0,37.8,38.06,37.8,38.03,32300.0
2014-08-06 15:00:00,38.03,38.07,37.98,38.02,100400.0,38.03,38.07,37.98,38.02,100400.0
2014-08-07 09:30:00,38.2,38.37,38.08,38.22,21200.0,38.2,38.37,38.08,38.22,21200.0
2014-08-07 10:00:00,38.25,38.3,37.98,38.06,63500.0,38.25,38.3,37.98,38.06,63500.0
2014-08-07 11:00:00,38.06,38.06,37.88,37.92,30300.0,38.06,38.06,37.88,37.92,30300.0
2014-08-07 12:00:00,37.92,37.98,37.86,37.92,20300.0,37.92,37.98,37.86,37.92,20300.0
2014-08-07 13:00:00,37.93,38.06,37.92,38.06,16300.0,37.93,38.06,37.92,38.06,16300.0
2014-08-07 14:00:00,38.06,38.06,37.89,37.89,23300.0,38.06,38.06,37.89,37.89,23300.0
2014-08-07 15:00:00,37.87,37.94,37.8,37.88,73000.0,37.87,37.94,37.8,37.88,73000.0
2014-08-08 09:30:00,37.86,38.02,37.74,37.97,62500.0,37.86,38.02,37.74,37.97,62500.0
2014-08-08 10:00:00,38.03,38.12,37.89,38.04,66600.0,38.03,38.12,37.89,38.04,66600.0
2014-08-08 11:00:00,38.02,38.1,38.0,38.07,30400.0,38.02,38.1,38.0,38.07,30400.0
2014-08-08 12:00:00,38.08,38.08,37.98,38.05,15500.0,38.08,38.08,37.98,38.05,15500.0
2014-08-08 13:00:00,38.03,38.28,38.03,38.26,25600.0,38.03,38.28,38.03,38.26,25600.0
2014-08-08 14:00:00,38.25,38.29,38.2,38.22,20200.0,38.25,38.29,38.2,38.22,20200.0
2014-08-08 15:00:00,38.22,38.26,38.16,38.2,63200.0,38.22,38.26,38.16,38.2,63200.0
2014-08-11 09:30:00,38.26,38.5,38.18,38.47,29100.0,38.26,38.5,38.18,38.47,29100.0
2014-08-11 10:00:00,38.49,38.68,38.47,38.49,42000.0,38.49,38.68,38.47,38.49,42000.0
2014-08-11 11:00:00,38.48,38.66,38.46,38.6,37100.0,38.48,38.66,38.46,38.6,37100.0
2014-08-11 12:00:00,38.6,38.6,38.51,38.52,39700.0,38.6,38.6,38.51,38.52,39700.0
2014-08-11 13:00:00,38.51,38.54,38.39,38.43,25300.0,38.51,38.54,38.39,38.43,25300.0
2014-08-11 14:00:00,38.43,38.46,38.37,38.43,31000.0,38.43,38.46,38.37,38.43,31000.0
2014-08-11 15:00:00,38.43,38.54,38.4,38.47,105200.0,38.43,38.54,38.4,38.47,105200.0
2014-08-12 09:30:00,38.35,38.59,38.33,38.56,12900.0,38.35,38.59,38.33,38.56,12900.0
2014-08-12 10:00:00,38.56,38.57,38.29,38.29,45900.0,38.56,38.57,38.29,38.29,45900.0
2014-08-12 11:00:00,38.3,38.35,38.18,38.35,28300.0,38.3,38.35,38.18,38.35,28300.0
2014-08-12 12:00:00,38.34,38.42,38.32,38.37,17700.0,38.34,38.42,38.32,38.37,17700.0
2014-08-12 13:00:00,38.36,38.42,38.32,38.39,25900.0,38.36,38.42,38.32,38.39,25900.0
2014-08-12 14:00:00,38.39,38.42,38.29,38.35,48000.0,38.39,38.42,38.29,38.35,48000.0
2014-08-12 15:00:00,38.37,38.5,38.37,38.48,73000.0,38.37,38.5,38.37,38.48,73000.0
2014-08-13 09:30:00,38.67,38.73,38.59,38.71,25100.0,38.67,38.73,38.59,38.71,25100.0
2014-08-13 10:00:00,38.71,38.93,38.7,38.9,73200.0,38.71,38.93,38.7,38.9,73200.0
2014-08-13 11:00:00,38.91,39.03,38.9,38.96,44400.0,38.91,39.03,38.9,38.96,44400.0
2014-08-13 12:00:00,38.95,38.95,38.79,38.8,20600.0,38.95,38.95,38.79,38.8,20600.0
2014-08-13 13:00:00,38.8,38.82,38.76,38.77,17100.0,38.8,38.82,38.76,38.77,17100.0
2014-08-13 14:00:00,38.76,38.79,38.7,38.71,23100.0,38.76,38.79,38.7,38.71,23100.0
2014-08-13 15:00:00,38.71,38.75,38.67,38.75,56800.0,38.71,38.75,38.67,38.75,56800.0
2014-08-14 09:30:00,38.78,39.04,38.73,38.91,42800.0,38.78,39.04,38.73,38.91,42800.0
2014-08-14 10:00:00,38.9,38.91,38.77,38.77,15500.0,38.9,38.91,38.77,38.77,15500.0
2014-08-14 11:00:00,38.77,38.88,38.73,38.87,17300.0,38.77,38.88,38.73,38.87,17300.0
2014-08-14 12:00:00,38.87,38.93,38.84,38.92,8300.0,38.87,38.93,38.84,38.92,8300.0
2014-08-14 13:00:00,38.9,38.95,38.89,38.9,9100.0,38.9,38.95,38.89,38.9,9100.0
2014-08-14 14:00:00,38.91,38.92,38.83,38.88,15000.0,38.91,38.92,38.83,38.88,15000.0
2014-08-14 15:00:00,38.88,38.92,38.8,38.85,78600.0,38.88,38.92,38.8,38.85,78600.0
2014-08-15 09:30:00,39.12,39.18,38.92,39.12,58100.0,39.12,39.18,38.92,39.12,58100.0
2014-08-15 10:00:00,39.08,39.17,38.77,38.87,29100.0,39.08,39.17,38.77,38.87,29100.0
2014-08-15 11:00:00,38.85,38.88,38.5,38.56,26200.0,38.85,38.88,38.5,38.56,26200.0
2014-08-15 12:00:00,38.54,38.65,38.49,38.63,28100.0,38.54,38.65,38.49,38.63,28100.0
2014-08-15 13:00:00,38.61,38.68,38.58,38.65,11800.0,38.61,38.68,38.58,38.65,11800.0
2014-08-15 14:00:00,38.65,38.79,38.61,38.75,15700.0,38.65,38.79,38.61,38.75,15700.0
2014-08-15 15:00:00,38.74,38.81,38.73,38.77,63900.0,38.74,38.81,38.73,38.77,63900.0
2014-08-18 09:30:00,38.96,39.15,38.91,39.15,9900.0,38.96,39.15,38.91,39.15,9900.0
2014-08-18 10:00:00,39.16,39.3,39.08,39.26,22000.0,39.16,39.3,39.08,39.26,22000.0
2014-08-18 11:00:00,39.26,39.27,38.96,39.1,41100.0,39.26,39.27,38.96,39.1,41100.0
2014-08-18 12:00:00,39.1,39.14,39.03,39.05,27800.0,39.1,39.14,39.03,39.05,27800.0
2014-08-18 13:00:00,39.04,39.07,38.96,39.03,27500.0,39.04,39.07,38.96,39.03,27500.0
2014-08-18 14:00:00,39.06,39.06,38.95,38.98,41400.0,39.06,39.06,38.95,38.98,41400.0
2014-08-18 15:00:00,38.99,39.02,38.97,39.02,125800.0,38.99,39.02,38.97,39.02,125800.0
2014-08-19 09:30:00,39.2,39.26,39.1,39.17,21800.0,39.2,39.26,39.1,39.17,21800.0
2014-08-19 10:00:00,39.19,39.24,39.15,39.2,34500.0,39.19,39.24,39.15,39.2,34500.0
2014-08-19 11:00:00,39.19,39.2,39.11,39.14,40200.0,39.19,39.2,39.11,39.14,40200.0
2014-08-19 12:00:00,39.14,39.17,39.12,39.12,25700.0,39.14,39.17,39.12,39.12,25700.0
2014-08-19 13:00:00,39.15,39.16,39.07,39.08,90800.0,39.15,39.16,39.07,39.08,90800.0
2014-08-19 14:00:00,39.1,39.19,39.09,39.18,60400.0,39.1,39.19,39.09,39.18,60400.0
2014-08-19 15:00:00,39.18,39.23,39.08,39.11,218300.0,39.18,39.23,39.08,39.11,218300.0
2014-08-20 09:30:00,38.95,39.23,38.95,38.96,28300.0,38.95,39.23,38.95,38.96,28300.0
2014-08-20 10:00:00,38.98,39.14,38.95,39.1,57500.0,38.98,39.14,38.95,39.1,57500.0
2014-08-20 11:00:00,39.1,39.11,39.05,39.09,47400.0,39.1,39.11,39.05,39.09,47400.0
2014-08-20 12:00:00,39.1,39.1,39.0,39.0,60300.0,39.1,39.1,39.0,39.0,60300.0
2014-08-20 13:00:00,38.99,39.19,38.99,39.16,48700.0,38.99,39.19,38.99,39.16,48700.0
2014-08-20 14:00:00,39.14,39.27,39.06,39.25,47700.0,39.14,39.27,39.06,39.25,47700.0
2014-08-20 15:00:00,39.24,39.37,39.18,39.3,160700.0,39.24,39.37,39.18,39.3,160700.0
2014-08-21 09:30:00,39.5,41.35,39.49,41.31,246300.0,39.5,41.35,39.49,41.31,246300.0
2014-08-21 10:00:00,41.35,41.75,41.03,41.58,346500.0,41.35,41.75,41.03,41.58,346500.0
2014-08-21 11:00:00,41.57,41.79,41.31,41.51,256500.0,41.57,41.79,41.31,41.51,256500.0
2014-08-21 12:00:00,41.48,41.66,41.43,41.55,118600.0,41.48,41.66,41.43,41.55,118600.0
2014-08-21 13:00:00,41.55,41.69,41.32,41.59,146800.0,41.55,41.69,41.32,41.59,146800.0
2014-08-21 14:00:00,41.59,41.68,41.47,41.65,116700.0,41.59,41.68,41.47,41.65,116700.0
2014-08-21 15:00:00,41.66,41.82,41.5,41.76,349100.0,41.66,41.82,41.5,41.76,349100.0
2014-08-22 09:30:00,42.55,42.55,41.36,41.58,92300.0,42.55,42.55,41.36,41.58,92300.0
2014-08-22 10:00:00,41.6,41.75,41.29,41.31,145200.0,41.6,41.75,41.29,41.31,145200.0
2014-08-22 11:00:00,41.32,41.33,41.2,41.22,98400.0,41.32,41.33,41.2,41.22,98400.0
2014-08-22 12:00:00,41.23,41.32,41.08,41.1,102000.0,41.23,41.32,41.08,41.1,102000.0
2014-08-22 13:00:00,41.09,41.1,40.94,40.96,67300.0,41.09,41.1,40.94,40.96,67300.0
2014-08-22 14:00:00,40.97,41.02,40.87,40.98,94900.0,40.97,41.02,40.87,40.98,94900.0
2014-08-22 15:00:00,40.98,41.0,40.69,40.7,224600.0,40.98,41.0,40.69,40.7,224600.0
2014-08-25 09:30:00,40.96,40.96,40.71,40.9,38000.0,40.96,40.96,40.71,40.9,38000.0
2014-08-25 10:00:00,40.87,41.0,40.82,40.98,46900.0,40.87,41.0,40.82,40.98,46900.0
2014-08-25 11:00:00,40.98,40.99,40.87,40.96,41900.0,40.98,40.99,40.87,40.96,41900.0
2014-08-25 12:00:00,40.95,40.95,40.67,40.72,83000.0,40.95,40.95,40.67,40.72,83000.0
2014-08-25 13:00:00,40.71,40.72,40.63,40.7,66300.0,40.71,40.72,40.63,40.7,66300.0
2014-08-25 14:00:00,40.7,40.72,40.61,40.63,60600.0,40.7,40.72,40.61,40.63,60600.0
2014-08-25 15:00:00,40.63,40.72,40.56,40.65,226800.0,40.63,40.72,40.56,40.65,226800.0
2014-08-26 09:30:00,40.76,40.99,40.6,40.76,30100.0,40.76,40.99,40.6,40.76,30100.0
2014-08-26 10:00:00,40.77,40.98,40.74,40.97,57900.0,40.77,40.98,40.74,40.97,57900.0
2014-08-26 11:00:00,40.98,41.0,40.88,40.94,36200.0,40.98,41.0,40.88,40.94,36200.0
2014-08-26 12:00:00,40.94,40.97,40.89,40.91,29400.0,40.94,40.97,40.89,40.91,29400.0
2014-08-26 13:00:00,40.9,40.94,40.86,40.91,37800.0,40.9,40.94,40.86,40.91,37800.0
2014-08-26 14:00:00,40.93,41.0,40.92,40.98,68400.0,40.93,41.0,40.92,40.98,68400.0
2014-08-26 15:00:00,40.98,40.99,40.88,40.9,156700.0,40.98,40.99,40.88,40.9,156700.0
2014-08-27 09:30:00,41.0,41.29,40.86,41.0,131500.0,41.0,41.29,40.86,41.0,131500.0
2014-08-27 10:00:00,41.01,41.07,40.81,40.81,99000.0,41.01,41.07,40.81,40.81,99000.0
2014-08-27 11:00:00,40.82,40.89,40.75,40.79,43600.0,40.82,40.89,40.75,40.79,43600.0
2014-08-27 12:00:00,40.8,40.81,40.75,40.79,18000.0,40.8,40.81,40.75,40.79,18000.0
2014-08-27 13:00:00,40.8,40.94,40.8,40.93,48400.0,40.8,40.94,40.8,40.93,48400.0
2014-08-27 14:00:00,40.93,40.95,40.85,40.85,54400.0,40.93,40.95,40.85,40.85,54400.0
2014-08-27 15:00:00,40.84,40.93,40.84,40.89,61800.0,40.84,40.93,40.84,40.89,61800.0
2014-08-28 09:30:00,40.69,40.86,40.63,40.82,29500.0,40.69,40.86,40.63,40.82,29500.0
2014-08-28 10:00:00,40.8,40.82,40.67,40.71,31200.0,40.8,40.82,40.67,40.71,31200.0
2014-08-28 11:00:00,40.71,40.87,40.71,40.85,20300.0,40.71,40.87,40.71,40.85,20300.0
2014-08-28 12:00:00,40.86,40.91,40.82,40.83,22800.0,40.86,40.91,40.82,40.83,22800.0
2014-08-28 13:00:00,40.84,40.89,40.81,40.85,27000.0,40.84,40.89,40.81,40.85,27000.0
2014-08-28 14:00:00,40.86,40.91,40.85,40.89,20500.0,40.86,40.91,40.85,40.89,20500.0
2014-08-28 15:00:00,40.88,40.91,40.74,40.75,122900.0,40.88,40.91,40.74,40.75,122900.0
2014-08-29 09:30:00,40.89,40.94,40.56,40.81,14100.0,40.89,40.94,40.56,40.81,14100.0
2014-08-29 10:00:00,40.81,40.88,40.65,40.87,32200.0,40.81,40.88,40.65,40.87,32200.0
2014-08-29 11:00:00,40.9,41.0,40.89,40.97,39700.0,40.9,41.0,40.89,40.97,39700.0
2014-08-29 12:00:00,40.97,40.97,40.83,40.86,13800.0,40.97,40.97,40.83,40.86,13800.0
2014-08-29 13:00:00,40.86,40.87,40.76,40.8,16100.0,40.86,40.87,40.76,40.8,16100.0
2014-08-29 14:00:00,40.81,40.89,40.79,40.88,27800.0,40.81,40.89,40.79,40.88,27800.0
2014-08-29 15:00:00,40.87,40.93,40.83,40.9,147000.0,40.87,40.93,40.83,40.9,147000.0
2014-09-02 09:30:00,40.57,40.97,40.55,40.94,143200.0,40.57,40.97,40.55,40.94,143200.0
2014-09-02 10:00:00,40.98,41.0,40.82,40.99,139000.0,40.98,41.0,40.82,40.99,139000.0
2014-09-02 11:00:00,40.99,41.0,40.7,40.75,116600.0,40.99,41.0,40.7,40.75,116600.0
2014-09-02 12:00:00,40.74,40.87,40.64,40.66,72400.0,40.74,40.87,40.64,40.66,72400.0
2014-09-02 13:00:00,40.67,40.83,40.66,40.72,78700.0,40.67,40.83,40.66,40.72,78700.0
2014-09-02 14:00:00,40.72,40.81,40.7,40.78,83300.0,40.72,40.81,40.7,40.78,83300.0
2014-09-02 15:00:00,40.78,40.8,40.72,40.79,207700.0,40.78,40.8,40.72,40.79,207700.0
2014-09-03 09:30:00,40.82,41.01,40.76,40.96,50300.0,40.82,41.01,40.76,40.96,50300.0
2014-09-03 10:00:00,40.96,41.1,40.89,41.09,78200.0,40.96,41.1,40.89,41.09,78200.0
2014-09-03 11:00:00,41.09,41.09,40.98,40.98,55900.0,41.09,41.09,40.98,40.98,55900.0
2014-09-03 12:00:00,40.97,41.16,40.94,41.16,50000.0,40.97,41.16,40.94,41.16,50000.0
2014-09-03 13:00:00,41.15,41.29,41.14,41.26,100400.0,41.15,41.29,41.14,41.26,100400.0
2014-09-03 14:00:00,41.25,41.29,41.22,41.26,88800.0,41.25,41.29,41.22,41.26,88800.0
2014-09-03 15:00:00,41.26,41.37,41.25,41.37,183900.0,41.26,41.37,41.25,41.37,183900.0
2014-09-04 09:30:00,41.36,41.64,41.32,41.55,58600.0,41.36,41.64,41.32,41.55,58600.0
2014-09-04 10:00:00,41.51,41.63,41.4,41.42,58000.0,41.51,41.63,41.4,41.42,58000.0
2014-09-04 11:00:00,41.41,41.48,41.31,41.42,35200.0,41.41,41.48,41.31,41.42,35200.0
2014-09-04 12:00:00,41.43,41.51,41.39,41.49,101100.0,41.43,41.51,41.39,41.49,101100.0
2014-09-04 13:00:00,41.48,41.54,41.45,41.5,84900.0,41.48,41.54,41.45,41.5,84900.0
2014-09-04 14:00:00,41.5,41.53,41.45,41.45,116400.0,41.5,41.53,41.45,41.45,116400.0
2014-09-04 15:00:00,41.46,41.5,41.26,41.34,147500.0,41.46,41.5,41.26,41.34,147500.0
2014-09-05 09:30:00,41.31,41.6,41.29,41.57,25200.0,41.31,41.6,41.29,41.57,25200.0
2014-09-05 10:00:00,41.57,41.58,41.4,41.44,37300.0,41.57,41.58,41.4,41.44,37300.0
2014-09-05 11:00:00,41.44,41.6,41.44,41.55,30000.0,41.44,41.6,41.44,41.55,30000.0
2014-09-05 12:00:00,41.54,41.6,41.48,41.51,17500.0,41.54,41.6,41.48,41.51,17500.0
2014-09-05 13:00:00,41.51,41.54,41.45,41.45,20100.0,41.51,41.54,41.45,41.45,20100.0
2014-09-05 14:00:00,41.45,41.49,41.39,41.47,28700.0,41.45,41.49,41.39,41.47,28700.0
2014-09-05 15:00:00,41.47,41.5,41.38,41.44,86100.0,41.47,41.5,41.38,41.44,86100.0
2014-09-08 09:30:00,41.38,41.63,41.38,41.52,14300.0,41.38,41.63,41.38,41.52,14300.0
2014-09-08 10:00:00,41.57,41.6,41.27,41.33,16000.0,41.57,41.6,41.27,41.33,16000.0
2014-09-08 11:00:00,41.32,41.33,41.11,41.16,30000.0,41.32,41.33,41.11,41.16,30000.0
2014-09-08 12:00:00,41.16,41.2,41.1,41.17,14500.0,41.16,41.2,41.1,41.17,14500.0
2014-09-08 13:00:00,41.17,41.18,40.99,41.05,28000.0,41.17,41.18,40.99,41.05,28000.0
2014-09-08 14:00:00,41.04,41.13,41.01,41.09,44300.0,41.04,41.13,41.01,41.09,44300.0
2014-09-08 15:00:00,41.1,41.29,41.1,41.28,91300.0,41.1,41.29,41.1,41.28,91300.0
2014-09-09 09:30:00,41.19,41.27,40.95,41.07,13300.0,41.19,41.27,40.95,41.07,13300.0
2014-09-09 10:00:00,41.03,41.17,40.93,41.06,30700.0,41.03,41.17,40.93,41.06,30700.0
2014-09-09 11:00:00,41.05,41.24,41.04,41.19,22000.0,41.05,41.24,41.04,41.19,22000.0
2014-09-09 12:00:00,41.17,41.2,41.07,41.09,16800.0,41.17,41.2,41.07,41.09,16800.0
2014-09-09 13:00:00,41.09,41.29,41.0,41.25,34600.0,41.09,41.29,41.0,41.25,34600.0
2014-09-09 14:00:00,41.28,41.28,41.06,41.15,31900.0,41.28,41.28,41.06,41.15,31900.0
2014-09-09 15:00:00,41.17,41.18,41.0,41.02,75500.0,41.17,41.18,41.0,41.02,75500.0
2014-09-10 09:30:00,41.13,41.28,40.99,41.07,19100.0,41.13,41.28,40.99,41.07,19100.0
2014-09-10 10:00:00,41.1,41.29,41.0,41.18,42000.0,41.1,41.29,41.0,41.18,42000.0
2014-09-10 11:00:00,41.19,41.43,41.14,41.41,45700.0,41.19,41.43,41.14,41.41,45700.0
2014-09-10 12:00:00,41.4,41.59,41.34,41.55,67800.0,41.4,41.59,41.34,41.55,67800.0
2014-09-10 13:00:00,41.56,41.62,41.45,41.46,38900.0,41.56,41.62,41.45,41.46,38900.0
2014-09-10 14:00:00,41.47,41.48,41.35,41.38,41500.0,41.47,41.48,41.35,41.38,41500.0
2014-09-10 15:00:00,41.38,41.53,41.38,41.51,155800.0,41.38,41.53,41.38,41.51,155800.0
2014-09-11 09:30:00,41.27,41.43,41.26,41.37,12000.0,41.27,41.43,41.26,41.37,12000.0
2014-09-11 10:00:00,41.43,41.44,41.22,41.33,20200.0,41.43,41.44,41.22,41.33,20200.0
2014-09-11 11:00:00,41.35,41.48,41.35,41.47,22800.0,41.35,41.48,41.35,41.47,22800.0
2014-09-11 12:00:00,41.46,41.58,41.43,41.5,30900.0,41.46,41.58,41.43,41.5,30900.0
2014-09-11 13:00:00,41.52,41.53,41.34,41.39,77100.0,41.52,41.53,41.34,41.39,77100.0
2014-09-11 14:00:00,41.43,41.54,41.38,41.46,25700.0,41.43,41.54,41.38,41.46,25700.0
2014-09-11 15:00:00,41.47,41.51,41.41,41.47,67200.0,41.47,41.51,41.41,41.47,67200.0
2014-09-12 09:30:00,41.43,41.45,41.17,41.33,19900.0,41.43,41.45,41.17,41.33,19900.0
2014-09-12 10:00:00,41.33,41.36,41.2,41.36,26700.0,41.33,41.36,41.2,41.36,26700.0
2014-09-12 11:00:00,41.36,41.37,41.14,41.21,23900.0,41.36,41.37,41.14,41.21,23900.0
2014-09-12 12:00:00,41.23,41.23,41.13,41.21,31900.0,41.23,41.23,41.13,41.21,31900.0
2014-09-12 13:00:00,41.2,41.24,41.06,41.2,23000.0,41.2,41.24,41.06,41.2,23000.0
2014-09-12 14:00:00,41.19,41.29,41.1,41.13,27600.0,41.19,41.29,41.1,41.13,27600.0
2014-09-12 15:00:00,41.14,41.27,41.13,41.15,70200.0,41.14,41.27,41.13,41.15,70200.0
2014-09-15 09:30:00,41.01,41.13,40.76,40.92,23000.0,41.01,41.13,40.76,40.92,23000.0
2014-09-15 10:00:00,40.89,40.89,40.73,40.82,28600.0,40.89,40.89,40.73,40.82,28600.0
2014-09-15 11:00:00,40.82,40.85,40.74,40.8,30000.0,40.82,40.85,40.74,40.8,30000.0
2014-09-15 12:00:00,40.81,40.88,40.78,40.83,29400.0,40.81,40.88,40.78,40.83,29400.0
2014-09-15 13:00:00,40.87,40.9,40.72,40.72,33300.0,40.87,40.9,40.72,40.72,33300.0
2014-09-15 14:00:00,40.74,40.98,40.73,40.85,34600.0,40.74,40.98,40.73,40.85,34600.0
2014-09-15 15:00:00,40.85,40.88,40.74,40.81,113500.0,40.85,40.88,40.74,40.81,113500.0
2014-09-16 09:30:00,40.68,41.01,40.47,41.0,28000.0,40.68,41.01,40.47,41.0,28000.0
2014-09-16 10:00:00,41.0,41.13,40.76,40.76,66100.0,41.0,41.13,40.76,40.76,66100.0
2014-09-16 11:00:00,40.74,40.87,40.64,40.79,48400.0,40.74,40.87,40.64,40.79,48400.0
2014-09-16 12:00:00,40.8,40.91,40.76,40.82,53000.0,40.8,40.91,40.76,40.82,53000.0
2014-09-16 13:00:00,40.83,40.96,40.81,40.9,61200.0,40.83,40.96,40.81,40.9,61200.0
2014-09-16 14:00:00,40.9,40.95,40.83,40.83,41200.0,40.9,40.95,40.83,40.83,41200.0
2014-09-16 15:00:00,40.83,40.87,40.78,40.85,161500.0,40.83,40.87,40.78,40.85,161500.0
2014-09-17 09:30:00,41.04,41.07,40.77,40.83,34600.0,41.04,41.07,40.77,40.83,34600.0
2014-09-17 10:00:00,40.82,40.84,40.68,40.7,24400.0,40.82,40.84,40.68,40.7,24400.0
2014-09-17 11:00:00,40.71,40.73,40.59,40.71,30500.0,40.71,40.73,40.59,40.71,30500.0
2014-09-17 12:00:00,40.71,40.98,40.7,40.88,31900.0,40.71,40.98,40.7,40.88,31900.0
2014-09-17 13:00:00,40.87,40.87,40.73,40.76,25300.0,40.87,40.87,40.73,40.76,25300.0
2014-09-17 14:00:00,40.78,40.91,40.6,40.73,55500.0,40.78,40.91,40.6,40.73,55500.0
2014-09-17 15:00:00,40.74,40.84,40.58,40.62,132100.0,40.74,40.84,40.58,40.62,132100.0
2014-09-18 09:30:00,40.73,40.93,40.73,40.84,17700.0,40.73,40.93,40.73,40.84,17700.0
2014-09-18 10:00:00,40.87,40.94,40.82,40.84,12500.0,40.87,40.94,40.82,40.84,12500.0
2014-09-18 11:00:00,40.84,40.86,40.78,40.83,17700.0,40.84,40.86,40.78,40.83,17700.0
2014-09-18 12:00:00,40.81,40.95,40.8,40.95,16100.0,40.81,40.95,40.8,40.95,16100.0
2014-09-18 13:00:00,40.96,40.99,40.91,40.92,14500.0,40.96,40.99,40.91,40.92,14500.0
2014-09-18 14:00:00,40.93,40.98,40.91,40.91,19200.0,40.93,40.98,40.91,40.91,19200.0
2014-09-18 15:00:00,40.91,41.06,40.87,41.06,156900.0,40.91,41.06,40.87,41.06,156900.0
2014-09-19 09:30:00,41.07,41.2,41.01,41.08,109000.0,41.07,41.2,41.01,41.08,109000.0
2014-09-19 10:00:00,41.11,41.26,41.06,41.14,33700.0,41.11,41.26,41.06,41.14,33700.0
2014-09-19 11:00:00,41.15,41.18,41.07,41.11,45800.0,41.15,41.18,41.07,41.11,45800.0
2014-09-19 12:00:00,41.11,41.11,40.88,40.91,43300.0,41.11,41.11,40.88,40.91,43300.0
2014-09-19 13:00:00,40.91,40.92,40.86,40.87,27400.0,40.91,40.92,40.86,40.87,27400.0
2014-09-19 14:00:00,40.87,40.97,40.85,40.94,23800.0,40.87,40.97,40.85,40.94,23800.0
2014-09-19 15:00:00,40.94,40.94,40.76,40.86,195500.0,40.94,40.94,40.76,40.86,195500.0
2014-09-22 09:30:00,40.85,40.86,40.62,40.81,38400.0,40.85,40.86,40.62,40.81,38400.0
2014-09-22 10:00:00,40.8,40.97,40.62,40.65,101400.0,40.8,40.97,40.62,40.65,101400.0
2014-09-22 11:00:00,40.64,40.66,40.51,40.53,34900.0,40.64,40.66,40.51,40.53,34900.0
2014-09-22 12:00:00,40.52,40.59,40.49,40.55,18900.0,40.52,40.59,40.49,40.55,18900.0
2014-09-22 13:00:00,40.57,40.72,40.55,40.67,23200.0,40.57,40.72,40.55,40.67,23200.0
2014-09-22 14:00:00,40.67,40.67,40.45,40.52,84900.0,40.67,40.67,40.45,40.52,84900.0
2014-09-22 15:00:00,40.52,40.53,40.43,40.44,167200.0,40.52,40.53,40.43,40.44,167200.0
2014-09-23 09:30:00,40.37,40.38,40.25,40.37,14400.0,40.37,40.38,40.25,40.37,14400.0
2014-09-23 10:00:00,40.4,40.42,40.23,40.25,20100.0,40.4,40.42,40.23,40.25,20100.0
2014-09-23 11:00:00,40.29,40.31,40.22,40.24,19400.0,40.29,40.31,40.22,40.24,19400.0
2014-09-23 12:00:00,40.28,40.28,40.12,40.13,15000.0,40.28,40.28,40.12,40.13,15000.0
2014-09-23 13:00:00,40.12,40.19,40.03,40.06,26100.0,40.12,40.19,40.03,40.06,26100.0
2014-09-23 14:00:00,40.06,40.1,39.98,40.0,35900.0,40.06,40.1,39.98,40.0,35900.0
2014-09-23 15:00:00,40.0,40.04,39.87,39.89,71600.0,40.0,40.04,39.87,39.89,71600.0
2014-09-24 09:30:00,39.97,39.99,39.79,39.96,56700.0,39.97,39.99,39.79,39.96,56700.0
2014-09-24 10:00:00,39.95,40.09,39.88,40.07,60000.0,39.95,40.09,39.88,40.07,60000.0
2014-09-24 11:00:00,40.05,40.28,40.04,40.22,29600.0,40.05,40.28,40.04,40.22,29600.0
2014-09-24 12:00:00,40.24,40.25,40.13,40.19,20600.0,40.24,40.25,40.13,40.19,20600.0
2014-09-24 13:00:00,40.2,40.3,40.16,40.27,18900.0,40.2,40.3,40.16,40.27,18900.0
2014-09-24 14:00:00,40.27,40.37,40.24,40.36,23900.0,40.27,40.37,40.24,40.36,23900.0
2014-09-24 15:00:00,40.36,40.47,40.34,40.41,92900.0,40.36,40.47,40.34,40.41,92900.0
2014-09-25 09:30:00,40.22,40.22,39.99,40.04,28800.0,40.22,40.22,39.99,40.04,28800.0
2014-09-25 10:00:00,40.02,40.16,39.73,39.91,82600.0,40.02,40.16,39.73,39.91,82600.0
2014-09-25 11:00:00,39.89,39.92,39.73,39.81,61600.0,39.89,39.92,39.73,39.81,61600.0
2014-09-25 12:00:00,39.84,39.99,39.78,39.97,47900.0,39.84,39.99,39.78,39.97,47900.0
2014-09-25 13:00:00,39.95,40.09,39.95,40.01,49400.0,39.95,40.09,39.95,40.01,49400.0
2014-09-25 14:00:00,39.99,40.1,39.97,40.09,74200.0,39.99,40.1,39.97,40.09,74200.0
2014-09-25 15:00:00,40.08,40.08,39.97,39.98,114600.0,40.08,40.08,39.97,39.98,114600.0
2014-09-26 09:30:00,40.03,40.15,39.84,40.03,11600.0,40.03,40.15,39.84,40.03,11600.0
2014-09-26 10:00:00,40.06,40.13,39.92,40.06,28400.0,40.06,40.13,39.92,40.06,28400.0
2014-09-26 11:00:00,40.08,40.1,39.95,39.97,16400.0,40.08,40.1,39.95,39.97,16400.0
2014-09-26 12:00:00,39.97,40.01,39.91,39.94,11500.0,39.97,40.01,39.91,39.94,11500.0
2014-09-26 13:00:00,39.93,39.96,39.85,39.93,16100.0,39.93,39.96,39.85,39.93,16100.0
2014-09-26 14:00:00,39.92,40.08,39.91,40.07,29500.0,39.92,40.08,39.91,40.07,29500.0
2014-09-26 15:00:00,40.07,40.07,39.97,40.02,69400.0,40.07,40.07,39.97,40.02,69400.0
2014-09-29 09:30:00,39.77,40.03,39.53,39.73,27600.0,39.77,40.03,39.53,39.73,27600.0
2014-09-29 10:00:00,39.71,39.83,39.65,39.77,44000.0,39.71,39.83,39.65,39.77,44000.0
2014-09-29 11:00:00,39.77,39.9,39.75,39.81,16900.0,39.77,39.9,39.75,39.81,16900.0
2014-09-29 12:00:00,39.81,39.82,39.65,39.68,24000.0,39.81,39.82,39.65,39.68,24000.0
2014-09-29 13:00:00,39.69,39.74,39.63,39.72,40700.0,39.69,39.74,39.63,39.72,40700.0
2014-09-29 14:00:00,39.71,39.84,39.7,39.84,41200.0,39.71,39.84,39.7,39.84,41200.0
2014-09-29 15:00:00,39.84,39.96,39.83,39.94,66300.0,39.84,39.96,39.83,39.94,66300.0
2014-09-30 09:30:00,39.99,39.99,39.72,39.74,25300.0,39.99,39.99,39.72,39.74,25300.0
2014-09-30 10:00:00,39.7,39.74,39.55,39.71,30300.0,39.7,39.74,39.55,39.71,30300.0
2014-09-30 11:00:00,39.73,39.87,39.71,39.8,17400.0,39.73,39.87,39.71,39.8,17400.0
2014-09-30 12:00:00,39.78,39.8,39.66,39.69,15800.0,39.78,39.8,39.66,39.69,15800.0
2014-09-30 13:00:00,39.69,39.76,39.68,39.7,42900.0,39.69,39.76,39.68,39.7,42900.0
2014-09-30 14:00:00,39.7,39.9,39.68,39.87,36200.0,39.7,39.9,39.68,39.87,36200.0
2014-09-30 15:00:00,39.84,39.89,39.7,39.7,123200.0,39.84,39.89,39.7,39.7,123200.0
2014-10-01 09:30:00,39.6,39.75,39.41,39.43,28500.0,39.6,39.75,39.41,39.43,28500.0
2014-10-01 10:00:00,39.42,39.57,39.37,39.48,77600.0,39.42,39.57,39.37,39.48,77600.0
2014-10-01 11:00:00,39.5,39.66,39.49,39.64,61800.0,39.5,39.66,39.49,39.64,61800.0
2014-10-01 12:00:00,39.65,39.65,39.51,39.56,72300.0,39.65,39.65,39.51,39.56,72300.0
2014-10-01 13:00:00,39.55,39.59,39.41,39.46,79400.0,39.55,39.59,39.41,39.46,79400.0
2014-10-01 14:00:00,39.46,39.64,39.45,39.54,87200.0,39.46,39.64,39.45,39.54,87200.0
2014-10-01 15:00:00,39.54,39.6,39.48,39.52,214000.0,39.54,39.6,39.48,39.52,214000.0
2014-10-02 09:30:00,39.49,39.78,39.49,39.56,12900.0,39.49,39.78,39.49,39.56,12900.0
2014-10-02 10:00:00,39.59,39.64,39.44,39.5,40800.0,39.59,39.64,39.44,39.5,40800.0
2014-10-02 11:00:00,39.47,39.49,39.19,39.22,46500.0,39.47,39.49,39.19,39.22,46500.0
2014-10-02 12:00:00,39.27,39.47,39.26,39.47,20200.0,39.27,39.47,39.26,39.47,20200.0
2014-10-02 13:00:00,39.45,39.62,39.41,39.56,25000.0,39.45,39.62,39.41,39.56,25000.0
2014-10-02 14:00:00,39.57,39.67,39.57,39.67,23800.0,39.57,39.67,39.57,39.67,23800.0
2014-10-02 15:00:00,39.67,39.67,39.42,39.45,71500.0,39.67,39.67,39.42,39.45,71500.0
2014-10-03 09:30:00,39.77,39.77,39.49,39.57,14300.0,39.77,39.77,39.49,39.57,14300.0
2014-10-03 10:00:00,39.57,39.82,39.57,39.81,19300.0,39.57,39.82,39.57,39.81,19300.0
2014-10-03 11:00:00,39.81,39.86,39.59,39.59,15600.0,39.81,39.86,39.59,39.59,15600.0
2014-10-03 12:00:00,39.58,39.6,39.52,39.52,12300.0,39.58,39.6,39.52,39.52,12300.0
2014-10-03 13:00:00,39.51,39.52,39.43,39.49,17600.0,39.51,39.52,39.43,39.49,17600.0
2014-10-03 14:00:00,39.49,39.59,39.49,39.59,21000.0,39.49,39.59,39.49,39.59,21000.0
2014-10-03 15:00:00,39.59,39.65,39.56,39.62,87000.0,39.59,39.65,39.56,39.62,87000.0
2014-10-06 09:30:00,39.77,39.98,39.67,39.96,28100.0,39.77,39.98,39.67,39.96,28100.0
2014-10-06 10:00:00,39.97,40.01,39.72,39.85,51400.0,39.97,40.01,39.72,39.85,51400.0
2014-10-06 11:00:00,39.85,39.96,39.75,39.83,45700.0,39.85,39.96,39.75,39.83,45700.0
2014-10-06 12:00:00,39.84,39.9,39.74,39.78,28900.0,39.84,39.9,39.74,39.78,28900.0
2014-10-06 13:00:00,39.78,39.9,39.75,39.85,24700.0,39.78,39.9,39.75,39.85,24700.0
2014-10-06 14:00:00,39.84,39.95,39.82,39.92,37900.0,39.84,39.95,39.82,39.92,37900.0
2014-10-06 15:00:00,39.92,39.92,39.72,39.73,101100.0,39.92,39.92,39.72,39.73,101100.0
2014-10-07 09:30:00,39.58,39.78,39.35,39.57,27500.0,39.58,39.78,39.35,39.57,27500.0
2014-10-07 10:00:00,39.54,39.72,39.53,39.55,57900.0,39.54,39.72,39.53,39.55,57900.0
2014-10-07 11:00:00,39.55,39.66,39.5,39.65,27700.0,39.55,39.66,39.5,39.65,27700.0
2014-10-07 12:00:00,39.63,39.74,39.61,39.66,22800.0,39.63,39.74,39.61,39.66,22800.0
2014-10-07 13:00:00,39.67,39.67,39.57,39.61,39500.0,39.67,39.67,39.57,39.61,39500.0
2014-10-07 14:00:00,39.61,39.65,39.43,39.47,54100.0,39.61,39.65,39.43,39.47,54100.0
2014-10-07 15:00:00,39.46,39.52,39.24,39.25,96600.0,39.46,39.52,39.24,39.25,96600.0
2014-10-08 09:30:00,39.27,39.59,39.26,39.37,31600.0,39.27,39.59,39.26,39.37,31600.0
2014-10-08 10:00:00,39.42,39.56,39.23,39.26,66000.0,39.42,39.56,39.23,39.26,66000.0
2014-10-08 11:00:00,39.27,39.51,39.25,39.48,41100.0,39.27,39.51,39.25,39.48,41100.0
2014-10-08 12:00:00,39.48,39.58,39.46,39.52,35300.0,39.48,39.58,39.46,39.52,35300.0
2014-10-08 13:00:00,39.52,39.66,39.49,39.66,38700.0,39.52,39.66,39.49,39.66,38700.0
2014-10-08 14:00:00,39.68,40.03,39.67,40.0,58700.0,39.68,40.03,39.67,40.0,58700.0
2014-10-08 15:00:00,39.99,40.14,39.99,40.13,136200.0,39.99,40.14,39.99,40.13,136200.0
2014-10-09 09:30:00,40.15,40.24,39.95,40.01,44700.0,40.15,40.24,39.95,40.01,44700.0
2014-10-09 10:00:00,40.06,40.14,39.99,40.05,40600.0,40.06,40.14,39.99,40.05,40600.0
2014-10-09 11:00:00,40.04,40.09,39.56,39.61,78600.0,40.04,40.09,39.56,39.61,78600.0
2014-10-09 12:00:00,39.56,39.62,39.39,39.47,38600.0,39.56,39.62,39.39,39.47,38600.0
2014-10-09 13:00:00,39.44,39.56,39.34,39.4,86800.0,39.44,39.56,39.34,39.4,86800.0
2014-10-09 14:00:00,39.39,39.39,39.2,39.27,68200.0,39.39,39.39,39.2,39.27,68200.0
2014-10-09 15:00:00,39.26,39.34,39.11,39.12,152300.0,39.26,39.34,39.11,39.12,152300.0
2014-10-10 09:30:00,39.0,39.37,38.82,38.84,60100.0,39.0,39.37,38.82,38.84,60100.0
2014-10-10 10:00:00,38.84,38.84,37.92,37.94,324200.0,38.84,38.84,37.92,37.94,324200.0
2014-10-10 11:00:00,37.94,38.03,37.69,37.96,183100.0,37.94,38.03,37.69,37.96,183100.0
2014-10-10 12:00:00,37.95,38.25,37.7,37.71,169500.0,37.95,38.25,37.7,37.71,169500.0
2014-10-10 13:00:00,37.71,37.77,37.61,37.63,120800.0,37.71,37.77,37.61,37.63,120800.0
2014-10-10 14:00:00,37.63,37.65,37.49,37.5,112000.0,37.63,37.65,37.49,37.5,112000.0
2014-10-10 15:00:00,37.49,37.5,37.24,37.27,297100.0,37.49,37.5,37.24,37.27,297100.0
2014-10-13 09:30:00,37.3,37.4,36.81,37.04,67600.0,37.3,37.4,36.81,37.04,67600.0
2014-10-13 10:00:00,37.08,37.3,36.98,37.18,121000.0,37.08,37.3,36.98,37.18,121000.0
2014-10-13 11:00:00,37.19,37.57,37.18,37.52,66400.0,37.19,37.57,37.18,37.52,66400.0
2014-10-13 12:00:00,37.53,37.73,37.43,37.7,46600.0,37.53,37.73,37.43,37.7,46600.0
2014-10-13 13:00:00,37.69,37.89,37.64,37.83,92000.0,37.69,37.89,37.64,37.83,92000.0
2014-10-13 14:00:00,37.83,37.91,37.74,37.74,188200.0,37.83,37.91,37.74,37.74,188200.0
2014-10-13 15:00:00,37.74,37.82,37.4,37.44,223400.0,37.74,37.82,37.4,37.44,223400.0
2014-10-14 09:30:00,37.71,37.8,37.47,37.55,41600.0,37.71,37.8,37.47,37.55,41600.0
2014-10-14 10:00:00,37.55,37.71,37.44,37.58,48100.0,37.55,37.71,37.44,37.58,48100.0
2014-10-14 11:00:00,37.6,37.74,37.56,37.64,60100.0,37.6,37.74,37.56,37.64,60100.0
2014-10-14 12:00:00,37.65,37.73,37.55,37.57,51700.0,37.65,37.73,37.55,37.57,51700.0
2014-10-14 13:00:00,37.57,37.6,37.37,37.54,50100.0,37.57,37.6,37.37,37.54,50100.0
2014-10-14 14:00:00,37.55,37.58,37.3,37.31,84100.0,37.55,37.58,37.3,37.31,84100.0
2014-10-14 15:00:00,37.34,37.38,37.17,37.31,167400.0,37.34,37.38,37.17,37.31,167400.0
2014-10-15 09:30:00,36.88,37.09,36.75,37.01,39300.0,36.88,37.09,36.75,37.01,39300.0
2014-10-15 10:00:00,37.02,37.38,36.92,36.98,84700.0,37.02,37.38,36.92,36.98,84700.0
2014-10-15 11:00:00,36.97,37.08,36.82,36.94,73900.0,36.97,37.08,36.82,36.94,73900.0
2014-10-15 12:00:00,36.94,37.0,36.8,36.86,61500.0,36.94,37.0,36.8,36.86,61500.0
2014-10-15 13:00:00,36.85,36.96,36.7,36.84,58600.0,36.85,36.96,36.7,36.84,58600.0
2014-10-15 14:00:00,36.82,37.14,36.75,37.14,94100.0,36.82,37.14,36.75,37.14,94100.0
2014-10-15 15:00:00,37.15,37.72,37.09,37.5,305000.0,37.15,37.72,37.09,37.5,305000.0
2014-10-16 09:30:00,36.76,37.55,36.76,37.07,142500.0,36.76,37.55,36.76,37.07,142500.0
2014-10-16 10:00:00,37.07,37.35,36.62,37.25,100300.0,37.07,37.35,36.62,37.25,100300.0
2014-10-16 11:00:00,37.23,37.27,36.97,37.2,88900.0,37.23,37.27,36.97,37.2,88900.0
2014-10-16 12:00:00,37.18,37.28,37.04,37.2,82900.0,37.18,37.28,37.04,37.2,82900.0
2014-10-16 13:00:00,37.22,37.36,37.19,37.28,105000.0,37.22,37.36,37.19,37.28,105000.0
2014-10-16 14:00:00,37.28,37.4,37.19,37.27,120200.0,37.28,37.4,37.19,37.27,120200.0
2014-10-16 15:00:00,37.26,37.4,37.18,37.31,207600.0,37.26,37.4,37.18,37.31,207600.0
2014-10-17 09:30:00,37.78,37.78,37.43,37.73,23800.0,37.78,37.78,37.43,37.73,23800.0
2014-10-17 10:00:00,37.7,37.86,37.64,37.65,43000.0,37.7,37.86,37.64,37.65,43000.0
2014-10-17 11:00:00,37.65,37.89,37.58,37.82,48200.0,37.65,37.89,37.58,37.82,48200.0
2014-10-17 12:00:00,37.83,37.88,37.72,37.77,24300.0,37.83,37.88,37.72,37.77,24300.0
2014-10-17 13:00:00,37.77,37.8,37.63,37.66,24700.0,37.77,37.8,37.63,37.66,24700.0
2014-10-17 14:00:00,37.66,37.78,37.59,37.76,32100.0,37.66,37.78,37.59,37.76,32100.0
2014-10-17 15:00:00,37.75,37.93,37.7,37.83,86000.0,37.75,37.93,37.7,37.83,86000.0
2014-10-20 09:30:00,37.69,37.81,37.37,37.69,72700.0,37.69,37.81,37.37,37.69,72700.0
2014-10-20 10:00:00,37.7,37.77,37.61,37.7,43600.0,37.7,37.77,37.61,37.7,43600.0
2014-10-20 11:00:00,37.68,37.73,37.66,37.71,36400.0,37.68,37.73,37.66,37.71,36400.0
2014-10-20 12:00:00,37.71,37.75,37.68,37.71,50800.0,37.71,37.75,37.68,37.71,50800.0
2014-10-20 13:00:00,37.71,37.85,37.7,37.82,36200.0,37.71,37.85,37.7,37.82,36200.0
2014-10-20 14:00:00,37.83,37.99,37.83,37.94,41000.0,37.83,37.99,37.83,37.94,41000.0
2014-10-20 15:00:00,37.94,38.14,37.93,38.12,169800.0,37.94,38.14,37.93,38.12,169800.0
2014-10-21 09:30:00,38.43,38.46,38.15,38.46,11300.0,38.43,38.46,38.15,38.46,11300.0
2014-10-21 10:00:00,38.46,38.74,38.32,38.62,56100.0,38.46,38.74,38.32,38.62,56100.0
2014-10-21 11:00:00,38.61,38.74,38.59,38.63,82400.0,38.61,38.74,38.59,38.63,82400.0
2014-10-21 12:00:00,38.63,38.69,38.55,38.65,29000.0,38.63,38.69,38.55,38.65,29000.0
2014-10-21 13:00:00,38.65,38.88,38.64,38.88,22700.0,38.65,38.88,38.64,38.88,22700.0
2014-10-21 14:00:00,38.85,38.98,38.83,38.92,93900.0,38.85,38.98,38.83,38.92,93900.0
2014-10-21 15:00:00,38.91,38.97,38.86,38.91,127700.0,38.91,38.97,38.86,38.91,127700.0
2014-10-22 09:30:00,38.93,39.05,38.78,39.04,23100.0,38.93,39.05,38.78,39.04,23100.0
2014-10-22 10:00:00,39.05,39.27,38.9,39.24,38400.0,39.05,39.27,38.9,39.24,38400.0
2014-10-22 11:00:00,39.23,39.26,39.04,39.06,25700.0,39.23,39.26,39.04,39.06,25700.0
2014-10-22 12:00:00,39.04,39.05,38.93,39.0,31300.0,39.04,39.05,38.93,39.0,31300.0
2014-10-22 13:00:00,39.0,39.05,38.89,38.9,24600.0,39.0,39.05,38.89,38.9,24600.0
2014-10-22 14:00:00,38.87,38.88,38.75,38.84,39000.0,38.87,38.88,38.75,38.84,39000.0
2014-10-22 15:00:00,38.84,38.85,38.59,38.67,160800.0,38.84,38.85,38.59,38.67,160800.0
2014-10-23 09:30:00,39.0,39.26,39.0,39.14,20500.0,39.0,39.26,39.0,39.14,20500.0
2014-10-23 10:00:00,39.11,39.45,39.11,39.41,57500.0,39.11,39.45,39.11,39.41,57500.0
2014-10-23 11:00:00,39.41,39.51,39.39,39.44,59300.0,39.41,39.51,39.39,39.44,59300.0
2014-10-23 12:00:00,39.44,39.52,39.4,39.49,36700.0,39.44,39.52,39.4,39.49,36700.0
2014-10-23 13:00:00,39.48,39.58,39.45,39.58,20400.0,39.48,39.58,39.45,39.58,20400.0
2014-10-23 14:00:00,39.57,39.67,39.46,39.54,42100.0,39.57,39.67,39.46,39.54,42100.0
2014-10-23 15:00:00,39.52,39.56,39.41,39.52,116700.0,39.52,39.56,39.41,39.52,116700.0
2014-10-24 09:30:00,39.51,39.66,39.45,39.59,26300.0,39.51,39.66,39.45,39.59,26300.0
2014-10-24 10:00:00,39.64,39.67,39.49,39.6,26000.0,39.64,39.67,39.49,39.6,26000.0
2014-10-24 11:00:00,39.56,39.62,39.51,39.56,19300.0,39.56,39.62,39.51,39.56,19300.0
2014-10-24 12:00:00,39.55,39.64,39.55,39.59,16500.0,39.55,39.64,39.55,39.59,16500.0
2014-10-24 13:00:00,39.6,39.73,39.58,39.71,21200.0,39.6,39.73,39.58,39.71,21200.0
2014-10-24 14:00:00,39.72,39.91,39.71,39.83,53000.0,39.72,39.91,39.71,39.83,53000.0
2014-10-24 15:00:00,39.84,39.95,39.77,39.94,140400.0,39.84,39.95,39.77,39.94,140400.0
2014-10-27 09:30:00,39.8,39.94,39.62,39.62,21300.0,39.8,39.94,39.62,39.62,21300.0
2014-10-27 10:00:00,39.62,39.83,39.56,39.77,43400.0,39.62,39.83,39.56,39.77,43400.0
2014-10-27 11:00:00,39.81,39.98,39.74,39.87,35800.0,39.81,39.98,39.74,39.87,35800.0
2014-10-27 12:00:00,39.88,39.95,39.83,39.9,27200.0,39.88,39.95,39.83,39.9,27200.0
2014-10-27 13:00:00,39.91,39.96,39.86,39.9,38500.0,39.91,39.96,39.86,39.9,38500.0
2014-10-27 14:00:00,39.89,39.9,39.8,39.81,37900.0,39.89,39.9,39.8,39.81,37900.0
2014-10-27 15:00:00,39.82,39.9,39.76,39.87,79000.0,39.82,39.9,39.76,39.87,79000.0
2014-10-28 09:30:00,39.93,40.15,39.93,40.15,19000.0,39.93,40.15,39.93,40.15,19000.0
2014-10-28 10:00:00,40.17,40.29,40.04,40.11,21300.0,40.17,40.29,40.04,40.11,21300.0
2014-10-28 11:00:00,40.12,40.23,40.12,40.2,19400.0,40.12,40.23,40.12,40.2,19400.0
2014-10-28 12:00:00,40.21,40.25,40.09,40.1,17300.0,40.21,40.25,40.09,40.1,17300.0
2014-10-28 13:00:00,40.1,40.23,40.07,40.19,21900.0,40.1,40.23,40.07,40.19,21900.0
2014-10-28 14:00:00,40.18,40.25,40.15,40.22,25200.0,40.18,40.25,40.15,40.22,25200.0
2014-10-28 15:00:00,40.23,40.48,40.23,40.47,78500.0,40.23,40.48,40.23,40.47,78500.0
2014-10-29 09:30:00,40.41,40.8,40.4,40.68,27000.0,40.41,40.8,40.4,40.68,27000.0
2014-10-29 10:00:00,40.69,40.72,40.52,40.59,37000.0,40.69,40.72,40.52,40.59,37000.0
2014-10-29 11:00:00,40.6,40.68,40.53,40.58,27300.0,40.6,40.68,40.53,40.58,27300.0
2014-10-29 12:00:00,40.58,40.6,40.41,40.45,21400.0,40.58,40.6,40.41,40.45,21400.0
2014-10-29 13:00:00,40.43,40.52,40.35,40.45,15100.0,40.43,40.52,40.35,40.45,15100.0
2014-10-29 14:00:00,40.42,40.54,40.34,40.53,27200.0,40.42,40.54,40.34,40.53,27200.0
2014-10-29 15:00:00,40.52,40.65,40.4,40.61,86500.0,40.52,40.65,40.4,40.61,86500.0
2014-10-30 09:30:00,40.48,40.57,40.44,40.49,24600.0,40.48,40.57,40.44,40.49,24600.0
2014-10-30 10:00:00,40.43,40.59,40.38,40.58,20800.0,40.43,40.59,40.38,40.58,20800.0
2014-10-30 11:00:00,40.58,40.61,40.44,40.55,21400.0,40.58,40.61,40.44,40.55,21400.0
2014-10-30 12:00:00,40.52,40.66,40.5,40.62,11900.0,40.52,40.66,40.5,40.62,11900.0
2014-10-30 13:00:00,40.64,40.77,40.61,40.72,24100.0,40.64,40.77,40.61,40.72,24100.0
2014-10-30 14:00:00,40.73,40.8,40.57,40.59,14600.0,40.73,40.8,40.57,40.59,14600.0
2014-10-30 15:00:00,40.6,40.78,40.57,40.77,53400.0,40.6,40.78,40.57,40.77,53400.0
2014-10-31 09:30:00,41.09,41.34,40.83,40.94,38000.0,41.09,41.34,40.83,40.94,38000.0
2014-10-31 10:00:00,40.94,41.08,40.87,41.04,52600.0,40.94,41.08,40.87,41.04,52600.0
2014-10-31 11:00:00,41.03,41.05,40.92,40.95,69600.0,41.03,41.05,40.92,40.95,69600.0
2014-10-31 12:00:00,40.96,41.03,40.93,41.03,68700.0,40.96,41.03,40.93,41.03,68700.0
2014-10-31 13:00:00,41.03,41.08,40.98,40.99,40900.0,41.03,41.08,40.98,40.99,40900.0
2014-10-31 14:00:00,40.99,41.02,40.96,41.0,51400.0,40.99,41.02,40.96,41.0,51400.0
2014-10-31 15:00:00,40.99,41.07,40.9,40.99,175700.0,40.99,41.07,40.9,40.99,175700.0
2014-11-03 09:30:00,41.06,41.2,41.02,41.12,26000.0,41.06,41.2,41.02,41.12,26000.0
2014-11-03 10:00:00,41.15,41.25,41.04,41.19,54700.0,41.15,41.25,41.04,41.19,54700.0
2014-11-03 11:00:00,41.22,41.25,41.12,41.13,36900.0,41.22,41.25,41.12,41.13,36900.0
2014-11-03 12:00:00,41.12,41.25,41.08,41.24,25200.0,41.12,41.25,41.08,41.24,25200.0
2014-11-03 13:00:00,41.23,41.25,41.19,41.19,33900.0,41.23,41.25,41.19,41.19,33900.0
2014-11-03 14:00:00,41.2,41.21,41.07,41.07,42800.0,41.2,41.21,41.07,41.07,42800.0
2014-11-03 15:00:00,41.08,41.24,40.97,41.16,254700.0,41.08,41.24,40.97,41.16,254700.0
2014-11-04 09:30:00,41.16,41.35,41.0,41.28,13400.0,41.16,41.35,41.0,41.28,13400.0
2014-11-04 10:00:00,41.29,41.44,41.22,41.25,16800.0,41.29,41.44,41.22,41.25,16800.0
2014-11-04 11:00:00,41.22,41.29,41.2,41.24,17200.0,41.22,41.29,41.2,41.24,17200.0
2014-11-04 12:00:00,41.23,41.31,41.2,41.26,20800.0,41.23,41.31,41.2,41.26,20800.0
2014-11-04 13:00:00,41.25,41.28,41.17,41.27,19000.0,41.25,41.28,41.17,41.27,19000.0
2014-11-04 14:00:00,41.27,41.31,41.24,41.29,43400.0,41.27,41.31,41.24,41.29,43400.0
2014-11-04 15:00:00,41.28,41.32,41.25,41.31,146400.0,41.28,41.32,41.25,41.31,146400.0
2014-11-05 09:30:00,41.47,41.47,41.18,41.25,22700.0,41.47,41.47,41.18,41.25,22700.0
2014-11-05 10:00:00,41.2,41.4,41.17,41.37,45400.0,41.2,41.4,41.17,41.37,45400.0
2014-11-05 11:00:00,41.37,41.44,41.32,41.42,16600.0,41.37,41.44,41.32,41.42,16600.0
2014-11-05 12:00:00,41.42,41.45,41.27,41.28,18000.0,41.42,41.45,41.27,41.28,18000.0
2014-11-05 13:00:00,41.28,41.3,41.1,41.1,24500.0,41.28,41.3,41.1,41.1,24500.0
2014-11-05 14:00:00,41.12,41.2,41.09,41.16,36800.0,41.12,41.2,41.09,41.16,36800.0
2014-11-05 15:00:00,41.17,41.28,41.14,41.28,90100.0,41.17,41.28,41.14,41.28,90100.0
2014-11-06 09:30:00,41.3,41.45,41.08,41.44,26500.0,41.3,41.45,41.08,41.44,26500.0
2014-11-06 10:00:00,41.44,41.49,41.3,41.42,34800.0,41.44,41.49,41.3,41.42,34800.0
2014-11-06 11:00:00,41.41,41.49,41.25,41.35,57000.0,41.41,41.49,41.25,41.35,57000.0
2014-11-06 12:00:00,41.34,41.4,41.3,41.39,18000.0,41.34,41.4,41.3,41.39,18000.0
2014-11-06 13:00:00,41.41,41.42,41.34,41.39,25800.0,41.41,41.42,41.34,41.39,25800.0
2014-11-06 14:00:00,41.4,41.47,41.39,41.46,16800.0,41.4,41.47,41.39,41.46,16800.0
2014-11-06 15:00:00,41.46,41.62,41.42,41.61,95600.0,41.46,41.62,41.42,41.61,95600.0
2014-11-07 09:30:00,41.56,41.63,41.38,41.6,16200.0,41.56,41.63,41.38,41.6,16200.0
2014-11-07 10:00:00,41.58,41.68,41.42,41.61,30600.0,41.58,41.68,41.42,41.61,30600.0
2014-11-07 11:00:00,41.61,41.75,41.6,41.74,52100.0,41.61,41.75,41.6,41.74,52100.0
2014-11-07 12:00:00,41.73,41.86,41.73,41.82,27900.0,41.73,41.86,41.73,41.82,27900.0
2014-11-07 13:00:00,41.82,41.89,41.82,41.85,31400.0,41.82,41.89,41.82,41.85,31400.0
2014-11-07 14:00:00,41.86,41.87,41.8,41.8,24000.0,41.86,41.87,41.8,41.8,24000.0
2014-11-07 15:00:00,41.8,41.88,41.73,41.87,65200.0,41.8,41.88,41.73,41.87,65200.0
2014-11-10 09:30:00,41.8,41.94,41.77,41.94,24500.0,41.8,41.94,41.77,41.94,24500.0
2014-11-10 10:00:00,41.94,42.15,41.91,42.13,58000.0,41.94,42.15,41.91,42.13,58000.0
2014-11-10 11:00:00,42.14,42.24,42.14,42.2,45600.0,42.14,42.24,42.14,42.2,45600.0
2014-11-10 12:00:00,42.19,42.21,41.96,41.99,23700.0,42.19,42.21,41.96,41.99,23700.0
2014-11-10 13:00:00,41.98,42.09,41.97,42.05,56200.0,41.98,42.09,41.97,42.05,56200.0
2014-11-10 14:00:00,42.04,42.09,42.03,42.09,11400.0,42.04,42.09,42.03,42.09,11400.0
2014-11-10 15:00:00,42.08,42.1,41.97,42.0,221600.0,42.08,42.1,41.97,42.0,221600.0
2014-11-11 09:30:00,42.0,42.01,41.88,42.01,9600.0,42.0,42.01,41.88,42.01,9600.0
2014-11-11 10:00:00,42.01,42.05,41.94,42.0,25300.0,42.01,42.05,41.94,42.0,25300.0
2014-11-11 11:00:00,42.01,42.13,41.99,42.07,32500.0,42.01,42.13,41.99,42.07,32500.0
2014-11-11 12:00:00,42.08,42.08,42.0,42.0,20000.0,42.08,42.08,42.0,42.0,20000.0
2014-11-11 13:00:00,42.01,42.01,41.89,41.99,37400.0,42.01,42.01,41.89,41.99,37400.0
2014-11-11 14:00:00,41.99,42.01,41.97,42.0,49000.0,41.99,42.01,41.97,42.0,49000.0
2014-11-11 15:00:00,42.01,42.09,41.97,42.01,110100.0,42.01,42.09,41.97,42.01,110100.0
2014-11-12 09:30:00,41.89,42.06,41.83,41.98,24000.0,41.89,42.06,41.83,41.98,24000.0
2014-11-12 10:00:00,41.98,42.0,41.91,41.91,24300.0,41.98,42.0,41.91,41.91,24300.0
2014-11-12 11:00:00,41.9,42.05,41.88,42.01,34000.0,41.9,42.05,41.88,42.01,34000.0
2014-11-12 12:00:00,42.01,42.07,41.99,42.01,33700.0,42.01,42.07,41.99,42.01,33700.0
2014-11-12 13:00:00,42.01,42.09,42.01,42.05,11900.0,42.01,42.09,42.01,42.05,11900.0
2014-11-12 14:00:00,42.06,42.16,42.05,42.12,13700.0,42.06,42.16,42.05,42.12,13700.0
2014-11-12 15:00:00,42.11,42.18,42.05,42.14,61200.0,42.11,42.18,42.05,42.14,61200.0
2014-11-13 09:30:00,42.2,42.21,41.93,41.93,33900.0,42.2,42.21,41.93,41.93,33900.0
2014-11-13 10:00:00,41.93,42.02,41.89,41.9,47600.0,41.93,42.02,41.89,41.9,47600.0
2014-11-13 11:00:00,41.9,41.92,41.77,41.82,28000.0,41.9,41.92,41.77,41.82,28000.0
2014-11-13 12:00:00,41.83,42.01,41.81,41.97,17600.0,41.83,42.01,41.81,41.97,17600.0
2014-11-13 13:00:00,41.99,42.0,41.79,41.83,20900.0,41.99,42.0,41.79,41.83,20900.0
2014-11-13 14:00:00,41.83,41.91,41.81,41.87,16600.0,41.83,41.91,41.81,41.87,16600.0
2014-11-13 15:00:00,41.87,42.01,41.85,42.0,77600.0,41.87,42.01,41.85,42.0,77600.0
2014-11-14 09:30:00,41.91,41.91,41.69,41.87,29200.0,41.91,41.91,41.69,41.87,29200.0
2014-11-14 10:00:00,41.88,42.11,41.84,42.03,91500.0,41.88,42.11,41.84,42.03,91500.0
2014-11-14 11:00:00,42.04,42.15,42.0,42.0,45900.0,42.04,42.15,42.0,42.0,45900.0
2014-11-14 12:00:00,42.0,42.05,41.96,42.0,31800.0,42.0,42.05,41.96,42.0,31800.0
2014-11-14 13:00:00,41.99,41.99,41.9,41.97,23500.0,41.99,41.99,41.9,41.97,23500.0
2014-11-14 14:00:00,41.96,42.01,41.89,41.97,33900.0,41.96,42.01,41.89,41.97,33900.0
2014-11-14 15:00:00,41.98,42.09,41.96,42.05,125000.0,41.98,42.09,41.96,42.05,125000.0
2014-11-17 09:30:00,41.89,42.16,41.71,42.03,36300.0,41.89,42.16,41.71,42.03,36300.0
2014-11-17 10:00:00,42.03,42.03,41.85,41.93,32500.0,42.03,42.03,41.85,41.93,32500.0
2014-11-17 11:00:00,41.92,41.96,41.83,41.95,22900.0,41.92,41.96,41.83,41.95,22900.0
2014-11-17 12:00:00,41.96,42.06,41.96,41.99,9600.0,41.96,42.06,41.96,41.99,9600.0
2014-11-17 13:00:00,41.98,42.04,41.89,41.9,23700.0,41.98,42.04,41.89,41.9,23700.0
2014-11-17 14:00:00,41.9,41.92,41.73,41.74,20900.0,41.9,41.92,41.73,41.74,20900.0
2014-11-17 15:00:00,41.73,41.81,41.64,41.79,146500.0,41.73,41.81,41.64,41.79,146500.0
2014-11-18 09:30:00,41.87,42.29,41.87,42.22,24600.0,41.87,42.29,41.87,42.22,24600.0
2014-11-18 10:00:00,42.22,42.39,42.13,42.3,76000.0,42.22,42.39,42.13,42.3,76000.0
2014-11-18 11:00:00,42.31,42.35,42.29,42.35,28600.0,42.31,42.35,42.29,42.35,28600.0
2014-11-18 12:00:00,42.33,42.38,42.29,42.34,29400.0,42.33,42.38,42.29,42.34,29400.0
2014-11-18 13:00:00,42.34,42.35,42.26,42.3,22700.0,42.34,42.35,42.26,42.3,22700.0
2014-11-18 14:00:00,42.28,42.31,42.15,42.19,28700.0,42.28,42.31,42.15,42.19,28700.0
2014-11-18 15:00:00,42.17,42.18,42.03,42.09,104400.0,42.17,42.18,42.03,42.09,104400.0
2014-11-19 09:30:00,42.0,42.12,41.79,41.81,20700.0,42.0,42.12,41.79,41.81,20700.0
2014-11-19 10:00:00,41.84,42.03,41.69,41.69,37600.0,41.84,42.03,41.69,41.69,37600.0
2014-11-19 11:00:00,41.69,41.69,41.56,41.66,17000.0,41.69,41.69,41.56,41.66,17000.0
2014-11-19 12:00:00,41.67,41.89,41.67,41.79,14900.0,41.67,41.89,41.67,41.79,14900.0
2014-11-19 13:00:00,41.81,41.91,41.79,41.8,12900.0,41.81,41.91,41.79,41.8,12900.0
2014-11-19 14:00:00,41.81,41.88,41.74,41.8,23200.0,41.81,41.88,41.74,41.8,23200.0
2014-11-19 15:00:00,41.79,41.94,41.74,41.91,102100.0,41.79,41.94,41.74,41.91,102100.0
2014-11-20 09:30:00,41.69,41.88,41.67,41.88,17200.0,41.69,41.88,41.67,41.88,17200.0
2014-11-20 10:00:00,41.88,41.99,41.87,41.99,29200.0,41.88,41.99,41.87,41.99,29200.0
2014-11-20 11:00:00,42.0,42.1,41.99,42.02,23200.0,42.0,42.1,41.99,42.02,23200.0
2014-11-20 12:00:00,42.02,42.05,42.0,42.05,16400.0,42.02,42.05,42.0,42.05,16400.0
2014-11-20 13:00:00,42.03,42.12,42.0,42.11,23000.0,42.03,42.12,42.0,42.11,23000.0
2014-11-20 14:00:00,42.11,42.15,42.09,42.11,26100.0,42.11,42.15,42.09,42.11,26100.0
2014-11-20 15:00:00,42.11,42.15,42.08,42.13,106300.0,42.11,42.15,42.08,42.13,106300.0
2014-11-21 09:30:00,42.32,42.79,42.27,42.74,48900.0,42.32,42.79,42.27,42.74,48900.0
2014-11-21 10:00:00,42.75,42.79,42.55,42.55,28100.0,42.75,42.79,42.55,42.55,28100.0
2014-11-21 11:00:00,42.55,42.68,42.49,42.67,37400.0,42.55,42.68,42.49,42.67,37400.0
2014-11-21 12:00:00,42.67,42.69,42.63,42.65,23700.0,42.67,42.69,42.63,42.65,23700.0
2014-11-21 13:00:00,42.65,42.65,42.5,42.55,12400.0,42.65,42.65,42.5,42.55,12400.0
2014-11-21 14:00:00,42.54,42.6,42.54,42.55,46100.0,42.54,42.6,42.54,42.55,46100.0
2014-11-21 15:00:00,42.55,42.6,42.42,42.49,136800.0,42.55,42.6,42.42,42.49,136800.0
2014-11-24 09:30:00,42.65,42.75,42.48,42.6,18100.0,42.65,42.75,42.48,42.6,18100.0
2014-11-24 10:00:00,42.59,42.68,42.58,42.62,45500.0,42.59,42.68,42.58,42.62,45500.0
2014-11-24 11:00:00,42.64,42.72,42.64,42.69,40700.0,42.64,42.72,42.64,42.69,40700.0
2014-11-24 12:00:00,42.69,42.79,42.69,42.73,27700.0,42.69,42.79,42.69,42.73,27700.0
2014-11-24 13:00:00,42.73,42.82,42.73,42.8,22400.0,42.73,42.82,42.73,42.8,22400.0
2014-11-24 14:00:00,42.81,42.88,42.79,42.82,25400.0,42.81,42.88,42.79,42.82,25400.0
2014-11-24 15:00:00,42.81,42.87,42.77,42.84,65300.0,42.81,42.87,42.77,42.84,65300.0
2014-11-25 09:30:00,42.9,43.26,42.89,43.18,22100.0,42.9,43.26,42.89,43.18,22100.0
2014-11-25 10:00:00,43.15,43.18,43.01,43.12,29600.0,43.15,43.18,43.01,43.12,29600.0
2014-11-25 11:00:00,43.12,43.15,43.04,43.06,20600.0,43.12,43.15,43.04,43.06,20600.0
2014-11-25 12:00:00,43.04,43.12,43.04,43.11,12700.0,43.04,43.12,43.04,43.11,12700.0
2014-11-25 13:00:00,43.11,43.15,43.1,43.15,16600.0,43.11,43.15,43.1,43.15,16600.0
2014-11-25 14:00:00,43.14,43.27,43.14,43.22,31500.0,43.14,43.27,43.14,43.22,31500.0
2014-11-25 15:00:00,43.23,43.31,43.06,43.19,145900.0,43.23,43.31,43.06,43.19,145900.0
2014-11-26 09:30:00,43.21,43.28,43.01,43.28,15700.0,43.21,43.28,43.01,43.28,15700.0
2014-11-26 10:00:00,43.27,43.27,43.04,43.05,23000.0,43.27,43.27,43.04,43.05,23000.0
2014-11-26 11:00:00,43.05,43.1,43.0,43.04,23700.0,43.05,43.1,43.0,43.04,23700.0
2014-11-26 12:00:00,43.05,43.14,43.03,43.08,12600.0,43.05,43.14,43.03,43.08,12600.0
2014-11-26 13:00:00,43.09,43.19,43.07,43.14,24400.0,43.09,43.19,43.07,43.14,24400.0
2014-11-26 14:00:00,43.15,43.19,43.07,43.13,32900.0,43.15,43.19,43.07,43.13,32900.0
2014-11-26 15:00:00,43.12,43.23,43.06,43.19,83500.0,43.12,43.23,43.06,43.19,83500.0
2014-11-28 09:30:00,43.36,43.84,42.97,43.84,39200.0,43.36,43.84,42.97,43.84,39200.0
2014-11-28 10:00:00,43.86,43.99,43.81,43.83,24200.0,43.86,43.99,43.81,43.83,24200.0
2014-11-28 11:00:00,43.82,43.83,43.5,43.52,17500.0,43.82,43.83,43.5,43.52,17500.0
2014-11-28 12:00:00,43.5,43.58,43.32,43.38,59400.0,43.5,43.58,43.32,43.38,59400.0
2014-12-01 09:30:00,43.18,43.45,43.05,43.31,20700.0,43.18,43.45,43.05,43.31,20700.0
2014-12-01 10:00:00,43.28,43.54,43.04,43.04,40800.0,43.28,43.54,43.04,43.04,40800.0
2014-12-01 11:00:00,43.05,43.11,42.94,43.0,58100.0,43.05,43.11,42.94,43.0,58100.0
2014-12-01 12:00:00,43.0,43.15,42.94,43.1,78900.0,43.0,43.15,42.94,43.1,78900.0
2014-12-01 13:00:00,43.1,43.12,43.06,43.09,44400.0,43.1,43.12,43.06,43.09,44400.0
2014-12-01 14:00:00,43.08,43.19,43.05,43.07,113700.0,43.08,43.19,43.05,43.07,113700.0
2014-12-01 15:00:00,43.08,43.1,42.88,42.98,169900.0,43.08,43.1,42.88,42.98,169900.0
2014-12-02 09:30:00,42.95,43.24,42.9,43.02,67400.0,42.95,43.24,42.9,43.02,67400.0
2014-12-02 10:00:00,43.01,43.09,42.86,42.99,103400.0,43.01,43.09,42.86,42.99,103400.0
2014-12-02 11:00:00,42.99,43.59,42.99,43.46,186200.0,42.99,43.59,42.99,43.46,186200.0
2014-12-02 12:00:00,43.45,43.45,43.14,43.19,43200.0,43.45,43.45,43.14,43.19,43200.0
2014-12-02 13:00:00,43.19,43.21,43.08,43.14,39600.0,43.19,43.21,43.08,43.14,39600.0
2014-12-02 14:00:00,43.15,43.24,43.12,43.23,37000.0,43.15,43.24,43.12,43.23,37000.0
2014-12-02 15:00:00,43.24,43.24,43.07,43.16,172300.0,43.24,43.24,43.07,43.16,172300.0
2014-12-03 09:30:00,42.31,43.5,42.31,43.05,48000.0,42.31,43.5,42.31,43.05,48000.0
2014-12-03 10:00:00,43.05,43.11,42.98,43.08,109600.0,43.05,43.11,42.98,43.08,109600.0
2014-12-03 11:00:00,43.11,43.26,42.99,43.14,52400.0,43.11,43.26,42.99,43.14,52400.0
2014-12-03 12:00:00,43.19,43.21,43.03,43.1,69000.0,43.19,43.21,43.03,43.1,69000.0
2014-12-03 13:00:00,43.09,43.13,43.03,43.13,61300.0,43.09,43.13,43.03,43.13,61300.0
2014-12-03 14:00:00,43.13,43.19,43.03,43.05,69100.0,43.13,43.19,43.03,43.05,69100.0
2014-12-03 15:00:00,43.05,43.19,42.97,42.99,202700.0,43.05,43.19,42.97,42.99,202700.0
2014-12-04 09:30:00,43.9,45.03,43.3,44.67,141000.0,43.9,45.03,43.3,44.67,141000.0
2014-12-04 10:00:00,44.73,44.9,44.36,44.66,167300.0,44.73,44.9,44.36,44.66,167300.0
2014-12-04 11:00:00,44.66,44.74,44.32,44.67,91600.0,44.66,44.74,44.32,44.67,91600.0
2014-12-04 12:00:00,44.66,44.97,44.66,44.87,65400.0,44.66,44.97,44.66,44.87,65400.0
2014-12-04 13:00:00,44.84,45.0,44.59,44.69,134700.0,44.84,45.0,44.59,44.69,134700.0
2014-12-04 14:00:00,44.69,44.7,44.48,44.61,101300.0,44.69,44.7,44.48,44.61,101300.0
2014-12-04 15:00:00,44.6,44.68,44.44,44.64,168200.0,44.6,44.68,44.44,44.64,168200.0
2014-12-05 09:30:00,44.5,44.98,43.61,44.35,105700.0,44.5,44.98,43.61,44.35,105700.0
2014-12-05 10:00:00,44.31,44.32,43.94,44.06,202300.0,44.31,44.32,43.94,44.06,202300.0
2014-12-05 11:00:00,44.06,44.29,43.99,44.2,90700.0,44.06,44.29,43.99,44.2,90700.0
2014-12-05 12:00:00,44.2,44.28,44.07,44.08,80200.0,44.2,44.28,44.07,44.08,80200.0
2014-12-05 13:00:00,44.07,44.29,44.04,44.28,97500.0,44.07,44.29,44.04,44.28,97500.0
2014-12-05 14:00:00,44.28,44.36,44.21,44.35,72800.0,44.28,44.36,44.21,44.35,72800.0
2014-12-05 15:00:00,44.35,44.62,44.33,44.59,214700.0,44.35,44.62,44.33,44.59,214700.0
2014-12-08 09:30:00,44.33,44.69,44.33,44.47,78400.0,44.33,44.69,44.33,44.47,78400.0
2014-12-08 10:00:00,44.47,44.58,44.38,44.41,312100.0,44.47,44.58,44.38,44.41,312100.0
2014-12-08 11:00:00,44.4,44.47,44.36,44.39,41300.0,44.4,44.47,44.36,44.39,41300.0
2014-12-08 12:00:00,44.39,44.43,44.1,44.16,87100.0,44.39,44.43,44.1,44.16,87100.0
2014-12-08 13:00:00,44.15,44.15,43.79,43.79,51300.0,44.15,44.15,43.79,43.79,51300.0
2014-12-08 14:00:00,43.79,43.82,43.65,43.75,63200.0,43.79,43.82,43.65,43.75,63200.0
2014-12-08 15:00:00,43.75,43.78,43.56,43.74,208600.0,43.75,43.78,43.56,43.74,208600.0
2014-12-09 09:30:00,43.45,43.57,43.22,43.36,18900.0,43.45,43.57,43.22,43.36,18900.0
2014-12-09 10:00:00,43.32,43.43,43.13,43.28,26400.0,43.32,43.43,43.13,43.28,26400.0
2014-12-09 11:00:00,43.28,43.44,43.21,43.4,30600.0,43.28,43.44,43.21,43.4,30600.0
2014-12-09 12:00:00,43.41,43.43,43.32,43.39,26600.0,43.41,43.43,43.32,43.39,26600.0
2014-12-09 13:00:00,43.39,43.84,43.37,43.82,56500.0,43.39,43.84,43.37,43.82,56500.0
2014-12-09 14:00:00,43.82,43.86,43.59,43.66,30800.0,43.82,43.86,43.59,43.66,30800.0
2014-12-09 15:00:00,43.68,43.8,43.62,43.75,69700.0,43.68,43.8,43.62,43.75,69700.0
2014-12-10 09:30:00,43.58,43.89,43.58,43.85,41900.0,43.58,43.89,43.58,43.85,41900.0
2014-12-10 10:00:00,43.85,44.0,43.77,43.94,35200.0,43.85,44.0,43.77,43.94,35200.0
2014-12-10 11:00:00,43.93,43.99,43.76,43.92,31100.0,43.93,43.99,43.76,43.92,31100.0
2014-12-10 12:00:00,43.91,43.92,43.63,43.7,31000.0,43.91,43.92,43.63,43.7,31000.0
2014-12-10 13:00:00,43.68,43.72,43.46,43.51,28300.0,43.68,43.72,43.46,43.51,28300.0
2014-12-10 14:00:00,43.5,43.5,43.22,43.22,30500.0,43.5,43.5,43.22,43.22,30500.0
2014-12-10 15:00:00,43.21,43.42,43.1,43.19,141600.0,43.21,43.42,43.1,43.19,141600.0
2014-12-11 09:30:00,43.43,43.96,43.41,43.9,42700.0,43.43,43.96,43.41,43.9,42700.0
2014-12-11 10:00:00,43.89,44.23,43.86,44.06,70300.0,43.89,44.23,43.86,44.06,70300.0
2014-12-11 11:00:00,44.05,44.11,43.95,43.98,51000.0,44.05,44.11,43.95,43.98,51000.0
2014-12-11 12:00:00,43.99,44.0,43.8,43.81,26400.0,43.99,44.0,43.8,43.81,26400.0
2014-12-11 13:00:00,43.8,43.83,43.69,43.73,25400.0,43.8,43.83,43.69,43.73,25400.0
2014-12-11 14:00:00,43.72,43.76,43.63,43.69,51000.0,43.72,43.76,43.63,43.69,51000.0
2014-12-11 15:00:00,43.68,43.89,43.49,43.55,258700.0,43.68,43.89,43.49,43.55,258700.0
2014-12-12 09:30:00,43.35,43.48,43.14,43.31,34900.0,43.35,43.48,43.14,43.31,34900.0
2014-12-12 10:00:00,43.31,43.36,42.97,42.97,56900.0,43.31,43.36,42.97,42.97,56900.0
2014-12-12 11:00:00,42.95,43.09,42.87,42.89,42000.0,42.95,43.09,42.87,42.89,42000.0
2014-12-12 12:00:00,42.9,42.92,42.76,42.76,23900.0,42.9,42.92,42.76,42.76,23900.0
2014-12-12 13:00:00,42.76,42.98,42.75,42.92,28100.0,42.76,42.98,42.75,42.92,28100.0
2014-12-12 14:00:00,42.92,42.93,42.65,42.73,38600.0,42.92,42.93,42.65,42.73,38600.0
2014-12-12 15:00:00,42.73,42.75,42.4,42.42,166700.0,42.73,42.75,42.4,42.42,166700.0
2014-12-15 09:30:00,42.78,42.99,42.69,42.78,46300.0,42.78,42.99,42.69,42.78,46300.0
2014-12-15 10:00:00,42.78,42.81,42.46,42.51,38200.0,42.78,42.81,42.46,42.51,38200.0
2014-12-15 11:00:00,42.5,42.5,42.06,42.07,30700.0,42.5,42.5,42.06,42.07,30700.0
2014-12-15 12:00:00,42.06,42.45,42.06,42.44,44300.0,42.06,42.45,42.06,42.44,44300.0
2014-12-15 13:00:00,42.44,42.52,42.32,42.43,45600.0,42.44,42.52,42.32,42.43,45600.0
2014-12-15 14:00:00,42.46,42.75,42.41,42.55,110200.0,42.46,42.75,42.41,42.55,110200.0
2014-12-15 15:00:00,42.54,42.59,42.3,42.31,220600.0,42.54,42.59,42.3,42.31,220600.0
2014-12-16 09:30:00,42.15,42.48,42.05,42.23,43100.0,42.15,42.48,42.05,42.23,43100.0
2014-12-16 10:00:00,42.21,42.32,42.01,42.2,56500.0,42.21,42.32,42.01,42.2,56500.0
2014-12-16 11:00:00,42.19,42.67,42.11,42.53,55400.0,42.19,42.67,42.11,42.53,55400.0
2014-12-16 12:00:00,42.54,42.63,42.49,42.52,53900.0,42.54,42.63,42.49,42.52,53900.0
2014-12-16 13:00:00,42.52,42.61,42.27,42.53,45000.0,42.52,42.61,42.27,42.53,45000.0
2014-12-16 14:00:00,42.53,42.58,42.4,42.49,70000.0,42.53,42.58,42.4,42.49,70000.0
2014-12-16 15:00:00,42.49,42.52,42.08,42.08,349400.0,42.49,42.52,42.08,42.08,349400.0
2014-12-17 09:30:00,42.24,42.64,42.16,42.64,36200.0,42.24,42.64,42.16,42.64,36200.0
2014-12-17 10:00:00,42.6,42.65,42.39,42.4,69700.0,42.6,42.65,42.39,42.4,69700.0
2014-12-17 11:00:00,42.4,42.52,42.21,42.49,43600.0,42.4,42.52,42.21,42.49,43600.0
2014-12-17 12:00:00,42.48,42.48,42.3,42.42,28700.0,42.48,42.48,42.3,42.42,28700.0
2014-12-17 13:00:00,42.4,42.57,42.39,42.55,35900.0,42.4,42.57,42.39,42.55,35900.0
2014-12-17 14:00:00,42.58,42.96,42.55,42.82,70900.0,42.58,42.96,42.55,42.82,70900.0
2014-12-17 15:00:00,42.82,43.03,42.66,42.97,146600.0,42.82,43.03,42.66,42.97,146600.0
2014-12-18 09:30:00,43.5,43.72,43.45,43.67,41100.0,43.5,43.72,43.45,43.67,41100.0
2014-12-18 10:00:00,43.69,43.71,43.56,43.61,41900.0,43.69,43.71,43.56,43.61,41900.0
2014-12-18 11:00:00,43.6,43.76,43.49,43.75,82900.0,43.6,43.76,43.49,43.75,82900.0
2014-12-18 12:00:00,43.76,43.85,43.7,43.75,72000.0,43.76,43.85,43.7,43.75,72000.0
2014-12-18 13:00:00,43.75,43.87,43.74,43.8,56300.0,43.75,43.87,43.74,43.8,56300.0
2014-12-18 14:00:00,43.81,43.9,43.76,43.82,47000.0,43.81,43.9,43.76,43.82,47000.0
2014-12-18 15:00:00,43.81,44.13,43.78,44.13,175400.0,43.81,44.13,43.78,44.13,175400.0
2014-12-19 09:30:00,44.07,44.42,43.86,44.42,161900.0,44.07,44.42,43.86,44.42,161900.0
2014-12-19 10:00:00,44.42,44.5,44.19,44.25,85900.0,44.42,44.5,44.19,44.25,85900.0
2014-12-19 11:00:00,44.24,44.24,44.0,44.08,55700.0,44.24,44.24,44.0,44.08,55700.0
2014-12-19 12:00:00,44.07,44.14,43.84,43.86,31800.0,44.07,44.14,43.84,43.86,31800.0
2014-12-19 13:00:00,43.85,43.87,43.78,43.83,29600.0,43.85,43.87,43.78,43.83,29600.0
2014-12-19 14:00:00,43.87,44.01,43.86,43.94,30300.0,43.87,44.01,43.86,43.94,30300.0
2014-12-19 15:00:00,43.95,44.03,43.86,43.96,218300.0,43.95,44.03,43.86,43.96,218300.0
2014-12-22 09:30:00,43.92,44.18,43.87,43.98,63300.0,43.92,44.18,43.87,43.98,63300.0
2014-12-22 10:00:00,43.95,44.06,43.78,44.0,78600.0,43.95,44.06,43.78,44.0,78600.0
2014-12-22 11:00:00,44.0,44.03,43.96,43.96,33000.0,44.0,44.03,43.96,43.96,33000.0
2014-12-22 12:00:00,43.96,44.01,43.92,43.95,17300.0,43.96,44.01,43.92,43.95,17300.0
2014-12-22 13:00:00,43.96,44.02,43.92,43.99,66600.0,43.96,44.02,43.92,43.99,66600.0
2014-12-22 14:00:00,43.99,44.01,43.98,44.01,37800.0,43.99,44.01,43.98,44.01,37800.0
2014-12-22 15:00:00,44.01,44.04,43.96,44.02,111300.0,44.01,44.04,43.96,44.02,111300.0
2014-12-23 09:30:00,44.16,44.25,43.72,44.2,44600.0,44.16,44.25,43.72,44.2,44600.0
2014-12-23 10:00:00,44.18,44.21,43.99,44.02,59800.0,44.18,44.21,43.99,44.02,59800.0
2014-12-23 11:00:00,44.02,44.2,43.99,44.17,39500.0,44.02,44.2,43.99,44.17,39500.0
2014-12-23 12:00:00,44.16,44.18,44.03,44.07,72800.0,44.16,44.18,44.03,44.07,72800.0
2014-12-23 13:00:00,44.09,44.19,44.07,44.16,25200.0,44.09,44.19,44.07,44.16,25200.0
2014-12-23 14:00:00,44.15,44.16,44.03,44.08,53800.0,44.15,44.16,44.03,44.08,53800.0
2014-12-23 15:00:00,44.08,44.12,43.96,43.97,183500.0,44.08,44.12,43.96,43.97,183500.0
2014-12-24 09:30:00,44.02,44.14,43.94,44.11,20700.0,44.02,44.14,43.94,44.11,20700.0
2014-12-24 10:00:00,44.13,44.16,43.95,43.98,68900.0,44.13,44.16,43.95,43.98,68900.0
2014-12-24 11:00:00,43.99,44.05,43.95,44.05,29600.0,43.99,44.05,43.95,44.05,29600.0
2014-12-24 12:00:00,44.05,44.2,43.97,43.98,138100.0,44.05,44.2,43.97,43.98,138100.0
2014-12-26 09:30:00,44.07,44.35,43.78,44.23,19100.0,44.07,44.35,43.78,44.23,19100.0
2014-12-26 10:00:00,44.26,44.31,44.06,44.23,32400.0,44.26,44.31,44.06,44.23,32400.0
2014-12-26 11:00:00,44.23,44.29,44.18,44.24,22100.0,44.23,44.29,44.18,44.24,22100.0
2014-12-26 12:00:00,44.24,44.25,44.17,44.18,16400.0,44.24,44.25,44.17,44.18,16400.0
2014-12-26 13:00:00,44.19,44.2,43.99,44.05,33900.0,44.19,44.2,43.99,44.05,33900.0
2014-12-26 14:00:00,44.05,44.08,43.94,43.94,64600.0,44.05,44.08,43.94,43.94,64600.0
2014-12-26 15:00:00,43.95,44.05,43.9,43.96,129700.0,43.95,44.05,43.9,43.96,129700.0
2014-12-29 09:30:00,43.7,43.98,43.53,43.91,31800.0,43.7,43.98,43.53,43.91,31800.0
2014-12-29 10:00:00,43.92,44.22,43.78,44.2,51500.0,43.92,44.22,43.78,44.2,51500.0
2014-12-29 11:00:00,44.2,44.32,44.18,44.24,61900.0,44.2,44.32,44.18,44.24,61900.0
2014-12-29 12:00:00,44.24,44.28,44.19,44.19,21400.0,44.24,44.28,44.19,44.19,21400.0
2014-12-29 13:00:00,44.21,44.24,44.13,44.17,21100.0,44.21,44.24,44.13,44.17,21100.0
2014-12-29 14:00:00,44.18,44.19,44.1,44.15,26700.0,44.18,44.19,44.1,44.15,26700.0
2014-12-29 15:00:00,44.16,44.16,44.04,44.08,91700.0,44.16,44.16,44.04,44.08,91700.0
2014-12-30 09:30:00,44.04,44.35,44.04,44.12,44200.0,44.04,44.35,44.04,44.12,44200.0
2014-12-30 10:00:00,44.14,44.18,43.9,43.91,34500.0,44.14,44.18,43.9,43.91,34500.0
2014-12-30 11:00:00,43.93,44.03,43.87,43.96,33400.0,43.93,44.03,43.87,43.96,33400.0
2014-12-30 12:00:00,43.98,44.09,43.98,44.08,24700.0,43.98,44.09,43.98,44.08,24700.0
2014-12-30 13:00:00,44.07,44.07,43.82,43.82,22400.0,44.07,44.07,43.82,43.82,22400.0
2014-12-30 14:00:00,43.83,43.99,43.83,43.96,21400.0,43.83,43.99,43.83,43.96,21400.0
2014-12-30 15:00:00,43.96,44.03,43.81,43.82,69600.0,43.96,44.03,43.81,43.82,69600.0
2014-12-31 09:30:00,43.97,44.07,43.51,43.96,19200.0,43.97,44.07,43.51,43.96,19200.0
2014-12-31 10:00:00,43.96,44.16,43.87,44.08,31600.0,43.96,44.16,43.87,44.08,31600.0
2014-12-31 11:00:00,44.11,44.12,43.92,44.04,29400.0,44.11,44.12,43.92,44.04,29400.0
2014-12-31 12:00:00,44.04,44.05,43.82,43.9,51700.0,44.04,44.05,43.82,43.9,51700.0
2014-12-31 13:00:00,43.91,44.0,43.86,43.91,38000.0,43.91,44.0,43.86,43.91,38000.0
2014-12-31 14:00:00,43.91,43.93,43.66,43.7,49800.0,43.91,43.93,43.66,43.7,49800.0
2014-12-31 15:00:00,43.73,43.87,43.47,43.48,130900.0,43.73,43.87,43.47,43.48,130900.0
2015-01-02 09:30:00,43.73,43.89,43.7,43.71,48200.0,43.73,43.89,43.7,43.71,48200.0
2015-01-02 10:00:00,43.74,43.76,43.08,43.13,53800.0,43.74,43.76,43.08,43.13,53800.0
2015-01-02 11:00:00,43.11,43.11,42.81,42.98,45400.0,43.11,43.11,42.81,42.98,45400.0
2015-01-02 12:00:00,42.98,43.1,42.81,42.81,36400.0,42.98,43.1,42.81,42.81,36400.0
2015-01-02 13:00:00,42.84,42.88,42.74,42.87,34400.0,42.84,42.88,42.74,42.87,34400.0
2015-01-02 14:00:00,42.87,43.12,42.84,43.04,51800.0,42.87,43.12,42.84,43.04,51800.0
2015-01-02 15:00:00,43.03,43.24,42.99,43.08,108500.0,43.03,43.24,42.99,43.08,108500.0
2015-01-05 09:30:00,42.76,43.19,42.76,42.86,45000.0,42.76,43.19,42.76,42.86,45000.0
2015-01-05 10:00:00,42.88,43.16,42.75,42.88,51800.0,42.88,43.16,42.75,42.88,51800.0
2015-01-05 11:00:00,42.87,42.87,42.61,42.69,29100.0,42.87,42.87,42.61,42.69,29100.0
2015-01-05 12:00:00,42.7,42.76,42.46,42.48,42500.0,42.7,42.76,42.46,42.48,42500.0
2015-01-05 13:00:00,42.48,42.53,42.35,42.5,24100.0,42.48,42.53,42.35,42.5,24100.0
2015-01-05 14:00:00,42.5,42.5,42.26,42.45,39000.0,42.5,42.5,42.26,42.45,39000.0
2015-01-05 15:00:00,42.46,42.64,42.42,42.53,95000.0,42.46,42.64,42.42,42.53,95000.0
2015-01-06 09:30:00,42.71,42.85,42.46,42.62,24900.0,42.71,42.85,42.46,42.62,24900.0
2015-01-06 10:00:00,42.63,42.68,42.37,42.37,31500.0,42.63,42.68,42.37,42.37,31500.0
2015-01-06 11:00:00,42.37,42.42,41.98,41.99,43300.0,42.37,42.42,41.98,41.99,43300.0
2015-01-06 12:00:00,41.97,42.12,41.77,42.08,37800.0,41.97,42.12,41.77,42.08,37800.0
2015-01-06 13:00:00,42.06,42.06,41.8,42.02,31200.0,42.06,42.06,41.8,42.02,31200.0
2015-01-06 14:00:00,42.03,42.37,41.84,42.28,67600.0,42.03,42.37,41.84,42.28,67600.0
2015-01-06 15:00:00,42.3,42.44,42.11,42.15,222600.0,42.3,42.44,42.11,42.15,222600.0
2015-01-07 09:30:00,42.52,42.53,42.07,42.3,41400.0,42.52,42.53,42.07,42.3,41400.0
2015-01-07 10:00:00,42.32,42.45,42.11,42.2,60500.0,42.32,42.45,42.11,42.2,60500.0
2015-01-07 11:00:00,42.21,42.26,41.97,42.18,80300.0,42.21,42.26,41.97,42.18,80300.0
2015-01-07 12:00:00,42.22,42.37,42.14,42.24,37200.0,42.22,42.37,42.14,42.24,37200.0
2015-01-07 13:00:00,42.25,42.3,42.09,42.23,44400.0,42.25,42.3,42.09,42.23,44400.0
2015-01-07 14:00:00,42.25,42.31,42.08,42.08,73900.0,42.25,42.31,42.08,42.08,73900.0
2015-01-07 15:00:00,42.09,42.24,42.05,42.24,124000.0,42.09,42.24,42.05,42.24,124000.0
2015-01-08 09:30:00,42.53,42.91,42.36,42.88,68400.0,42.53,42.91,42.36,42.88,68400.0
2015-01-08 10:00:00,42.9,43.08,42.76,42.87,70700.0,42.9,43.08,42.76,42.87,70700.0
2015-01-08 11:00:00,42.88,42.95,42.79,42.81,61000.0,42.88,42.95,42.79,42.81,61000.0
2015-01-08 12:00:00,42.82,42.83,42.59,42.65,45800.0,42.82,42.83,42.59,42.65,45800.0
2015-01-08 13:00:00,42.64,42.77,42.6,42.72,58000.0,42.64,42.77,42.6,42.72,58000.0
2015-01-08 14:00:00,42.72,42.89,42.6,42.65,64300.0,42.72,42.89,42.6,42.65,64300.0
2015-01-08 15:00:00,42.66,42.87,42.61,42.87,180800.0,42.66,42.87,42.61,42.87,180800.0
2015-01-09 09:30:00,42.93,43.21,42.8,43.08,35800.0,42.93,43.21,42.8,43.08,35800.0
2015-01-09 10:00:00,43.06,43.21,42.82,42.97,44500.0,43.06,43.21,42.82,42.97,44500.0
2015-01-09 11:00:00,42.96,42.98,42.74,42.94,34600.0,42.96,42.98,42.74,42.94,34600.0
2015-01-09 12:00:00,42.94,43.08,42.91,42.94,36500.0,42.94,43.08,42.91,42.94,36500.0
2015-01-09 13:00:00,42.94,43.23,42.92,43.12,77200.0,42.94,43.23,42.92,43.12,77200.0
2015-01-09 14:00:00,43.11,43.13,43.05,43.13,60100.0,43.11,43.13,43.05,43.13,60100.0
2015-01-09 15:00:00,43.14,43.23,42.92,42.93,230700.0,43.14,43.23,42.92,42.93,230700.0
2015-01-12 09:30:00,42.57,42.93,42.5,42.62,42700.0,42.57,42.93,42.5,42.62,42700.0
2015-01-12 10:00:00,42.62,42.68,42.45,42.66,32800.0,42.62,42.68,42.45,42.66,32800.0
2015-01-12 11:00:00,42.67,42.69,42.51,42.55,42500.0,42.67,42.69,42.51,42.55,42500.0
2015-01-12 12:00:00,42.56,42.72,42.56,42.66,43600.0,42.56,42.72,42.56,42.66,43600.0
2015-01-12 13:00:00,42.67,42.69,42.52,42.67,50500.0,42.67,42.69,42.52,42.67,50500.0
2015-01-12 14:00:00,42.68,42.7,42.56,42.62,97300.0,42.68,42.7,42.56,42.62,97300.0
2015-01-12 15:00:00,42.62,42.66,42.44,42.49,116900.0,42.62,42.66,42.44,42.49,116900.0
2015-01-13 09:30:00,42.53,43.58,42.53,43.58,42000.0,42.53,43.58,42.53,43.58,42000.0
2015-01-13 10:00:00,43.58,43.63,43.43,43.44,57500.0,43.58,43.63,43.43,43.44,57500.0
2015-01-13 11:00:00,43.47,43.49,43.06,43.11,25700.0,43.47,43.49,43.06,43.11,25700.0
2015-01-13 12:00:00,43.08,43.09,42.72,42.72,54800.0,43.08,43.09,42.72,42.72,54800.0
2015-01-13 13:00:00,42.73,42.74,42.06,42.23,60900.0,42.73,42.74,42.06,42.23,60900.0
2015-01-13 14:00:00,42.2,42.34,41.99,42.02,38000.0,42.2,42.34,41.99,42.02,38000.0
2015-01-13 15:00:00,42.04,42.4,41.94,42.4,134300.0,42.04,42.4,41.94,42.4,134300.0
2015-01-14 09:30:00,41.97,42.43,41.97,42.17,31000.0,41.97,42.43,41.97,42.17,31000.0
2015-01-14 10:00:00,42.14,42.28,42.02,42.18,51300.0,42.14,42.28,42.02,42.18,51300.0
2015-01-14 11:00:00,42.15,42.19,42.04,42.07,32400.0,42.15,42.19,42.04,42.07,32400.0
2015-01-14 12:00:00,42.11,42.12,41.97,42.02,32900.0,42.11,42.12,41.97,42.02,32900.0
2015-01-14 13:00:00,42.02,42.03,41.76,41.87,54500.0,42.02,42.03,41.76,41.87,54500.0
2015-01-14 14:00:00,41.89,42.34,41.86,42.09,60900.0,41.89,42.34,41.86,42.09,60900.0
2015-01-14 15:00:00,42.09,42.31,42.08,42.23,121400.0,42.09,42.31,42.08,42.23,121400.0
2015-01-15 09:30:00,42.26,42.73,41.81,41.85,35400.0,42.26,42.73,41.81,41.85,35400.0
2015-01-15 10:00:00,41.86,42.37,41.82,42.12,44800.0,41.86,42.37,41.82,42.12,44800.0
2015-01-15 11:00:00,42.14,42.15,41.93,42.0,57300.0,42.14,42.15,41.93,42.0,57300.0
2015-01-15 12:00:00,42.02,42.07,41.64,41.74,30600.0,42.02,42.07,41.64,41.74,30600.0
2015-01-15 13:00:00,41.74,41.9,41.69,41.82,24600.0,41.74,41.9,41.69,41.82,24600.0
2015-01-15 14:00:00,41.79,42.0,41.75,41.95,25300.0,41.79,42.0,41.75,41.95,25300.0
2015-01-15 15:00:00,41.93,41.96,41.67,41.73,77800.0,41.93,41.96,41.67,41.73,77800.0
2015-01-16 09:30:00,41.65,42.11,41.6,41.89,27800.0,41.65,42.11,41.6,41.89,27800.0
2015-01-16 10:00:00,41.95,42.17,41.74,42.02,111300.0,41.95,42.17,41.74,42.02,111300.0
2015-01-16 11:00:00,42.02,42.07,41.93,42.01,48000.0,42.02,42.07,41.93,42.01,48000.0
2015-01-16 12:00:00,42.02,42.21,41.99,42.16,24800.0,42.02,42.21,41.99,42.16,24800.0
2015-01-16 13:00:00,42.16,42.18,42.11,42.15,18400.0,42.16,42.18,42.11,42.15,18400.0
2015-01-16 14:00:00,42.16,42.17,42.02,42.1,24100.0,42.16,42.17,42.02,42.1,24100.0
2015-01-16 15:00:00,42.11,42.49,42.08,42.42,116200.0,42.11,42.49,42.08,42.42,116200.0
2015-01-20 09:30:00,42.62,42.73,41.98,42.01,46900.0,42.62,42.73,41.98,42.01,46900.0
2015-01-20 10:00:00,42.01,42.2,41.82,41.87,67200.0,42.01,42.2,41.82,41.87,67200.0
2015-01-20 11:00:00,41.85,41.97,41.63,41.86,57300.0,41.85,41.97,41.63,41.86,57300.0
2015-01-20 12:00:00,41.87,42.0,41.81,41.95,38700.0,41.87,42.0,41.81,41.95,38700.0
2015-01-20 13:00:00,41.95,41.97,41.87,41.97,48600.0,41.95,41.97,41.87,41.97,48600.0
2015-01-20 14:00:00,41.98,42.17,41.9,42.16,101100.0,41.98,42.17,41.9,42.16,101100.0
2015-01-20 15:00:00,42.16,42.24,42.07,42.17,279400.0,42.16,42.24,42.07,42.17,279400.0
2015-01-21 09:30:00,42.25,42.49,41.75,42.29,88000.0,42.25,42.49,41.75,42.29,88000.0
2015-01-21 10:00:00,42.3,42.5,42.2,42.47,118500.0,42.3,42.5,42.2,42.47,118500.0
2015-01-21 11:00:00,42.48,42.5,42.3,42.43,57000.0,42.48,42.5,42.3,42.43,57000.0
2015-01-21 12:00:00,42.42,42.52,42.36,42.41,102500.0,42.42,42.52,42.36,42.41,102500.0
2015-01-21 13:00:00,42.4,42.51,42.21,42.26,79700.0,42.4,42.51,42.21,42.26,79700.0
2015-01-21 14:00:00,42.25,42.33,42.21,42.33,78000.0,42.25,42.33,42.21,42.33,78000.0
2015-01-21 15:00:00,42.33,42.46,42.21,42.42,144700.0,42.33,42.46,42.21,42.42,144700.0
2015-01-22 09:30:00,42.66,42.72,42.23,42.59,27300.0,42.66,42.72,42.23,42.59,27300.0
2015-01-22 10:00:00,42.59,43.02,42.43,42.96,66400.0,42.59,43.02,42.43,42.96,66400.0
2015-01-22 11:00:00,42.97,42.99,42.67,42.74,20000.0,42.97,42.99,42.67,42.74,20000.0
2015-01-22 12:00:00,42.75,42.83,42.65,42.75,18500.0,42.75,42.83,42.65,42.75,18500.0
2015-01-22 13:00:00,42.76,42.79,42.65,42.76,19600.0,42.76,42.79,42.65,42.76,19600.0
2015-01-22 14:00:00,42.77,43.21,42.76,43.19,46800.0,42.77,43.21,42.76,43.19,46800.0
2015-01-22 15:00:00,43.2,43.25,43.08,43.18,158600.0,43.2,43.25,43.08,43.18,158600.0
2015-01-23 09:30:00,43.2,43.8,42.9,43.77,54600.0,43.2,43.8,42.9,43.77,54600.0
2015-01-23 10:00:00,43.77,43.86,43.6,43.77,84800.0,43.77,43.86,43.6,43.77,84800.0
2015-01-23 11:00:00,43.74,43.81,43.47,43.51,35200.0,43.74,43.81,43.47,43.51,35200.0
2015-01-23 12:00:00,43.53,43.67,43.48,43.62,30200.0,43.53,43.67,43.48,43.62,30200.0
2015-01-23 13:00:00,43.62,43.69,43.6,43.62,42300.0,43.62,43.69,43.6,43.62,42300.0
2015-01-23 14:00:00,43.62,43.66,43.51,43.54,43200.0,43.62,43.66,43.51,43.54,43200.0
2015-01-23 15:00:00,43.54,43.59,43.45,43.53,102900.0,43.54,43.59,43.45,43.53,102900.0
2015-01-26 09:30:00,43.54,43.79,43.24,43.53,34100.0,43.54,43.79,43.24,43.53,34100.0
2015-01-26 10:00:00,43.56,43.61,43.39,43.51,71000.0,43.56,43.61,43.39,43.51,71000.0
2015-01-26 11:00:00,43.52,43.64,43.45,43.61,50700.0,43.52,43.64,43.45,43.61,50700.0
2015-01-26 12:00:00,43.6,43.81,43.57,43.78,75900.0,43.6,43.81,43.57,43.78,75900.0
2015-01-26 13:00:00,43.79,43.94,43.69,43.92,47600.0,43.79,43.94,43.69,43.92,47600.0
2015-01-26 14:00:00,43.92,43.97,43.87,43.95,46700.0,43.92,43.97,43.87,43.95,46700.0
2015-01-26 15:00:00,43.95,44.04,43.82,44.02,210800.0,43.95,44.04,43.82,44.02,210800.0
2015-01-27 09:30:00,43.35,43.41,43.19,43.27,33100.0,43.35,43.41,43.19,43.27,33100.0
2015-01-27 10:00:00,43.28,43.49,43.21,43.42,41400.0,43.28,43.49,43.21,43.42,41400.0
2015-01-27 11:00:00,43.42,43.68,43.4,43.49,52100.0,43.42,43.68,43.4,43.49,52100.0
2015-01-27 12:00:00,43.5,43.77,43.49,43.59,65700.0,43.5,43.77,43.49,43.59,65700.0
2015-01-27 13:00:00,43.61,43.87,43.61,43.71,22300.0,43.61,43.87,43.61,43.71,22300.0
2015-01-27 14:00:00,43.72,43.88,43.71,43.77,49800.0,43.72,43.88,43.71,43.77,49800.0
2015-01-27 15:00:00,43.76,43.82,43.61,43.69,229300.0,43.76,43.82,43.61,43.69,229300.0
2015-01-28 09:30:00,44.14,44.19,43.41,43.98,42600.0,44.14,44.19,43.41,43.98,42600.0
2015-01-28 10:00:00,43.97,44.14,43.37,43.41,125900.0,43.97,44.14,43.37,43.41,125900.0
2015-01-28 11:00:00,43.41,43.6,43.31,43.6,44000.0,43.41,43.6,43.31,43.6,44000.0
2015-01-28 12:00:00,43.63,43.83,43.62,43.81,20600.0,43.63,43.83,43.62,43.81,20600.0
2015-01-28 13:00:00,43.8,43.97,43.74,43.74,57500.0,43.8,43.97,43.74,43.74,57500.0
2015-01-28 14:00:00,43.77,43.9,43.49,43.7,35900.0,43.77,43.9,43.49,43.7,35900.0
2015-01-28 15:00:00,43.7,43.76,43.31,43.38,124300.0,43.7,43.76,43.31,43.38,124300.0
2015-01-29 09:30:00,43.47,43.47,43.07,43.32,27700.0,43.47,43.47,43.07,43.32,27700.0
2015-01-29 10:00:00,43.3,43.36,43.14,43.29,51600.0,43.3,43.36,43.14,43.29,51600.0
2015-01-29 11:00:00,43.3,43.41,43.21,43.29,61400.0,43.3,43.41,43.21,43.29,61400.0
2015-01-29 12:00:00,43.28,43.37,43.22,43.27,33200.0,43.28,43.37,43.22,43.27,33200.0
2015-01-29 13:00:00,43.28,43.59,43.2,43.47,52400.0,43.28,43.59,43.2,43.47,52400.0
2015-01-29 14:00:00,43.47,43.53,43.36,43.45,34900.0,43.47,43.53,43.36,43.45,34900.0
2015-01-29 15:00:00,43.45,43.77,43.45,43.74,121400.0,43.45,43.77,43.45,43.74,121400.0
2015-01-30 09:30:00,43.51,43.88,43.39,43.5,41800.0,43.51,43.88,43.39,43.5,41800.0
2015-01-30 10:00:00,43.41,43.52,43.3,43.36,27300.0,43.41,43.52,43.3,43.36,27300.0
2015-01-30 11:00:00,43.37,43.5,43.24,43.36,69100.0,43.37,43.5,43.24,43.36,69100.0
2015-01-30 12:00:00,43.36,43.57,43.23,43.26,43600.0,43.36,43.57,43.23,43.26,43600.0
2015-01-30 13:00:00,43.27,43.29,43.04,43.17,35900.0,43.27,43.29,43.04,43.17,35900.0
2015-01-30 14:00:00,43.17,43.32,43.01,43.02,45500.0,43.17,43.32,43.01,43.02,45500.0
2015-01-30 15:00:00,43.03,43.27,42.94,42.99,212300.0,43.03,43.27,42.94,42.99,212300.0
2015-02-02 09:30:00,43.02,43.43,42.35,42.39,67600.0,43.02,43.43,42.35,42.39,67600.0
2015-02-02 10:00:00,42.4,42.75,42.2,42.7,92700.0,42.4,42.75,42.2,42.7,92700.0
2015-02-02 11:00:00,42.69,43.04,42.67,42.8,71500.0,42.69,43.04,42.67,42.8,71500.0
2015-02-02 12:00:00,42.79,42.86,42.57,42.68,50500.0,42.79,42.86,42.57,42.68,50500.0
2015-02-02 13:00:00,42.65,42.85,42.61,42.63,52500.0,42.65,42.85,42.61,42.63,52500.0
2015-02-02 14:00:00,42.65,42.88,42.63,42.66,60100.0,42.65,42.88,42.63,42.66,60100.0
2015-02-02 15:00:00,42.66,43.29,42.65,43.19,154700.0,42.66,43.29,42.65,43.19,154700.0
2015-02-03 09:30:00,43.29,43.75,43.29,43.75,25900.0,43.29,43.75,43.29,43.75,25900.0
2015-02-03 10:00:00,43.72,43.73,43.5,43.52,31100.0,43.72,43.73,43.5,43.52,31100.0
2015-02-03 11:00:00,43.5,43.84,43.49,43.74,35700.0,43.5,43.84,43.49,43.74,35700.0
2015-02-03 12:00:00,43.73,43.84,43.7,43.76,26800.0,43.73,43.84,43.7,43.76,26800.0
2015-02-03 13:00:00,43.76,43.91,43.74,43.87,33200.0,43.76,43.91,43.74,43.87,33200.0
2015-02-03 14:00:00,43.87,43.92,43.72,43.92,51500.0,43.87,43.92,43.72,43.92,51500.0
2015-02-03 15:00:00,43.93,44.27,43.93,44.22,234900.0,43.93,44.27,43.93,44.22,234900.0
2015-02-04 09:30:00,43.91,44.43,43.84,44.24,31500.0,43.91,44.43,43.84,44.24,31500.0
2015-02-04 10:00:00,44.25,44.27,44.04,44.16,28500.0,44.25,44.27,44.04,44.16,28500.0
2015-02-04 11:00:00,44.14,44.31,44.09,44.19,35600.0,44.14,44.31,44.09,44.19,35600.0
2015-02-04 12:00:00,44.18,44.21,44.11,44.12,28100.0,44.18,44.21,44.11,44.12,28100.0
2015-02-04 13:00:00,44.14,44.3,44.11,44.3,37400.0,44.14,44.3,44.11,44.3,37400.0
2015-02-04 14:00:00,44.3,44.35,44.22,44.29,35100.0,44.3,44.35,44.22,44.29,35100.0
2015-02-04 15:00:00,44.29,44.37,44.07,44.2,98300.0,44.29,44.37,44.07,44.2,98300.0
2015-02-05 09:30:00,44.43,44.48,44.16,44.16,40500.0,44.43,44.48,44.16,44.16,40500.0
2015-02-05 10:00:00,44.18,44.22,43.97,43.98,95000.0,44.18,44.22,43.97,43.98,95000.0
2015-02-05 11:00:00,43.97,44.14,43.96,44.09,97500.0,43.97,44.14,43.96,44.09,97500.0
2015-02-05 12:00:00,44.09,44.19,44.03,44.18,42600.0,44.09,44.19,44.03,44.18,42600.0
2015-02-05 13:00:00,44.18,44.4,44.04,44.05,89300.0,44.18,44.4,44.04,44.05,89300.0
2015-02-05 14:00:00,44.05,44.15,44.03,44.13,55000.0,44.05,44.15,44.03,44.13,55000.0
2015-02-05 15:00:00,44.13,44.17,44.03,44.11,183000.0,44.13,44.17,44.03,44.11,183000.0
2015-02-06 09:30:00,44.12,44.18,43.85,44.18,35200.0,44.12,44.18,43.85,44.18,35200.0
2015-02-06 10:00:00,44.19,44.42,44.16,44.23,55700.0,44.19,44.42,44.16,44.23,55700.0
2015-02-06 11:00:00,44.23,44.34,44.2,44.27,34600.0,44.23,44.34,44.2,44.27,34600.0
2015-02-06 12:00:00,44.27,44.37,44.07,44.16,31600.0,44.27,44.37,44.07,44.16,31600.0
2015-02-06 13:00:00,44.16,44.16,43.96,44.02,27600.0,44.16,44.16,43.96,44.02,27600.0
2015-02-06 14:00:00,44.03,44.15,43.95,43.96,46600.0,44.03,44.15,43.95,43.96,46600.0
2015-02-06 15:00:00,43.94,43.97,43.81,43.87,174800.0,43.94,43.97,43.81,43.87,174800.0
2015-02-09 09:30:00,43.63,44.07,43.59,43.87,30100.0,43.63,44.07,43.59,43.87,30100.0
2015-02-09 10:00:00,43.88,43.95,43.69,43.77,28700.0,43.88,43.95,43.69,43.77,28700.0
2015-02-09 11:00:00,43.78,43.88,43.67,43.67,86200.0,43.78,43.88,43.67,43.67,86200.0
2015-02-09 12:00:00,43.68,43.83,43.66,43.79,33100.0,43.68,43.83,43.66,43.79,33100.0
2015-02-09 13:00:00,43.79,43.81,43.73,43.77,28200.0,43.79,43.81,43.73,43.77,28200.0
2015-02-09 14:00:00,43.76,43.78,43.68,43.68,53800.0,43.76,43.78,43.68,43.68,53800.0
2015-02-09 15:00:00,43.69,43.79,43.63,43.69,103300.0,43.69,43.79,43.63,43.69,103300.0
2015-02-10 09:30:00,44.09,44.16,43.65,43.85,29300.0,44.09,44.16,43.65,43.85,29300.0
2015-02-10 10:00:00,43.85,43.87,43.64,43.74,49200.0,43.85,43.87,43.64,43.74,49200.0
2015-02-10 11:00:00,43.74,43.81,43.68,43.79,59400.0,43.74,43.81,43.68,43.79,59400.0
2015-02-10 12:00:00,43.81,43.84,43.74,43.77,64800.0,43.81,43.84,43.74,43.77,64800.0
2015-02-10 13:00:00,43.77,43.87,43.75,43.85,141300.0,43.77,43.87,43.75,43.85,141300.0
2015-02-10 14:00:00,43.86,44.17,43.84,44.17,65600.0,43.86,44.17,43.84,44.17,65600.0
2015-02-10 15:00:00,44.17,44.19,44.07,44.13,114900.0,44.17,44.19,44.07,44.13,114900.0
2015-02-11 09:30:00,44.07,44.38,44.07,44.11,18800.0,44.07,44.38,44.07,44.11,18800.0
2015-02-11 10:00:00,44.12,44.17,44.02,44.09,33100.0,44.12,44.17,44.02,44.09,33100.0
2015-02-11 11:00:00,44.09,44.31,44.09,44.29,28600.0,44.09,44.31,44.09,44.29,28600.0
2015-02-11 12:00:00,44.28,44.28,44.17,44.19,22800.0,44.28,44.28,44.17,44.19,22800.0
2015-02-11 13:00:00,44.19,44.25,44.08,44.24,25500.0,44.19,44.25,44.08,44.24,25500.0
2015-02-11 14:00:00,44.24,44.38,44.23,44.33,34800.0,44.24,44.38,44.23,44.33,34800.0
2015-02-11 15:00:00,44.34,44.45,44.31,44.42,101300.0,44.34,44.45,44.31,44.42,101300.0
2015-02-12 09:30:00,44.5,44.84,44.41,44.84,47500.0,44.5,44.84,44.41,44.84,47500.0
2015-02-12 10:00:00,44.85,45.05,44.83,44.94,122800.0,44.85,45.05,44.83,44.94,122800.0
2015-02-12 11:00:00,44.94,44.94,44.66,44.79,36700.0,44.94,44.94,44.66,44.79,36700.0
2015-02-12 12:00:00,44.79,44.82,44.71,44.81,35300.0,44.79,44.82,44.71,44.81,35300.0
2015-02-12 13:00:00,44.82,44.92,44.77,44.79,44300.0,44.82,44.92,44.77,44.79,44300.0
2015-02-12 14:00:00,44.79,44.86,44.72,44.85,32400.0,44.79,44.86,44.72,44.85,32400.0
2015-02-12 15:00:00,44.84,44.89,44.74,44.88,97900.0,44.84,44.89,44.74,44.88,97900.0
2015-02-13 09:30:00,44.84,45.05,44.78,44.84,23700.0,44.84,45.05,44.78,44.84,23700.0
2015-02-13 10:00:00,44.86,44.89,44.7,44.75,35800.0,44.86,44.89,44.7,44.75,35800.0
2015-02-13 11:00:00,44.76,44.94,44.76,44.88,36600.0,44.76,44.94,44.76,44.88,36600.0
2015-02-13 12:00:00,44.87,44.88,44.74,44.76,29300.0,44.87,44.88,44.74,44.76,29300.0
2015-02-13 13:00:00,44.77,44.85,44.76,44.79,30700.0,44.77,44.85,44.76,44.79,30700.0
2015-02-13 14:00:00,44.79,44.88,44.78,44.86,39600.0,44.79,44.88,44.78,44.86,39600.0
2015-02-13 15:00:00,44.86,44.93,44.83,44.91,97500.0,44.86,44.93,44.83,44.91,97500.0
2015-02-17 09:30:00,44.9,44.98,44.67,44.72,41900.0,44.9,44.98,44.67,44.72,41900.0
2015-02-17 10:00:00,44.7,44.77,44.51,44.58,91000.0,44.7,44.77,44.51,44.58,91000.0
2015-02-17 11:00:00,44.58,44.88,44.48,44.85,87200.0,44.58,44.88,44.48,44.85,87200.0
2015-02-17 12:00:00,44.83,44.96,44.8,44.94,54100.0,44.83,44.96,44.8,44.94,54100.0
2015-02-17 13:00:00,44.95,44.97,44.74,44.75,70900.0,44.95,44.97,44.74,44.75,70900.0
2015-02-17 14:00:00,44.76,44.83,44.67,44.67,72200.0,44.76,44.83,44.67,44.67,72200.0
2015-02-17 15:00:00,44.66,44.75,44.62,44.75,179200.0,44.66,44.75,44.62,44.75,179200.0
2015-02-18 09:30:00,44.6,44.79,44.43,44.69,28500.0,44.6,44.79,44.43,44.69,28500.0
2015-02-18 10:00:00,44.71,44.95,44.6,44.88,84800.0,44.71,44.95,44.6,44.88,84800.0
2015-02-18 11:00:00,44.86,44.98,44.85,44.96,110000.0,44.86,44.98,44.85,44.96,110000.0
2015-02-18 12:00:00,44.94,44.98,44.85,44.9,94500.0,44.94,44.98,44.85,44.9,94500.0
2015-02-18 13:00:00,44.89,45.1,44.88,44.9,87600.0,44.89,45.1,44.88,44.9,87600.0
2015-02-18 14:00:00,44.91,44.99,44.84,44.97,101400.0,44.91,44.99,44.84,44.97,101400.0
2015-02-18 15:00:00,44.97,45.17,44.94,45.16,232500.0,44.97,45.17,44.94,45.16,232500.0
2015-02-19 09:30:00,46.06,46.93,45.72,46.5,180400.0,46.06,46.93,45.72,46.5,180400.0
2015-02-19 10:00:00,46.51,46.59,46.2,46.26,282700.0,46.51,46.59,46.2,46.26,282700.0
2015-02-19 11:00:00,46.23,46.37,46.17,46.27,194500.0,46.23,46.37,46.17,46.27,194500.0
2015-02-19 12:00:00,46.26,46.34,46.15,46.25,166900.0,46.26,46.34,46.15,46.25,166900.0
2015-02-19 13:00:00,46.24,46.37,46.18,46.29,112300.0,46.24,46.37,46.18,46.29,112300.0
2015-02-19 14:00:00,46.29,46.71,46.29,46.7,230600.0,46.29,46.71,46.29,46.7,230600.0
2015-02-19 15:00:00,46.7,46.79,46.52,46.53,306100.0,46.7,46.79,46.52,46.53,306100.0
2015-02-20 09:30:00,46.39,46.62,46.16,46.39,83600.0,46.39,46.62,46.16,46.39,83600.0
2015-02-20 10:00:00,46.39,46.79,46.32,46.7,73900.0,46.39,46.79,46.32,46.7,73900.0
2015-02-20 11:00:00,46.71,46.8,46.58,46.8,77600.0,46.71,46.8,46.58,46.8,77600.0
2015-02-20 12:00:00,46.8,46.84,46.68,46.75,72000.0,46.8,46.84,46.68,46.75,72000.0
2015-02-20 13:00:00,46.76,46.95,46.76,46.94,114200.0,46.76,46.95,46.76,46.94,114200.0
2015-02-20 14:00:00,46.94,47.03,46.89,47.03,109400.0,46.94,47.03,46.89,47.03,109400.0
2015-02-20 15:00:00,47.03,47.16,46.89,46.98,310400.0,47.03,47.16,46.89,46.98,310400.0
2015-02-23 09:30:00,46.9,46.99,46.72,46.94,51100.0,46.9,46.99,46.72,46.94,51100.0
2015-02-23 10:00:00,46.94,46.97,46.71,46.81,104800.0,46.94,46.97,46.71,46.81,104800.0
2015-02-23 11:00:00,46.8,46.86,46.67,46.75,74900.0,46.8,46.86,46.67,46.75,74900.0
2015-02-23 12:00:00,46.76,46.84,46.76,46.84,64000.0,46.76,46.84,46.76,46.84,64000.0
2015-02-23 13:00:00,46.84,46.92,46.81,46.9,49100.0,46.84,46.92,46.81,46.9,49100.0
2015-02-23 14:00:00,46.9,47.0,46.87,46.87,106800.0,46.9,47.0,46.87,46.87,106800.0
2015-02-23 15:00:00,46.89,46.89,46.74,46.82,160800.0,46.89,46.89,46.74,46.82,160800.0
2015-02-24 09:30:00,46.85,46.85,46.56,46.75,31900.0,46.85,46.85,46.56,46.75,31900.0
2015-02-24 10:00:00,46.75,46.97,46.67,46.79,56200.0,46.75,46.97,46.67,46.79,56200.0
2015-02-24 11:00:00,46.8,46.94,46.79,46.92,45400.0,46.8,46.94,46.79,46.92,45400.0
2015-02-24 12:00:00,46.92,46.96,46.84,46.93,63400.0,46.92,46.96,46.84,46.93,63400.0
2015-02-24 13:00:00,46.94,46.99,46.9,46.98,47300.0,46.94,46.99,46.9,46.98,47300.0
2015-02-24 14:00:00,46.98,47.13,46.97,47.11,117400.0,46.98,47.13,46.97,47.11,117400.0
2015-02-24 15:00:00,47.1,47.19,47.06,47.06,176800.0,47.1,47.19,47.06,47.06,176800.0
2015-02-25 09:30:00,47.28,47.35,46.78,47.28,36300.0,47.28,47.35,46.78,47.28,36300.0
2015-02-25 10:00:00,47.3,47.34,47.2,47.21,34100.0,47.3,47.34,47.2,47.21,34100.0
2015-02-25 11:00:00,47.22,47.22,47.07,47.16,48900.0,47.22,47.22,47.07,47.16,48900.0
2015-02-25 12:00:00,47.16,47.21,47.08,47.19,46000.0,47.16,47.21,47.08,47.19,46000.0
2015-02-25 13:00:00,47.2,47.3,47.15,47.28,56000.0,47.2,47.3,47.15,47.28,56000.0
2015-02-25 14:00:00,47.3,47.37,47.06,47.09,46500.0,47.3,47.37,47.06,47.09,46500.0
2015-02-25 15:00:00,47.1,47.22,47.07,47.2,105100.0,47.1,47.22,47.07,47.2,105100.0
2015-02-26 09:30:00,47.14,47.15,46.98,47.04,26300.0,47.14,47.15,46.98,47.04,26300.0
2015-02-26 10:00:00,47.06,47.22,47.0,47.04,53200.0,47.06,47.22,47.0,47.04,53200.0
2015-02-26 11:00:00,47.04,47.19,47.0,47.12,60600.0,47.04,47.19,47.0,47.12,60600.0
2015-02-26 12:00:00,47.13,47.2,47.0,47.04,36100.0,47.13,47.2,47.0,47.04,36100.0
2015-02-26 13:00:00,47.04,47.07,46.85,46.85,52500.0,47.04,47.07,46.85,46.85,52500.0
2015-02-26 14:00:00,46.85,46.92,46.69,46.72,77600.0,46.85,46.92,46.69,46.72,77600.0
2015-02-26 15:00:00,46.73,46.84,46.69,46.71,140600.0,46.73,46.84,46.69,46.71,140600.0
2015-02-27 09:30:00,46.58,46.73,46.3,46.42,44800.0,46.58,46.73,46.3,46.42,44800.0
2015-02-27 10:00:00,46.42,46.56,46.4,46.52,80100.0,46.42,46.56,46.4,46.52,80100.0
2015-02-27 11:00:00,46.53,46.76,46.49,46.76,49900.0,46.53,46.76,46.49,46.76,49900.0
2015-02-27 12:00:00,46.76,46.78,46.58,46.59,39500.0,46.76,46.78,46.58,46.59,39500.0
2015-02-27 13:00:00,46.59,46.67,46.53,46.58,40800.0,46.59,46.67,46.53,46.58,40800.0
2015-02-27 14:00:00,46.59,46.72,46.57,46.61,90600.0,46.59,46.72,46.57,46.61,90600.0
2015-02-27 15:00:00,46.61,46.66,46.4,46.41,243500.0,46.61,46.66,46.4,46.41,243500.0
2015-03-02 09:30:00,46.24,46.8,46.21,46.77,99300.0,46.24,46.8,46.21,46.77,99300.0
2015-03-02 10:00:00,46.8,46.84,46.52,46.55,51800.0,46.8,46.84,46.52,46.55,51800.0
2015-03-02 11:00:00,46.56,46.73,46.51,46.62,44100.0,46.56,46.73,46.51,46.62,44100.0
2015-03-02 12:00:00,46.62,46.7,46.52,46.59,37800.0,46.62,46.7,46.52,46.59,37800.0
2015-03-02 13:00:00,46.6,46.75,46.54,46.69,62400.0,46.6,46.75,46.54,46.69,62400.0
2015-03-02 14:00:00,46.69,46.76,46.69,46.76,46600.0,46.69,46.76,46.69,46.76,46600.0
2015-03-02 15:00:00,46.76,46.93,46.75,46.92,134800.0,46.76,46.93,46.75,46.92,134800.0
2015-03-03 09:30:00,46.7,46.83,46.56,46.67,35200.0,46.7,46.83,46.56,46.67,35200.0
2015-03-03 10:00:00,46.66,46.73,46.61,46.63,73300.0,46.66,46.73,46.61,46.63,73300.0
2015-03-03 11:00:00,46.62,46.64,46.47,46.59,53200.0,46.62,46.64,46.47,46.59,53200.0
2015-03-03 12:00:00,46.59,46.61,46.42,46.5,34000.0,46.59,46.61,46.42,46.5,34000.0
2015-03-03 13:00:00,46.5,46.53,46.41,46.49,47700.0,46.5,46.53,46.41,46.49,47700.0
2015-03-03 14:00:00,46.49,46.57,46.42,46.46,112600.0,46.49,46.57,46.42,46.46,112600.0
2015-03-03 15:00:00,46.46,46.53,46.44,46.48,199600.0,46.46,46.53,46.44,46.48,199600.0
2015-03-04 09:30:00,46.37,46.48,46.17,46.31,38500.0,46.37,46.48,46.17,46.31,38500.0
2015-03-04 10:00:00,46.31,46.46,46.17,46.3,60900.0,46.31,46.46,46.17,46.3,60900.0
2015-03-04 11:00:00,46.3,46.51,46.3,46.37,68600.0,46.3,46.51,46.3,46.37,68600.0
2015-03-04 12:00:00,46.37,46.43,46.33,46.33,58100.0,46.37,46.43,46.33,46.33,58100.0
2015-03-04 13:00:00,46.35,46.36,46.14,46.17,45700.0,46.35,46.36,46.14,46.17,45700.0
2015-03-04 14:00:00,46.17,46.21,46.14,46.16,59800.0,46.17,46.21,46.14,46.16,59800.0
2015-03-04 15:00:00,46.16,46.25,46.1,46.25,148000.0,46.16,46.25,46.1,46.25,148000.0
2015-03-05 09:30:00,46.25,46.44,45.98,46.44,45100.0,46.25,46.44,45.98,46.44,45100.0
2015-03-05 10:00:00,46.44,46.5,46.22,46.27,66900.0,46.44,46.5,46.22,46.27,66900.0
2015-03-05 11:00:00,46.26,46.35,46.23,46.3,49300.0,46.26,46.35,46.23,46.3,49300.0
2015-03-05 12:00:00,46.3,46.38,46.23,46.26,50000.0,46.3,46.38,46.23,46.26,50000.0
2015-03-05 13:00:00,46.26,46.39,46.24,46.29,62800.0,46.26,46.39,46.24,46.29,62800.0
2015-03-05 14:00:00,46.3,46.35,46.27,46.3,42000.0,46.3,46.35,46.27,46.3,42000.0
2015-03-05 15:00:00,46.32,46.4,46.27,46.31,116900.0,46.32,46.4,46.27,46.31,116900.0
2015-03-06 09:30:00,46.06,46.28,45.98,46.12,29900.0,46.06,46.28,45.98,46.12,29900.0
2015-03-06 10:00:00,46.12,46.2,46.02,46.1,42700.0,46.12,46.2,46.02,46.1,42700.0
2015-03-06 11:00:00,46.1,46.11,45.77,45.81,49900.0,46.1,46.11,45.77,45.81,49900.0
2015-03-06 12:00:00,45.84,45.94,45.78,45.87,70300.0,45.84,45.94,45.78,45.87,70300.0
2015-03-06 13:00:00,45.88,45.96,45.83,45.91,27900.0,45.88,45.96,45.83,45.91,27900.0
2015-03-06 14:00:00,45.91,45.98,45.87,45.91,32300.0,45.91,45.98,45.87,45.91,32300.0
2015-03-06 15:00:00,45.88,45.98,45.85,45.91,127300.0,45.88,45.98,45.85,45.91,127300.0
2015-03-09 09:30:00,45.92,46.1,45.83,46.08,13300.0,45.92,46.1,45.83,46.08,13300.0
2015-03-09 10:00:00,46.08,46.12,45.95,45.98,23300.0,46.08,46.12,45.95,45.98,23300.0
2015-03-09 11:00:00,45.97,45.99,45.91,45.96,28100.0,45.97,45.99,45.91,45.96,28100.0
2015-03-09 12:00:00,45.98,45.98,45.88,45.93,18800.0,45.98,45.98,45.88,45.93,18800.0
2015-03-09 13:00:00,45.93,45.94,45.88,45.93,22500.0,45.93,45.94,45.88,45.93,22500.0
2015-03-09 14:00:00,45.93,45.94,45.89,45.9,44800.0,45.93,45.94,45.89,45.9,44800.0
2015-03-09 15:00:00,45.9,46.05,45.85,45.95,175800.0,45.9,46.05,45.85,45.95,175800.0
2015-03-10 09:30:00,45.59,45.67,45.18,45.18,34000.0,45.59,45.67,45.18,45.18,34000.0
2015-03-10 10:00:00,45.17,45.41,45.17,45.35,50200.0,45.17,45.41,45.17,45.35,50200.0
2015-03-10 11:00:00,45.35,45.44,45.09,45.12,52300.0,45.35,45.44,45.09,45.12,52300.0
2015-03-10 12:00:00,45.11,45.2,45.06,45.18,49400.0,45.11,45.2,45.06,45.18,49400.0
2015-03-10 13:00:00,45.18,45.27,45.16,45.2,26000.0,45.18,45.27,45.16,45.2,26000.0
2015-03-10 14:00:00,45.2,45.24,45.15,45.19,65600.0,45.2,45.24,45.15,45.19,65600.0
2015-03-10 15:00:00,45.18,45.26,45.06,45.09,163900.0,45.18,45.26,45.06,45.09,163900.0
2015-03-11 09:30:00,45.16,45.44,45.06,45.39,33000.0,45.16,45.44,45.06,45.39,33000.0
2015-03-11 10:00:00,45.39,45.45,45.0,45.03,41900.0,45.39,45.45,45.0,45.03,41900.0
2015-03-11 11:00:00,45.04,45.28,45.03,45.16,41000.0,45.04,45.28,45.03,45.16,41000.0
2015-03-11 12:00:00,45.16,45.3,45.11,45.23,43500.0,45.16,45.3,45.11,45.23,43500.0
2015-03-11 13:00:00,45.24,45.27,45.12,45.21,28700.0,45.24,45.27,45.12,45.21,28700.0
2015-03-11 14:00:00,45.2,45.45,45.19,45.45,44000.0,45.2,45.45,45.19,45.45,44000.0
2015-03-11 15:00:00,45.44,45.45,45.22,45.34,221600.0,45.44,45.45,45.22,45.34,221600.0
2015-03-12 09:30:00,45.26,45.54,45.04,45.33,37500.0,45.26,45.54,45.04,45.33,37500.0
2015-03-12 10:00:00,45.36,45.43,45.18,45.32,65600.0,45.36,45.43,45.18,45.32,65600.0
2015-03-12 11:00:00,45.33,45.53,45.3,45.44,45600.0,45.33,45.53,45.3,45.44,45600.0
2015-03-12 12:00:00,45.45,45.49,45.4,45.44,24700.0,45.45,45.49,45.4,45.44,24700.0
2015-03-12 13:00:00,45.44,45.49,45.38,45.46,26400.0,45.44,45.49,45.38,45.46,26400.0
2015-03-12 14:00:00,45.47,45.59,45.43,45.46,38800.0,45.47,45.59,45.43,45.46,38800.0
2015-03-12 15:00:00,45.48,45.71,45.47,45.63,107600.0,45.48,45.71,45.47,45.63,107600.0
2015-03-13 09:30:00,45.51,45.79,45.37,45.63,19100.0,45.51,45.79,45.37,45.63,19100.0
2015-03-13 10:00:00,45.63,45.68,45.36,45.36,28400.0,45.63,45.68,45.36,45.36,28400.0
2015-03-13 11:00:00,45.34,45.46,45.22,45.34,46900.0,45.34,45.46,45.22,45.34,46900.0
2015-03-13 12:00:00,45.35,45.61,45.31,45.59,51200.0,45.35,45.61,45.31,45.59,51200.0
2015-03-13 13:00:00,45.58,45.6,45.5,45.55,29900.0,45.58,45.6,45.5,45.55,29900.0
2015-03-13 14:00:00,45.55,45.63,45.47,45.61,38000.0,45.55,45.63,45.47,45.61,38000.0
2015-03-13 15:00:00,45.61,45.84,45.58,45.71,91500.0,45.61,45.84,45.58,45.71,91500.0
2015-03-16 09:30:00,45.78,46.19,45.78,46.08,32000.0,45.78,46.19,45.78,46.08,32000.0
2015-03-16 10:00:00,46.1,46.27,46.08,46.26,55800.0,46.1,46.27,46.08,46.26,55800.0
2015-03-16 11:00:00,46.27,46.35,46.16,46.21,41000.0,46.27,46.35,46.16,46.21,41000.0
2015-03-16 12:00:00,46.21,46.21,46.03,46.09,33600.0,46.21,46.21,46.03,46.09,33600.0
2015-03-16 13:00:00,46.07,46.46,46.02,46.26,169800.0,46.07,46.46,46.02,46.26,169800.0
2015-03-16 14:00:00,46.27,46.33,46.19,46.33,35200.0,46.27,46.33,46.19,46.33,35200.0
2015-03-16 15:00:00,46.33,46.38,46.27,46.35,84700.0,46.33,46.38,46.27,46.35,84700.0
2015-03-17 09:30:00,46.16,46.35,45.99,46.01,36100.0,46.16,46.35,45.99,46.01,36100.0
2015-03-17 10:00:00,46.03,46.05,45.87,45.94,60100.0,46.03,46.05,45.87,45.94,60100.0
2015-03-17 11:00:00,45.94,46.05,45.86,45.96,46800.0,45.94,46.05,45.86,45.96,46800.0
2015-03-17 12:00:00,45.96,46.03,45.9,46.03,32100.0,45.96,46.03,45.9,46.03,32100.0
2015-03-17 13:00:00,46.04,46.06,45.96,46.02,39600.0,46.04,46.06,45.96,46.02,39600.0
2015-03-17 14:00:00,46.01,46.09,45.94,46.01,52000.0,46.01,46.09,45.94,46.01,52000.0
2015-03-17 15:00:00,46.0,46.18,45.98,46.06,267400.0,46.0,46.18,45.98,46.06,267400.0
2015-03-18 09:30:00,46.05,46.24,46.0,46.21,26400.0,46.05,46.24,46.0,46.21,26400.0
2015-03-18 10:00:00,46.22,46.31,46.17,46.25,27300.0,46.22,46.31,46.17,46.25,27300.0
2015-03-18 11:00:00,46.26,46.32,46.15,46.32,28500.0,46.26,46.32,46.15,46.32,28500.0
2015-03-18 12:00:00,46.32,46.32,46.22,46.23,28200.0,46.32,46.32,46.22,46.23,28200.0
2015-03-18 13:00:00,46.22,46.23,46.07,46.19,29700.0,46.22,46.23,46.07,46.19,29700.0
2015-03-18 14:00:00,46.2,46.74,46.16,46.69,49600.0,46.2,46.74,46.16,46.69,49600.0
2015-03-18 15:00:00,46.68,46.85,46.47,46.52,124800.0,46.68,46.85,46.47,46.52,124800.0
2015-03-19 09:30:00,46.51,46.95,46.51,46.81,48600.0,46.51,46.95,46.51,46.81,48600.0
2015-03-19 10:00:00,46.77,46.84,46.74,46.78,25400.0,46.77,46.84,46.74,46.78,25400.0
2015-03-19 11:00:00,46.8,46.87,46.69,46.77,40400.0,46.8,46.87,46.69,46.77,40400.0
2015-03-19 12:00:00,46.76,46.8,46.72,46.74,35100.0,46.76,46.8,46.72,46.74,35100.0
2015-03-19 13:00:00,46.74,46.83,46.68,46.72,21300.0,46.74,46.83,46.68,46.72,21300.0
2015-03-19 14:00:00,46.73,46.81,46.68,46.78,32400.0,46.73,46.81,46.68,46.78,32400.0
2015-03-19 15:00:00,46.78,46.84,46.73,46.77,95500.0,46.78,46.84,46.73,46.77,95500.0
2015-03-20 09:30:00,46.99,46.99,46.79,46.83,168800.0,46.99,46.99,46.79,46.83,168800.0
2015-03-20 10:00:00,46.85,47.05,46.84,47.04,63100.0,46.85,47.05,46.84,47.04,63100.0
2015-03-20 11:00:00,47.04,47.06,46.96,46.99,36800.0,47.04,47.06,46.96,46.99,36800.0
2015-03-20 12:00:00,46.99,47.13,46.97,47.11,41500.0,46.99,47.13,46.97,47.11,41500.0
2015-03-20 13:00:00,47.12,47.18,47.07,47.11,42200.0,47.12,47.18,47.07,47.11,42200.0
2015-03-20 14:00:00,47.13,47.15,46.99,47.04,55100.0,47.13,47.15,46.99,47.04,55100.0
2015-03-20 15:00:00,47.05,47.24,46.95,47.1,217400.0,47.05,47.24,46.95,47.1,217400.0
2015-03-23 09:30:00,47.13,47.15,46.87,46.87,24500.0,47.13,47.15,46.87,46.87,24500.0
2015-03-23 10:00:00,46.87,46.98,46.87,46.9,33000.0,46.87,46.98,46.87,46.9,33000.0
2015-03-23 11:00:00,46.91,47.0,46.89,46.92,31400.0,46.91,47.0,46.89,46.92,31400.0
2015-03-23 12:00:00,46.91,46.93,46.85,46.89,22400.0,46.91,46.93,46.85,46.89,22400.0
2015-03-23 13:00:00,46.89,46.9,46.83,46.86,29700.0,46.89,46.9,46.83,46.86,29700.0
2015-03-23 14:00:00,46.86,46.93,46.84,46.87,30200.0,46.86,46.93,46.84,46.87,30200.0
2015-03-23 15:00:00,46.87,46.87,46.71,46.73,84700.0,46.87,46.87,46.71,46.73,84700.0
2015-03-24 09:30:00,46.65,46.93,46.51,46.51,29500.0,46.65,46.93,46.51,46.51,29500.0
2015-03-24 10:00:00,46.49,46.76,46.47,46.69,51300.0,46.49,46.76,46.47,46.69,51300.0
2015-03-24 11:00:00,46.69,46.77,46.61,46.74,31900.0,46.69,46.77,46.61,46.74,31900.0
2015-03-24 12:00:00,46.74,46.74,46.47,46.55,37500.0,46.74,46.74,46.47,46.55,37500.0
2015-03-24 13:00:00,46.55,46.58,46.45,46.48,39700.0,46.55,46.58,46.45,46.48,39700.0
2015-03-24 14:00:00,46.49,46.58,46.37,46.5,62500.0,46.49,46.58,46.37,46.5,62500.0
2015-03-24 15:00:00,46.5,46.55,46.38,46.44,148000.0,46.5,46.55,46.38,46.44,148000.0
2015-03-25 09:30:00,46.64,46.75,46.19,46.41,42900.0,46.64,46.75,46.19,46.41,42900.0
2015-03-25 10:00:00,46.35,46.5,46.35,46.37,59700.0,46.35,46.5,46.35,46.37,59700.0
2015-03-25 11:00:00,46.37,46.45,46.03,46.07,74200.0,46.37,46.45,46.03,46.07,74200.0
2015-03-25 12:00:00,46.06,46.12,45.97,46.12,55300.0,46.06,46.12,45.97,46.12,55300.0
2015-03-25 13:00:00,46.12,46.12,45.9,45.93,54500.0,46.12,46.12,45.9,45.93,54500.0
2015-03-25 14:00:00,45.92,45.97,45.83,45.83,62300.0,45.92,45.97,45.83,45.83,62300.0
2015-03-25 15:00:00,45.84,45.91,45.68,45.7,190300.0,45.84,45.91,45.68,45.7,190300.0
2015-03-26 09:30:00,45.45,45.74,45.45,45.48,47600.0,45.45,45.74,45.45,45.48,47600.0
2015-03-26 10:00:00,45.46,45.72,45.36,45.72,49600.0,45.46,45.72,45.36,45.72,49600.0
2015-03-26 11:00:00,45.72,45.72,45.56,45.67,40600.0,45.72,45.72,45.56,45.67,40600.0
2015-03-26 12:00:00,45.68,45.72,45.57,45.7,39800.0,45.68,45.72,45.57,45.7,39800.0
2015-03-26 13:00:00,45.69,45.9,45.68,45.84,38600.0,45.69,45.9,45.68,45.84,38600.0
2015-03-26 14:00:00,45.84,45.86,45.71,45.75,49800.0,45.84,45.86,45.71,45.75,49800.0
2015-03-26 15:00:00,45.73,45.78,45.52,45.61,155600.0,45.73,45.78,45.52,45.61,155600.0
2015-03-27 09:30:00,45.56,45.71,45.39,45.62,31300.0,45.56,45.71,45.39,45.62,31300.0
2015-03-27 10:00:00,45.62,45.66,45.31,45.59,40100.0,45.62,45.66,45.31,45.59,40100.0
2015-03-27 11:00:00,45.59,45.61,45.42,45.44,51700.0,45.59,45.61,45.42,45.44,51700.0
2015-03-27 12:00:00,45.45,45.57,45.45,45.57,32700.0,45.45,45.57,45.45,45.57,32700.0
2015-03-27 13:00:00,45.57,45.57,45.5,45.53,35000.0,45.57,45.57,45.5,45.53,35000.0
2015-03-27 14:00:00,45.54,45.59,45.52,45.56,47700.0,45.54,45.59,45.52,45.56,47700.0
2015-03-27 15:00:00,45.56,45.9,45.56,45.78,133600.0,45.56,45.9,45.56,45.78,133600.0
2015-03-30 09:30:00,46.0,46.36,45.94,46.32,25800.0,46.0,46.36,45.94,46.32,25800.0
2015-03-30 10:00:00,46.35,46.36,46.12,46.28,36700.0,46.35,46.36,46.12,46.28,36700.0
2015-03-30 11:00:00,46.27,46.3,46.18,46.24,38200.0,46.27,46.3,46.18,46.24,38200.0
2015-03-30 12:00:00,46.25,46.47,46.23,46.46,35900.0,46.25,46.47,46.23,46.46,35900.0
2015-03-30 13:00:00,46.45,46.56,46.43,46.54,66700.0,46.45,46.56,46.43,46.54,66700.0
2015-03-30 14:00:00,46.55,46.6,46.52,46.53,61300.0,46.55,46.6,46.52,46.53,61300.0
2015-03-30 15:00:00,46.53,46.54,46.4,46.44,209000.0,46.53,46.54,46.4,46.44,209000.0
2015-03-31 09:30:00,46.34,46.4,46.19,46.38,59700.0,46.34,46.4,46.19,46.38,59700.0
2015-03-31 10:00:00,46.37,46.42,46.31,46.35,94100.0,46.37,46.42,46.31,46.35,94100.0
2015-03-31 11:00:00,46.36,46.42,46.3,46.31,61200.0,46.36,46.42,46.3,46.31,61200.0
2015-03-31 12:00:00,46.3,46.42,46.22,46.38,37100.0,46.3,46.42,46.22,46.38,37100.0
2015-03-31 13:00:00,46.4,46.41,46.3,46.32,42600.0,46.4,46.41,46.3,46.32,42600.0
2015-03-31 14:00:00,46.32,46.33,46.26,46.29,64000.0,46.32,46.33,46.26,46.29,64000.0
2015-03-31 15:00:00,46.29,46.39,46.1,46.32,249400.0,46.29,46.39,46.1,46.32,249400.0
2015-04-01 09:30:00,46.3,46.41,45.81,45.91,42100.0,46.3,46.41,45.81,45.91,42100.0
2015-04-01 10:00:00,45.91,46.21,45.88,46.19,48900.0,45.91,46.21,45.88,46.19,48900.0
2015-04-01 11:00:00,46.23,46.28,46.05,46.05,76100.0,46.23,46.28,46.05,46.05,76100.0
2015-04-01 12:00:00,46.06,46.14,45.96,46.11,73900.0,46.06,46.14,45.96,46.11,73900.0
2015-04-01 13:00:00,46.09,46.2,46.07,46.15,47100.0,46.09,46.2,46.07,46.15,47100.0
2015-04-01 14:00:00,46.14,46.18,46.08,46.09,68200.0,46.14,46.18,46.08,46.09,68200.0
2015-04-01 15:00:00,46.1,46.32,46.07,46.32,152100.0,46.1,46.32,46.07,46.32,152100.0
2015-04-02 09:30:00,46.36,46.51,46.14,46.43,45300.0,46.36,46.51,46.14,46.43,45300.0
2015-04-02 10:00:00,46.48,46.56,46.25,46.26,38100.0,46.48,46.56,46.25,46.26,38100.0
2015-04-02 11:00:00,46.27,46.28,46.16,46.27,45200.0,46.27,46.28,46.16,46.27,45200.0
2015-04-02 12:00:00,46.27,46.56,46.23,46.24,134000.0,46.27,46.56,46.23,46.24,134000.0
2015-04-02 13:00:00,46.24,46.3,46.19,46.2,39200.0,46.24,46.3,46.19,46.2,39200.0
2015-04-02 14:00:00,46.2,46.5,46.19,46.36,169100.0,46.2,46.5,46.19,46.36,169100.0
2015-04-02 15:00:00,46.37,46.51,46.34,46.46,146600.0,46.37,46.51,46.34,46.46,146600.0
2015-04-06 09:30:00,46.1,46.57,46.1,46.53,74500.0,46.1,46.57,46.1,46.53,74500.0
2015-04-06 10:00:00,46.53,46.82,46.51,46.78,57300.0,46.53,46.82,46.51,46.78,57300.0
2015-04-06 11:00:00,46.79,46.82,46.73,46.78,73400.0,46.79,46.82,46.73,46.78,73400.0
2015-04-06 12:00:00,46.78,46.84,46.75,46.84,72700.0,46.78,46.84,46.75,46.84,72700.0
2015-04-06 13:00:00,46.84,46.88,46.78,46.8,53800.0,46.84,46.88,46.78,46.8,53800.0
2015-04-06 14:00:00,46.8,46.86,46.78,46.81,50900.0,46.8,46.86,46.78,46.81,50900.0
2015-04-06 15:00:00,46.8,46.88,46.74,46.88,135800.0,46.8,46.88,46.74,46.88,135800.0
2015-04-07 09:30:00,46.87,47.18,46.82,47.14,62400.0,46.87,47.18,46.82,47.14,62400.0
2015-04-07 10:00:00,47.11,47.35,47.01,47.12,118400.0,47.11,47.35,47.01,47.12,118400.0
2015-04-07 11:00:00,47.12,47.16,46.94,46.95,54900.0,47.12,47.16,46.94,46.95,54900.0
2015-04-07 12:00:00,46.96,47.03,46.88,47.02,54500.0,46.96,47.03,46.88,47.02,54500.0
2015-04-07 13:00:00,47.02,47.06,47.0,47.03,60700.0,47.02,47.06,47.0,47.03,60700.0
2015-04-07 14:00:00,47.01,47.14,47.0,47.09,86600.0,47.01,47.14,47.0,47.09,86600.0
2015-04-07 15:00:00,47.1,47.15,46.99,47.0,332100.0,47.1,47.15,46.99,47.0,332100.0
2015-04-08 09:30:00,47.0,47.65,47.0,47.6,75400.0,47.0,47.65,47.0,47.6,75400.0
2015-04-08 10:00:00,47.59,47.62,47.27,47.35,124600.0,47.59,47.62,47.27,47.35,124600.0
2015-04-08 11:00:00,47.34,47.49,47.33,47.48,82000.0,47.34,47.49,47.33,47.48,82000.0
2015-04-08 12:00:00,47.48,47.62,47.46,47.6,71500.0,47.48,47.62,47.46,47.6,71500.0
2015-04-08 13:00:00,47.6,47.62,47.54,47.59,73000.0,47.6,47.62,47.54,47.59,73000.0
2015-04-08 14:00:00,47.59,47.65,47.43,47.62,100600.0,47.59,47.65,47.43,47.62,100600.0
2015-04-08 15:00:00,47.62,47.64,47.53,47.6,211700.0,47.62,47.64,47.53,47.6,211700.0
2015-04-09 09:30:00,47.44,47.72,47.26,47.41,36500.0,47.44,47.72,47.26,47.41,36500.0
2015-04-09 10:00:00,47.44,47.57,47.42,47.54,98500.0,47.44,47.57,47.42,47.54,98500.0
2015-04-09 11:00:00,47.54,47.57,47.43,47.5,98100.0,47.54,47.57,47.43,47.5,98100.0
2015-04-09 12:00:00,47.51,47.6,47.48,47.5,50400.0,47.51,47.6,47.48,47.5,50400.0
2015-04-09 13:00:00,47.51,47.53,47.47,47.49,41000.0,47.51,47.53,47.47,47.49,41000.0
2015-04-09 14:00:00,47.48,47.53,47.48,47.51,47500.0,47.48,47.53,47.48,47.51,47500.0
2015-04-09 15:00:00,47.51,47.68,47.51,47.66,126700.0,47.51,47.68,47.51,47.66,126700.0
2015-04-10 09:30:00,47.65,47.88,47.64,47.73,33000.0,47.65,47.88,47.64,47.73,33000.0
2015-04-10 10:00:00,47.75,47.91,47.74,47.91,71700.0,47.75,47.91,47.74,47.91,71700.0
2015-04-10 11:00:00,47.89,48.02,47.89,47.99,78400.0,47.89,48.02,47.89,47.99,78400.0
2015-04-10 12:00:00,47.99,48.0,47.9,47.91,48500.0,47.99,48.0,47.9,47.91,48500.0
2015-04-10 13:00:00,47.91,47.93,47.77,47.83,43000.0,47.91,47.93,47.77,47.83,43000.0
2015-04-10 14:00:00,47.82,47.89,47.8,47.82,51400.0,47.82,47.89,47.8,47.82,51400.0
2015-04-10 15:00:00,47.82,47.85,47.73,47.81,65500.0,47.82,47.85,47.73,47.81,65500.0
2015-04-13 09:30:00,47.68,48.05,47.68,47.98,32900.0,47.68,48.05,47.68,47.98,32900.0
2015-04-13 10:00:00,47.99,48.02,47.81,47.82,43500.0,47.99,48.02,47.81,47.82,43500.0
2015-04-13 11:00:00,47.83,48.02,47.78,47.91,55900.0,47.83,48.02,47.78,47.91,55900.0
2015-04-13 12:00:00,47.91,47.96,47.73,47.73,36500.0,47.91,47.96,47.73,47.73,36500.0
2015-04-13 13:00:00,47.72,47.72,47.56,47.57,43700.0,47.72,47.72,47.56,47.57,43700.0
2015-04-13 14:00:00,47.57,47.59,47.5,47.55,58500.0,47.57,47.59,47.5,47.55,58500.0
2015-04-13 15:00:00,47.55,47.58,47.45,47.47,75300.0,47.55,47.58,47.45,47.47,75300.0
2015-04-14 09:30:00,47.39,47.54,47.1,47.11,20500.0,47.39,47.54,47.1,47.11,20500.0
2015-04-14 10:00:00,47.14,47.23,47.02,47.17,79100.0,47.14,47.23,47.02,47.17,79100.0
2015-04-14 11:00:00,47.18,47.34,47.14,47.25,39700.0,47.18,47.34,47.14,47.25,39700.0
2015-04-14 12:00:00,47.26,47.35,47.22,47.26,30200.0,47.26,47.35,47.22,47.26,30200.0
2015-04-14 13:00:00,47.27,47.31,47.16,47.2,39200.0,47.27,47.31,47.16,47.2,39200.0
2015-04-14 14:00:00,47.19,47.28,47.14,47.28,58100.0,47.19,47.28,47.14,47.28,58100.0
2015-04-14 15:00:00,47.28,47.44,47.26,47.42,145000.0,47.28,47.44,47.26,47.42,145000.0
2015-04-15 09:30:00,47.54,47.78,47.48,47.53,35500.0,47.54,47.78,47.48,47.53,35500.0
2015-04-15 10:00:00,47.52,47.57,47.34,47.47,79500.0,47.52,47.57,47.34,47.47,79500.0
2015-04-15 11:00:00,47.47,47.58,47.45,47.53,76100.0,47.47,47.58,47.45,47.53,76100.0
2015-04-15 12:00:00,47.52,47.56,47.47,47.52,54400.0,47.52,47.56,47.47,47.52,54400.0
2015-04-15 13:00:00,47.53,47.55,47.44,47.44,47900.0,47.53,47.55,47.44,47.44,47900.0
2015-04-15 14:00:00,47.45,47.52,47.41,47.47,58100.0,47.45,47.52,47.41,47.47,58100.0
2015-04-15 15:00:00,47.47,47.51,47.36,47.41,128400.0,47.47,47.51,47.36,47.41,128400.0
2015-04-16 09:30:00,47.32,47.58,47.26,47.29,34800.0,47.32,47.58,47.26,47.29,34800.0
2015-04-16 10:00:00,47.3,47.44,47.23,47.43,58000.0,47.3,47.44,47.23,47.43,58000.0
2015-04-16 11:00:00,47.42,47.47,47.34,47.38,39800.0,47.42,47.47,47.34,47.38,39800.0
2015-04-16 12:00:00,47.39,47.44,47.34,47.37,43000.0,47.39,47.44,47.34,47.37,43000.0
2015-04-16 13:00:00,47.37,47.45,47.36,47.42,43700.0,47.37,47.45,47.36,47.42,43700.0
2015-04-16 14:00:00,47.43,47.47,47.35,47.36,30600.0,47.43,47.47,47.35,47.36,30600.0
2015-04-16 15:00:00,47.36,47.43,47.3,47.36,84100.0,47.36,47.43,47.3,47.36,84100.0
2015-04-17 09:30:00,47.1,47.13,46.62,46.68,48400.0,47.1,47.13,46.62,46.68,48400.0
2015-04-17 10:00:00,46.68,46.69,46.5,46.58,72100.0,46.68,46.69,46.5,46.58,72100.0
2015-04-17 11:00:00,46.58,46.66,46.51,46.59,44700.0,46.58,46.66,46.51,46.59,44700.0
2015-04-17 12:00:00,46.61,46.67,46.59,46.59,28700.0,46.61,46.67,46.59,46.59,28700.0
2015-04-17 13:00:00,46.59,46.64,46.52,46.52,36200.0,46.59,46.64,46.52,46.52,36200.0
2015-04-17 14:00:00,46.53,46.55,46.42,46.42,63200.0,46.53,46.55,46.42,46.42,63200.0
2015-04-17 15:00:00,46.42,46.67,46.42,46.48,151500.0,46.42,46.67,46.42,46.48,151500.0
2015-04-20 09:30:00,46.68,47.0,46.68,46.83,73000.0,46.68,47.0,46.68,46.83,73000.0
2015-04-20 10:00:00,46.86,46.97,46.71,46.91,119600.0,46.86,46.97,46.71,46.91,119600.0
2015-04-20 11:00:00,46.92,47.08,46.86,46.99,69800.0,46.92,47.08,46.86,46.99,69800.0
2015-04-20 12:00:00,47.0,47.13,46.99,47.09,61200.0,47.0,47.13,46.99,47.09,61200.0
2015-04-20 13:00:00,47.09,47.1,47.0,47.04,68400.0,47.09,47.1,47.0,47.04,68400.0
2015-04-20 14:00:00,47.04,47.04,46.92,46.93,91600.0,47.04,47.04,46.92,46.93,91600.0
2015-04-20 15:00:00,46.95,47.03,46.94,46.99,117800.0,46.95,47.03,46.94,46.99,117800.0
2015-04-21 09:30:00,47.3,47.49,47.09,47.09,36300.0,47.3,47.49,47.09,47.09,36300.0
2015-04-21 10:00:00,47.07,47.2,47.03,47.2,40000.0,47.07,47.2,47.03,47.2,40000.0
2015-04-21 11:00:00,47.21,47.31,47.1,47.13,51300.0,47.21,47.31,47.1,47.13,51300.0
2015-04-21 12:00:00,47.15,47.29,47.13,47.29,32700.0,47.15,47.29,47.13,47.29,32700.0
2015-04-21 13:00:00,47.3,47.39,47.22,47.22,45800.0,47.3,47.39,47.22,47.22,45800.0
2015-04-21 14:00:00,47.21,47.42,47.17,47.38,51800.0,47.21,47.42,47.17,47.38,51800.0
2015-04-21 15:00:00,47.38,47.42,47.26,47.29,107400.0,47.38,47.42,47.26,47.29,107400.0
2015-04-22 09:30:00,47.3,47.42,47.09,47.1,24900.0,47.3,47.42,47.09,47.1,24900.0
2015-04-22 10:00:00,47.1,47.39,47.02,47.39,41400.0,47.1,47.39,47.02,47.39,41400.0
2015-04-22 11:00:00,47.39,47.5,47.35,47.36,80300.0,47.39,47.5,47.35,47.36,80300.0
2015-04-22 12:00:00,47.37,47.4,47.26,47.35,20000.0,47.37,47.4,47.26,47.35,20000.0
2015-04-22 13:00:00,47.38,47.5,47.36,47.49,27000.0,47.38,47.5,47.36,47.49,27000.0
2015-04-22 14:00:00,47.48,47.58,47.48,47.54,28900.0,47.48,47.58,47.48,47.54,28900.0
2015-04-22 15:00:00,47.54,47.58,47.44,47.57,75400.0,47.54,47.58,47.44,47.57,75400.0
2015-04-23 09:30:00,47.52,47.7,47.52,47.68,25500.0,47.52,47.7,47.52,47.68,25500.0
2015-04-23 10:00:00,47.66,47.78,47.59,47.72,33100.0,47.66,47.78,47.59,47.72,33100.0
2015-04-23 11:00:00,47.71,47.95,47.66,47.93,68800.0,47.71,47.95,47.66,47.93,68800.0
2015-04-23 12:00:00,47.93,48.0,47.88,48.0,44000.0,47.93,48.0,47.88,48.0,44000.0
2015-04-23 13:00:00,48.0,48.05,47.95,48.03,46000.0,48.0,48.05,47.95,48.03,46000.0
2015-04-23 14:00:00,48.03,48.11,47.97,48.0,49200.0,48.03,48.11,47.97,48.0,49200.0
2015-04-23 15:00:00,48.01,48.11,47.97,47.97,136100.0,48.01,48.11,47.97,47.97,136100.0
2015-04-24 09:30:00,48.0,48.03,47.67,47.87,56000.0,48.0,48.03,47.67,47.87,56000.0
2015-04-24 10:00:00,47.87,47.98,47.75,47.85,53800.0,47.87,47.98,47.75,47.85,53800.0
2015-04-24 11:00:00,47.86,47.98,47.82,47.86,36400.0,47.86,47.98,47.82,47.86,36400.0
2015-04-24 12:00:00,47.86,47.89,47.78,47.8,59200.0,47.86,47.89,47.78,47.8,59200.0
2015-04-24 13:00:00,47.79,47.81,47.71,47.8,45900.0,47.79,47.81,47.71,47.8,45900.0
2015-04-24 14:00:00,47.8,47.82,47.66,47.69,61800.0,47.8,47.82,47.66,47.69,61800.0
2015-04-24 15:00:00,47.69,47.72,47.6,47.62,109500.0,47.69,47.72,47.6,47.62,109500.0
2015-04-27 09:30:00,47.67,47.84,47.57,47.84,26500.0,47.67,47.84,47.57,47.84,26500.0
2015-04-27 10:00:00,47.85,47.87,47.55,47.59,38000.0,47.85,47.87,47.55,47.59,38000.0
2015-04-27 11:00:00,47.59,47.69,47.52,47.52,35100.0,47.59,47.69,47.52,47.52,35100.0
2015-04-27 12:00:00,47.52,47.57,47.32,47.32,32400.0,47.52,47.57,47.32,47.32,32400.0
2015-04-27 13:00:00,47.33,47.44,47.25,47.35,26600.0,47.33,47.44,47.25,47.35,26600.0
2015-04-27 14:00:00,47.35,47.36,47.26,47.34,31200.0,47.35,47.36,47.26,47.34,31200.0
2015-04-27 15:00:00,47.34,47.35,47.2,47.29,90700.0,47.34,47.35,47.2,47.29,90700.0
2015-04-28 09:30:00,47.26,47.57,47.26,47.38,27900.0,47.26,47.57,47.26,47.38,27900.0
2015-04-28 10:00:00,47.35,47.45,47.03,47.43,48800.0,47.35,47.45,47.03,47.43,48800.0
2015-04-28 11:00:00,47.48,47.77,47.48,47.73,53100.0,47.48,47.77,47.48,47.73,53100.0
2015-04-28 12:00:00,47.73,47.91,47.69,47.86,44500.0,47.73,47.91,47.69,47.86,44500.0
2015-04-28 13:00:00,47.87,47.92,47.83,47.88,57300.0,47.87,47.92,47.83,47.88,57300.0
2015-04-28 14:00:00,47.88,47.88,47.76,47.79,56600.0,47.88,47.88,47.76,47.79,56600.0
2015-04-28 15:00:00,47.78,47.81,47.58,47.62,99800.0,47.78,47.81,47.58,47.62,99800.0
2015-04-29 09:30:00,47.47,47.74,47.22,47.57,23200.0,47.47,47.74,47.22,47.57,23200.0
2015-04-29 10:00:00,47.57,47.61,47.37,47.5,34700.0,47.57,47.61,47.37,47.5,34700.0
2015-04-29 11:00:00,47.48,47.6,47.45,47.51,22200.0,47.48,47.6,47.45,47.51,22200.0
2015-04-29 12:00:00,47.51,47.52,47.17,47.27,19700.0,47.51,47.52,47.17,47.27,19700.0
2015-04-29 13:00:00,47.26,47.43,47.21,47.43,26200.0,47.26,47.43,47.21,47.43,26200.0
2015-04-29 14:00:00,47.4,47.64,47.29,47.53,39100.0,47.4,47.64,47.29,47.53,39100.0
2015-04-29 15:00:00,47.54,47.54,47.38,47.5,114100.0,47.54,47.54,47.38,47.5,114100.0
2015-04-30 09:30:00,47.26,47.53,47.12,47.13,40700.0,47.26,47.53,47.12,47.13,40700.0
2015-04-30 10:00:00,47.11,47.38,47.02,47.34,54300.0,47.11,47.38,47.02,47.34,54300.0
2015-04-30 11:00:00,47.36,47.54,47.32,47.32,37400.0,47.36,47.54,47.32,47.32,37400.0
2015-04-30 12:00:00,47.32,47.39,47.28,47.31,36400.0,47.32,47.39,47.28,47.31,36400.0
2015-04-30 13:00:00,47.34,47.35,47.05,47.08,23200.0,47.34,47.35,47.05,47.08,23200.0
2015-04-30 14:00:00,47.08,47.11,46.85,46.88,49900.0,47.08,47.11,46.85,46.88,49900.0
2015-04-30 15:00:00,46.85,47.01,46.74,46.89,116600.0,46.85,47.01,46.74,46.89,116600.0
2015-05-01 09:30:00,47.09,47.3,46.9,47.09,34100.0,47.09,47.3,46.9,47.09,34100.0
2015-05-01 10:00:00,47.09,47.19,46.93,47.02,74200.0,47.09,47.19,46.93,47.02,74200.0
2015-05-01 11:00:00,47.02,47.12,46.81,46.95,68300.0,47.02,47.12,46.81,46.95,68300.0
2015-05-01 12:00:00,46.95,46.96,46.84,46.9,33900.0,46.95,46.96,46.84,46.9,33900.0
2015-05-01 13:00:00,46.89,47.03,46.86,47.02,37000.0,46.89,47.03,46.86,47.02,37000.0
2015-05-01 14:00:00,47.02,47.19,47.01,47.08,71100.0,47.02,47.19,47.01,47.08,71100.0
2015-05-01 15:00:00,47.08,47.16,47.02,47.08,157300.0,47.08,47.16,47.02,47.08,157300.0
2015-05-04 09:30:00,47.1,47.5,46.98,47.47,18600.0,47.1,47.5,46.98,47.47,18600.0
2015-05-04 10:00:00,47.47,47.58,47.26,47.28,40200.0,47.47,47.58,47.26,47.28,40200.0
2015-05-04 11:00:00,47.28,47.38,47.24,47.38,40500.0,47.28,47.38,47.24,47.38,40500.0
2015-05-04 12:00:00,47.38,47.47,47.34,47.39,30200.0,47.38,47.47,47.34,47.39,30200.0
2015-05-04 13:00:00,47.39,47.41,47.27,47.41,24000.0,47.39,47.41,47.27,47.41,24000.0
2015-05-04 14:00:00,47.42,47.48,47.33,47.43,60500.0,47.42,47.48,47.33,47.43,60500.0
2015-05-04 15:00:00,47.42,47.42,47.2,47.23,91000.0,47.42,47.42,47.2,47.23,91000.0
2015-05-05 09:30:00,46.97,47.07,46.83,46.91,26400.0,46.97,47.07,46.83,46.91,26400.0
2015-05-05 10:00:00,46.91,46.93,46.78,46.91,45300.0,46.91,46.93,46.78,46.91,45300.0
2015-05-05 11:00:00,46.9,46.92,46.67,46.74,34100.0,46.9,46.92,46.67,46.74,34100.0
2015-05-05 12:00:00,46.75,46.84,46.74,46.76,24200.0,46.75,46.84,46.74,46.76,24200.0
2015-05-05 13:00:00,46.77,46.77,46.55,46.65,34800.0,46.77,46.77,46.55,46.65,34800.0
2015-05-05 14:00:00,46.65,46.69,46.56,46.66,40200.0,46.65,46.69,46.56,46.66,40200.0
2015-05-05 15:00:00,46.67,46.75,46.57,46.62,120500.0,46.67,46.75,46.57,46.62,120500.0
2015-05-06 09:30:00,46.9,46.92,46.53,46.63,22600.0,46.9,46.92,46.53,46.63,22600.0
2015-05-06 10:00:00,46.67,46.71,46.44,46.68,79300.0,46.67,46.71,46.44,46.68,79300.0
2015-05-06 11:00:00,46.68,46.72,46.54,46.66,71600.0,46.68,46.72,46.54,46.66,71600.0
2015-05-06 12:00:00,46.69,46.76,46.59,46.71,45400.0,46.69,46.76,46.59,46.71,45400.0
2015-05-06 13:00:00,46.71,46.77,46.66,46.74,31200.0,46.71,46.77,46.66,46.74,31200.0
2015-05-06 14:00:00,46.74,46.76,46.57,46.66,54900.0,46.74,46.76,46.57,46.66,54900.0
2015-05-06 15:00:00,46.67,46.83,46.63,46.82,101800.0,46.67,46.83,46.63,46.82,101800.0
2015-05-07 09:30:00,46.74,47.0,46.64,46.76,46800.0,46.74,47.0,46.64,46.76,46800.0
2015-05-07 10:00:00,46.73,47.1,46.69,47.09,64700.0,46.73,47.1,46.69,47.09,64700.0
2015-05-07 11:00:00,47.1,47.13,47.02,47.05,56400.0,47.1,47.13,47.02,47.05,56400.0
2015-05-07 12:00:00,47.06,47.11,46.98,47.02,97500.0,47.06,47.11,46.98,47.02,97500.0
2015-05-07 13:00:00,47.03,47.07,46.99,47.01,51600.0,47.03,47.07,46.99,47.01,51600.0
2015-05-07 14:00:00,47.01,47.11,47.0,47.1,172100.0,47.01,47.11,47.0,47.1,172100.0
2015-05-07 15:00:00,47.1,47.14,47.02,47.12,188800.0,47.1,47.14,47.02,47.12,188800.0
2015-05-08 09:30:00,47.64,47.91,47.2,47.79,74200.0,47.64,47.91,47.2,47.79,74200.0
2015-05-08 10:00:00,47.82,47.9,47.74,47.76,59800.0,47.82,47.9,47.74,47.76,59800.0
2015-05-08 11:00:00,47.77,48.08,47.76,48.04,126100.0,47.77,48.08,47.76,48.04,126100.0
2015-05-08 12:00:00,48.05,48.07,47.87,48.0,55100.0,48.05,48.07,47.87,48.0,55100.0
2015-05-08 13:00:00,47.99,48.0,47.8,47.85,49500.0,47.99,48.0,47.8,47.85,49500.0
2015-05-08 14:00:00,47.86,48.01,47.84,47.99,84000.0,47.86,48.01,47.84,47.99,84000.0
2015-05-08 15:00:00,48.0,48.09,47.94,47.99,155400.0,48.0,48.09,47.94,47.99,155400.0
2015-05-11 09:30:00,47.83,48.19,47.5,48.08,63200.0,47.83,48.19,47.5,48.08,63200.0
2015-05-11 10:00:00,48.12,48.36,48.11,48.23,116600.0,48.12,48.36,48.11,48.23,116600.0
2015-05-11 11:00:00,48.22,48.37,48.18,48.27,54700.0,48.22,48.37,48.18,48.27,54700.0
2015-05-11 12:00:00,48.27,48.28,48.14,48.26,49800.0,48.27,48.28,48.14,48.26,49800.0
2015-05-11 13:00:00,48.26,48.37,48.26,48.26,54100.0,48.26,48.37,48.26,48.26,54100.0
2015-05-11 14:00:00,48.27,48.35,48.19,48.21,76400.0,48.27,48.35,48.19,48.21,76400.0
2015-05-11 15:00:00,48.21,48.32,48.17,48.25,161900.0,48.21,48.32,48.17,48.25,161900.0
2015-05-12 09:30:00,48.17,48.17,47.66,47.85,56000.0,48.17,48.17,47.66,47.85,56000.0
2015-05-12 10:00:00,47.86,48.12,47.72,48.06,56500.0,47.86,48.12,47.72,48.06,56500.0
2015-05-12 11:00:00,48.07,48.19,47.99,47.99,39000.0,48.07,48.19,47.99,47.99,39000.0
2015-05-12 12:00:00,47.99,48.07,47.91,48.05,39200.0,47.99,48.07,47.91,48.05,39200.0
2015-05-12 13:00:00,48.05,48.2,47.95,48.0,31000.0,48.05,48.2,47.95,48.0,31000.0
2015-05-12 14:00:00,48.01,48.04,47.93,47.94,48400.0,48.01,48.04,47.93,47.94,48400.0
2015-05-12 15:00:00,47.95,47.99,47.88,47.89,105200.0,47.95,47.99,47.88,47.89,105200.0
2015-05-13 09:30:00,48.12,48.51,48.02,48.34,41700.0,48.12,48.51,48.02,48.34,41700.0
2015-05-13 10:00:00,48.33,48.44,48.18,48.27,39100.0,48.33,48.44,48.18,48.27,39100.0
2015-05-13 11:00:00,48.26,48.41,48.19,48.35,39100.0,48.26,48.41,48.19,48.35,39100.0
2015-05-13 12:00:00,48.36,48.39,48.29,48.37,29300.0,48.36,48.39,48.29,48.37,29300.0
2015-05-13 13:00:00,48.38,48.5,48.37,48.37,42000.0,48.38,48.5,48.37,48.37,42000.0
2015-05-13 14:00:00,48.38,48.39,48.23,48.28,67100.0,48.38,48.39,48.23,48.28,67100.0
2015-05-13 15:00:00,48.29,48.33,48.19,48.25,109200.0,48.29,48.33,48.19,48.25,109200.0
2015-05-14 09:30:00,48.42,48.6,48.3,48.48,17700.0,48.42,48.6,48.3,48.48,17700.0
2015-05-14 10:00:00,48.5,48.72,48.44,48.72,34100.0,48.5,48.72,48.44,48.72,34100.0
2015-05-14 11:00:00,48.7,48.8,48.61,48.71,36000.0,48.7,48.8,48.61,48.71,36000.0
2015-05-14 12:00:00,48.73,48.73,48.66,48.67,86400.0,48.73,48.73,48.66,48.67,86400.0
2015-05-14 13:00:00,48.68,48.7,48.65,48.66,37400.0,48.68,48.7,48.65,48.66,37400.0
2015-05-14 14:00:00,48.67,48.73,48.64,48.72,52800.0,48.67,48.73,48.64,48.72,52800.0
2015-05-14 15:00:00,48.73,48.84,48.7,48.71,176600.0,48.73,48.84,48.7,48.71,176600.0
2015-05-15 09:30:00,48.68,48.83,48.6,48.64,43200.0,48.68,48.83,48.6,48.64,43200.0
2015-05-15 10:00:00,48.64,48.7,48.54,48.59,45300.0,48.64,48.7,48.54,48.59,45300.0
2015-05-15 11:00:00,48.6,48.6,48.51,48.57,27700.0,48.6,48.6,48.51,48.57,27700.0
2015-05-15 12:00:00,48.58,48.63,48.52,48.55,28100.0,48.58,48.63,48.52,48.55,28100.0
2015-05-15 13:00:00,48.55,48.56,48.5,48.52,22800.0,48.55,48.56,48.5,48.52,22800.0
2015-05-15 14:00:00,48.52,48.6,48.4,48.58,40100.0,48.52,48.6,48.4,48.58,40100.0
2015-05-15 15:00:00,48.58,48.66,48.57,48.6,84200.0,48.58,48.66,48.57,48.6,84200.0
2015-05-18 09:30:00,48.44,48.65,48.35,48.62,16800.0,48.44,48.65,48.35,48.62,16800.0
2015-05-18 10:00:00,48.66,48.72,48.5,48.55,44400.0,48.66,48.72,48.5,48.55,44400.0
2015-05-18 11:00:00,48.55,48.72,48.53,48.71,63400.0,48.55,48.72,48.53,48.71,63400.0
2015-05-18 12:00:00,48.72,48.83,48.66,48.82,30500.0,48.72,48.83,48.66,48.82,30500.0
2015-05-18 13:00:00,48.83,48.98,48.82,48.96,39200.0,48.83,48.98,48.82,48.96,39200.0
2015-05-18 14:00:00,48.96,49.0,48.89,48.91,54300.0,48.96,49.0,48.89,48.91,54300.0
2015-05-18 15:00:00,48.91,48.99,48.89,48.96,90500.0,48.91,48.99,48.89,48.96,90500.0
2015-05-19 09:30:00,48.93,49.03,48.9,48.91,35300.0,48.93,49.03,48.9,48.91,35300.0
2015-05-19 10:00:00,48.93,49.0,48.85,48.93,46000.0,48.93,49.0,48.85,48.93,46000.0
2015-05-19 11:00:00,48.94,49.01,48.9,48.98,34200.0,48.94,49.01,48.9,48.98,34200.0
2015-05-19 12:00:00,48.98,49.0,48.84,48.87,37700.0,48.98,49.0,48.84,48.87,37700.0
2015-05-19 13:00:00,48.88,49.03,48.86,48.99,41600.0,48.88,49.03,48.86,48.99,41600.0
2015-05-19 14:00:00,49.0,49.13,48.97,49.02,67700.0,49.0,49.13,48.97,49.02,67700.0
2015-05-19 15:00:00,49.02,49.02,48.93,48.99,85800.0,49.02,49.02,48.93,48.99,85800.0
2015-05-20 09:30:00,49.0,49.19,48.95,48.97,46400.0,49.0,49.19,48.95,48.97,46400.0
2015-05-20 10:00:00,48.95,49.2,48.92,49.03,315200.0,48.95,49.2,48.92,49.03,315200.0
2015-05-20 11:00:00,49.03,49.24,48.97,49.23,63300.0,49.03,49.24,48.97,49.23,63300.0
2015-05-20 12:00:00,49.23,49.35,49.23,49.28,76200.0,49.23,49.35,49.23,49.28,76200.0
2015-05-20 13:00:00,49.28,49.28,49.13,49.18,85500.0,49.28,49.28,49.13,49.18,85500.0
2015-05-20 14:00:00,49.2,49.48,49.2,49.46,94500.0,49.2,49.48,49.2,49.46,94500.0
2015-05-20 15:00:00,49.46,49.53,49.23,49.25,361900.0,49.46,49.53,49.23,49.25,361900.0
2015-05-21 09:30:00,48.24,49.56,47.84,49.51,173900.0,48.24,49.56,47.84,49.51,173900.0
2015-05-21 10:00:00,49.49,49.71,49.3,49.67,144000.0,49.49,49.71,49.3,49.67,144000.0
2015-05-21 11:00:00,49.68,49.94,49.65,49.9,111000.0,49.68,49.94,49.65,49.9,111000.0
2015-05-21 12:00:00,49.89,49.9,49.64,49.67,68500.0,49.89,49.9,49.64,49.67,68500.0
2015-05-21 13:00:00,49.66,49.82,49.59,49.76,73900.0,49.66,49.82,49.59,49.76,73900.0
2015-05-21 14:00:00,49.75,49.75,49.62,49.71,54900.0,49.75,49.75,49.62,49.71,54900.0
2015-05-21 15:00:00,49.7,49.83,49.39,49.81,232500.0,49.7,49.83,49.39,49.81,232500.0
2015-05-22 09:30:00,49.51,49.64,49.29,49.35,137900.0,49.51,49.64,49.29,49.35,137900.0
2015-05-22 10:00:00,49.35,49.48,49.16,49.45,207700.0,49.35,49.48,49.16,49.45,207700.0
2015-05-22 11:00:00,49.45,49.49,49.26,49.37,123600.0,49.45,49.49,49.26,49.37,123600.0
2015-05-22 12:00:00,49.36,49.37,49.11,49.14,117800.0,49.36,49.37,49.11,49.14,117800.0
2015-05-22 13:00:00,49.13,49.31,49.11,49.27,89300.0,49.13,49.31,49.11,49.27,89300.0
2015-05-22 14:00:00,49.28,49.35,49.13,49.31,116400.0,49.28,49.35,49.13,49.31,116400.0
2015-05-22 15:00:00,49.3,49.41,49.28,49.36,241900.0,49.3,49.41,49.28,49.36,241900.0
2015-05-26 09:30:00,49.35,49.41,48.74,48.87,101600.0,49.35,49.41,48.74,48.87,101600.0
2015-05-26 10:00:00,48.88,48.94,48.71,48.73,101200.0,48.88,48.94,48.71,48.73,101200.0
2015-05-26 11:00:00,48.73,48.74,48.64,48.67,92100.0,48.73,48.74,48.64,48.67,92100.0
2015-05-26 12:00:00,48.66,48.75,48.64,48.73,77000.0,48.66,48.75,48.64,48.73,77000.0
2015-05-26 13:00:00,48.74,48.82,48.55,48.56,187300.0,48.74,48.82,48.55,48.56,187300.0
2015-05-26 14:00:00,48.56,48.78,48.56,48.6,94600.0,48.56,48.78,48.56,48.6,94600.0
2015-05-26 15:00:00,48.6,48.87,48.59,48.83,254600.0,48.6,48.87,48.59,48.83,254600.0
2015-05-27 09:30:00,49.06,49.41,48.89,49.39,52600.0,49.06,49.41,48.89,49.39,52600.0
2015-05-27 10:00:00,49.41,49.57,49.33,49.55,140200.0,49.41,49.57,49.33,49.55,140200.0
2015-05-27 11:00:00,49.57,49.82,49.57,49.76,91900.0,49.57,49.82,49.57,49.76,91900.0
2015-05-27 12:00:00,49.76,49.82,49.65,49.79,57700.0,49.76,49.82,49.65,49.79,57700.0
2015-05-27 13:00:00,49.79,49.9,49.79,49.88,62200.0,49.79,49.9,49.79,49.88,62200.0
2015-05-27 14:00:00,49.88,49.98,49.87,49.98,86000.0,49.88,49.98,49.87,49.98,86000.0
2015-05-27 15:00:00,49.98,50.1,49.94,50.01,224700.0,49.98,50.1,49.94,50.01,224700.0
2015-05-28 09:30:00,49.86,50.2,49.83,50.07,82500.0,49.86,50.2,49.83,50.07,82500.0
2015-05-28 10:00:00,50.07,50.08,49.67,49.79,86700.0,50.07,50.08,49.67,49.79,86700.0
2015-05-28 11:00:00,49.81,49.87,49.7,49.82,39000.0,49.81,49.87,49.7,49.82,39000.0
2015-05-28 12:00:00,49.81,49.88,49.73,49.75,38700.0,49.81,49.88,49.73,49.75,38700.0
2015-05-28 13:00:00,49.74,49.94,49.74,49.82,101900.0,49.74,49.94,49.74,49.82,101900.0
2015-05-28 14:00:00,49.82,49.88,49.79,49.86,112800.0,49.82,49.88,49.79,49.86,112800.0
2015-05-28 15:00:00,49.85,49.88,49.78,49.83,153700.0,49.85,49.88,49.78,49.83,153700.0
2015-05-29 09:30:00,49.9,50.0,49.73,49.97,76562.0,49.9,50.0,49.73,49.97,76562.0
2015-05-29 10:00:00,49.98,50.05,49.7,49.78,160873.0,49.98,50.05,49.7,49.78,160873.0
2015-05-29 11:00:00,49.77,49.99,49.71,49.94,92428.0,49.77,49.99,49.71,49.94,92428.0
2015-05-29 12:00:00,49.95,50.2,49.94,50.15,83535.0,49.95,50.2,49.94,50.15,83535.0
2015-05-29 13:00:00,50.14,50.2,49.98,49.98,62934.0,50.14,50.2,49.98,49.98,62934.0
2015-05-29 14:00:00,49.98,50.12,49.92,49.95,168467.0,49.98,50.12,49.92,49.95,168467.0
2015-05-29 15:00:00,49.95,50.07,49.88,49.88,286300.0,49.95,50.07,49.88,49.88,286300.0
2015-06-01 09:30:00,50.15,50.28,49.75,49.87,78980.0,50.15,50.28,49.75,49.87,78980.0
2015-06-01 10:00:00,49.85,49.88,49.54,49.74,117421.0,49.85,49.88,49.54,49.74,117421.0
2015-06-01 11:00:00,49.75,49.84,49.71,49.79,51544.0,49.75,49.84,49.71,49.79,51544.0
2015-06-01 12:00:00,49.79,50.2,49.79,50.19,84224.0,49.79,50.2,49.79,50.19,84224.0
2015-06-01 13:00:00,50.19,50.26,50.12,50.14,50092.0,50.19,50.26,50.12,50.14,50092.0
2015-06-01 14:00:00,50.14,50.18,50.07,50.07,63459.0,50.14,50.18,50.07,50.07,63459.0
2015-06-01 15:00:00,50.08,50.09,49.85,49.89,112873.0,50.08,50.09,49.85,49.89,112873.0
2015-06-02 09:30:00,49.66,49.99,49.66,49.99,54060.0,49.66,49.99,49.66,49.99,54060.0
2015-06-02 10:00:00,49.98,50.23,49.92,50.17,72488.0,49.98,50.23,49.92,50.17,72488.0
2015-06-02 11:00:00,50.16,50.23,49.99,50.0,88609.0,50.16,50.23,49.99,50.0,88609.0
2015-06-02 12:00:00,50.0,50.19,49.99,50.16,78479.0,50.0,50.19,49.99,50.16,78479.0
2015-06-02 13:00:00,50.15,50.28,50.1,50.26,68448.0,50.15,50.28,50.1,50.26,68448.0
2015-06-02 14:00:00,50.25,50.27,50.19,50.22,79048.0,50.25,50.27,50.19,50.22,79048.0
2015-06-02 15:00:00,50.22,50.24,50.11,50.14,126423.0,50.22,50.24,50.11,50.14,126423.0
2015-06-03 09:30:00,50.22,50.39,50.03,50.38,25502.0,50.22,50.39,50.03,50.38,25502.0
2015-06-03 10:00:00,50.35,50.77,50.33,50.67,65449.0,50.35,50.77,50.33,50.67,65449.0
2015-06-03 11:00:00,50.67,50.76,50.39,50.46,137615.0,50.67,50.76,50.39,50.46,137615.0
2015-06-03 12:00:00,50.45,50.5,50.4,50.46,35849.0,50.45,50.5,50.4,50.46,35849.0
2015-06-03 13:00:00,50.46,50.61,50.43,50.58,50913.0,50.46,50.61,50.43,50.58,50913.0
2015-06-03 14:00:00,50.56,50.64,50.52,50.54,44727.0,50.56,50.64,50.52,50.54,44727.0
2015-06-03 15:00:00,50.55,50.73,50.54,50.73,184998.0,50.55,50.73,50.54,50.73,184998.0
2015-06-04 09:30:00,50.7,50.7,50.31,50.42,37135.0,50.7,50.7,50.31,50.42,37135.0
2015-06-04 10:00:00,50.42,50.48,50.27,50.33,59875.0,50.42,50.48,50.27,50.33,59875.0
2015-06-04 11:00:00,50.33,50.35,50.18,50.24,45395.0,50.33,50.35,50.18,50.24,45395.0
2015-06-04 12:00:00,50.23,50.37,50.19,50.34,46412.0,50.23,50.37,50.19,50.34,46412.0
2015-06-04 13:00:00,50.34,50.34,50.19,50.26,53648.0,50.34,50.34,50.19,50.26,53648.0
2015-06-04 14:00:00,50.25,50.37,50.23,50.37,64303.0,50.25,50.37,50.23,50.37,64303.0
2015-06-04 15:00:00,50.36,50.37,50.25,50.33,136937.0,50.36,50.37,50.25,50.33,136937.0
2015-06-05 09:30:00,50.34,50.48,49.9,50.23,23313.0,50.34,50.48,49.9,50.23,23313.0
2015-06-05 10:00:00,50.2,50.4,50.2,50.27,31382.0,50.2,50.4,50.2,50.27,31382.0
2015-06-05 11:00:00,50.29,50.48,50.29,50.43,45859.0,50.29,50.48,50.29,50.43,45859.0
2015-06-05 12:00:00,50.45,50.53,50.41,50.48,56506.0,50.45,50.53,50.41,50.48,56506.0
2015-06-05 13:00:00,50.48,50.55,50.47,50.52,43106.0,50.48,50.55,50.47,50.52,43106.0
2015-06-05 14:00:00,50.54,50.68,50.53,50.68,48097.0,50.54,50.68,50.53,50.68,48097.0
2015-06-05 15:00:00,50.68,50.75,50.63,50.75,102179.0,50.68,50.75,50.63,50.75,102179.0
2015-06-08 09:30:00,50.8,50.81,50.37,50.41,20833.0,50.8,50.81,50.37,50.41,20833.0
2015-06-08 10:00:00,50.43,50.53,50.33,50.43,28802.0,50.43,50.53,50.33,50.43,28802.0
2015-06-08 11:00:00,50.44,50.48,50.18,50.2,36803.0,50.44,50.48,50.18,50.2,36803.0
2015-06-08 12:00:00,50.19,50.2,49.92,49.95,52366.0,50.19,50.2,49.92,49.95,52366.0
2015-06-08 13:00:00,49.93,49.93,49.76,49.84,43892.0,49.93,49.93,49.76,49.84,43892.0
2015-06-08 14:00:00,49.85,50.0,49.76,49.95,93805.0,49.85,50.0,49.76,49.95,93805.0
2015-06-08 15:00:00,49.95,49.95,49.83,49.85,122658.0,49.95,49.95,49.83,49.85,122658.0
2015-06-09 09:30:00,49.79,49.85,49.5,49.54,31853.0,49.79,49.85,49.5,49.54,31853.0
2015-06-09 10:00:00,49.51,49.55,49.31,49.55,48568.0,49.51,49.55,49.31,49.55,48568.0
2015-06-09 11:00:00,49.56,49.63,49.42,49.46,45850.0,49.56,49.63,49.42,49.46,45850.0
2015-06-09 12:00:00,49.48,49.59,49.4,49.57,34427.0,49.48,49.59,49.4,49.57,34427.0
2015-06-09 13:00:00,49.59,49.66,49.56,49.6,22514.0,49.59,49.66,49.56,49.6,22514.0
2015-06-09 14:00:00,49.62,49.7,49.57,49.61,28697.0,49.62,49.7,49.57,49.61,28697.0
2015-06-09 15:00:00,49.61,49.64,49.45,49.46,184308.0,49.61,49.64,49.45,49.46,184308.0
2015-06-10 09:30:00,49.72,49.99,49.55,49.82,21233.0,49.72,49.99,49.55,49.82,21233.0
2015-06-10 10:00:00,49.86,50.11,49.82,50.08,44110.0,49.86,50.11,49.82,50.08,44110.0
2015-06-10 11:00:00,50.09,50.2,49.97,50.14,40171.0,50.09,50.2,49.97,50.14,40171.0
2015-06-10 12:00:00,50.12,50.34,50.12,50.32,29610.0,50.12,50.34,50.12,50.32,29610.0
2015-06-10 13:00:00,50.33,50.35,50.2,50.29,24598.0,50.33,50.35,50.2,50.29,24598.0
2015-06-10 14:00:00,50.29,50.35,50.25,50.27,33855.0,50.29,50.35,50.25,50.27,33855.0
2015-06-10 15:00:00,50.28,50.28,50.2,50.2,95462.0,50.28,50.28,50.2,50.2,95462.0
2015-06-11 09:30:00,50.43,50.51,50.22,50.5,53542.0,50.43,50.51,50.22,50.5,53542.0
2015-06-11 10:00:00,50.5,50.5,50.33,50.41,57623.0,50.5,50.5,50.33,50.41,57623.0
2015-06-11 11:00:00,50.41,50.45,50.38,50.4,76689.0,50.41,50.45,50.38,50.4,76689.0
2015-06-11 12:00:00,50.39,50.45,50.34,50.41,60707.0,50.39,50.45,50.34,50.41,60707.0
2015-06-11 13:00:00,50.41,50.52,50.38,50.51,49363.0,50.41,50.52,50.38,50.51,49363.0
2015-06-11 14:00:00,50.5,50.56,50.48,50.5,47486.0,50.5,50.56,50.48,50.5,47486.0
2015-06-11 15:00:00,50.5,50.58,50.42,50.57,152659.0,50.5,50.58,50.42,50.57,152659.0
2015-06-12 09:30:00,50.29,50.39,50.22,50.26,21965.0,50.29,50.39,50.22,50.26,21965.0
2015-06-12 10:00:00,50.23,50.32,50.17,50.26,47976.0,50.23,50.32,50.17,50.26,47976.0
2015-06-12 11:00:00,50.26,50.5,50.24,50.39,37085.0,50.26,50.5,50.24,50.39,37085.0
2015-06-12 12:00:00,50.39,50.43,50.3,50.3,36935.0,50.39,50.43,50.3,50.3,36935.0
2015-06-12 13:00:00,50.33,50.36,50.29,50.34,19370.0,50.33,50.36,50.29,50.34,19370.0
2015-06-12 14:00:00,50.33,50.38,50.26,50.27,32454.0,50.33,50.38,50.26,50.27,32454.0
2015-06-12 15:00:00,50.28,50.36,50.26,50.26,84539.0,50.28,50.36,50.26,50.26,84539.0
2015-06-15 09:30:00,50.06,50.3,49.47,49.52,49124.0,50.06,50.3,49.47,49.52,49124.0
2015-06-15 10:00:00,49.49,49.74,49.45,49.72,42948.0,49.49,49.74,49.45,49.72,42948.0
2015-06-15 11:00:00,49.73,49.84,49.7,49.73,79982.0,49.73,49.84,49.7,49.73,79982.0
2015-06-15 12:00:00,49.73,49.9,49.73,49.86,41592.0,49.73,49.9,49.73,49.86,41592.0
2015-06-15 13:00:00,49.86,49.89,49.76,49.8,37713.0,49.86,49.89,49.76,49.8,37713.0
2015-06-15 14:00:00,49.81,49.86,49.77,49.79,37614.0,49.81,49.86,49.77,49.79,37614.0
2015-06-15 15:00:00,49.78,49.84,49.72,49.76,158280.0,49.78,49.84,49.72,49.76,158280.0
2015-06-16 09:30:00,49.05,49.95,49.05,49.85,114525.0,49.05,49.95,49.05,49.85,114525.0
2015-06-16 10:00:00,49.9,49.92,49.7,49.83,92729.0,49.9,49.92,49.7,49.83,92729.0
2015-06-16 11:00:00,49.83,49.92,49.82,49.84,90722.0,49.83,49.92,49.82,49.84,90722.0
2015-06-16 12:00:00,49.84,49.99,49.82,49.88,88819.0,49.84,49.99,49.82,49.88,88819.0
2015-06-16 13:00:00,49.88,50.1,49.87,49.98,88029.0,49.88,50.1,49.87,49.98,88029.0
2015-06-16 14:00:00,49.99,50.08,49.97,50.08,73805.0,49.99,50.08,49.97,50.08,73805.0
2015-06-16 15:00:00,50.08,50.2,49.99,50.01,191923.0,50.08,50.2,49.99,50.01,191923.0
2015-06-17 09:30:00,49.75,50.26,49.75,50.05,75525.0,49.75,50.26,49.75,50.05,75525.0
2015-06-17 10:00:00,50.04,50.25,49.97,50.25,68447.0,50.04,50.25,49.97,50.25,68447.0
2015-06-17 11:00:00,50.26,50.3,50.14,50.25,48811.0,50.26,50.3,50.14,50.25,48811.0
2015-06-17 12:00:00,50.26,50.26,49.97,50.03,37354.0,50.26,50.26,49.97,50.03,37354.0
2015-06-17 13:00:00,50.03,50.12,49.94,50.01,102458.0,50.03,50.12,49.94,50.01,102458.0
2015-06-17 14:00:00,49.99,50.37,49.94,50.23,269416.0,49.99,50.37,49.94,50.23,269416.0
2015-06-17 15:00:00,50.26,50.28,50.06,50.07,201290.0,50.26,50.28,50.06,50.07,201290.0
2015-06-18 09:30:00,50.03,50.38,50.01,50.25,48089.0,50.03,50.38,50.01,50.25,48089.0
2015-06-18 10:00:00,50.29,50.49,50.23,50.43,50668.0,50.29,50.49,50.23,50.43,50668.0
2015-06-18 11:00:00,50.42,50.64,50.41,50.63,42231.0,50.42,50.64,50.41,50.63,42231.0
2015-06-18 12:00:00,50.64,50.73,50.59,50.64,39123.0,50.64,50.73,50.59,50.64,39123.0
2015-06-18 13:00:00,50.64,50.65,50.53,50.6,36204.0,50.64,50.65,50.53,50.6,36204.0
2015-06-18 14:00:00,50.59,50.64,50.53,50.53,86968.0,50.59,50.64,50.53,50.53,86968.0
2015-06-18 15:00:00,50.54,50.54,50.3,50.32,251838.0,50.54,50.54,50.3,50.32,251838.0
2015-06-19 09:30:00,50.43,50.49,50.2,50.3,153754.0,50.43,50.49,50.2,50.3,153754.0
2015-06-19 10:00:00,50.3,50.54,50.29,50.44,35863.0,50.3,50.54,50.29,50.44,35863.0
2015-06-19 11:00:00,50.44,50.46,50.25,50.26,35305.0,50.44,50.46,50.25,50.26,35305.0
2015-06-19 12:00:00,50.25,50.27,50.17,50.18,39357.0,50.25,50.27,50.17,50.18,39357.0
2015-06-19 13:00:00,50.18,50.21,50.15,50.2,31623.0,50.18,50.21,50.15,50.2,31623.0
2015-06-19 14:00:00,50.19,50.26,50.12,50.19,62255.0,50.19,50.26,50.12,50.19,62255.0
2015-06-19 15:00:00,50.18,50.24,50.08,50.15,161732.0,50.18,50.24,50.08,50.15,161732.0
2015-06-22 09:30:00,50.39,50.49,50.23,50.38,72642.0,50.39,50.49,50.23,50.38,72642.0
2015-06-22 10:00:00,50.38,50.5,50.35,50.47,59771.0,50.38,50.5,50.35,50.47,59771.0
2015-06-22 11:00:00,50.47,50.6,50.44,50.58,38086.0,50.47,50.6,50.44,50.58,38086.0
2015-06-22 12:00:00,50.57,50.61,50.48,50.48,36742.0,50.57,50.61,50.48,50.48,36742.0
2015-06-22 13:00:00,50.48,50.49,50.44,50.47,37511.0,50.48,50.49,50.44,50.47,37511.0
2015-06-22 14:00:00,50.48,50.6,50.45,50.57,45968.0,50.48,50.6,50.45,50.57,45968.0
2015-06-22 15:00:00,50.56,50.61,50.49,50.59,133910.0,50.56,50.61,50.49,50.59,133910.0
2015-06-23 09:30:00,50.8,50.8,50.41,50.64,38836.0,50.8,50.8,50.41,50.64,38836.0
2015-06-23 10:00:00,50.61,50.73,50.45,50.49,84339.0,50.61,50.73,50.45,50.49,84339.0
2015-06-23 11:00:00,50.49,50.58,50.38,50.38,58176.0,50.49,50.58,50.38,50.38,58176.0
2015-06-23 12:00:00,50.38,50.43,50.28,50.31,38590.0,50.38,50.43,50.28,50.31,38590.0
2015-06-23 13:00:00,50.31,50.32,50.23,50.23,53080.0,50.31,50.32,50.23,50.23,53080.0
2015-06-23 14:00:00,50.23,50.27,50.21,50.26,54734.0,50.23,50.27,50.21,50.26,54734.0
2015-06-23 15:00:00,50.27,50.4,50.24,50.38,100049.0,50.27,50.4,50.24,50.38,100049.0
2015-06-24 09:30:00,50.46,50.46,50.21,50.25,13877.0,50.46,50.46,50.21,50.25,13877.0
2015-06-24 10:00:00,50.24,50.32,50.01,50.28,46637.0,50.24,50.32,50.01,50.28,46637.0
2015-06-24 11:00:00,50.28,50.28,50.1,50.12,39250.0,50.28,50.28,50.1,50.12,39250.0
2015-06-24 12:00:00,50.1,50.11,49.95,49.98,27357.0,50.1,50.11,49.95,49.98,27357.0
2015-06-24 13:00:00,49.98,50.01,49.81,49.91,64223.0,49.98,50.01,49.81,49.91,64223.0
2015-06-24 14:00:00,49.91,50.14,49.88,50.1,59132.0,49.91,50.14,49.88,50.1,59132.0
2015-06-24 15:00:00,50.11,50.26,50.06,50.24,219765.0,50.11,50.26,50.06,50.24,219765.0
2015-06-25 09:30:00,50.36,50.45,50.12,50.26,176270.0,50.36,50.45,50.12,50.26,176270.0
2015-06-25 10:00:00,50.28,50.49,50.24,50.45,55520.0,50.28,50.49,50.24,50.45,55520.0
2015-06-25 11:00:00,50.44,50.48,50.37,50.42,59302.0,50.44,50.48,50.37,50.42,59302.0
2015-06-25 12:00:00,50.43,50.43,50.33,50.4,49440.0,50.43,50.43,50.33,50.4,49440.0
2015-06-25 13:00:00,50.39,50.4,50.32,50.38,126122.0,50.39,50.4,50.32,50.38,126122.0
2015-06-25 14:00:00,50.38,50.41,50.25,50.4,141106.0,50.38,50.41,50.25,50.4,141106.0
2015-06-25 15:00:00,50.4,50.5,50.39,50.44,80417.0,50.4,50.5,50.39,50.44,80417.0
2015-06-26 09:30:00,50.48,50.63,50.28,50.63,47133.0,50.48,50.63,50.28,50.63,47133.0
2015-06-26 10:00:00,50.65,50.66,50.47,50.5,127306.0,50.65,50.66,50.47,50.5,127306.0
2015-06-26 11:00:00,50.5,50.58,50.43,50.49,164508.0,50.5,50.58,50.43,50.49,164508.0
2015-06-26 12:00:00,50.5,50.58,50.18,50.2,90732.0,50.5,50.58,50.18,50.2,90732.0
2015-06-26 13:00:00,50.19,50.32,50.09,50.24,63754.0,50.19,50.32,50.09,50.24,63754.0
2015-06-26 14:00:00,50.24,50.25,50.09,50.16,104415.0,50.24,50.25,50.09,50.16,104415.0
2015-06-26 15:00:00,50.14,50.4,50.14,50.23,275668.0,50.14,50.4,50.14,50.23,275668.0
2015-06-29 09:30:00,49.93,50.18,49.73,49.94,42689.0,49.93,50.18,49.73,49.94,42689.0
2015-06-29 10:00:00,49.93,50.12,49.85,49.98,85253.0,49.93,50.12,49.85,49.98,85253.0
2015-06-29 11:00:00,49.97,50.02,49.9,49.91,208705.0,49.97,50.02,49.9,49.91,208705.0
2015-06-29 12:00:00,49.91,49.96,49.84,49.91,111284.0,49.91,49.96,49.84,49.91,111284.0
2015-06-29 13:00:00,49.91,50.14,49.87,49.92,303639.0,49.91,50.14,49.87,49.92,303639.0
2015-06-29 14:00:00,49.91,49.95,49.73,49.86,164160.0,49.91,49.95,49.73,49.86,164160.0
2015-06-29 15:00:00,49.84,49.91,49.72,49.9,421385.0,49.84,49.91,49.72,49.9,421385.0
2015-06-30 09:30:00,51.0,51.0,49.75,50.0,36420.0,51.0,51.0,49.75,50.0,36420.0
2015-06-30 10:00:00,50.0,50.2,49.99,50.18,153595.0,50.0,50.2,49.99,50.18,153595.0
2015-06-30 11:00:00,50.18,50.31,50.13,50.3,149349.0,50.18,50.31,50.13,50.3,149349.0
2015-06-30 12:00:00,50.3,50.49,50.3,50.49,242903.0,50.3,50.49,50.3,50.49,242903.0
2015-06-30 13:00:00,50.49,50.7,50.46,50.64,199086.0,50.49,50.7,50.46,50.64,199086.0
2015-06-30 14:00:00,50.64,50.66,50.45,50.54,280494.0,50.64,50.66,50.45,50.54,280494.0
2015-06-30 15:00:00,50.55,50.72,50.51,50.63,422530.0,50.55,50.72,50.51,50.63,422530.0
2015-07-01 09:30:00,50.83,50.96,50.47,50.84,84613.0,50.83,50.96,50.47,50.84,84613.0
2015-07-01 10:00:00,50.86,50.9,50.74,50.82,105995.0,50.86,50.9,50.74,50.82,105995.0
2015-07-01 11:00:00,50.83,50.85,50.68,50.73,77807.0,50.83,50.85,50.68,50.73,77807.0
2015-07-01 12:00:00,50.74,50.76,50.29,50.3,80358.0,50.74,50.76,50.29,50.3,80358.0
2015-07-01 13:00:00,50.3,50.35,50.24,50.24,160351.0,50.3,50.35,50.24,50.24,160351.0
2015-07-01 14:00:00,50.25,50.25,50.11,50.17,91757.0,50.25,50.25,50.11,50.17,91757.0
2015-07-01 15:00:00,50.16,50.29,50.13,50.25,186522.0,50.16,50.29,50.13,50.25,186522.0
2015-07-02 09:30:00,50.24,50.4,50.02,50.13,27227.0,50.24,50.4,50.02,50.13,27227.0
2015-07-02 10:00:00,50.15,50.23,50.04,50.06,49230.0,50.15,50.23,50.04,50.06,49230.0
2015-07-02 11:00:00,50.06,50.06,49.74,49.77,97541.0,50.06,50.06,49.74,49.77,97541.0
2015-07-02 12:00:00,49.77,49.8,49.59,49.61,47273.0,49.77,49.8,49.59,49.61,47273.0
2015-07-02 13:00:00,49.6,49.69,49.56,49.66,43954.0,49.6,49.69,49.56,49.66,43954.0
2015-07-02 14:00:00,49.66,49.82,49.65,49.8,71155.0,49.66,49.82,49.65,49.8,71155.0
2015-07-02 15:00:00,49.8,49.97,49.76,49.92,186337.0,49.8,49.97,49.76,49.92,186337.0
2015-07-06 09:30:00,49.57,49.86,49.55,49.8,17100.0,49.57,49.86,49.55,49.8,17100.0
2015-07-06 10:00:00,49.79,50.19,49.75,50.1,46970.0,49.79,50.19,49.75,50.1,46970.0
2015-07-06 11:00:00,50.09,50.11,49.88,49.93,37236.0,50.09,50.11,49.88,49.93,37236.0
2015-07-06 12:00:00,49.92,49.95,49.67,49.74,109881.0,49.92,49.95,49.67,49.74,109881.0
2015-07-06 13:00:00,49.74,49.74,49.61,49.63,58604.0,49.74,49.74,49.61,49.63,58604.0
2015-07-06 14:00:00,49.61,49.68,49.58,49.62,55784.0,49.61,49.68,49.58,49.62,55784.0
2015-07-06 15:00:00,49.6,49.73,49.59,49.66,201210.0,49.6,49.73,49.59,49.66,201210.0
2015-07-07 09:30:00,49.58,49.7,49.23,49.31,37386.0,49.58,49.7,49.23,49.31,37386.0
2015-07-07 10:00:00,49.33,49.36,48.86,48.98,74891.0,49.33,49.36,48.86,48.98,74891.0
2015-07-07 11:00:00,48.98,49.15,48.85,49.11,47411.0,48.98,49.15,48.85,49.11,47411.0
2015-07-07 12:00:00,49.12,49.45,49.07,49.42,46880.0,49.12,49.45,49.07,49.42,46880.0
2015-07-07 13:00:00,49.42,49.47,49.27,49.39,62044.0,49.42,49.47,49.27,49.39,62044.0
2015-07-07 14:00:00,49.4,49.66,49.26,49.65,54712.0,49.4,49.66,49.26,49.65,54712.0
2015-07-07 15:00:00,49.65,49.74,49.58,49.74,204520.0,49.65,49.74,49.58,49.74,204520.0
2015-07-08 09:30:00,49.45,49.7,49.37,49.57,81893.0,49.45,49.7,49.37,49.57,81893.0
2015-07-08 10:00:00,49.55,49.78,49.37,49.73,66242.0,49.55,49.78,49.37,49.73,66242.0
2015-07-08 11:00:00,49.73,49.73,49.35,49.41,54658.0,49.73,49.73,49.35,49.41,54658.0
2015-07-08 12:00:00,49.43,49.59,49.4,49.58,48503.0,49.43,49.59,49.4,49.58,48503.0
2015-07-08 13:00:00,49.57,49.74,49.45,49.71,47573.0,49.57,49.74,49.45,49.71,47573.0
2015-07-08 14:00:00,49.69,49.71,49.39,49.47,95965.0,49.69,49.71,49.39,49.47,95965.0
2015-07-08 15:00:00,49.47,49.73,49.44,49.7,247214.0,49.47,49.73,49.44,49.7,247214.0
2015-07-09 09:30:00,50.09,50.61,49.53,50.44,107151.0,50.09,50.61,49.53,50.44,107151.0
2015-07-09 10:00:00,50.44,50.54,50.32,50.53,129650.0,50.44,50.54,50.32,50.53,129650.0
2015-07-09 11:00:00,50.53,50.72,50.53,50.64,121763.0,50.53,50.72,50.53,50.64,121763.0
2015-07-09 12:00:00,50.62,50.67,50.53,50.54,80987.0,50.62,50.67,50.53,50.54,80987.0
2015-07-09 13:00:00,50.53,50.56,50.33,50.41,83507.0,50.53,50.56,50.33,50.41,83507.0
2015-07-09 14:00:00,50.41,50.56,50.39,50.53,138159.0,50.41,50.56,50.39,50.53,138159.0
2015-07-09 15:00:00,50.52,50.53,50.31,50.32,299243.0,50.52,50.53,50.31,50.32,299243.0
2015-07-10 09:30:00,50.67,50.68,50.41,50.41,41851.0,50.67,50.68,50.41,50.41,41851.0
2015-07-10 10:00:00,50.4,50.56,50.17,50.27,81168.0,50.4,50.56,50.17,50.27,81168.0
2015-07-10 11:00:00,50.26,50.38,50.26,50.31,67392.0,50.26,50.38,50.26,50.31,67392.0
2015-07-10 12:00:00,50.32,50.34,50.18,50.32,37177.0,50.32,50.34,50.18,50.32,37177.0
2015-07-10 13:00:00,50.33,50.35,50.09,50.14,54836.0,50.33,50.35,50.09,50.14,54836.0
2015-07-10 14:00:00,50.15,50.35,50.14,50.33,77762.0,50.15,50.35,50.14,50.33,77762.0
2015-07-10 15:00:00,50.32,50.45,50.3,50.39,166115.0,50.32,50.45,50.3,50.39,166115.0
2015-07-13 09:30:00,50.66,50.8,50.48,50.77,21069.0,50.66,50.8,50.48,50.77,21069.0
2015-07-13 10:00:00,50.78,50.87,50.63,50.65,54811.0,50.78,50.87,50.63,50.65,54811.0
2015-07-13 11:00:00,50.64,50.73,50.53,50.73,39324.0,50.64,50.73,50.53,50.73,39324.0
2015-07-13 12:00:00,50.73,50.79,50.62,50.63,32474.0,50.73,50.79,50.62,50.63,32474.0
2015-07-13 13:00:00,50.63,50.68,50.49,50.55,29937.0,50.63,50.68,50.49,50.55,29937.0
2015-07-13 14:00:00,50.56,50.66,50.52,50.65,31591.0,50.56,50.66,50.52,50.65,31591.0
2015-07-13 15:00:00,50.65,50.77,50.56,50.7,119830.0,50.65,50.77,50.56,50.7,119830.0
2015-07-14 09:30:00,50.88,51.1,50.8,51.02,45237.0,50.88,51.1,50.8,51.02,45237.0
2015-07-14 10:00:00,51.04,51.04,50.91,50.93,66480.0,51.04,51.04,50.91,50.93,66480.0
2015-07-14 11:00:00,50.94,51.01,50.89,50.92,56066.0,50.94,51.01,50.89,50.92,56066.0
2015-07-14 12:00:00,50.93,51.04,50.93,51.04,34003.0,50.93,51.04,50.93,51.04,34003.0
2015-07-14 13:00:00,51.03,51.14,51.02,51.06,46195.0,51.03,51.14,51.02,51.06,46195.0
2015-07-14 14:00:00,51.05,51.1,50.98,51.06,116225.0,51.05,51.1,50.98,51.06,116225.0
2015-07-14 15:00:00,51.06,51.12,51.01,51.07,212805.0,51.06,51.12,51.01,51.07,212805.0
2015-07-15 09:30:00,51.26,51.29,50.97,51.01,28115.0,51.26,51.29,50.97,51.01,28115.0
2015-07-15 10:00:00,51.0,51.17,50.91,51.16,54550.0,51.0,51.17,50.91,51.16,54550.0
2015-07-15 11:00:00,51.17,51.2,51.0,51.05,101054.0,51.17,51.2,51.0,51.05,101054.0
2015-07-15 12:00:00,51.04,51.13,50.99,51.13,38672.0,51.04,51.13,50.99,51.13,38672.0
2015-07-15 13:00:00,51.13,51.15,51.08,51.14,35308.0,51.13,51.15,51.08,51.14,35308.0
2015-07-15 14:00:00,51.14,51.18,51.01,51.04,101285.0,51.14,51.18,51.01,51.04,101285.0
2015-07-15 15:00:00,51.05,51.16,50.99,51.14,280020.0,51.05,51.16,50.99,51.14,280020.0
2015-07-16 09:30:00,51.19,51.35,51.05,51.15,54759.0,51.19,51.35,51.05,51.15,54759.0
2015-07-16 10:00:00,51.15,51.17,50.98,51.06,63113.0,51.15,51.17,50.98,51.06,63113.0
2015-07-16 11:00:00,51.06,51.1,50.96,50.98,82152.0,51.06,51.1,50.96,50.98,82152.0
2015-07-16 12:00:00,50.98,50.99,50.86,50.88,61142.0,50.98,50.99,50.86,50.88,61142.0
2015-07-16 13:00:00,50.88,50.9,50.75,50.77,66199.0,50.88,50.9,50.75,50.77,66199.0
2015-07-16 14:00:00,50.77,50.88,50.76,50.8,95437.0,50.77,50.88,50.76,50.8,95437.0
2015-07-16 15:00:00,50.81,50.89,50.75,50.8,274145.0,50.81,50.89,50.75,50.8,274145.0
2015-07-17 09:30:00,50.85,50.87,50.46,50.6,31422.0,50.85,50.87,50.46,50.6,31422.0
2015-07-17 10:00:00,50.59,50.67,50.5,50.67,67738.0,50.59,50.67,50.5,50.67,67738.0
2015-07-17 11:00:00,50.67,50.78,50.65,50.68,51354.0,50.67,50.78,50.65,50.68,51354.0
2015-07-17 12:00:00,50.67,50.76,50.51,50.53,47628.0,50.67,50.76,50.51,50.53,47628.0
2015-07-17 13:00:00,50.56,50.58,50.43,50.5,22416.0,50.56,50.58,50.43,50.5,22416.0
2015-07-17 14:00:00,50.53,50.63,50.5,50.55,36582.0,50.53,50.63,50.5,50.55,36582.0
2015-07-17 15:00:00,50.54,50.7,50.51,50.67,88644.0,50.54,50.7,50.51,50.67,88644.0
2015-07-20 09:30:00,50.71,50.8,50.53,50.78,31392.0,50.71,50.8,50.53,50.78,31392.0
2015-07-20 10:00:00,50.77,50.84,50.68,50.74,49631.0,50.77,50.84,50.68,50.74,49631.0
2015-07-20 11:00:00,50.75,50.81,50.67,50.77,49157.0,50.75,50.81,50.67,50.77,49157.0
2015-07-20 12:00:00,50.76,50.78,50.68,50.7,46502.0,50.76,50.78,50.68,50.7,46502.0
2015-07-20 13:00:00,50.71,50.83,50.7,50.76,43618.0,50.71,50.83,50.7,50.76,43618.0
2015-07-20 14:00:00,50.76,50.93,50.76,50.86,39027.0,50.76,50.93,50.76,50.86,39027.0
2015-07-20 15:00:00,50.85,50.89,50.78,50.86,88602.0,50.85,50.89,50.78,50.86,88602.0
2015-07-21 09:30:00,51.03,51.05,50.81,50.94,54552.0,51.03,51.05,50.81,50.94,54552.0
2015-07-21 10:00:00,50.96,50.98,50.5,50.57,67105.0,50.96,50.98,50.5,50.57,67105.0
2015-07-21 11:00:00,50.57,50.59,50.44,50.51,36731.0,50.57,50.59,50.44,50.51,36731.0
2015-07-21 12:00:00,50.5,50.59,50.47,50.49,37132.0,50.5,50.59,50.47,50.49,37132.0
2015-07-21 13:00:00,50.48,50.55,50.38,50.52,42006.0,50.48,50.55,50.38,50.52,42006.0
2015-07-21 14:00:00,50.52,50.55,50.4,50.47,31974.0,50.52,50.55,50.4,50.47,31974.0
2015-07-21 15:00:00,50.48,50.48,50.26,50.29,209079.0,50.48,50.48,50.26,50.29,209079.0
2015-07-22 09:30:00,50.09,50.58,49.94,50.58,52301.0,50.09,50.58,49.94,50.58,52301.0
2015-07-22 10:00:00,50.55,50.63,50.32,50.48,36359.0,50.55,50.63,50.32,50.48,36359.0
2015-07-22 11:00:00,50.5,50.63,50.46,50.52,54062.0,50.5,50.63,50.46,50.52,54062.0
2015-07-22 12:00:00,50.51,50.58,50.46,50.56,30713.0,50.51,50.58,50.46,50.56,30713.0
2015-07-22 13:00:00,50.56,50.66,50.55,50.63,37309.0,50.56,50.66,50.55,50.63,37309.0
2015-07-22 14:00:00,50.62,50.73,50.61,50.72,45677.0,50.62,50.73,50.61,50.72,45677.0
2015-07-22 15:00:00,50.72,50.72,50.54,50.6,142553.0,50.72,50.72,50.54,50.6,142553.0
2015-07-23 09:30:00,50.6,50.84,50.53,50.64,26820.0,50.6,50.84,50.53,50.64,26820.0
2015-07-23 10:00:00,50.65,50.82,50.63,50.79,35815.0,50.65,50.82,50.63,50.79,35815.0
2015-07-23 11:00:00,50.79,50.89,50.69,50.73,73372.0,50.79,50.89,50.69,50.73,73372.0
2015-07-23 12:00:00,50.72,50.73,50.41,50.46,84762.0,50.72,50.73,50.41,50.46,84762.0
2015-07-23 13:00:00,50.46,50.61,50.41,50.58,30348.0,50.46,50.61,50.41,50.58,30348.0
2015-07-23 14:00:00,50.59,50.65,50.33,50.38,36964.0,50.59,50.65,50.33,50.38,36964.0
2015-07-23 15:00:00,50.37,50.52,50.29,50.44,100864.0,50.37,50.52,50.29,50.44,100864.0
2015-07-24 09:30:00,50.52,50.71,50.34,50.51,27384.0,50.52,50.71,50.34,50.51,27384.0
2015-07-24 10:00:00,50.52,50.52,50.13,50.22,36062.0,50.52,50.52,50.13,50.22,36062.0
2015-07-24 11:00:00,50.22,50.32,50.22,50.29,16155.0,50.22,50.32,50.22,50.29,16155.0
2015-07-24 12:00:00,50.3,50.3,50.1,50.11,14202.0,50.3,50.3,50.1,50.11,14202.0
2015-07-24 13:00:00,50.11,50.13,49.93,49.94,15927.0,50.11,50.13,49.93,49.94,15927.0
2015-07-24 14:00:00,49.95,50.09,49.8,50.09,56674.0,49.95,50.09,49.8,50.09,56674.0
2015-07-24 15:00:00,50.07,50.13,50.0,50.07,89873.0,50.07,50.13,50.0,50.07,89873.0
2015-07-27 09:30:00,49.66,49.75,49.29,49.52,25512.0,49.66,49.75,49.29,49.52,25512.0
2015-07-27 10:00:00,49.5,49.53,49.32,49.37,48233.0,49.5,49.53,49.32,49.37,48233.0
2015-07-27 11:00:00,49.37,49.42,49.22,49.35,24617.0,49.37,49.42,49.22,49.35,24617.0
2015-07-27 12:00:00,49.35,49.37,49.23,49.32,16840.0,49.35,49.37,49.23,49.32,16840.0
2015-07-27 13:00:00,49.32,49.32,49.19,49.23,23350.0,49.32,49.32,49.19,49.23,23350.0
2015-07-27 14:00:00,49.23,49.29,49.15,49.2,34982.0,49.23,49.29,49.15,49.2,34982.0
2015-07-27 15:00:00,49.21,49.28,49.13,49.22,97223.0,49.21,49.28,49.13,49.22,97223.0
2015-07-28 09:30:00,49.49,49.78,49.3,49.78,42800.0,49.49,49.78,49.3,49.78,42800.0
2015-07-28 10:00:00,49.8,49.81,49.45,49.71,86654.0,49.8,49.81,49.45,49.71,86654.0
2015-07-28 11:00:00,49.73,49.94,49.67,49.84,117058.0,49.73,49.94,49.67,49.84,117058.0
2015-07-28 12:00:00,49.83,49.99,49.79,49.96,83915.0,49.83,49.99,49.79,49.96,83915.0
2015-07-28 13:00:00,49.97,50.11,49.9,50.08,81605.0,49.97,50.11,49.9,50.08,81605.0
2015-07-28 14:00:00,50.07,50.24,49.87,50.16,129372.0,50.07,50.24,49.87,50.16,129372.0
2015-07-28 15:00:00,50.15,50.28,50.11,50.25,164893.0,50.15,50.28,50.11,50.25,164893.0
2015-07-29 09:30:00,50.14,50.42,49.9,49.99,33410.0,50.14,50.42,49.9,49.99,33410.0
2015-07-29 10:00:00,49.99,50.19,49.91,50.09,47197.0,49.99,50.19,49.91,50.09,47197.0
2015-07-29 11:00:00,50.09,50.42,50.04,50.37,37542.0,50.09,50.42,50.04,50.37,37542.0
2015-07-29 12:00:00,50.37,50.48,50.29,50.42,27040.0,50.37,50.48,50.29,50.42,27040.0
2015-07-29 13:00:00,50.41,50.45,50.35,50.42,25785.0,50.41,50.45,50.35,50.42,25785.0
2015-07-29 14:00:00,50.41,50.61,50.34,50.54,50414.0,50.41,50.61,50.34,50.54,50414.0
2015-07-29 15:00:00,50.54,50.73,50.49,50.66,83605.0,50.54,50.73,50.49,50.66,83605.0
2015-07-30 09:30:00,50.6,50.6,49.91,50.26,29774.0,50.6,50.6,49.91,50.26,29774.0
2015-07-30 10:00:00,50.24,50.49,50.24,50.24,35924.0,50.24,50.49,50.24,50.24,35924.0
2015-07-30 11:00:00,50.24,50.78,50.21,50.72,28970.0,50.24,50.78,50.21,50.72,28970.0
2015-07-30 12:00:00,50.72,50.85,50.72,50.84,16200.0,50.72,50.85,50.72,50.84,16200.0
2015-07-30 13:00:00,50.86,50.97,50.82,50.87,28662.0,50.86,50.97,50.82,50.87,28662.0
2015-07-30 14:00:00,50.88,50.93,50.81,50.91,26605.0,50.88,50.93,50.81,50.91,26605.0
2015-07-30 15:00:00,50.91,51.01,50.87,50.89,75276.0,50.91,51.01,50.87,50.89,75276.0
2015-07-31 09:30:00,51.01,51.02,50.49,50.86,34004.0,51.01,51.02,50.49,50.86,34004.0
2015-07-31 10:00:00,50.85,51.1,50.79,51.09,37254.0,50.85,51.1,50.79,51.09,37254.0
2015-07-31 11:00:00,51.08,51.08,50.95,51.0,36868.0,51.08,51.08,50.95,51.0,36868.0
2015-07-31 12:00:00,51.01,51.1,50.94,50.94,43649.0,51.01,51.1,50.94,50.94,43649.0
2015-07-31 13:00:00,50.94,51.01,50.88,50.88,28903.0,50.94,51.01,50.88,50.88,28903.0
2015-07-31 14:00:00,50.86,50.94,50.8,50.94,37684.0,50.86,50.94,50.8,50.94,37684.0
2015-07-31 15:00:00,50.94,50.98,50.77,50.85,104296.0,50.94,50.98,50.77,50.85,104296.0
2015-08-03 09:30:00,50.72,50.72,50.35,50.63,29019.0,50.72,50.72,50.35,50.63,29019.0
2015-08-03 10:00:00,50.6,50.64,50.37,50.55,30161.0,50.6,50.64,50.37,50.55,30161.0
2015-08-03 11:00:00,50.56,50.7,50.49,50.49,33457.0,50.56,50.7,50.49,50.49,33457.0
2015-08-03 12:00:00,50.51,50.59,50.18,50.23,45473.0,50.51,50.59,50.18,50.23,45473.0
2015-08-03 13:00:00,50.23,50.35,50.16,50.23,33239.0,50.23,50.35,50.16,50.23,33239.0
2015-08-03 14:00:00,50.23,50.38,50.2,50.32,40346.0,50.23,50.38,50.2,50.32,40346.0
2015-08-03 15:00:00,50.34,50.58,50.31,50.57,99642.0,50.34,50.58,50.31,50.57,99642.0
2015-08-04 09:30:00,50.65,50.89,50.43,50.86,33646.0,50.65,50.89,50.43,50.86,33646.0
2015-08-04 10:00:00,50.87,51.01,50.81,50.82,71595.0,50.87,51.01,50.81,50.82,71595.0
2015-08-04 11:00:00,50.84,51.01,50.8,50.9,70100.0,50.84,51.01,50.8,50.9,70100.0
2015-08-04 12:00:00,50.9,51.01,50.82,50.82,31513.0,50.9,51.01,50.82,50.82,31513.0
2015-08-04 13:00:00,50.81,50.98,50.79,50.85,29808.0,50.81,50.98,50.79,50.85,29808.0
2015-08-04 14:00:00,50.85,50.91,50.7,50.89,38043.0,50.85,50.91,50.7,50.89,38043.0
2015-08-04 15:00:00,50.92,50.98,50.84,50.97,99573.0,50.92,50.98,50.84,50.97,99573.0
2015-08-05 09:30:00,51.1,51.48,50.96,51.44,156949.0,51.1,51.48,50.96,51.44,156949.0
2015-08-05 10:00:00,51.46,51.69,51.38,51.65,112498.0,51.46,51.69,51.38,51.65,112498.0
2015-08-05 11:00:00,51.67,51.71,51.3,51.3,92484.0,51.67,51.71,51.3,51.3,92484.0
2015-08-05 12:00:00,51.28,51.38,51.01,51.38,82603.0,51.28,51.38,51.01,51.38,82603.0
2015-08-05 13:00:00,51.4,51.55,51.2,51.55,60265.0,51.4,51.55,51.2,51.55,60265.0
2015-08-05 14:00:00,51.53,51.75,51.5,51.66,53718.0,51.53,51.75,51.5,51.66,53718.0
2015-08-05 15:00:00,51.66,51.73,51.57,51.63,125987.0,51.66,51.73,51.57,51.63,125987.0
2015-08-06 09:30:00,51.68,51.8,51.42,51.48,37117.0,51.68,51.8,51.42,51.48,37117.0
2015-08-06 10:00:00,51.48,51.57,51.36,51.45,109188.0,51.48,51.57,51.36,51.45,109188.0
2015-08-06 11:00:00,51.43,51.53,51.1,51.1,41802.0,51.43,51.53,51.1,51.1,41802.0
2015-08-06 12:00:00,51.1,51.16,50.85,50.97,23655.0,51.1,51.16,50.85,50.97,23655.0
2015-08-06 13:00:00,50.94,51.08,50.88,50.91,24218.0,50.94,51.08,50.88,50.91,24218.0
2015-08-06 14:00:00,50.92,51.15,50.87,51.07,40864.0,50.92,51.15,50.87,51.07,40864.0
2015-08-06 15:00:00,51.08,51.13,50.93,51.07,102061.0,51.08,51.13,50.93,51.07,102061.0
2015-08-07 09:30:00,51.01,51.12,50.86,50.99,33087.0,51.01,51.12,50.86,50.99,33087.0
2015-08-07 10:00:00,50.97,51.03,50.8,50.88,39825.0,50.97,51.03,50.8,50.88,39825.0
2015-08-07 11:00:00,50.88,50.89,50.6,50.62,32966.0,50.88,50.89,50.6,50.62,32966.0
2015-08-07 12:00:00,50.61,50.68,50.55,50.66,48430.0,50.61,50.68,50.55,50.66,48430.0
2015-08-07 13:00:00,50.64,50.78,50.55,50.74,33311.0,50.64,50.78,50.55,50.74,33311.0
2015-08-07 14:00:00,50.73,50.97,50.67,50.94,37617.0,50.73,50.97,50.67,50.94,37617.0
2015-08-07 15:00:00,50.94,51.2,50.91,51.19,147787.0,50.94,51.2,50.91,51.19,147787.0
2015-08-10 09:30:00,51.32,51.8,51.02,51.58,46093.0,51.32,51.8,51.02,51.58,46093.0
2015-08-10 10:00:00,51.61,51.63,51.31,51.41,71778.0,51.61,51.63,51.31,51.41,71778.0
2015-08-10 11:00:00,51.43,51.56,51.37,51.4,166186.0,51.43,51.56,51.37,51.4,166186.0
2015-08-10 12:00:00,51.4,51.57,51.4,51.44,160754.0,51.4,51.57,51.4,51.44,160754.0
2015-08-10 13:00:00,51.44,51.51,51.39,51.45,215225.0,51.44,51.51,51.39,51.45,215225.0
2015-08-10 14:00:00,51.45,51.79,51.4,51.44,212545.0,51.45,51.79,51.4,51.44,212545.0
2015-08-10 15:00:00,51.43,51.75,51.42,51.75,162122.0,51.43,51.75,51.42,51.75,162122.0
2015-08-11 09:30:00,51.2,51.71,51.2,51.37,17698.0,51.2,51.71,51.2,51.37,17698.0
2015-08-11 10:00:00,51.4,51.62,51.27,51.48,29331.0,51.4,51.62,51.27,51.48,29331.0
2015-08-11 11:00:00,51.44,51.46,50.99,51.04,30767.0,51.44,51.46,50.99,51.04,30767.0
2015-08-11 12:00:00,51.05,51.27,51.01,51.09,25761.0,51.05,51.27,51.01,51.09,25761.0
2015-08-11 13:00:00,51.08,51.17,51.01,51.08,26869.0,51.08,51.17,51.01,51.08,26869.0
2015-08-11 14:00:00,51.09,51.2,51.02,51.18,32585.0,51.09,51.2,51.02,51.18,32585.0
2015-08-11 15:00:00,51.17,51.27,51.05,51.14,127236.0,51.17,51.27,51.05,51.14,127236.0
2015-08-12 09:30:00,50.92,51.18,50.57,50.71,32647.0,50.92,51.18,50.57,50.71,32647.0
2015-08-12 10:00:00,50.7,50.73,50.24,50.36,55952.0,50.7,50.73,50.24,50.36,55952.0
2015-08-12 11:00:00,50.38,50.68,50.38,50.48,36794.0,50.38,50.68,50.38,50.48,36794.0
2015-08-12 12:00:00,50.47,50.68,50.44,50.56,41012.0,50.47,50.68,50.44,50.56,41012.0
2015-08-12 13:00:00,50.57,51.08,50.57,51.08,37263.0,50.57,51.08,50.57,51.08,37263.0
2015-08-12 14:00:00,51.08,51.23,50.91,51.23,38155.0,51.08,51.23,50.91,51.23,38155.0
2015-08-12 15:00:00,51.23,51.29,51.14,51.23,98732.0,51.23,51.29,51.14,51.23,98732.0
2015-08-13 09:30:00,51.27,51.45,51.24,51.25,28444.0,51.27,51.45,51.24,51.25,28444.0
2015-08-13 10:00:00,51.24,51.58,51.14,51.49,23654.0,51.24,51.58,51.14,51.49,23654.0
2015-08-13 11:00:00,51.49,51.49,51.33,51.46,17729.0,51.49,51.49,51.33,51.46,17729.0
2015-08-13 12:00:00,51.48,51.65,51.48,51.58,11672.0,51.48,51.65,51.48,51.58,11672.0
2015-08-13 13:00:00,51.58,51.59,51.38,51.4,63870.0,51.58,51.59,51.38,51.4,63870.0
2015-08-13 14:00:00,51.4,51.51,51.38,51.47,27613.0,51.4,51.51,51.38,51.47,27613.0
2015-08-13 15:00:00,51.48,51.51,51.28,51.39,187620.0,51.48,51.51,51.28,51.39,187620.0
2015-08-14 09:30:00,51.15,51.48,51.05,51.47,18840.0,51.15,51.48,51.05,51.47,18840.0
2015-08-14 10:00:00,51.43,51.52,51.34,51.38,41894.0,51.43,51.52,51.34,51.38,41894.0
2015-08-14 11:00:00,51.37,51.5,51.18,51.47,24725.0,51.37,51.5,51.18,51.47,24725.0
2015-08-14 12:00:00,51.48,51.51,51.43,51.5,32773.0,51.48,51.51,51.43,51.5,32773.0
2015-08-14 13:00:00,51.5,51.63,51.45,51.52,54067.0,51.5,51.63,51.45,51.52,54067.0
2015-08-14 14:00:00,51.51,51.57,51.49,51.51,80643.0,51.51,51.57,51.49,51.51,80643.0
2015-08-14 15:00:00,51.52,51.64,51.47,51.63,310922.0,51.52,51.64,51.47,51.63,310922.0
2015-08-17 09:30:00,51.46,51.74,51.15,51.45,28715.0,51.46,51.74,51.15,51.45,28715.0
2015-08-17 10:00:00,51.49,51.73,51.4,51.7,133387.0,51.49,51.73,51.4,51.7,133387.0
2015-08-17 11:00:00,51.69,51.93,51.69,51.87,49548.0,51.69,51.93,51.69,51.87,49548.0
2015-08-17 12:00:00,51.88,51.92,51.73,51.83,154988.0,51.88,51.92,51.73,51.83,154988.0
2015-08-17 13:00:00,51.83,52.15,51.82,52.05,83277.0,51.83,52.15,51.82,52.05,83277.0
2015-08-17 14:00:00,52.06,52.11,52.01,52.09,68349.0,52.06,52.11,52.01,52.09,68349.0
2015-08-17 15:00:00,52.09,52.13,52.0,52.13,225676.0,52.09,52.13,52.0,52.13,225676.0
2015-08-18 09:30:00,52.44,52.5,51.96,52.0,88611.0,52.44,52.5,51.96,52.0,88611.0
2015-08-18 10:00:00,52.01,52.1,51.92,52.09,97755.0,52.01,52.1,51.92,52.09,97755.0
2015-08-18 11:00:00,52.09,52.1,51.96,52.06,66431.0,52.09,52.1,51.96,52.06,66431.0
2015-08-18 12:00:00,52.07,52.11,51.95,51.96,67088.0,52.07,52.11,51.95,51.96,67088.0
2015-08-18 13:00:00,51.95,52.01,51.9,51.97,29746.0,51.95,52.01,51.9,51.97,29746.0
2015-08-18 14:00:00,51.98,52.05,51.93,52.0,50678.0,51.98,52.05,51.93,52.0,50678.0
2015-08-18 15:00:00,51.99,52.02,51.87,51.99,173048.0,51.99,52.02,51.87,51.99,173048.0
2015-08-19 09:30:00,51.79,51.79,51.43,51.7,44532.0,51.79,51.79,51.43,51.7,44532.0
2015-08-19 10:00:00,51.69,52.0,51.68,51.76,70656.0,51.69,52.0,51.68,51.76,70656.0
2015-08-19 11:00:00,51.77,51.93,51.65,51.7,88489.0,51.77,51.93,51.65,51.7,88489.0
2015-08-19 12:00:00,51.7,52.12,51.69,52.09,78158.0,51.7,52.12,51.69,52.09,78158.0
2015-08-19 13:00:00,52.09,52.3,52.06,52.27,65425.0,52.09,52.3,52.06,52.27,65425.0
2015-08-19 14:00:00,52.27,52.65,52.25,52.25,96395.0,52.27,52.65,52.25,52.25,96395.0
2015-08-19 15:00:00,52.22,52.43,52.15,52.3,225713.0,52.22,52.43,52.15,52.3,225713.0
2015-08-20 09:30:00,51.8,52.03,50.15,50.15,162649.0,51.8,52.03,50.15,50.15,162649.0
2015-08-20 10:00:00,50.19,50.36,49.52,49.82,155377.0,50.19,50.36,49.52,49.82,155377.0
2015-08-20 11:00:00,49.82,49.91,49.37,49.43,102867.0,49.82,49.91,49.37,49.43,102867.0
2015-08-20 12:00:00,49.45,49.46,48.72,48.97,141810.0,49.45,49.46,48.72,48.97,141810.0
2015-08-20 13:00:00,48.97,48.99,48.66,48.89,165804.0,48.97,48.99,48.66,48.89,165804.0
2015-08-20 14:00:00,48.89,48.95,48.35,48.47,117471.0,48.89,48.95,48.35,48.47,117471.0
2015-08-20 15:00:00,48.48,48.65,48.43,48.61,512444.0,48.48,48.65,48.43,48.61,512444.0
2015-08-21 09:30:00,48.12,48.29,47.69,48.2,123205.0,48.12,48.29,47.69,48.2,123205.0
2015-08-21 10:00:00,48.22,48.43,48.12,48.19,215059.0,48.22,48.43,48.12,48.19,215059.0
2015-08-21 11:00:00,48.19,48.23,47.69,47.98,132998.0,48.19,48.23,47.69,47.98,132998.0
2015-08-21 12:00:00,47.96,48.29,47.64,47.65,89068.0,47.96,48.29,47.64,47.65,89068.0
2015-08-21 13:00:00,47.65,48.11,47.61,48.11,70040.0,47.65,48.11,47.61,48.11,70040.0
2015-08-21 14:00:00,48.1,48.23,47.77,47.84,99687.0,48.1,48.23,47.77,47.84,99687.0
2015-08-21 15:00:00,47.84,47.94,47.48,47.52,393297.0,47.84,47.94,47.48,47.52,393297.0
2015-08-24 09:30:00,45.37,47.0,43.46,45.86,129238.0,45.37,47.0,43.46,45.86,129238.0
2015-08-24 10:00:00,45.86,46.78,45.79,46.75,140333.0,45.86,46.78,45.79,46.75,140333.0
2015-08-24 11:00:00,46.83,47.06,46.05,47.0,94861.0,46.83,47.06,46.05,47.0,94861.0
2015-08-24 12:00:00,46.97,47.15,46.71,46.83,117045.0,46.97,47.15,46.71,46.83,117045.0
2015-08-24 13:00:00,46.87,46.94,46.11,46.13,86469.0,46.87,46.94,46.11,46.13,86469.0
2015-08-24 14:00:00,46.13,46.26,45.61,45.64,136918.0,46.13,46.26,45.61,45.64,136918.0
2015-08-24 15:00:00,45.61,46.5,45.37,45.7,361509.0,45.61,46.5,45.37,45.7,361509.0
2015-08-25 09:30:00,46.86,47.25,45.91,46.14,81017.0,46.86,47.25,45.91,46.14,81017.0
2015-08-25 10:00:00,46.23,46.35,45.97,46.05,83161.0,46.23,46.35,45.97,46.05,83161.0
2015-08-25 11:00:00,46.06,46.6,46.06,46.38,51365.0,46.06,46.6,46.06,46.38,51365.0
2015-08-25 12:00:00,46.39,46.63,46.36,46.48,45011.0,46.39,46.63,46.36,46.48,45011.0
2015-08-25 13:00:00,46.48,46.55,45.96,46.22,91536.0,46.48,46.55,45.96,46.22,91536.0
2015-08-25 14:00:00,46.18,46.21,46.0,46.15,155700.0,46.18,46.21,46.0,46.15,155700.0
2015-08-25 15:00:00,46.16,46.23,44.92,44.97,302887.0,46.16,46.23,44.92,44.97,302887.0
2015-08-26 09:30:00,46.0,46.91,45.5,45.73,76519.0,46.0,46.91,45.5,45.73,76519.0
2015-08-26 10:00:00,45.79,46.02,45.54,45.67,101887.0,45.79,46.02,45.54,45.67,101887.0
2015-08-26 11:00:00,45.67,45.83,45.45,45.64,79374.0,45.67,45.83,45.45,45.64,79374.0
2015-08-26 12:00:00,45.62,45.66,45.28,45.58,63124.0,45.62,45.66,45.28,45.58,63124.0
2015-08-26 13:00:00,45.59,46.06,45.52,46.06,83773.0,45.59,46.06,45.52,46.06,83773.0
2015-08-26 14:00:00,46.06,46.21,45.8,46.13,103054.0,46.06,46.21,45.8,46.13,103054.0
2015-08-26 15:00:00,46.12,46.84,46.03,46.7,319747.0,46.12,46.84,46.03,46.7,319747.0
2015-08-27 09:30:00,47.31,47.48,46.84,46.86,60534.0,47.31,47.48,46.84,46.86,60534.0
2015-08-27 10:00:00,46.87,46.9,46.65,46.81,120764.0,46.87,46.9,46.65,46.81,120764.0
2015-08-27 11:00:00,46.8,46.89,46.67,46.75,153118.0,46.8,46.89,46.67,46.75,153118.0
2015-08-27 12:00:00,46.77,46.91,46.73,46.85,248065.0,46.77,46.91,46.73,46.85,248065.0
2015-08-27 13:00:00,46.84,46.88,46.7,46.8,120092.0,46.84,46.88,46.7,46.8,120092.0
2015-08-27 14:00:00,46.81,46.82,46.39,46.4,74460.0,46.81,46.82,46.39,46.4,74460.0
2015-08-27 15:00:00,46.39,46.98,45.98,46.94,417303.0,46.39,46.98,45.98,46.94,417303.0
2015-08-28 09:30:00,47.01,47.41,47.01,47.25,61317.0,47.01,47.41,47.01,47.25,61317.0
2015-08-28 10:00:00,47.22,47.22,46.86,47.13,154803.0,47.22,47.22,46.86,47.13,154803.0
2015-08-28 11:00:00,47.13,47.5,47.09,47.13,136813.0,47.13,47.5,47.09,47.13,136813.0
2015-08-28 12:00:00,47.12,47.15,47.03,47.05,93007.0,47.12,47.15,47.03,47.05,93007.0
2015-08-28 13:00:00,47.04,47.08,46.81,46.9,86547.0,47.04,47.08,46.81,46.9,86547.0
2015-08-28 14:00:00,46.9,47.03,46.82,46.86,132326.0,46.9,47.03,46.82,46.86,132326.0
2015-08-28 15:00:00,46.86,47.1,46.8,47.1,294541.0,46.86,47.1,46.8,47.1,294541.0
2015-08-31 09:30:00,47.13,47.28,46.96,47.09,71382.0,47.13,47.28,46.96,47.09,71382.0
2015-08-31 10:00:00,47.12,47.4,46.91,47.38,133291.0,47.12,47.4,46.91,47.38,133291.0
2015-08-31 11:00:00,47.37,47.46,47.21,47.23,132574.0,47.37,47.46,47.21,47.23,132574.0
2015-08-31 12:00:00,47.22,47.51,47.22,47.47,50807.0,47.22,47.51,47.22,47.47,50807.0
2015-08-31 13:00:00,47.46,47.47,47.15,47.18,54122.0,47.46,47.47,47.15,47.18,54122.0
2015-08-31 14:00:00,47.17,47.22,46.93,46.93,83420.0,47.17,47.22,46.93,46.93,83420.0
2015-08-31 15:00:00,46.94,47.11,46.92,46.92,242101.0,46.94,47.11,46.92,46.92,242101.0
2015-09-01 09:30:00,45.86,46.41,45.51,46.21,116569.0,45.86,46.41,45.51,46.21,116569.0
2015-09-01 10:00:00,46.18,46.3,45.96,46.14,139686.0,46.18,46.3,45.96,46.14,139686.0
2015-09-01 11:00:00,46.15,46.2,45.99,45.99,124621.0,46.15,46.2,45.99,45.99,124621.0
2015-09-01 12:00:00,45.99,46.02,45.54,45.55,96718.0,45.99,46.02,45.54,45.55,96718.0
2015-09-01 13:00:00,45.54,45.77,45.53,45.73,72268.0,45.54,45.77,45.53,45.73,72268.0
2015-09-01 14:00:00,45.72,45.75,45.47,45.66,99690.0,45.72,45.75,45.47,45.66,99690.0
2015-09-01 15:00:00,45.67,45.74,45.45,45.63,325177.0,45.67,45.74,45.45,45.63,325177.0
2015-09-02 09:30:00,46.25,46.73,45.96,45.96,72283.0,46.25,46.73,45.96,45.96,72283.0
2015-09-02 10:00:00,46.0,46.11,45.72,45.86,77589.0,46.0,46.11,45.72,45.86,77589.0
2015-09-02 11:00:00,45.85,45.87,45.38,45.51,116187.0,45.85,45.87,45.38,45.51,116187.0
2015-09-02 12:00:00,45.5,45.75,45.43,45.75,51700.0,45.5,45.75,45.43,45.75,51700.0
2015-09-02 13:00:00,45.74,45.87,45.66,45.78,56958.0,45.74,45.87,45.66,45.78,56958.0
2015-09-02 14:00:00,45.78,45.96,45.74,45.9,73278.0,45.78,45.96,45.74,45.9,73278.0
2015-09-02 15:00:00,45.9,46.32,45.84,46.32,258519.0,45.9,46.32,45.84,46.32,258519.0
2015-09-03 09:30:00,46.73,46.96,46.18,46.83,72421.0,46.73,46.96,46.18,46.83,72421.0
2015-09-03 10:00:00,46.83,47.42,46.7,47.42,128985.0,46.83,47.42,46.7,47.42,128985.0
2015-09-03 11:00:00,47.43,47.5,47.35,47.45,115338.0,47.43,47.5,47.35,47.45,115338.0
2015-09-03 12:00:00,47.45,47.59,47.39,47.51,101303.0,47.45,47.59,47.39,47.51,101303.0
2015-09-03 13:00:00,47.51,47.51,47.24,47.24,76003.0,47.51,47.51,47.24,47.24,76003.0
2015-09-03 14:00:00,47.24,47.42,47.14,47.35,94850.0,47.24,47.42,47.14,47.35,94850.0
2015-09-03 15:00:00,47.37,47.41,47.05,47.14,271917.0,47.37,47.41,47.05,47.14,271917.0
2015-09-04 09:30:00,46.49,46.96,46.36,46.75,64023.0,46.49,46.96,46.36,46.75,64023.0
2015-09-04 10:00:00,46.73,46.95,46.64,46.93,148009.0,46.73,46.95,46.64,46.93,148009.0
2015-09-04 11:00:00,46.95,46.97,46.79,46.91,50493.0,46.95,46.97,46.79,46.91,50493.0
2015-09-04 12:00:00,46.91,46.95,46.6,46.6,46804.0,46.91,46.95,46.6,46.6,46804.0
2015-09-04 13:00:00,46.61,46.65,46.52,46.61,57418.0,46.61,46.65,46.52,46.61,57418.0
2015-09-04 14:00:00,46.61,46.62,46.41,46.54,56939.0,46.61,46.62,46.41,46.54,56939.0
2015-09-04 15:00:00,46.55,46.76,46.55,46.6,202891.0,46.55,46.76,46.55,46.6,202891.0
2015-09-08 09:30:00,47.39,47.39,46.55,47.09,143329.0,47.39,47.39,46.55,47.09,143329.0
2015-09-08 10:00:00,47.12,47.2,46.94,47.11,76651.0,47.12,47.2,46.94,47.11,76651.0
2015-09-08 11:00:00,47.09,47.13,47.03,47.09,74735.0,47.09,47.13,47.03,47.09,74735.0
2015-09-08 12:00:00,47.08,47.56,47.08,47.47,270719.0,47.08,47.56,47.08,47.47,270719.0
2015-09-08 13:00:00,47.48,47.64,47.35,47.64,53560.0,47.48,47.64,47.35,47.64,53560.0
2015-09-08 14:00:00,47.65,47.94,47.64,47.9,73965.0,47.65,47.94,47.64,47.9,73965.0
2015-09-08 15:00:00,47.9,48.09,47.86,48.05,205762.0,47.9,48.09,47.86,48.05,205762.0
2015-09-09 09:30:00,48.07,48.2,46.02,48.15,65140.0,48.07,48.2,46.02,48.15,65140.0
2015-09-09 10:00:00,48.13,48.16,47.71,47.9,113715.0,48.13,48.16,47.71,47.9,113715.0
2015-09-09 11:00:00,47.89,47.98,47.8,47.87,109154.0,47.89,47.98,47.8,47.87,109154.0
2015-09-09 12:00:00,47.86,47.92,47.71,47.73,85896.0,47.86,47.92,47.71,47.73,85896.0
2015-09-09 13:00:00,47.73,47.88,47.54,47.54,86031.0,47.73,47.88,47.54,47.54,86031.0
2015-09-09 14:00:00,47.55,47.61,47.39,47.5,74118.0,47.55,47.61,47.39,47.5,74118.0
2015-09-09 15:00:00,47.5,47.66,47.1,47.2,217846.0,47.5,47.66,47.1,47.2,217846.0
2015-09-10 09:30:00,47.03,47.56,47.01,47.35,50446.0,47.03,47.56,47.01,47.35,50446.0
2015-09-10 10:00:00,47.35,48.06,47.11,47.99,121986.0,47.35,48.06,47.11,47.99,121986.0
2015-09-10 11:00:00,47.99,47.99,47.64,47.78,68939.0,47.99,47.99,47.64,47.78,68939.0
2015-09-10 12:00:00,47.79,47.86,47.68,47.71,91524.0,47.79,47.86,47.68,47.71,91524.0
2015-09-10 13:00:00,47.72,48.06,47.64,47.78,105134.0,47.72,48.06,47.64,47.78,105134.0
2015-09-10 14:00:00,47.79,47.81,47.53,47.54,106558.0,47.79,47.81,47.53,47.54,106558.0
2015-09-10 15:00:00,47.51,47.7,47.45,47.61,156471.0,47.51,47.7,47.45,47.61,156471.0
2015-09-11 09:30:00,47.32,47.65,47.32,47.51,45520.0,47.32,47.65,47.32,47.51,45520.0
2015-09-11 10:00:00,47.51,47.64,47.34,47.45,65004.0,47.51,47.64,47.34,47.45,65004.0
2015-09-11 11:00:00,47.47,47.87,47.45,47.87,78627.0,47.47,47.87,47.45,47.87,78627.0
2015-09-11 12:00:00,47.88,48.03,47.81,47.98,48014.0,47.88,48.03,47.81,47.98,48014.0
2015-09-11 13:00:00,47.98,48.0,47.74,47.8,46034.0,47.98,48.0,47.74,47.8,46034.0
2015-09-11 14:00:00,47.78,47.95,47.75,47.85,65070.0,47.78,47.95,47.75,47.85,65070.0
2015-09-11 15:00:00,47.85,47.93,47.82,47.88,224333.0,47.85,47.93,47.82,47.88,224333.0
2015-09-14 09:30:00,48.11,48.11,47.85,47.9,32148.0,48.11,48.11,47.85,47.9,32148.0
2015-09-14 10:00:00,47.92,48.04,47.8,47.84,78971.0,47.92,48.04,47.8,47.84,78971.0
2015-09-14 11:00:00,47.87,47.89,47.66,47.73,53136.0,47.87,47.89,47.66,47.73,53136.0
2015-09-14 12:00:00,47.73,47.75,47.67,47.71,71668.0,47.73,47.75,47.67,47.71,71668.0
2015-09-14 13:00:00,47.72,47.79,47.62,47.78,78538.0,47.72,47.79,47.62,47.78,78538.0
2015-09-14 14:00:00,47.78,47.78,47.71,47.72,72318.0,47.78,47.78,47.71,47.72,72318.0
2015-09-14 15:00:00,47.71,47.74,47.63,47.68,159783.0,47.71,47.74,47.63,47.68,159783.0
2015-09-15 09:30:00,47.68,48.0,47.68,47.94,32725.0,47.68,48.0,47.68,47.94,32725.0
2015-09-15 10:00:00,47.92,48.13,47.86,48.07,85100.0,47.92,48.13,47.86,48.07,85100.0
2015-09-15 11:00:00,48.08,48.12,47.97,48.04,75825.0,48.08,48.12,47.97,48.04,75825.0
2015-09-15 12:00:00,48.04,48.08,47.99,47.99,63315.0,48.04,48.08,47.99,47.99,63315.0
2015-09-15 13:00:00,47.98,48.13,47.97,48.02,104464.0,47.98,48.13,47.97,48.02,104464.0
2015-09-15 14:00:00,48.03,48.11,48.01,48.08,99404.0,48.03,48.11,48.01,48.08,99404.0
2015-09-15 15:00:00,48.09,48.15,48.01,48.05,200328.0,48.09,48.15,48.01,48.05,200328.0
2015-09-16 09:30:00,48.2,48.25,48.05,48.14,28251.0,48.2,48.25,48.05,48.14,28251.0
2015-09-16 10:00:00,48.15,48.39,48.06,48.24,66395.0,48.15,48.39,48.06,48.24,66395.0
2015-09-16 11:00:00,48.23,48.4,48.21,48.31,72759.0,48.23,48.4,48.21,48.31,72759.0
2015-09-16 12:00:00,48.31,48.36,48.18,48.18,56486.0,48.31,48.36,48.18,48.18,56486.0
2015-09-16 13:00:00,48.17,48.21,48.07,48.1,94858.0,48.17,48.21,48.07,48.1,94858.0
2015-09-16 14:00:00,48.09,48.09,47.88,48.04,102318.0,48.09,48.09,47.88,48.04,102318.0
2015-09-16 15:00:00,48.04,48.18,48.0,48.13,200043.0,48.04,48.18,48.0,48.13,200043.0
2015-09-17 09:30:00,48.03,48.19,47.71,48.04,20231.0,48.03,48.19,47.71,48.04,20231.0
2015-09-17 10:00:00,48.03,48.27,47.96,48.06,90195.0,48.03,48.27,47.96,48.06,90195.0
2015-09-17 11:00:00,48.05,48.18,48.03,48.07,39622.0,48.05,48.18,48.03,48.07,39622.0
2015-09-17 12:00:00,48.08,48.17,48.04,48.13,53975.0,48.08,48.17,48.04,48.13,53975.0
2015-09-17 13:00:00,48.12,48.15,48.0,48.0,70948.0,48.12,48.15,48.0,48.0,70948.0
2015-09-17 14:00:00,48.04,48.41,47.88,48.34,87914.0,48.04,48.41,47.88,48.34,87914.0
2015-09-17 15:00:00,48.36,48.38,47.82,47.89,203630.0,48.36,48.38,47.82,47.89,203630.0
2015-09-18 09:30:00,47.2,47.88,47.2,47.43,169055.0,47.2,47.88,47.2,47.43,169055.0
2015-09-18 10:00:00,47.42,47.67,47.41,47.56,121929.0,47.42,47.67,47.41,47.56,121929.0
2015-09-18 11:00:00,47.55,47.74,47.5,47.55,104307.0,47.55,47.74,47.5,47.55,104307.0
2015-09-18 12:00:00,47.54,47.57,47.34,47.42,55410.0,47.54,47.57,47.34,47.42,55410.0
2015-09-18 13:00:00,47.4,47.5,47.29,47.3,72135.0,47.4,47.5,47.29,47.3,72135.0
2015-09-18 14:00:00,47.3,47.57,47.26,47.54,72640.0,47.3,47.57,47.26,47.54,72640.0
2015-09-18 15:00:00,47.53,47.57,47.27,47.35,266954.0,47.53,47.57,47.27,47.35,266954.0
2015-09-21 09:30:00,47.39,47.86,47.36,47.71,33390.0,47.39,47.86,47.36,47.71,33390.0
2015-09-21 10:00:00,47.68,48.05,47.68,47.87,60091.0,47.68,48.05,47.68,47.87,60091.0
2015-09-21 11:00:00,47.87,47.91,47.56,47.6,51370.0,47.87,47.91,47.56,47.6,51370.0
2015-09-21 12:00:00,47.6,47.6,47.32,47.41,42477.0,47.6,47.6,47.32,47.41,42477.0
2015-09-21 13:00:00,47.4,47.71,47.37,47.62,55405.0,47.4,47.71,47.37,47.62,55405.0
2015-09-21 14:00:00,47.62,47.83,47.54,47.81,70142.0,47.62,47.83,47.54,47.81,70142.0
2015-09-21 15:00:00,47.82,47.84,47.59,47.69,88596.0,47.82,47.84,47.59,47.69,88596.0
2015-09-22 09:30:00,47.12,47.32,47.05,47.12,43130.0,47.12,47.32,47.05,47.12,43130.0
2015-09-22 10:00:00,47.12,47.36,47.02,47.1,197173.0,47.12,47.36,47.02,47.1,197173.0
2015-09-22 11:00:00,47.11,47.36,47.11,47.33,179806.0,47.11,47.36,47.11,47.33,179806.0
2015-09-22 12:00:00,47.33,47.43,47.27,47.32,157585.0,47.33,47.43,47.27,47.32,157585.0
2015-09-22 13:00:00,47.31,47.41,47.21,47.34,108931.0,47.31,47.41,47.21,47.34,108931.0
2015-09-22 14:00:00,47.33,47.47,47.25,47.44,161228.0,47.33,47.47,47.25,47.44,161228.0
2015-09-22 15:00:00,47.43,47.57,47.39,47.5,403178.0,47.43,47.57,47.39,47.5,403178.0
2015-09-23 09:30:00,47.52,47.76,47.42,47.63,22264.0,47.52,47.76,47.42,47.63,22264.0
2015-09-23 10:00:00,47.63,47.71,47.49,47.64,87790.0,47.63,47.71,47.49,47.64,87790.0
2015-09-23 11:00:00,47.63,47.68,47.25,47.3,131112.0,47.63,47.68,47.25,47.3,131112.0
2015-09-23 12:00:00,47.32,47.46,47.23,47.44,43366.0,47.32,47.46,47.23,47.44,43366.0
2015-09-23 13:00:00,47.44,47.72,47.4,47.69,77326.0,47.44,47.72,47.4,47.69,77326.0
2015-09-23 14:00:00,47.69,47.72,47.46,47.51,80931.0,47.69,47.72,47.46,47.51,80931.0
2015-09-23 15:00:00,47.51,47.62,47.49,47.58,124699.0,47.51,47.62,47.49,47.58,124699.0
2015-09-24 09:30:00,47.31,47.44,47.02,47.03,32406.0,47.31,47.44,47.02,47.03,32406.0
2015-09-24 10:00:00,47.04,47.17,46.78,46.92,181417.0,47.04,47.17,46.78,46.92,181417.0
2015-09-24 11:00:00,46.91,46.99,46.74,46.9,88371.0,46.91,46.99,46.74,46.9,88371.0
2015-09-24 12:00:00,46.9,47.05,46.82,46.93,100929.0,46.9,47.05,46.82,46.93,100929.0
2015-09-24 13:00:00,46.93,47.02,46.86,46.92,55392.0,46.93,47.02,46.86,46.92,55392.0
2015-09-24 14:00:00,46.92,47.13,46.8,47.05,137705.0,46.92,47.13,46.8,47.05,137705.0
2015-09-24 15:00:00,47.05,47.11,46.89,47.03,269909.0,47.05,47.11,46.89,47.03,269909.0
2015-09-25 09:30:00,47.51,47.59,46.94,47.44,31503.0,47.51,47.59,46.94,47.44,31503.0
2015-09-25 10:00:00,47.43,47.51,47.16,47.48,51621.0,47.43,47.51,47.16,47.48,51621.0
2015-09-25 11:00:00,47.51,47.51,47.22,47.24,65892.0,47.51,47.51,47.22,47.24,65892.0
2015-09-25 12:00:00,47.25,47.25,47.04,47.17,46136.0,47.25,47.25,47.04,47.17,46136.0
2015-09-25 13:00:00,47.18,47.28,47.17,47.2,48319.0,47.18,47.28,47.17,47.2,48319.0
2015-09-25 14:00:00,47.21,47.24,46.67,46.78,65128.0,47.21,47.24,46.67,46.78,65128.0
2015-09-25 15:00:00,46.78,46.86,46.55,46.79,167247.0,46.78,46.86,46.55,46.79,167247.0
2015-09-28 09:30:00,46.59,46.98,46.4,46.73,58796.0,46.59,46.98,46.4,46.73,58796.0
2015-09-28 10:00:00,46.73,46.76,46.33,46.45,112962.0,46.73,46.76,46.33,46.45,112962.0
2015-09-28 11:00:00,46.46,46.54,46.35,46.42,161798.0,46.46,46.54,46.35,46.42,161798.0
2015-09-28 12:00:00,46.41,46.47,46.17,46.17,115646.0,46.41,46.47,46.17,46.17,115646.0
2015-09-28 13:00:00,46.17,46.25,46.13,46.16,221842.0,46.17,46.25,46.13,46.16,221842.0
2015-09-28 14:00:00,46.15,46.44,46.07,46.26,344510.0,46.15,46.44,46.07,46.26,344510.0
2015-09-28 15:00:00,46.26,46.47,46.2,46.26,528622.0,46.26,46.47,46.2,46.26,528622.0
2015-09-29 09:30:00,46.41,46.63,46.19,46.6,60205.0,46.41,46.63,46.19,46.6,60205.0
2015-09-29 10:00:00,46.66,46.75,46.39,46.49,147337.0,46.66,46.75,46.39,46.49,147337.0
2015-09-29 11:00:00,46.48,46.55,46.08,46.11,81372.0,46.48,46.55,46.08,46.11,81372.0
2015-09-29 12:00:00,46.09,46.12,45.79,45.8,59897.0,46.09,46.12,45.79,45.8,59897.0
2015-09-29 13:00:00,45.8,46.12,45.8,46.1,92065.0,45.8,46.12,45.8,46.1,92065.0
2015-09-29 14:00:00,46.09,46.11,45.9,45.92,75977.0,46.09,46.11,45.9,45.92,75977.0
2015-09-29 15:00:00,45.91,46.0,45.58,45.97,371544.0,45.91,46.0,45.58,45.97,371544.0
2015-09-30 09:30:00,46.39,46.74,46.07,46.44,18302.0,46.39,46.74,46.07,46.44,18302.0
2015-09-30 10:00:00,46.4,46.53,46.28,46.32,40058.0,46.4,46.53,46.28,46.32,40058.0
2015-09-30 11:00:00,46.33,46.35,46.0,46.02,80885.0,46.33,46.35,46.0,46.02,80885.0
2015-09-30 12:00:00,46.02,46.08,45.84,45.97,64407.0,46.02,46.08,45.84,45.97,64407.0
2015-09-30 13:00:00,45.99,46.26,45.99,46.14,91307.0,45.99,46.26,45.99,46.14,91307.0
2015-09-30 14:00:00,46.15,46.23,46.07,46.22,131933.0,46.15,46.23,46.07,46.22,131933.0
2015-09-30 15:00:00,46.21,46.24,46.09,46.17,477149.0,46.21,46.24,46.09,46.17,477149.0
2015-10-01 09:30:00,46.17,46.47,46.06,46.14,52792.0,46.17,46.47,46.06,46.14,52792.0
2015-10-01 10:00:00,46.13,46.41,46.02,46.19,130167.0,46.13,46.41,46.02,46.19,130167.0
2015-10-01 11:00:00,46.2,46.35,45.91,45.96,92120.0,46.2,46.35,45.91,45.96,92120.0
2015-10-01 12:00:00,45.96,46.05,45.81,45.98,72403.0,45.96,46.05,45.81,45.98,72403.0
2015-10-01 13:00:00,45.96,46.23,45.86,46.22,96196.0,45.96,46.23,45.86,46.22,96196.0
2015-10-01 14:00:00,46.22,46.45,46.2,46.31,140973.0,46.22,46.45,46.2,46.31,140973.0
2015-10-01 15:00:00,46.32,46.47,46.18,46.4,239337.0,46.32,46.47,46.18,46.4,239337.0
2015-10-02 09:30:00,45.93,46.05,45.55,45.75,63207.0,45.93,46.05,45.55,45.75,63207.0
2015-10-02 10:00:00,45.71,46.12,45.59,46.12,55131.0,45.71,46.12,45.59,46.12,55131.0
2015-10-02 11:00:00,46.12,46.24,45.91,46.22,84166.0,46.12,46.24,45.91,46.22,84166.0
2015-10-02 12:00:00,46.22,46.46,46.17,46.45,118391.0,46.22,46.46,46.17,46.45,118391.0
2015-10-02 13:00:00,46.44,46.57,46.39,46.51,54650.0,46.44,46.57,46.39,46.51,54650.0
2015-10-02 14:00:00,46.5,46.67,46.48,46.58,53486.0,46.5,46.67,46.48,46.58,53486.0
2015-10-02 15:00:00,46.57,46.93,46.53,46.93,231616.0,46.57,46.93,46.53,46.93,231616.0
2015-10-05 09:30:00,47.18,47.5,47.15,47.47,28600.0,47.18,47.5,47.15,47.47,28600.0
2015-10-05 10:00:00,47.48,47.61,47.38,47.48,45270.0,47.48,47.61,47.38,47.48,45270.0
2015-10-05 11:00:00,47.48,47.62,47.48,47.61,36460.0,47.48,47.62,47.48,47.61,36460.0
2015-10-05 12:00:00,47.62,47.62,47.43,47.48,31537.0,47.62,47.62,47.43,47.48,31537.0
2015-10-05 13:00:00,47.49,47.63,47.46,47.55,36184.0,47.49,47.63,47.46,47.55,36184.0
2015-10-05 14:00:00,47.56,47.58,47.49,47.56,52631.0,47.56,47.58,47.49,47.56,52631.0
2015-10-05 15:00:00,47.56,47.63,47.52,47.56,100108.0,47.56,47.63,47.52,47.56,100108.0
2015-10-06 09:30:00,47.63,47.79,47.28,47.77,21377.0,47.63,47.79,47.28,47.77,21377.0
2015-10-06 10:00:00,47.8,47.83,47.47,47.57,56480.0,47.8,47.83,47.47,47.57,56480.0
2015-10-06 11:00:00,47.59,47.61,47.33,47.37,65044.0,47.59,47.61,47.33,47.37,65044.0
2015-10-06 12:00:00,47.37,47.41,47.25,47.3,30369.0,47.37,47.41,47.25,47.3,30369.0
2015-10-06 13:00:00,47.29,47.42,47.24,47.42,26070.0,47.29,47.42,47.24,47.42,26070.0
2015-10-06 14:00:00,47.4,47.53,47.35,47.4,32161.0,47.4,47.53,47.35,47.4,32161.0
2015-10-06 15:00:00,47.39,47.56,47.37,47.53,130417.0,47.39,47.56,47.37,47.53,130417.0
2015-10-07 09:30:00,47.64,47.9,47.48,47.89,26283.0,47.64,47.9,47.48,47.89,26283.0
2015-10-07 10:00:00,47.9,47.9,47.6,47.67,34007.0,47.9,47.9,47.6,47.67,34007.0
2015-10-07 11:00:00,47.64,47.64,47.31,47.56,35155.0,47.64,47.64,47.31,47.56,35155.0
2015-10-07 12:00:00,47.59,47.59,47.25,47.44,26446.0,47.59,47.59,47.25,47.44,26446.0
2015-10-07 13:00:00,47.45,47.65,47.39,47.6,47370.0,47.45,47.65,47.39,47.6,47370.0
2015-10-07 14:00:00,47.61,47.7,47.56,47.62,45001.0,47.61,47.7,47.56,47.62,45001.0
2015-10-07 15:00:00,47.63,47.75,47.49,47.68,247386.0,47.63,47.75,47.49,47.68,247386.0
2015-10-08 09:30:00,47.4,47.77,47.19,47.67,20784.0,47.4,47.77,47.19,47.67,20784.0
2015-10-08 10:00:00,47.68,47.78,47.55,47.66,49860.0,47.68,47.78,47.55,47.66,49860.0
2015-10-08 11:00:00,47.67,47.74,47.57,47.72,58582.0,47.67,47.74,47.57,47.72,58582.0
2015-10-08 12:00:00,47.71,47.8,47.63,47.69,44238.0,47.71,47.8,47.63,47.69,44238.0
2015-10-08 13:00:00,47.69,47.72,47.61,47.69,25692.0,47.69,47.72,47.61,47.69,25692.0
2015-10-08 14:00:00,47.69,47.86,47.62,47.83,60362.0,47.69,47.86,47.62,47.83,60362.0
2015-10-08 15:00:00,47.83,47.97,47.79,47.8,177106.0,47.83,47.97,47.79,47.8,177106.0
2015-10-09 09:30:00,47.85,48.1,47.41,48.06,25822.0,47.85,48.1,47.41,48.06,25822.0
2015-10-09 10:00:00,48.09,48.23,48.03,48.2,39611.0,48.09,48.23,48.03,48.2,39611.0
2015-10-09 11:00:00,48.18,48.18,47.99,48.09,85611.0,48.18,48.18,47.99,48.09,85611.0
2015-10-09 12:00:00,48.1,48.15,48.0,48.12,37557.0,48.1,48.15,48.0,48.12,37557.0
2015-10-09 13:00:00,48.12,48.13,47.97,48.03,45026.0,48.12,48.13,47.97,48.03,45026.0
2015-10-09 14:00:00,48.04,48.12,47.93,48.1,35694.0,48.04,48.12,47.93,48.1,35694.0
2015-10-09 15:00:00,48.11,48.11,47.98,48.03,205088.0,48.11,48.11,47.98,48.03,205088.0
2015-10-12 09:30:00,47.83,48.07,47.68,48.07,32690.0,47.83,48.07,47.68,48.07,32690.0
2015-10-12 10:00:00,48.07,48.14,47.87,48.03,44616.0,48.07,48.14,47.87,48.03,44616.0
2015-10-12 11:00:00,48.02,48.25,47.95,48.25,49535.0,48.02,48.25,47.95,48.25,49535.0
2015-10-12 12:00:00,48.26,48.27,48.09,48.15,35017.0,48.26,48.27,48.09,48.15,35017.0
2015-10-12 13:00:00,48.16,48.16,48.0,48.0,37195.0,48.16,48.16,48.0,48.0,37195.0
2015-10-12 14:00:00,48.0,48.14,47.99,48.12,39515.0,48.0,48.14,47.99,48.12,39515.0
2015-10-12 15:00:00,48.11,48.14,47.98,48.1,164567.0,48.11,48.14,47.98,48.1,164567.0
2015-10-13 09:30:00,47.93,48.0,47.14,47.96,16764.0,47.93,48.0,47.14,47.96,16764.0
2015-10-13 10:00:00,47.94,48.17,47.93,48.05,36203.0,47.94,48.17,47.93,48.05,36203.0
2015-10-13 11:00:00,48.06,48.11,47.99,48.01,47893.0,48.06,48.11,47.99,48.01,47893.0
2015-10-13 12:00:00,48.02,48.08,47.86,47.87,25019.0,48.02,48.08,47.86,47.87,25019.0
2015-10-13 13:00:00,47.84,47.86,47.71,47.76,19697.0,47.84,47.86,47.71,47.76,19697.0
2015-10-13 14:00:00,47.74,47.86,47.72,47.8,39505.0,47.74,47.86,47.72,47.8,39505.0
2015-10-13 15:00:00,47.81,47.84,47.55,47.61,101022.0,47.81,47.84,47.55,47.61,101022.0
2015-10-14 09:30:00,47.52,47.88,47.52,47.8,23064.0,47.52,47.88,47.52,47.8,23064.0
2015-10-14 10:00:00,47.8,47.89,47.57,47.62,39000.0,47.8,47.89,47.57,47.62,39000.0
2015-10-14 11:00:00,47.62,47.8,47.6,47.7,53754.0,47.62,47.8,47.6,47.7,53754.0
2015-10-14 12:00:00,47.71,47.9,47.66,47.87,52630.0,47.71,47.9,47.66,47.87,52630.0
2015-10-14 13:00:00,47.88,47.9,47.73,47.74,47458.0,47.88,47.9,47.73,47.74,47458.0
2015-10-14 14:00:00,47.72,47.76,47.47,47.52,35072.0,47.72,47.76,47.47,47.52,35072.0
2015-10-14 15:00:00,47.53,47.64,47.47,47.56,86111.0,47.53,47.64,47.47,47.56,86111.0
2015-10-15 09:30:00,47.58,47.9,46.01,47.69,24425.0,47.58,47.9,46.01,47.69,24425.0
2015-10-15 10:00:00,47.69,47.78,47.61,47.69,27170.0,47.69,47.78,47.61,47.69,27170.0
2015-10-15 11:00:00,47.67,47.75,47.44,47.44,26260.0,47.67,47.75,47.44,47.44,26260.0
2015-10-15 12:00:00,47.43,47.45,47.39,47.42,39960.0,47.43,47.45,47.39,47.42,39960.0
2015-10-15 13:00:00,47.42,47.67,47.4,47.67,29781.0,47.42,47.67,47.4,47.67,29781.0
2015-10-15 14:00:00,47.68,48.0,47.68,47.94,65838.0,47.68,48.0,47.68,47.94,65838.0
2015-10-15 15:00:00,47.91,48.05,47.87,48.03,232571.0,47.91,48.05,47.87,48.03,232571.0
2015-10-16 09:30:00,48.11,48.22,47.99,48.05,25160.0,48.11,48.22,47.99,48.05,25160.0
2015-10-16 10:00:00,48.07,48.19,47.92,48.16,148827.0,48.07,48.19,47.92,48.16,148827.0
2015-10-16 11:00:00,48.15,48.34,48.14,48.34,120473.0,48.15,48.34,48.14,48.34,120473.0
2015-10-16 12:00:00,48.34,48.34,48.14,48.19,92416.0,48.34,48.34,48.14,48.19,92416.0
2015-10-16 13:00:00,48.18,48.25,48.14,48.22,73244.0,48.18,48.25,48.14,48.22,73244.0
2015-10-16 14:00:00,48.23,48.42,48.16,48.41,129399.0,48.23,48.42,48.16,48.41,129399.0
2015-10-16 15:00:00,48.42,48.44,48.34,48.42,230371.0,48.42,48.44,48.34,48.42,230371.0
2015-10-19 09:30:00,48.35,48.43,47.54,48.36,35075.0,48.35,48.43,47.54,48.36,35075.0
2015-10-19 10:00:00,48.39,48.53,48.29,48.46,83424.0,48.39,48.53,48.29,48.46,83424.0
2015-10-19 11:00:00,48.47,48.73,48.42,48.65,49201.0,48.47,48.73,48.42,48.65,49201.0
2015-10-19 12:00:00,48.66,48.67,48.33,48.36,28813.0,48.66,48.67,48.33,48.36,28813.0
2015-10-19 13:00:00,48.36,48.42,48.1,48.23,37236.0,48.36,48.42,48.1,48.23,37236.0
2015-10-19 14:00:00,48.26,48.41,48.21,48.38,42044.0,48.26,48.41,48.21,48.38,42044.0
2015-10-19 15:00:00,48.37,48.43,48.33,48.39,78726.0,48.37,48.43,48.33,48.39,78726.0
2015-10-20 09:30:00,48.51,48.66,48.33,48.58,28668.0,48.51,48.66,48.33,48.58,28668.0
2015-10-20 10:00:00,48.58,48.63,48.39,48.41,24969.0,48.58,48.63,48.39,48.41,24969.0
2015-10-20 11:00:00,48.42,48.42,48.24,48.29,28772.0,48.42,48.42,48.24,48.29,28772.0
2015-10-20 12:00:00,48.29,48.3,48.06,48.22,30351.0,48.29,48.3,48.06,48.22,30351.0
2015-10-20 13:00:00,48.23,48.28,48.11,48.13,19334.0,48.23,48.28,48.11,48.13,19334.0
2015-10-20 14:00:00,48.13,48.29,48.13,48.27,33559.0,48.13,48.29,48.13,48.27,33559.0
2015-10-20 15:00:00,48.28,48.29,48.15,48.18,104245.0,48.28,48.29,48.15,48.18,104245.0
2015-10-21 09:30:00,48.31,48.39,48.11,48.37,19973.0,48.31,48.39,48.11,48.37,19973.0
2015-10-21 10:00:00,48.35,48.35,48.04,48.13,25333.0,48.35,48.35,48.04,48.13,25333.0
2015-10-21 11:00:00,48.15,48.21,48.02,48.18,25637.0,48.15,48.21,48.02,48.18,25637.0
2015-10-21 12:00:00,48.18,48.19,47.98,47.98,25182.0,48.18,48.19,47.98,47.98,25182.0
2015-10-21 13:00:00,47.98,48.02,47.72,47.84,27668.0,47.98,48.02,47.72,47.84,27668.0
2015-10-21 14:00:00,47.75,47.99,47.73,47.9,30504.0,47.75,47.99,47.73,47.9,30504.0
2015-10-21 15:00:00,47.9,47.98,47.61,47.66,137689.0,47.9,47.98,47.61,47.66,137689.0
2015-10-22 09:30:00,48.3,48.92,47.88,48.83,85396.0,48.3,48.92,47.88,48.83,85396.0
2015-10-22 10:00:00,48.84,49.2,48.81,49.2,247129.0,48.84,49.2,48.81,49.2,247129.0
2015-10-22 11:00:00,49.2,49.55,49.07,49.47,209302.0,49.2,49.55,49.07,49.47,209302.0
2015-10-22 12:00:00,49.46,49.64,49.27,49.61,93830.0,49.46,49.64,49.27,49.61,93830.0
2015-10-22 13:00:00,49.61,49.61,49.33,49.35,190640.0,49.61,49.61,49.33,49.35,190640.0
2015-10-22 14:00:00,49.33,49.54,49.24,49.5,164238.0,49.33,49.54,49.24,49.5,164238.0
2015-10-22 15:00:00,49.51,49.51,49.37,49.48,235432.0,49.51,49.51,49.37,49.48,235432.0
2015-10-23 09:30:00,49.87,49.89,49.42,49.79,35691.0,49.87,49.89,49.42,49.79,35691.0
2015-10-23 10:00:00,49.81,49.84,49.4,49.42,64900.0,49.81,49.84,49.4,49.42,64900.0
2015-10-23 11:00:00,49.43,49.62,49.39,49.41,68443.0,49.43,49.62,49.39,49.41,68443.0
2015-10-23 12:00:00,49.42,49.7,49.42,49.49,74971.0,49.42,49.7,49.42,49.49,74971.0
2015-10-23 13:00:00,49.48,49.55,49.44,49.52,57993.0,49.48,49.55,49.44,49.52,57993.0
2015-10-23 14:00:00,49.51,49.9,49.49,49.9,91524.0,49.51,49.9,49.49,49.9,91524.0
2015-10-23 15:00:00,49.89,49.94,49.71,49.74,233906.0,49.89,49.94,49.71,49.74,233906.0
2015-10-26 09:30:00,49.72,49.88,49.55,49.74,27786.0,49.72,49.88,49.55,49.74,27786.0
2015-10-26 10:00:00,49.73,49.94,49.69,49.89,68358.0,49.73,49.94,49.69,49.89,68358.0
2015-10-26 11:00:00,49.9,50.0,49.86,49.9,81187.0,49.9,50.0,49.86,49.9,81187.0
2015-10-26 12:00:00,49.91,49.97,49.88,49.89,55584.0,49.91,49.97,49.88,49.89,55584.0
2015-10-26 13:00:00,49.89,49.97,49.84,49.9,37838.0,49.89,49.97,49.84,49.9,37838.0
2015-10-26 14:00:00,49.9,49.94,49.78,49.94,53463.0,49.9,49.94,49.78,49.94,53463.0
2015-10-26 15:00:00,49.95,49.96,49.88,49.89,157474.0,49.95,49.96,49.88,49.89,157474.0
2015-10-27 09:30:00,49.71,50.44,49.71,50.1,48999.0,49.71,50.44,49.71,50.1,48999.0
2015-10-27 10:00:00,50.09,50.09,49.59,49.8,56409.0,50.09,50.09,49.59,49.8,56409.0
2015-10-27 11:00:00,49.8,49.95,49.72,49.78,53998.0,49.8,49.95,49.72,49.78,53998.0
2015-10-27 12:00:00,49.79,49.83,49.58,49.59,53793.0,49.79,49.83,49.58,49.59,53793.0
2015-10-27 13:00:00,49.58,49.58,49.31,49.35,49815.0,49.58,49.58,49.31,49.35,49815.0
2015-10-27 14:00:00,49.35,49.45,49.23,49.23,56980.0,49.35,49.45,49.23,49.23,56980.0
2015-10-27 15:00:00,49.23,49.41,49.22,49.4,154004.0,49.23,49.41,49.22,49.4,154004.0
2015-10-28 09:30:00,49.86,49.91,48.71,49.81,39785.0,49.86,49.91,48.71,49.81,39785.0
2015-10-28 10:00:00,49.8,50.07,49.76,50.05,106434.0,49.8,50.07,49.76,50.05,106434.0
2015-10-28 11:00:00,50.06,50.15,50.0,50.07,106492.0,50.06,50.15,50.0,50.07,106492.0
2015-10-28 12:00:00,50.06,50.14,50.02,50.04,40794.0,50.06,50.14,50.02,50.04,40794.0
2015-10-28 13:00:00,50.05,50.22,50.02,50.15,61210.0,50.05,50.22,50.02,50.15,61210.0
2015-10-28 14:00:00,50.14,50.14,49.88,50.03,207445.0,50.14,50.14,49.88,50.03,207445.0
2015-10-28 15:00:00,50.03,50.59,50.01,50.59,233175.0,50.03,50.59,50.01,50.59,233175.0
2015-10-29 09:30:00,50.23,50.45,50.01,50.04,53106.0,50.23,50.45,50.01,50.04,53106.0
2015-10-29 10:00:00,50.01,50.25,50.01,50.2,58803.0,50.01,50.25,50.01,50.2,58803.0
2015-10-29 11:00:00,50.18,50.31,50.17,50.25,50920.0,50.18,50.31,50.17,50.25,50920.0
2015-10-29 12:00:00,50.25,50.26,50.12,50.17,30855.0,50.25,50.26,50.12,50.17,30855.0
2015-10-29 13:00:00,50.18,50.18,49.88,49.88,33257.0,50.18,50.18,49.88,49.88,33257.0
2015-10-29 14:00:00,49.87,50.06,49.87,50.03,73455.0,49.87,50.06,49.87,50.03,73455.0
2015-10-29 15:00:00,50.05,50.06,49.97,50.0,112078.0,50.05,50.06,49.97,50.0,112078.0
2015-10-30 09:30:00,49.98,50.09,49.87,49.94,36290.0,49.98,50.09,49.87,49.94,36290.0
2015-10-30 10:00:00,49.96,50.01,49.9,50.0,46762.0,49.96,50.01,49.9,50.0,46762.0
2015-10-30 11:00:00,50.0,50.13,49.97,50.07,147295.0,50.0,50.13,49.97,50.07,147295.0
2015-10-30 12:00:00,50.07,50.1,49.93,50.03,104803.0,50.07,50.1,49.93,50.03,104803.0
2015-10-30 13:00:00,50.03,50.07,49.95,50.07,42429.0,50.03,50.07,49.95,50.07,42429.0
2015-10-30 14:00:00,50.07,50.11,49.97,49.99,63320.0,50.07,50.11,49.97,49.99,63320.0
2015-10-30 15:00:00,49.99,50.09,49.92,49.98,180329.0,49.99,50.09,49.92,49.98,180329.0
2015-11-02 09:30:00,50.09,50.2,49.48,50.17,28506.0,50.09,50.2,49.48,50.17,28506.0
2015-11-02 10:00:00,50.15,50.2,50.07,50.15,83274.0,50.15,50.2,50.07,50.15,83274.0
2015-11-02 11:00:00,50.15,50.26,50.15,50.25,129844.0,50.15,50.26,50.15,50.25,129844.0
2015-11-02 12:00:00,50.26,50.4,50.22,50.39,28820.0,50.26,50.4,50.22,50.39,28820.0
2015-11-02 13:00:00,50.39,50.46,50.36,50.45,17992.0,50.39,50.46,50.36,50.45,17992.0
2015-11-02 14:00:00,50.45,50.62,50.41,50.53,117647.0,50.45,50.62,50.41,50.53,117647.0
2015-11-02 15:00:00,50.52,50.55,50.37,50.41,144486.0,50.52,50.55,50.37,50.41,144486.0
2015-11-03 09:30:00,50.25,50.42,50.05,50.12,20239.0,50.25,50.42,50.05,50.12,20239.0
2015-11-03 10:00:00,50.12,50.2,50.09,50.16,81592.0,50.12,50.2,50.09,50.16,81592.0
2015-11-03 11:00:00,50.17,50.5,50.14,50.48,122926.0,50.17,50.5,50.14,50.48,122926.0
2015-11-03 12:00:00,50.47,50.5,50.37,50.47,18121.0,50.47,50.5,50.37,50.47,18121.0
2015-11-03 13:00:00,50.47,50.67,50.47,50.65,19528.0,50.47,50.67,50.47,50.65,19528.0
2015-11-03 14:00:00,50.65,50.75,50.61,50.71,36159.0,50.65,50.75,50.61,50.71,36159.0
2015-11-03 15:00:00,50.71,50.73,50.5,50.52,101036.0,50.71,50.73,50.5,50.52,101036.0
2015-11-04 09:30:00,50.68,50.9,50.59,50.66,21360.0,50.68,50.9,50.59,50.66,21360.0
2015-11-04 10:00:00,50.7,50.85,50.69,50.73,32153.0,50.7,50.85,50.69,50.73,32153.0
2015-11-04 11:00:00,50.67,50.93,50.66,50.84,41188.0,50.67,50.93,50.66,50.84,41188.0
2015-11-04 12:00:00,50.84,50.99,50.82,50.96,21154.0,50.84,50.99,50.82,50.96,21154.0
2015-11-04 13:00:00,50.97,50.97,50.88,50.9,16179.0,50.97,50.97,50.88,50.9,16179.0
2015-11-04 14:00:00,50.91,51.06,50.9,50.97,45171.0,50.91,51.06,50.9,50.97,45171.0
2015-11-04 15:00:00,50.97,51.05,50.87,51.05,141918.0,50.97,51.05,50.87,51.05,141918.0
2015-11-05 09:30:00,50.88,51.1,50.81,50.99,38760.0,50.88,51.1,50.81,50.99,38760.0
2015-11-05 10:00:00,50.99,51.08,50.68,50.75,60794.0,50.99,51.08,50.68,50.75,60794.0
2015-11-05 11:00:00,50.75,50.77,50.54,50.65,51389.0,50.75,50.77,50.54,50.65,51389.0
2015-11-05 12:00:00,50.66,50.72,50.63,50.66,24491.0,50.66,50.72,50.63,50.66,24491.0
2015-11-05 13:00:00,50.66,50.84,50.64,50.83,28182.0,50.66,50.84,50.64,50.83,28182.0
2015-11-05 14:00:00,50.82,50.84,50.74,50.8,50029.0,50.82,50.84,50.74,50.8,50029.0
2015-11-05 15:00:00,50.81,50.85,50.75,50.84,112136.0,50.81,50.85,50.75,50.84,112136.0
2015-11-06 09:30:00,50.83,50.99,50.62,50.97,22274.0,50.83,50.99,50.62,50.97,22274.0
2015-11-06 10:00:00,50.99,51.26,50.84,51.12,48941.0,50.99,51.26,50.84,51.12,48941.0
2015-11-06 11:00:00,51.12,51.33,51.1,51.25,51497.0,51.12,51.33,51.1,51.25,51497.0
2015-11-06 12:00:00,51.24,51.27,51.14,51.23,37685.0,51.24,51.27,51.14,51.23,37685.0
2015-11-06 13:00:00,51.23,51.43,51.23,51.4,46300.0,51.23,51.43,51.23,51.4,46300.0
2015-11-06 14:00:00,51.4,51.49,51.35,51.38,36029.0,51.4,51.49,51.35,51.38,36029.0
2015-11-06 15:00:00,51.37,51.54,51.37,51.54,89989.0,51.37,51.54,51.37,51.54,89989.0
2015-11-09 09:30:00,51.37,51.45,51.02,51.05,16515.0,51.37,51.45,51.02,51.05,16515.0
2015-11-09 10:00:00,51.07,51.21,50.96,51.19,21701.0,51.07,51.21,50.96,51.19,21701.0
2015-11-09 11:00:00,51.17,51.17,50.85,50.87,23034.0,51.17,51.17,50.85,50.87,23034.0
2015-11-09 12:00:00,50.85,51.04,50.82,51.03,17180.0,50.85,51.04,50.82,51.03,17180.0
2015-11-09 13:00:00,51.03,51.03,50.9,50.96,21831.0,51.03,51.03,50.9,50.96,21831.0
2015-11-09 14:00:00,50.96,51.07,50.9,50.95,28762.0,50.96,51.07,50.9,50.95,28762.0
2015-11-09 15:00:00,50.94,51.28,50.92,51.19,109968.0,50.94,51.28,50.92,51.19,109968.0
2015-11-10 09:30:00,50.88,51.16,50.87,51.1,24651.0,50.88,51.16,50.87,51.1,24651.0
2015-11-10 10:00:00,51.11,51.15,50.84,51.03,33623.0,51.11,51.15,50.84,51.03,33623.0
2015-11-10 11:00:00,51.05,51.09,50.97,51.06,22055.0,51.05,51.09,50.97,51.06,22055.0
2015-11-10 12:00:00,51.07,51.19,51.0,51.12,30218.0,51.07,51.19,51.0,51.12,30218.0
2015-11-10 13:00:00,51.12,51.28,51.04,51.28,40269.0,51.12,51.28,51.04,51.28,40269.0
2015-11-10 14:00:00,51.28,51.44,51.22,51.36,72900.0,51.28,51.44,51.22,51.36,72900.0
2015-11-10 15:00:00,51.34,51.41,51.3,51.39,135297.0,51.34,51.41,51.3,51.39,135297.0
2015-11-11 09:30:00,51.45,51.45,51.13,51.33,53638.0,51.45,51.45,51.13,51.33,53638.0
2015-11-11 10:00:00,51.33,51.49,51.25,51.44,57137.0,51.33,51.49,51.25,51.44,57137.0
2015-11-11 11:00:00,51.44,51.74,51.42,51.73,31512.0,51.44,51.74,51.42,51.73,31512.0
2015-11-11 12:00:00,51.72,51.89,51.72,51.88,21219.0,51.72,51.89,51.72,51.88,21219.0
2015-11-11 13:00:00,51.88,51.9,51.57,51.63,27731.0,51.88,51.9,51.57,51.63,27731.0
2015-11-11 14:00:00,51.62,51.76,51.61,51.61,20598.0,51.62,51.76,51.61,51.61,20598.0
2015-11-11 15:00:00,51.61,51.63,51.49,51.5,71654.0,51.61,51.63,51.49,51.5,71654.0
2015-11-12 09:30:00,51.12,51.42,51.06,51.15,21111.0,51.12,51.42,51.06,51.15,21111.0
2015-11-12 10:00:00,51.12,51.61,51.05,51.61,53365.0,51.12,51.61,51.05,51.61,53365.0
2015-11-12 11:00:00,51.63,51.66,51.34,51.42,27332.0,51.63,51.66,51.34,51.42,27332.0
2015-11-12 12:00:00,51.41,51.42,51.17,51.3,28683.0,51.41,51.42,51.17,51.3,28683.0
2015-11-12 13:00:00,51.3,51.46,51.3,51.35,26847.0,51.3,51.46,51.3,51.35,26847.0
2015-11-12 14:00:00,51.35,51.35,51.15,51.19,34530.0,51.35,51.35,51.15,51.19,34530.0
2015-11-12 15:00:00,51.17,51.34,51.1,51.12,82556.0,51.17,51.34,51.1,51.12,82556.0
2015-11-13 09:30:00,50.94,51.22,50.62,50.67,34366.0,50.94,51.22,50.62,50.67,34366.0
2015-11-13 10:00:00,50.66,50.69,50.19,50.39,60186.0,50.66,50.69,50.19,50.39,60186.0
2015-11-13 11:00:00,50.36,50.72,50.22,50.72,37826.0,50.36,50.72,50.22,50.72,37826.0
2015-11-13 12:00:00,50.72,50.8,50.55,50.65,27453.0,50.72,50.8,50.55,50.65,27453.0
2015-11-13 13:00:00,50.66,50.72,50.58,50.63,37548.0,50.66,50.72,50.58,50.63,37548.0
2015-11-13 14:00:00,50.63,50.67,50.51,50.59,44899.0,50.63,50.67,50.51,50.59,44899.0
2015-11-13 15:00:00,50.59,50.69,50.51,50.56,113357.0,50.59,50.69,50.51,50.56,113357.0
2015-11-16 09:30:00,50.48,51.06,50.48,50.85,22400.0,50.48,51.06,50.48,50.85,22400.0
2015-11-16 10:00:00,50.86,50.9,50.59,50.71,45781.0,50.86,50.9,50.59,50.71,45781.0
2015-11-16 11:00:00,50.74,50.78,50.57,50.75,50157.0,50.74,50.78,50.57,50.75,50157.0
2015-11-16 12:00:00,50.76,50.93,50.74,50.83,33790.0,50.76,50.93,50.74,50.83,33790.0
2015-11-16 13:00:00,50.83,50.91,50.78,50.87,39060.0,50.83,50.91,50.78,50.87,39060.0
2015-11-16 14:00:00,50.89,51.03,50.87,51.02,32320.0,50.89,51.03,50.87,51.02,32320.0
2015-11-16 15:00:00,51.02,51.15,51.01,51.07,80334.0,51.02,51.15,51.01,51.07,80334.0
2015-11-17 09:30:00,51.2,51.67,51.09,51.41,17758.0,51.2,51.67,51.09,51.41,17758.0
2015-11-17 10:00:00,51.39,51.75,51.21,51.7,52099.0,51.39,51.75,51.21,51.7,52099.0
2015-11-17 11:00:00,51.71,51.96,51.66,51.96,56617.0,51.71,51.96,51.66,51.96,56617.0
2015-11-17 12:00:00,51.96,52.06,51.79,51.93,47376.0,51.96,52.06,51.79,51.93,47376.0
2015-11-17 13:00:00,51.94,51.94,51.65,51.77,28875.0,51.94,51.94,51.65,51.77,28875.0
2015-11-17 14:00:00,51.77,51.81,51.46,51.58,32196.0,51.77,51.81,51.46,51.58,32196.0
2015-11-17 15:00:00,51.58,51.65,51.43,51.63,160208.0,51.58,51.65,51.43,51.63,160208.0
2015-11-18 09:30:00,51.54,51.79,51.01,51.04,68199.0,51.54,51.79,51.01,51.04,68199.0
2015-11-18 10:00:00,51.03,51.29,51.0,51.24,65800.0,51.03,51.29,51.0,51.24,65800.0
2015-11-18 11:00:00,51.25,51.74,51.22,51.67,74369.0,51.25,51.74,51.22,51.67,74369.0
2015-11-18 12:00:00,51.65,51.88,51.65,51.88,37013.0,51.65,51.88,51.65,51.88,37013.0
2015-11-18 13:00:00,51.87,51.93,51.76,51.81,35592.0,51.87,51.93,51.76,51.81,35592.0
2015-11-18 14:00:00,51.8,51.99,51.74,51.96,63435.0,51.8,51.99,51.74,51.96,63435.0
2015-11-18 15:00:00,51.96,52.13,51.9,52.11,164386.0,51.96,52.13,51.9,52.11,164386.0
2015-11-19 09:30:00,52.19,52.6,50.96,52.32,43565.0,52.19,52.6,50.96,52.32,43565.0
2015-11-19 10:00:00,52.35,52.66,52.3,52.66,79680.0,52.35,52.66,52.3,52.66,79680.0
2015-11-19 11:00:00,52.67,52.78,52.45,52.45,43943.0,52.67,52.78,52.45,52.45,43943.0
2015-11-19 12:00:00,52.46,52.64,52.46,52.58,34283.0,52.46,52.64,52.46,52.58,34283.0
2015-11-19 13:00:00,52.58,52.64,52.51,52.63,77580.0,52.58,52.64,52.51,52.63,77580.0
2015-11-19 14:00:00,52.63,52.63,52.54,52.55,62945.0,52.63,52.63,52.54,52.55,62945.0
2015-11-19 15:00:00,52.54,52.64,52.45,52.54,135419.0,52.54,52.64,52.45,52.54,135419.0
2015-11-20 09:30:00,51.28,51.28,48.95,48.97,404884.0,51.28,51.28,48.95,48.97,404884.0
2015-11-20 10:00:00,48.99,49.98,48.92,49.76,305506.0,48.99,49.98,48.92,49.76,305506.0
2015-11-20 11:00:00,49.76,49.97,49.63,49.67,212514.0,49.76,49.97,49.63,49.67,212514.0
2015-11-20 12:00:00,49.67,49.76,49.33,49.44,112367.0,49.67,49.76,49.33,49.44,112367.0
2015-11-20 13:00:00,49.44,49.46,49.21,49.21,106052.0,49.44,49.46,49.21,49.21,106052.0
2015-11-20 14:00:00,49.2,49.21,48.26,48.27,361041.0,49.2,49.21,48.26,48.27,361041.0
2015-11-20 15:00:00,48.28,48.47,47.73,48.23,1077543.0,48.28,48.47,47.73,48.23,1077543.0
2015-11-23 09:30:00,48.12,49.03,48.07,48.96,200342.0,48.12,49.03,48.07,48.96,200342.0
2015-11-23 10:00:00,48.96,49.37,48.89,49.28,411390.0,48.96,49.37,48.89,49.28,411390.0
2015-11-23 11:00:00,49.26,49.44,49.22,49.26,144730.0,49.26,49.44,49.22,49.26,144730.0
2015-11-23 12:00:00,49.27,49.43,49.27,49.39,96847.0,49.27,49.43,49.27,49.39,96847.0
2015-11-23 13:00:00,49.38,49.44,49.32,49.43,99312.0,49.38,49.44,49.32,49.43,99312.0
2015-11-23 14:00:00,49.43,49.54,49.31,49.53,112365.0,49.43,49.54,49.31,49.53,112365.0
2015-11-23 15:00:00,49.53,49.64,49.44,49.49,322342.0,49.53,49.64,49.44,49.49,322342.0
2015-11-24 09:30:00,49.25,49.75,49.09,49.54,44508.0,49.25,49.75,49.09,49.54,44508.0
2015-11-24 10:00:00,49.53,49.54,49.39,49.43,88191.0,49.53,49.54,49.39,49.43,88191.0
2015-11-24 11:00:00,49.43,49.46,49.3,49.36,181037.0,49.43,49.46,49.3,49.36,181037.0
2015-11-24 12:00:00,49.37,49.45,49.28,49.34,36188.0,49.37,49.45,49.28,49.34,36188.0
2015-11-24 13:00:00,49.35,49.58,49.32,49.47,68600.0,49.35,49.58,49.32,49.47,68600.0
2015-11-24 14:00:00,49.48,49.65,49.48,49.61,55343.0,49.48,49.65,49.48,49.61,55343.0
2015-11-24 15:00:00,49.62,49.78,49.51,49.52,158697.0,49.62,49.78,49.51,49.52,158697.0
2015-11-25 09:30:00,49.52,49.65,49.48,49.64,25644.0,49.52,49.65,49.48,49.64,25644.0
2015-11-25 10:00:00,49.63,49.7,49.56,49.65,35377.0,49.63,49.7,49.56,49.65,35377.0
2015-11-25 11:00:00,49.67,49.71,49.58,49.67,44085.0,49.67,49.71,49.58,49.67,44085.0
2015-11-25 12:00:00,49.67,49.76,49.64,49.65,29837.0,49.67,49.76,49.64,49.65,29837.0
2015-11-25 13:00:00,49.64,49.82,49.62,49.81,35967.0,49.64,49.82,49.62,49.81,35967.0
2015-11-25 14:00:00,49.83,49.87,49.79,49.83,47635.0,49.83,49.87,49.79,49.83,47635.0
2015-11-25 15:00:00,49.84,49.9,49.76,49.8,111466.0,49.84,49.9,49.76,49.8,111466.0
2015-11-27 09:30:00,49.96,50.01,49.73,49.98,20526.0,49.96,50.01,49.73,49.98,20526.0
2015-11-27 10:00:00,49.95,50.18,49.82,50.15,53787.0,49.95,50.18,49.82,50.15,53787.0
2015-11-27 11:00:00,50.16,50.49,50.16,50.37,67419.0,50.16,50.49,50.16,50.37,67419.0
2015-11-27 12:00:00,50.37,50.53,50.34,50.47,86327.0,50.37,50.53,50.34,50.47,86327.0
2015-11-30 09:30:00,50.94,50.94,50.46,50.53,65219.0,50.94,50.94,50.46,50.53,65219.0
2015-11-30 10:00:00,50.49,50.68,50.32,50.32,97959.0,50.49,50.68,50.32,50.32,97959.0
2015-11-30 11:00:00,50.34,50.45,50.16,50.19,57882.0,50.34,50.45,50.16,50.19,57882.0
2015-11-30 12:00:00,50.18,50.23,50.09,50.1,48074.0,50.18,50.23,50.09,50.1,48074.0
2015-11-30 13:00:00,50.1,50.17,49.99,50.04,152499.0,50.1,50.17,49.99,50.04,152499.0
2015-11-30 14:00:00,50.02,50.11,49.99,50.0,102111.0,50.02,50.11,49.99,50.0,102111.0
2015-11-30 15:00:00,50.01,50.26,49.98,50.07,252922.0,50.01,50.26,49.98,50.07,252922.0
2015-12-01 09:30:00,50.48,50.81,49.95,50.51,58519.0,50.48,50.81,49.95,50.51,58519.0
2015-12-01 10:00:00,50.48,50.56,50.26,50.55,87877.0,50.48,50.56,50.26,50.55,87877.0
2015-12-01 11:00:00,50.54,50.77,50.5,50.72,97128.0,50.54,50.77,50.5,50.72,97128.0
2015-12-01 12:00:00,50.72,50.86,50.65,50.66,53225.0,50.72,50.86,50.65,50.66,53225.0
2015-12-01 13:00:00,50.67,50.74,50.57,50.73,59946.0,50.67,50.74,50.57,50.73,59946.0
2015-12-01 14:00:00,50.73,50.79,50.56,50.59,110701.0,50.73,50.79,50.56,50.59,110701.0
2015-12-01 15:00:00,50.56,50.64,50.46,50.5,314928.0,50.56,50.64,50.46,50.5,314928.0
2015-12-02 09:30:00,50.79,50.86,50.37,50.59,49324.0,50.79,50.86,50.37,50.59,49324.0
2015-12-02 10:00:00,50.59,50.61,50.39,50.58,83203.0,50.59,50.61,50.39,50.58,83203.0
2015-12-02 11:00:00,50.57,50.6,50.47,50.55,148173.0,50.57,50.6,50.47,50.55,148173.0
2015-12-02 12:00:00,50.56,50.73,50.46,50.46,77882.0,50.56,50.73,50.46,50.46,77882.0
2015-12-02 13:00:00,50.47,50.52,50.31,50.37,105561.0,50.47,50.52,50.31,50.37,105561.0
2015-12-02 14:00:00,50.36,50.42,50.13,50.28,91342.0,50.36,50.42,50.13,50.28,91342.0
2015-12-02 15:00:00,50.27,50.28,49.96,50.04,357490.0,50.27,50.28,49.96,50.04,357490.0
2015-12-03 09:30:00,46.31,48.69,46.27,47.8,397492.0,46.31,48.69,46.27,47.8,397492.0
2015-12-03 10:00:00,47.77,47.85,46.93,47.8,357455.0,47.77,47.85,46.93,47.8,357455.0
2015-12-03 11:00:00,47.8,47.8,47.26,47.45,300029.0,47.8,47.8,47.26,47.45,300029.0
2015-12-03 12:00:00,47.46,47.54,47.03,47.16,374198.0,47.46,47.54,47.03,47.16,374198.0
2015-12-03 13:00:00,47.14,47.16,46.46,46.68,217610.0,47.14,47.16,46.46,46.68,217610.0
2015-12-03 14:00:00,46.68,47.11,46.32,46.63,354037.0,46.68,47.11,46.32,46.63,354037.0
2015-12-03 15:00:00,46.63,46.67,46.28,46.56,397471.0,46.63,46.67,46.28,46.56,397471.0
2015-12-04 09:30:00,46.5,47.15,46.32,46.76,108337.0,46.5,47.15,46.32,46.76,108337.0
2015-12-04 10:00:00,46.79,47.08,46.68,47.08,174397.0,46.79,47.08,46.68,47.08,174397.0
2015-12-04 11:00:00,47.08,47.24,46.85,46.9,119395.0,47.08,47.24,46.85,46.9,119395.0
2015-12-04 12:00:00,46.89,47.27,46.82,47.19,51989.0,46.89,47.27,46.82,47.19,51989.0
2015-12-04 13:00:00,47.17,47.35,47.15,47.32,102243.0,47.17,47.35,47.15,47.32,102243.0
2015-12-04 14:00:00,47.3,47.46,47.29,47.46,155814.0,47.3,47.46,47.29,47.46,155814.0
2015-12-04 15:00:00,47.46,47.48,47.22,47.37,211881.0,47.46,47.48,47.22,47.37,211881.0
2015-12-07 09:30:00,47.49,47.54,46.76,46.88,57951.0,47.49,47.54,46.76,46.88,57951.0
2015-12-07 10:00:00,46.87,46.91,46.48,46.5,95462.0,46.87,46.91,46.48,46.5,95462.0
2015-12-07 11:00:00,46.51,46.7,46.35,46.67,68081.0,46.51,46.7,46.35,46.67,68081.0
2015-12-07 12:00:00,46.69,46.69,46.22,46.24,72310.0,46.69,46.69,46.22,46.24,72310.0
2015-12-07 13:00:00,46.25,46.48,46.23,46.36,60621.0,46.25,46.48,46.23,46.36,60621.0
2015-12-07 14:00:00,46.37,46.55,46.2,46.26,91802.0,46.37,46.55,46.2,46.26,91802.0
2015-12-07 15:00:00,46.25,46.29,46.11,46.26,239327.0,46.25,46.29,46.11,46.26,239327.0
2015-12-08 09:30:00,46.0,46.04,45.67,46.04,69166.0,46.0,46.04,45.67,46.04,69166.0
2015-12-08 10:00:00,46.04,46.29,45.86,46.28,143143.0,46.04,46.29,45.86,46.28,143143.0
2015-12-08 11:00:00,46.29,46.44,46.16,46.3,70167.0,46.29,46.44,46.16,46.3,70167.0
2015-12-08 12:00:00,46.28,46.32,46.15,46.29,61197.0,46.28,46.32,46.15,46.29,61197.0
2015-12-08 13:00:00,46.31,46.39,46.15,46.28,69188.0,46.31,46.39,46.15,46.28,69188.0
2015-12-08 14:00:00,46.27,46.3,46.14,46.18,99899.0,46.27,46.3,46.14,46.18,99899.0
2015-12-08 15:00:00,46.17,46.17,45.96,46.07,381143.0,46.17,46.17,45.96,46.07,381143.0
2015-12-09 09:30:00,46.12,46.53,46.07,46.47,69869.0,46.12,46.53,46.07,46.47,69869.0
2015-12-09 10:00:00,46.47,46.78,46.35,46.67,109635.0,46.47,46.78,46.35,46.67,109635.0
2015-12-09 11:00:00,46.64,46.7,46.11,46.11,68279.0,46.64,46.7,46.11,46.11,68279.0
2015-12-09 12:00:00,46.13,46.16,45.58,45.64,62241.0,46.13,46.16,45.58,45.64,62241.0
2015-12-09 13:00:00,45.63,45.87,45.56,45.8,51359.0,45.63,45.87,45.56,45.8,51359.0
2015-12-09 14:00:00,45.8,45.84,45.25,45.4,140424.0,45.8,45.84,45.25,45.4,140424.0
2015-12-09 15:00:00,45.42,45.58,45.3,45.39,414234.0,45.42,45.58,45.3,45.39,414234.0
2015-12-10 09:30:00,45.34,45.6,45.1,45.46,28750.0,45.34,45.6,45.1,45.46,28750.0
2015-12-10 10:00:00,45.53,45.63,45.28,45.5,80453.0,45.53,45.63,45.28,45.5,80453.0
2015-12-10 11:00:00,45.47,45.53,45.3,45.4,65864.0,45.47,45.53,45.3,45.4,65864.0
2015-12-10 12:00:00,45.41,45.45,45.28,45.43,54618.0,45.41,45.45,45.28,45.43,54618.0
2015-12-10 13:00:00,45.4,45.61,45.38,45.55,41620.0,45.4,45.61,45.38,45.55,41620.0
2015-12-10 14:00:00,45.56,45.77,45.51,45.68,47238.0,45.56,45.77,45.51,45.68,47238.0
2015-12-10 15:00:00,45.69,45.7,45.44,45.5,175933.0,45.69,45.7,45.44,45.5,175933.0
2015-12-11 09:30:00,45.25,45.82,44.97,45.27,49587.0,45.25,45.82,44.97,45.27,49587.0
2015-12-11 10:00:00,45.26,45.46,45.2,45.2,60969.0,45.26,45.46,45.2,45.2,60969.0
2015-12-11 11:00:00,45.2,45.31,45.04,45.19,69395.0,45.2,45.31,45.04,45.19,69395.0
2015-12-11 12:00:00,45.19,45.19,44.85,44.98,47430.0,45.19,45.19,44.85,44.98,47430.0
2015-12-11 13:00:00,45.0,45.18,44.98,45.11,37592.0,45.0,45.18,44.98,45.11,37592.0
2015-12-11 14:00:00,45.14,45.21,45.05,45.09,60040.0,45.14,45.21,45.05,45.09,60040.0
2015-12-11 15:00:00,45.09,45.11,44.86,44.96,147340.0,45.09,45.11,44.86,44.96,147340.0
2015-12-14 09:30:00,44.91,45.23,44.9,45.18,40558.0,44.91,45.23,44.9,45.18,40558.0
2015-12-14 10:00:00,45.18,45.32,44.93,45.04,93033.0,45.18,45.32,44.93,45.04,93033.0
2015-12-14 11:00:00,45.09,45.09,44.7,44.84,63449.0,45.09,45.09,44.7,44.84,63449.0
2015-12-14 12:00:00,44.86,45.0,44.71,45.0,60596.0,44.86,45.0,44.71,45.0,60596.0
2015-12-14 13:00:00,44.97,45.05,44.85,45.01,79277.0,44.97,45.05,44.85,45.01,79277.0
2015-12-14 14:00:00,45.02,45.27,44.93,45.22,57153.0,45.02,45.27,44.93,45.22,57153.0
2015-12-14 15:00:00,45.19,45.48,45.03,45.43,249670.0,45.19,45.48,45.03,45.43,249670.0
2015-12-15 09:30:00,45.61,45.89,45.45,45.75,108536.0,45.61,45.89,45.45,45.75,108536.0
2015-12-15 10:00:00,45.76,45.83,45.46,45.55,134470.0,45.76,45.83,45.46,45.55,134470.0
2015-12-15 11:00:00,45.54,45.59,45.38,45.4,109092.0,45.54,45.59,45.38,45.4,109092.0
2015-12-15 12:00:00,45.41,45.68,45.4,45.6,98914.0,45.41,45.68,45.4,45.6,98914.0
2015-12-15 13:00:00,45.6,45.68,45.53,45.61,176399.0,45.6,45.68,45.53,45.61,176399.0
2015-12-15 14:00:00,45.6,45.6,45.31,45.32,277745.0,45.6,45.6,45.31,45.32,277745.0
2015-12-15 15:00:00,45.32,45.37,45.22,45.23,583954.0,45.32,45.37,45.22,45.23,583954.0
2015-12-16 09:30:00,45.41,45.96,45.39,45.53,38135.0,45.41,45.96,45.39,45.53,38135.0
2015-12-16 10:00:00,45.53,45.67,45.43,45.44,88357.0,45.53,45.67,45.43,45.44,88357.0
2015-12-16 11:00:00,45.42,45.58,45.38,45.44,47040.0,45.42,45.58,45.38,45.44,47040.0
2015-12-16 12:00:00,45.43,45.49,45.22,45.23,72049.0,45.43,45.49,45.22,45.23,72049.0
2015-12-16 13:00:00,45.24,45.53,45.21,45.39,54889.0,45.24,45.53,45.21,45.39,54889.0
2015-12-16 14:00:00,45.37,45.74,45.12,45.71,56110.0,45.37,45.74,45.12,45.71,56110.0
2015-12-16 15:00:00,45.73,45.84,45.6,45.71,191394.0,45.73,45.84,45.6,45.71,191394.0
2015-12-17 09:30:00,45.71,45.92,45.55,45.76,34411.0,45.71,45.92,45.55,45.76,34411.0
2015-12-17 10:00:00,45.73,45.89,45.41,45.47,81461.0,45.73,45.89,45.41,45.47,81461.0
2015-12-17 11:00:00,45.47,45.6,45.38,45.54,49691.0,45.47,45.6,45.38,45.54,49691.0
2015-12-17 12:00:00,45.55,45.61,45.36,45.44,52392.0,45.55,45.61,45.36,45.44,52392.0
2015-12-17 13:00:00,45.44,45.61,45.41,45.6,51422.0,45.44,45.61,45.41,45.6,51422.0
2015-12-17 14:00:00,45.59,45.59,45.4,45.48,71251.0,45.59,45.59,45.4,45.48,71251.0
2015-12-17 15:00:00,45.46,45.48,45.21,45.21,145032.0,45.46,45.48,45.21,45.21,145032.0
2015-12-18 09:30:00,45.3,45.5,45.08,45.18,253776.0,45.3,45.5,45.08,45.18,253776.0
2015-12-18 10:00:00,45.2,45.27,45.01,45.22,109000.0,45.2,45.27,45.01,45.22,109000.0
2015-12-18 11:00:00,45.22,45.32,45.16,45.22,66704.0,45.22,45.32,45.16,45.22,66704.0
2015-12-18 12:00:00,45.22,45.22,44.92,44.96,48868.0,45.22,45.22,44.92,44.96,48868.0
2015-12-18 13:00:00,44.96,45.16,44.96,45.13,47565.0,44.96,45.16,44.96,45.13,47565.0
2015-12-18 14:00:00,45.14,45.19,45.05,45.07,54301.0,45.14,45.19,45.05,45.07,54301.0
2015-12-18 15:00:00,45.07,45.1,44.74,44.75,234394.0,45.07,45.1,44.74,44.75,234394.0
2015-12-21 09:30:00,44.78,45.32,44.3,45.06,47191.0,44.78,45.32,44.3,45.06,47191.0
2015-12-21 10:00:00,45.1,45.13,44.9,45.0,73360.0,45.1,45.13,44.9,45.0,73360.0
2015-12-21 11:00:00,45.0,45.02,44.53,44.57,46375.0,45.0,45.02,44.53,44.57,46375.0
2015-12-21 12:00:00,44.55,44.63,44.46,44.61,36498.0,44.55,44.63,44.46,44.61,36498.0
2015-12-21 13:00:00,44.61,44.65,44.52,44.64,40146.0,44.61,44.65,44.52,44.64,40146.0
2015-12-21 14:00:00,44.64,44.66,44.39,44.45,55465.0,44.64,44.66,44.39,44.45,55465.0
2015-12-21 15:00:00,44.45,44.74,44.43,44.74,225317.0,44.45,44.74,44.43,44.74,225317.0
2015-12-22 09:30:00,44.85,45.02,44.62,44.78,32912.0,44.85,45.02,44.62,44.78,32912.0
2015-12-22 10:00:00,44.78,45.31,44.75,45.11,121846.0,44.78,45.31,44.75,45.11,121846.0
2015-12-22 11:00:00,45.1,45.3,45.09,45.2,54156.0,45.1,45.3,45.09,45.2,54156.0
2015-12-22 12:00:00,45.2,45.33,45.06,45.33,43249.0,45.2,45.33,45.06,45.33,43249.0
2015-12-22 13:00:00,45.33,45.4,45.28,45.38,49209.0,45.33,45.4,45.28,45.38,49209.0
2015-12-22 14:00:00,45.38,45.41,45.32,45.35,45284.0,45.38,45.41,45.32,45.35,45284.0
2015-12-22 15:00:00,45.36,45.45,45.25,45.34,114525.0,45.36,45.45,45.25,45.34,114525.0
2015-12-23 09:30:00,45.51,45.65,45.25,45.63,30620.0,45.51,45.65,45.25,45.63,30620.0
2015-12-23 10:00:00,45.64,45.85,45.64,45.83,45368.0,45.64,45.85,45.64,45.83,45368.0
2015-12-23 11:00:00,45.84,45.89,45.71,45.76,44068.0,45.84,45.89,45.71,45.76,44068.0
2015-12-23 12:00:00,45.76,45.89,45.72,45.89,33121.0,45.76,45.89,45.72,45.89,33121.0
2015-12-23 13:00:00,45.89,45.91,45.79,45.84,41064.0,45.89,45.91,45.79,45.84,41064.0
2015-12-23 14:00:00,45.84,45.98,45.84,45.97,73007.0,45.84,45.98,45.84,45.97,73007.0
2015-12-23 15:00:00,45.97,45.97,45.72,45.87,153531.0,45.97,45.97,45.72,45.87,153531.0
2015-12-24 09:30:00,45.73,45.99,45.63,45.69,19772.0,45.73,45.99,45.63,45.69,19772.0
2015-12-24 10:00:00,45.69,45.83,45.63,45.81,41722.0,45.69,45.83,45.63,45.81,41722.0
2015-12-24 11:00:00,45.82,45.83,45.69,45.79,60837.0,45.82,45.83,45.69,45.79,60837.0
2015-12-24 12:00:00,45.8,45.98,45.77,45.79,75176.0,45.8,45.98,45.77,45.79,75176.0
2015-12-28 09:30:00,45.55,45.9,45.55,45.71,20868.0,45.55,45.9,45.55,45.71,20868.0
2015-12-28 10:00:00,45.7,45.76,45.55,45.69,94367.0,45.7,45.76,45.55,45.69,94367.0
2015-12-28 11:00:00,45.66,45.96,45.66,45.93,81155.0,45.66,45.96,45.66,45.93,81155.0
2015-12-28 12:00:00,45.93,45.96,45.76,45.89,31025.0,45.93,45.96,45.76,45.89,31025.0
2015-12-28 13:00:00,45.89,46.16,45.84,45.88,57577.0,45.89,46.16,45.84,45.88,57577.0
2015-12-28 14:00:00,45.87,46.01,45.83,45.99,38561.0,45.87,46.01,45.83,45.99,38561.0
2015-12-28 15:00:00,45.99,46.19,45.91,46.18,172863.0,45.99,46.19,45.91,46.18,172863.0
2015-12-29 09:30:00,46.37,47.0,46.31,46.31,27360.0,46.37,47.0,46.31,46.31,27360.0
2015-12-29 10:00:00,46.32,46.51,46.31,46.41,47460.0,46.32,46.51,46.31,46.41,47460.0
2015-12-29 11:00:00,46.4,46.57,46.22,46.28,101534.0,46.4,46.57,46.22,46.28,101534.0
2015-12-29 12:00:00,46.27,46.27,46.07,46.13,25572.0,46.27,46.27,46.07,46.13,25572.0
2015-12-29 13:00:00,46.13,46.33,46.12,46.33,27912.0,46.13,46.33,46.12,46.33,27912.0
2015-12-29 14:00:00,46.36,46.37,46.25,46.33,61391.0,46.36,46.37,46.25,46.33,61391.0
2015-12-29 15:00:00,46.34,46.46,46.33,46.45,130650.0,46.34,46.46,46.33,46.45,130650.0
2015-12-30 09:30:00,46.28,46.64,46.21,46.31,17784.0,46.28,46.64,46.21,46.31,17784.0
2015-12-30 10:00:00,46.31,46.59,46.24,46.58,58934.0,46.31,46.59,46.24,46.58,58934.0
2015-12-30 11:00:00,46.59,46.61,46.39,46.43,39329.0,46.59,46.61,46.39,46.43,39329.0
2015-12-30 12:00:00,46.43,46.52,46.37,46.42,23651.0,46.43,46.52,46.37,46.42,23651.0
2015-12-30 13:00:00,46.42,46.44,46.28,46.3,31495.0,46.42,46.44,46.28,46.3,31495.0
2015-12-30 14:00:00,46.3,46.42,46.3,46.31,30880.0,46.3,46.42,46.3,46.31,30880.0
2015-12-30 15:00:00,46.31,46.34,46.11,46.13,116113.0,46.31,46.34,46.11,46.13,116113.0
2015-12-31 09:30:00,46.07,46.52,45.68,45.82,22412.0,46.07,46.52,45.68,45.82,22412.0
2015-12-31 10:00:00,45.83,45.91,45.64,45.74,60013.0,45.83,45.91,45.64,45.74,60013.0
2015-12-31 11:00:00,45.74,46.12,45.72,46.12,42241.0,45.74,46.12,45.72,46.12,42241.0
2015-12-31 12:00:00,46.13,46.35,46.13,46.25,75708.0,46.13,46.35,46.13,46.25,75708.0
2015-12-31 13:00:00,46.26,46.28,46.12,46.28,53770.0,46.26,46.28,46.12,46.28,53770.0
2015-12-31 14:00:00,46.29,46.29,45.97,46.08,57402.0,46.29,46.29,45.97,46.08,57402.0
2015-12-31 15:00:00,46.07,46.12,45.61,45.61,250818.0,46.07,46.12,45.61,45.61,250818.0
2016-01-04 09:30:00,44.85,45.11,44.0,44.93,37189.0,44.85,45.11,44.0,44.93,37189.0
2016-01-04 10:00:00,44.94,44.94,44.64,44.75,72093.0,44.94,44.94,44.64,44.75,72093.0
2016-01-04 11:00:00,44.74,45.01,44.63,44.81,76133.0,44.74,45.01,44.63,44.81,76133.0
2016-01-04 12:00:00,44.82,44.94,44.59,44.87,51295.0,44.82,44.94,44.59,44.87,51295.0
2016-01-04 13:00:00,44.86,44.97,44.76,44.78,59361.0,44.86,44.97,44.76,44.78,59361.0
2016-01-04 14:00:00,44.8,44.9,44.67,44.84,66743.0,44.8,44.9,44.67,44.84,66743.0
2016-01-04 15:00:00,44.84,44.93,44.62,44.92,208052.0,44.84,44.93,44.62,44.92,208052.0
2016-01-05 09:30:00,45.15,46.0,44.55,45.1,29380.0,45.15,46.0,44.55,45.1,29380.0
2016-01-05 10:00:00,45.08,45.19,44.77,45.09,64684.0,45.08,45.19,44.77,45.09,64684.0
2016-01-05 11:00:00,45.11,45.15,44.89,44.96,57184.0,45.11,45.15,44.89,44.96,57184.0
2016-01-05 12:00:00,44.95,44.95,44.72,44.81,42199.0,44.95,44.95,44.72,44.81,42199.0
2016-01-05 13:00:00,44.81,45.05,44.72,45.03,59168.0,44.81,45.05,44.72,45.03,59168.0
2016-01-05 14:00:00,45.03,45.03,44.9,44.9,50112.0,45.03,45.03,44.9,44.9,50112.0
2016-01-05 15:00:00,44.91,45.08,44.83,44.97,139469.0,44.91,45.08,44.83,44.97,139469.0
2016-01-06 09:30:00,44.37,44.86,44.06,44.35,46216.0,44.37,44.86,44.06,44.35,46216.0
2016-01-06 10:00:00,44.32,44.57,44.2,44.45,67467.0,44.32,44.57,44.2,44.45,67467.0
2016-01-06 11:00:00,44.45,44.51,44.17,44.18,83019.0,44.45,44.51,44.17,44.18,83019.0
2016-01-06 12:00:00,44.21,44.22,44.05,44.14,43816.0,44.21,44.22,44.05,44.14,43816.0
2016-01-06 13:00:00,44.15,44.22,44.05,44.17,53067.0,44.15,44.22,44.05,44.17,53067.0
2016-01-06 14:00:00,44.14,44.24,43.95,43.99,77682.0,44.14,44.24,43.95,43.99,77682.0
2016-01-06 15:00:00,43.99,44.31,43.96,44.3,194924.0,43.99,44.31,43.96,44.3,194924.0
2016-01-07 09:30:00,43.5,43.99,43.4,43.89,56530.0,43.5,43.99,43.4,43.89,56530.0
2016-01-07 10:00:00,43.87,43.92,43.55,43.85,117450.0,43.87,43.92,43.55,43.85,117450.0
2016-01-07 11:00:00,43.85,43.93,43.39,43.6,92436.0,43.85,43.93,43.39,43.6,92436.0
2016-01-07 12:00:00,43.57,43.67,43.29,43.32,59219.0,43.57,43.67,43.29,43.32,59219.0
2016-01-07 13:00:00,43.33,43.33,43.09,43.25,70163.0,43.33,43.33,43.09,43.25,70163.0
2016-01-07 14:00:00,43.27,43.49,43.15,43.4,81257.0,43.27,43.49,43.15,43.4,81257.0
2016-01-07 15:00:00,43.41,43.47,43.21,43.27,215012.0,43.41,43.47,43.21,43.27,215012.0
2016-01-08 09:30:00,43.46,43.65,43.37,43.62,24115.0,43.46,43.65,43.37,43.62,24115.0
2016-01-08 10:00:00,43.62,43.62,43.01,43.08,56764.0,43.62,43.62,43.01,43.08,56764.0
2016-01-08 11:00:00,43.09,43.12,42.65,42.85,113570.0,43.09,43.12,42.65,42.85,113570.0
2016-01-08 12:00:00,42.83,42.98,42.78,42.8,152176.0,42.83,42.98,42.78,42.8,152176.0
2016-01-08 13:00:00,42.8,42.84,42.63,42.66,124737.0,42.8,42.84,42.63,42.66,124737.0
2016-01-08 14:00:00,42.66,42.69,42.58,42.65,174525.0,42.66,42.69,42.58,42.65,174525.0
2016-01-08 15:00:00,42.64,42.69,42.27,42.35,374632.0,42.64,42.69,42.27,42.35,374632.0
2016-01-11 09:30:00,42.63,42.72,42.29,42.38,51042.0,42.63,42.72,42.29,42.38,51042.0
2016-01-11 10:00:00,42.4,42.52,42.14,42.21,79700.0,42.4,42.52,42.14,42.21,79700.0
2016-01-11 11:00:00,42.21,42.39,42.11,42.32,79742.0,42.21,42.39,42.11,42.32,79742.0
2016-01-11 12:00:00,42.33,42.33,42.05,42.1,40810.0,42.33,42.33,42.05,42.1,40810.0
2016-01-11 13:00:00,42.12,42.17,41.82,41.95,71775.0,42.12,42.17,41.82,41.95,71775.0
2016-01-11 14:00:00,41.97,42.14,41.91,41.97,86633.0,41.97,42.14,41.91,41.97,86633.0
2016-01-11 15:00:00,41.98,42.33,41.88,42.09,375246.0,41.98,42.33,41.88,42.09,375246.0
2016-01-12 09:30:00,42.44,43.02,42.23,42.25,60624.0,42.44,43.02,42.23,42.25,60624.0
2016-01-12 10:00:00,42.27,42.35,41.77,41.91,168236.0,42.27,42.35,41.77,41.91,168236.0
2016-01-12 11:00:00,41.91,42.15,41.69,42.1,123722.0,41.91,42.15,41.69,42.1,123722.0
2016-01-12 12:00:00,42.11,42.21,41.72,41.77,76637.0,42.11,42.21,41.72,41.77,76637.0
2016-01-12 13:00:00,41.77,41.89,41.66,41.8,75525.0,41.77,41.89,41.66,41.8,75525.0
2016-01-12 14:00:00,41.79,41.99,41.56,41.98,102390.0,41.79,41.99,41.56,41.98,102390.0
2016-01-12 15:00:00,41.97,42.1,41.86,42.02,552450.0,41.97,42.1,41.86,42.02,552450.0
2016-01-13 09:30:00,42.11,42.17,41.78,41.81,43945.0,42.11,42.17,41.78,41.81,43945.0
2016-01-13 10:00:00,41.79,41.9,41.48,41.53,119821.0,41.79,41.9,41.48,41.53,119821.0
2016-01-13 11:00:00,41.52,41.54,41.07,41.14,109246.0,41.52,41.54,41.07,41.14,109246.0
2016-01-13 12:00:00,41.15,41.26,40.75,40.9,186765.0,41.15,41.26,40.75,40.9,186765.0
2016-01-13 13:00:00,40.89,41.01,40.71,40.72,164700.0,40.89,41.01,40.71,40.72,164700.0
2016-01-13 14:00:00,40.72,40.8,40.36,40.75,261855.0,40.72,40.8,40.36,40.75,261855.0
2016-01-13 15:00:00,40.74,40.94,40.48,40.53,369286.0,40.74,40.94,40.48,40.53,369286.0
2016-01-14 09:30:00,40.83,40.85,40.2,40.41,106662.0,40.83,40.85,40.2,40.41,106662.0
2016-01-14 10:00:00,40.42,41.11,40.3,40.74,167151.0,40.42,41.11,40.3,40.74,167151.0
2016-01-14 11:00:00,40.78,40.8,40.47,40.78,105240.0,40.78,40.8,40.47,40.78,105240.0
2016-01-14 12:00:00,40.78,41.11,40.69,41.05,88195.0,40.78,41.11,40.69,41.05,88195.0
2016-01-14 13:00:00,41.04,41.35,41.03,41.32,216247.0,41.04,41.35,41.03,41.32,216247.0
2016-01-14 14:00:00,41.33,41.62,41.3,41.6,177126.0,41.33,41.62,41.3,41.6,177126.0
2016-01-14 15:00:00,41.58,41.6,41.2,41.24,273431.0,41.58,41.6,41.2,41.24,273431.0
2016-01-15 09:30:00,40.12,40.72,40.11,40.41,50793.0,40.12,40.72,40.11,40.41,50793.0
2016-01-15 10:00:00,40.4,40.78,40.32,40.58,83389.0,40.4,40.78,40.32,40.58,83389.0
2016-01-15 11:00:00,40.56,40.6,40.33,40.46,82809.0,40.56,40.6,40.33,40.46,82809.0
2016-01-15 12:00:00,40.41,40.42,39.97,40.1,133804.0,40.41,40.42,39.97,40.1,133804.0
2016-01-15 13:00:00,40.1,40.47,39.92,40.44,186894.0,40.1,40.47,39.92,40.44,186894.0
2016-01-15 14:00:00,40.44,40.75,40.28,40.73,94627.0,40.44,40.75,40.28,40.73,94627.0
2016-01-15 15:00:00,40.73,40.97,40.57,40.96,318333.0,40.73,40.97,40.57,40.96,318333.0
2016-01-19 09:30:00,41.26,41.36,40.87,41.03,33197.0,41.26,41.36,40.87,41.03,33197.0
2016-01-19 10:00:00,41.04,41.29,40.96,40.96,79182.0,41.04,41.29,40.96,40.96,79182.0
2016-01-19 11:00:00,40.97,41.08,40.81,40.95,75660.0,40.97,41.08,40.81,40.95,75660.0
2016-01-19 12:00:00,40.96,41.0,40.69,40.72,72786.0,40.96,41.0,40.69,40.72,72786.0
2016-01-19 13:00:00,40.73,40.93,40.68,40.71,44747.0,40.73,40.93,40.68,40.71,44747.0
2016-01-19 14:00:00,40.71,40.72,40.29,40.46,109948.0,40.71,40.72,40.29,40.46,109948.0
2016-01-19 15:00:00,40.46,40.94,40.44,40.7,165944.0,40.46,40.94,40.44,40.7,165944.0
2016-01-20 09:30:00,39.98,40.41,39.66,40.11,79514.0,39.98,40.41,39.66,40.11,79514.0
2016-01-20 10:00:00,40.15,40.3,40.04,40.1,164161.0,40.15,40.3,40.04,40.1,164161.0
2016-01-20 11:00:00,40.1,40.55,40.1,40.22,112389.0,40.1,40.55,40.1,40.22,112389.0
2016-01-20 12:00:00,40.21,40.28,39.86,40.25,75672.0,40.21,40.28,39.86,40.25,75672.0
2016-01-20 13:00:00,40.28,40.59,40.03,40.52,62619.0,40.28,40.59,40.03,40.52,62619.0
2016-01-20 14:00:00,40.49,40.93,40.39,40.78,70914.0,40.49,40.93,40.39,40.78,70914.0
2016-01-20 15:00:00,40.77,41.37,40.74,40.95,294774.0,40.77,41.37,40.74,40.95,294774.0
2016-01-21 09:30:00,40.96,41.08,39.26,40.57,55046.0,40.96,41.08,39.26,40.57,55046.0
2016-01-21 10:00:00,40.56,41.12,40.56,40.75,130077.0,40.56,41.12,40.56,40.75,130077.0
2016-01-21 11:00:00,40.78,41.18,40.67,41.13,133625.0,40.78,41.18,40.67,41.13,133625.0
2016-01-21 12:00:00,41.13,41.23,41.01,41.05,83259.0,41.13,41.23,41.01,41.05,83259.0
2016-01-21 13:00:00,41.07,41.19,40.8,40.97,59324.0,41.07,41.19,40.8,40.97,59324.0
2016-01-21 14:00:00,40.97,41.06,40.61,40.97,75639.0,40.97,41.06,40.61,40.97,75639.0
2016-01-21 15:00:00,40.96,41.03,40.68,40.69,267000.0,40.96,41.03,40.68,40.69,267000.0
2016-01-22 09:30:00,41.14,41.44,40.88,41.43,55538.0,41.14,41.44,40.88,41.43,55538.0
2016-01-22 10:00:00,41.48,41.56,41.2,41.22,78494.0,41.48,41.56,41.2,41.22,78494.0
2016-01-22 11:00:00,41.23,41.39,41.2,41.27,69648.0,41.23,41.39,41.2,41.27,69648.0
2016-01-22 12:00:00,41.29,41.55,41.27,41.53,70936.0,41.29,41.55,41.27,41.53,70936.0
2016-01-22 13:00:00,41.52,41.66,41.41,41.65,78615.0,41.52,41.66,41.41,41.65,78615.0
2016-01-22 14:00:00,41.65,41.73,41.5,41.64,113874.0,41.65,41.73,41.5,41.64,113874.0
2016-01-22 15:00:00,41.63,41.74,41.42,41.72,205768.0,41.63,41.74,41.42,41.72,205768.0
2016-01-25 09:30:00,41.55,41.96,41.21,41.37,27471.0,41.55,41.96,41.21,41.37,27471.0
2016-01-25 10:00:00,41.37,41.48,41.11,41.2,87119.0,41.37,41.48,41.11,41.2,87119.0
2016-01-25 11:00:00,41.15,41.21,41.0,41.12,62221.0,41.15,41.21,41.0,41.12,62221.0
2016-01-25 12:00:00,41.1,41.38,41.09,41.34,65746.0,41.1,41.38,41.09,41.34,65746.0
2016-01-25 13:00:00,41.34,41.5,41.2,41.2,70016.0,41.34,41.5,41.2,41.2,70016.0
2016-01-25 14:00:00,41.2,41.32,41.15,41.27,75413.0,41.2,41.32,41.15,41.27,75413.0
2016-01-25 15:00:00,41.28,41.34,41.01,41.12,295600.0,41.28,41.34,41.01,41.12,295600.0
2016-01-26 09:30:00,41.33,41.54,41.12,41.39,31430.0,41.33,41.54,41.12,41.39,31430.0
2016-01-26 10:00:00,41.37,41.83,41.35,41.79,100187.0,41.37,41.83,41.35,41.79,100187.0
2016-01-26 11:00:00,41.8,41.97,41.69,41.76,81277.0,41.8,41.97,41.69,41.76,81277.0
2016-01-26 12:00:00,41.77,41.95,41.69,41.71,68831.0,41.77,41.95,41.69,41.71,68831.0
2016-01-26 13:00:00,41.69,41.74,41.6,41.67,77093.0,41.69,41.74,41.6,41.67,77093.0
2016-01-26 14:00:00,41.66,41.77,41.65,41.72,74077.0,41.66,41.77,41.65,41.72,74077.0
2016-01-26 15:00:00,41.72,41.87,41.6,41.77,247861.0,41.72,41.87,41.6,41.77,247861.0
2016-01-27 09:30:00,41.55,42.0,41.49,41.6,24245.0,41.55,42.0,41.49,41.6,24245.0
2016-01-27 10:00:00,41.63,41.74,41.5,41.62,66045.0,41.63,41.74,41.5,41.62,66045.0
2016-01-27 11:00:00,41.63,41.9,41.57,41.88,63105.0,41.63,41.9,41.57,41.88,63105.0
2016-01-27 12:00:00,41.87,42.04,41.82,41.93,54251.0,41.87,42.04,41.82,41.93,54251.0
2016-01-27 13:00:00,41.93,41.96,41.73,41.87,58181.0,41.93,41.96,41.73,41.87,58181.0
2016-01-27 14:00:00,41.86,41.94,41.42,41.5,120039.0,41.86,41.94,41.42,41.5,120039.0
2016-01-27 15:00:00,41.52,41.57,41.35,41.51,412183.0,41.52,41.57,41.35,41.51,412183.0
2016-01-28 09:30:00,41.76,41.9,41.62,41.73,25611.0,41.76,41.9,41.62,41.73,25611.0
2016-01-28 10:00:00,41.77,41.77,41.27,41.59,48922.0,41.77,41.77,41.27,41.59,48922.0
2016-01-28 11:00:00,41.59,41.73,41.4,41.47,80324.0,41.59,41.73,41.4,41.47,80324.0
2016-01-28 12:00:00,41.46,41.83,41.45,41.7,62558.0,41.46,41.83,41.45,41.7,62558.0
2016-01-28 13:00:00,41.7,41.75,41.53,41.6,49454.0,41.7,41.75,41.53,41.6,49454.0
2016-01-28 14:00:00,41.58,41.8,41.5,41.52,72956.0,41.58,41.8,41.5,41.52,72956.0
2016-01-28 15:00:00,41.51,41.68,41.47,41.62,221873.0,41.51,41.68,41.47,41.62,221873.0
2016-01-29 09:30:00,41.87,42.32,41.86,42.27,60903.0,41.87,42.32,41.86,42.27,60903.0
2016-01-29 10:00:00,42.27,42.42,42.17,42.25,136459.0,42.27,42.42,42.17,42.25,136459.0
2016-01-29 11:00:00,42.27,42.41,42.21,42.24,69446.0,42.27,42.41,42.21,42.24,69446.0
2016-01-29 12:00:00,42.24,42.48,42.23,42.43,68103.0,42.24,42.48,42.23,42.43,68103.0
2016-01-29 13:00:00,42.43,42.49,42.38,42.48,50285.0,42.43,42.49,42.38,42.48,50285.0
2016-01-29 14:00:00,42.48,42.64,42.43,42.6,72943.0,42.48,42.64,42.43,42.6,72943.0
2016-01-29 15:00:00,42.61,42.9,42.57,42.9,385607.0,42.61,42.9,42.57,42.9,385607.0
2016-02-01 09:30:00,42.62,42.84,42.3,42.7,33311.0,42.62,42.84,42.3,42.7,33311.0
2016-02-01 10:00:00,42.67,42.8,42.47,42.74,78380.0,42.67,42.8,42.47,42.74,78380.0
2016-02-01 11:00:00,42.75,42.8,42.55,42.72,59227.0,42.75,42.8,42.55,42.72,59227.0
2016-02-01 12:00:00,42.72,42.76,42.41,42.47,49752.0,42.72,42.76,42.41,42.47,49752.0
2016-02-01 13:00:00,42.47,42.55,42.36,42.45,37388.0,42.47,42.55,42.36,42.45,37388.0
2016-02-01 14:00:00,42.45,42.59,42.25,42.58,63077.0,42.45,42.59,42.25,42.58,63077.0
2016-02-01 15:00:00,42.58,42.78,42.51,42.55,194421.0,42.58,42.78,42.51,42.55,194421.0
2016-02-02 09:30:00,42.23,43.42,41.2,42.2,26503.0,42.23,43.42,41.2,42.2,26503.0
2016-02-02 10:00:00,42.18,42.41,42.15,42.33,62058.0,42.18,42.41,42.15,42.33,62058.0
2016-02-02 11:00:00,42.32,42.47,42.18,42.21,74789.0,42.32,42.47,42.18,42.21,74789.0
2016-02-02 12:00:00,42.21,42.43,42.09,42.24,77000.0,42.21,42.43,42.09,42.24,77000.0
2016-02-02 13:00:00,42.26,42.32,42.1,42.13,64191.0,42.26,42.32,42.1,42.13,64191.0
2016-02-02 14:00:00,42.15,42.26,42.07,42.11,92274.0,42.15,42.26,42.07,42.11,92274.0
2016-02-02 15:00:00,42.09,42.3,42.04,42.25,257032.0,42.09,42.3,42.04,42.25,257032.0
2016-02-03 09:30:00,42.55,42.94,42.36,42.43,43725.0,42.55,42.94,42.36,42.43,43725.0
2016-02-03 10:00:00,42.42,42.42,41.91,42.33,117455.0,42.42,42.42,41.91,42.33,117455.0
2016-02-03 11:00:00,42.32,42.52,42.12,42.42,104597.0,42.32,42.52,42.12,42.42,104597.0
2016-02-03 12:00:00,42.43,42.55,42.25,42.33,79060.0,42.43,42.55,42.25,42.33,79060.0
2016-02-03 13:00:00,42.34,42.4,42.08,42.09,44682.0,42.34,42.4,42.08,42.09,44682.0
2016-02-03 14:00:00,42.06,42.8,42.06,42.78,90191.0,42.06,42.8,42.06,42.78,90191.0
2016-02-03 15:00:00,42.81,42.81,42.47,42.52,284752.0,42.81,42.81,42.47,42.52,284752.0
2016-02-04 09:30:00,42.75,43.34,42.62,43.03,75497.0,42.75,43.34,42.62,43.03,75497.0
2016-02-04 10:00:00,42.98,43.16,42.72,43.01,95686.0,42.98,43.16,42.72,43.01,95686.0
2016-02-04 11:00:00,43.0,43.0,42.61,42.66,42720.0,43.0,43.0,42.61,42.66,42720.0
2016-02-04 12:00:00,42.67,42.89,42.66,42.77,52976.0,42.67,42.89,42.66,42.77,52976.0
2016-02-04 13:00:00,42.77,42.93,42.63,42.72,86123.0,42.77,42.93,42.63,42.72,86123.0
2016-02-04 14:00:00,42.73,42.74,42.53,42.67,75313.0,42.73,42.74,42.53,42.67,75313.0
2016-02-04 15:00:00,42.65,42.9,42.58,42.85,128169.0,42.65,42.9,42.58,42.85,128169.0
2016-02-05 09:30:00,42.65,42.65,41.73,41.75,47649.0,42.65,42.65,41.73,41.75,47649.0
2016-02-05 10:00:00,41.76,41.85,41.37,41.51,140895.0,41.76,41.85,41.37,41.51,140895.0
2016-02-05 11:00:00,41.52,41.7,41.27,41.63,221332.0,41.52,41.7,41.27,41.63,221332.0
2016-02-05 12:00:00,41.62,41.82,41.58,41.64,113838.0,41.62,41.82,41.58,41.64,113838.0
2016-02-05 13:00:00,41.63,41.81,41.53,41.63,170421.0,41.63,41.81,41.53,41.63,170421.0
2016-02-05 14:00:00,41.63,41.75,41.51,41.66,191994.0,41.63,41.75,41.51,41.66,191994.0
2016-02-05 15:00:00,41.66,41.88,41.57,41.66,429304.0,41.66,41.88,41.57,41.66,429304.0
2016-02-08 09:30:00,41.14,41.6,40.36,40.74,106897.0,41.14,41.6,40.36,40.74,106897.0
2016-02-08 10:00:00,40.71,41.02,40.65,40.83,144230.0,40.71,41.02,40.65,40.83,144230.0
2016-02-08 11:00:00,40.83,40.9,40.56,40.89,163564.0,40.83,40.9,40.56,40.89,163564.0
2016-02-08 12:00:00,40.89,41.07,40.79,40.82,81969.0,40.89,41.07,40.79,40.82,81969.0
2016-02-08 13:00:00,40.81,40.82,40.63,40.66,176538.0,40.81,40.82,40.63,40.66,176538.0
2016-02-08 14:00:00,40.66,40.85,40.57,40.8,147306.0,40.66,40.85,40.57,40.8,147306.0
2016-02-08 15:00:00,40.79,41.44,40.77,41.33,306761.0,40.79,41.44,40.77,41.33,306761.0
2016-02-09 09:30:00,40.76,41.6,40.66,41.2,55157.0,40.76,41.6,40.66,41.2,55157.0
2016-02-09 10:00:00,41.21,41.53,40.62,40.66,216673.0,41.21,41.53,40.62,40.66,216673.0
2016-02-09 11:00:00,40.66,40.98,40.64,40.64,155742.0,40.66,40.98,40.64,40.64,155742.0
2016-02-09 12:00:00,40.65,40.89,40.58,40.73,107078.0,40.65,40.89,40.58,40.73,107078.0
2016-02-09 13:00:00,40.73,40.75,40.5,40.62,121026.0,40.73,40.75,40.5,40.62,121026.0
2016-02-09 14:00:00,40.63,41.12,40.63,41.01,136266.0,40.63,41.12,40.63,41.01,136266.0
2016-02-09 15:00:00,41.02,41.31,40.9,40.96,267624.0,41.02,41.31,40.9,40.96,267624.0
2016-02-10 09:30:00,41.32,42.03,41.29,41.9,121883.0,41.32,42.03,41.29,41.9,121883.0
2016-02-10 10:00:00,41.95,42.04,41.54,41.64,451427.0,41.95,42.04,41.54,41.64,451427.0
2016-02-10 11:00:00,41.63,41.77,41.45,41.66,144521.0,41.63,41.77,41.45,41.66,144521.0
2016-02-10 12:00:00,41.69,41.85,41.52,41.85,148432.0,41.69,41.85,41.52,41.85,148432.0
2016-02-10 13:00:00,41.84,41.86,41.62,41.73,73562.0,41.84,41.86,41.62,41.73,73562.0
2016-02-10 14:00:00,41.73,41.91,41.49,41.52,125370.0,41.73,41.91,41.49,41.52,125370.0
2016-02-10 15:00:00,41.52,41.72,41.34,41.37,314186.0,41.52,41.72,41.34,41.37,314186.0
2016-02-11 09:30:00,40.77,41.75,40.77,41.36,48025.0,40.77,41.75,40.77,41.36,48025.0
2016-02-11 10:00:00,41.31,41.37,41.05,41.3,90229.0,41.31,41.37,41.05,41.3,90229.0
2016-02-11 11:00:00,41.31,41.48,41.2,41.44,108382.0,41.31,41.48,41.2,41.44,108382.0
2016-02-11 12:00:00,41.43,41.56,41.33,41.55,74694.0,41.43,41.56,41.33,41.55,74694.0
2016-02-11 13:00:00,41.56,41.63,41.25,41.32,71821.0,41.56,41.63,41.25,41.32,71821.0
2016-02-11 14:00:00,41.3,41.68,41.07,41.59,115436.0,41.3,41.68,41.07,41.59,115436.0
2016-02-11 15:00:00,41.64,41.66,41.26,41.35,310427.0,41.64,41.66,41.26,41.35,310427.0
2016-02-12 09:30:00,42.19,42.19,40.42,41.43,61134.0,42.19,42.19,40.42,41.43,61134.0
2016-02-12 10:00:00,41.44,42.05,41.39,41.81,296775.0,41.44,42.05,41.39,41.81,296775.0
2016-02-12 11:00:00,41.81,42.3,41.8,42.07,91428.0,41.81,42.3,41.8,42.07,91428.0
2016-02-12 12:00:00,42.04,42.11,41.95,42.01,89977.0,42.04,42.11,41.95,42.01,89977.0
2016-02-12 13:00:00,42.01,42.07,41.82,41.84,111659.0,42.01,42.07,41.82,41.84,111659.0
2016-02-12 14:00:00,41.84,42.0,41.84,41.93,140087.0,41.84,42.0,41.84,41.93,140087.0
2016-02-12 15:00:00,41.94,42.01,41.8,41.92,251602.0,41.94,42.01,41.8,41.92,251602.0
2016-02-16 09:30:00,42.43,42.83,42.25,42.53,70980.0,42.43,42.83,42.25,42.53,70980.0
2016-02-16 10:00:00,42.52,42.93,42.34,42.61,322854.0,42.52,42.93,42.34,42.61,322854.0
2016-02-16 11:00:00,42.63,43.09,42.45,42.79,372167.0,42.63,43.09,42.45,42.79,372167.0
2016-02-16 12:00:00,42.8,43.0,42.77,42.98,213561.0,42.8,43.0,42.77,42.98,213561.0
2016-02-16 13:00:00,42.99,43.17,42.92,43.05,136040.0,42.99,43.17,42.92,43.05,136040.0
2016-02-16 14:00:00,43.06,43.12,42.89,42.96,179395.0,43.06,43.12,42.89,42.96,179395.0
2016-02-16 15:00:00,42.96,43.0,42.87,42.95,521256.0,42.96,43.0,42.87,42.95,521256.0
2016-02-17 09:30:00,43.04,43.36,42.79,43.14,51649.0,43.04,43.36,42.79,43.14,51649.0
2016-02-17 10:00:00,43.13,43.84,43.05,43.73,278661.0,43.13,43.84,43.05,43.73,278661.0
2016-02-17 11:00:00,43.67,43.8,43.33,43.45,109274.0,43.67,43.8,43.33,43.45,109274.0
2016-02-17 12:00:00,43.46,43.75,43.43,43.6,137275.0,43.46,43.75,43.43,43.6,137275.0
2016-02-17 13:00:00,43.61,43.8,43.57,43.59,117688.0,43.61,43.8,43.57,43.59,117688.0
2016-02-17 14:00:00,43.58,43.73,43.5,43.53,143240.0,43.58,43.73,43.5,43.53,143240.0
2016-02-17 15:00:00,43.54,43.68,43.46,43.65,373937.0,43.54,43.68,43.46,43.65,373937.0
2016-02-18 09:30:00,46.2,46.4,44.62,45.27,341976.0,46.2,46.4,44.62,45.27,341976.0
2016-02-18 10:00:00,45.3,45.41,44.44,44.78,332532.0,45.3,45.41,44.44,44.78,332532.0
2016-02-18 11:00:00,44.76,44.8,44.38,44.49,219450.0,44.76,44.8,44.38,44.49,219450.0
2016-02-18 12:00:00,44.48,44.52,44.18,44.25,87996.0,44.48,44.52,44.18,44.25,87996.0
2016-02-18 13:00:00,44.25,44.38,44.17,44.28,136176.0,44.25,44.38,44.17,44.28,136176.0
2016-02-18 14:00:00,44.28,44.35,44.18,44.27,147492.0,44.28,44.35,44.18,44.27,147492.0
2016-02-18 15:00:00,44.27,44.29,43.93,44.0,311708.0,44.27,44.29,43.93,44.0,311708.0
2016-02-19 09:30:00,43.94,44.39,43.46,43.82,68890.0,43.94,44.39,43.46,43.82,68890.0
2016-02-19 10:00:00,43.82,44.17,43.7,43.98,142829.0,43.82,44.17,43.7,43.98,142829.0
2016-02-19 11:00:00,43.97,44.36,43.94,44.22,150712.0,43.97,44.36,43.94,44.22,150712.0
2016-02-19 12:00:00,44.23,44.35,44.14,44.27,107431.0,44.23,44.35,44.14,44.27,107431.0
2016-02-19 13:00:00,44.27,44.62,44.21,44.62,140401.0,44.27,44.62,44.21,44.62,140401.0
2016-02-19 14:00:00,44.63,44.65,44.4,44.45,220144.0,44.63,44.65,44.4,44.45,220144.0
2016-02-19 15:00:00,44.45,44.52,44.43,44.49,300775.0,44.45,44.52,44.43,44.49,300775.0
2016-02-22 09:30:00,44.93,45.22,44.59,44.65,105156.0,44.93,45.22,44.59,44.65,105156.0
2016-02-22 10:00:00,44.65,44.79,44.42,44.46,259026.0,44.65,44.79,44.42,44.46,259026.0
2016-02-22 11:00:00,44.45,44.69,44.42,44.69,260392.0,44.45,44.69,44.42,44.69,260392.0
2016-02-22 12:00:00,44.69,44.81,44.67,44.77,193816.0,44.69,44.81,44.67,44.77,193816.0
2016-02-22 13:00:00,44.76,44.95,44.75,44.93,262964.0,44.76,44.95,44.75,44.93,262964.0
2016-02-22 14:00:00,44.92,44.94,44.71,44.78,331254.0,44.92,44.94,44.71,44.78,331254.0
2016-02-22 15:00:00,44.77,44.81,44.67,44.71,633594.0,44.77,44.81,44.67,44.71,633594.0
2016-02-23 09:30:00,44.69,45.25,44.24,44.49,88680.0,44.69,45.25,44.24,44.49,88680.0
2016-02-23 10:00:00,44.52,44.57,43.72,43.96,220976.0,44.52,44.57,43.72,43.96,220976.0
2016-02-23 11:00:00,43.94,44.27,43.79,44.25,107666.0,43.94,44.27,43.79,44.25,107666.0
2016-02-23 12:00:00,44.25,44.37,44.19,44.32,112759.0,44.25,44.37,44.19,44.32,112759.0
2016-02-23 13:00:00,44.32,44.35,44.13,44.19,108382.0,44.32,44.35,44.13,44.19,108382.0
2016-02-23 14:00:00,44.19,44.22,44.09,44.12,130548.0,44.19,44.22,44.09,44.12,130548.0
2016-02-23 15:00:00,44.13,44.21,44.07,44.1,247690.0,44.13,44.21,44.07,44.1,247690.0
2016-02-24 09:30:00,43.63,43.9,43.4,43.44,75060.0,43.63,43.9,43.4,43.44,75060.0
2016-02-24 10:00:00,43.4,43.52,43.17,43.46,126442.0,43.4,43.52,43.17,43.46,126442.0
2016-02-24 11:00:00,43.46,43.73,43.45,43.69,99568.0,43.46,43.73,43.45,43.69,99568.0
2016-02-24 12:00:00,43.69,43.78,43.64,43.71,62594.0,43.69,43.78,43.64,43.71,62594.0
2016-02-24 13:00:00,43.72,43.89,43.72,43.88,62166.0,43.72,43.89,43.72,43.88,62166.0
2016-02-24 14:00:00,43.88,44.16,43.88,44.01,58846.0,43.88,44.16,43.88,44.01,58846.0
2016-02-24 15:00:00,44.03,44.29,44.03,44.23,171333.0,44.03,44.29,44.03,44.23,171333.0
2016-02-25 09:30:00,44.22,44.75,44.1,44.15,64810.0,44.22,44.75,44.1,44.15,64810.0
2016-02-25 10:00:00,44.15,44.41,44.01,44.25,156912.0,44.15,44.41,44.01,44.25,156912.0
2016-02-25 11:00:00,44.25,44.39,44.12,44.26,257764.0,44.25,44.39,44.12,44.26,257764.0
2016-02-25 12:00:00,44.27,44.28,44.15,44.16,108060.0,44.27,44.28,44.15,44.16,108060.0
2016-02-25 13:00:00,44.16,44.43,44.13,44.43,185440.0,44.16,44.43,44.13,44.43,185440.0
2016-02-25 14:00:00,44.43,44.55,44.37,44.44,130988.0,44.43,44.55,44.37,44.44,130988.0
2016-02-25 15:00:00,44.44,44.56,44.34,44.55,298566.0,44.44,44.56,44.34,44.55,298566.0
2016-02-26 09:30:00,44.76,45.07,44.71,45.03,72644.0,44.76,45.07,44.71,45.03,72644.0
2016-02-26 10:00:00,45.03,45.04,44.82,45.04,98705.0,45.03,45.04,44.82,45.04,98705.0
2016-02-26 11:00:00,45.02,45.26,44.96,45.18,163923.0,45.02,45.26,44.96,45.18,163923.0
2016-02-26 12:00:00,45.16,45.39,45.06,45.35,215624.0,45.16,45.39,45.06,45.35,215624.0
2016-02-26 13:00:00,45.35,45.37,45.09,45.1,86330.0,45.35,45.37,45.09,45.1,86330.0
2016-02-26 14:00:00,45.11,45.26,45.08,45.15,85038.0,45.11,45.26,45.08,45.15,85038.0
2016-02-26 15:00:00,45.15,45.26,45.09,45.21,341199.0,45.15,45.26,45.09,45.21,341199.0
2016-02-29 09:30:00,45.16,45.34,45.08,45.19,54990.0,45.16,45.34,45.08,45.19,54990.0
2016-02-29 10:00:00,45.19,45.33,45.05,45.2,155768.0,45.19,45.33,45.05,45.2,155768.0
2016-02-29 11:00:00,45.22,45.25,45.09,45.12,154210.0,45.22,45.25,45.09,45.12,154210.0
2016-02-29 12:00:00,45.13,45.16,45.09,45.15,106260.0,45.13,45.16,45.09,45.15,106260.0
2016-02-29 13:00:00,45.15,45.2,45.07,45.12,138400.0,45.15,45.2,45.07,45.12,138400.0
2016-02-29 14:00:00,45.12,45.15,45.06,45.07,259682.0,45.12,45.15,45.06,45.07,259682.0
2016-02-29 15:00:00,45.07,45.07,44.74,44.74,628556.0,45.07,45.07,44.74,44.74,628556.0
2016-03-01 09:30:00,44.7,45.29,44.55,45.11,76585.0,44.7,45.29,44.55,45.11,76585.0
2016-03-01 10:00:00,45.1,45.58,45.03,45.5,150281.0,45.1,45.58,45.03,45.5,150281.0
2016-03-01 11:00:00,45.51,45.68,45.46,45.55,136092.0,45.51,45.68,45.46,45.55,136092.0
2016-03-01 12:00:00,45.56,45.74,45.55,45.63,96526.0,45.56,45.74,45.55,45.63,96526.0
2016-03-01 13:00:00,45.63,45.84,45.6,45.72,103208.0,45.63,45.84,45.6,45.72,103208.0
2016-03-01 14:00:00,45.72,45.75,45.63,45.73,124556.0,45.72,45.75,45.63,45.73,124556.0
2016-03-01 15:00:00,45.74,45.89,45.74,45.88,233883.0,45.74,45.89,45.74,45.88,233883.0
2016-03-02 09:30:00,45.67,45.78,44.99,45.6,27914.0,45.67,45.78,44.99,45.6,27914.0
2016-03-02 10:00:00,45.57,45.93,45.53,45.93,107865.0,45.57,45.93,45.53,45.93,107865.0
2016-03-02 11:00:00,45.93,45.98,45.77,45.78,77278.0,45.93,45.98,45.77,45.78,77278.0
2016-03-02 12:00:00,45.77,45.79,45.64,45.71,50812.0,45.77,45.79,45.64,45.71,50812.0
2016-03-02 13:00:00,45.71,45.81,45.67,45.67,62028.0,45.71,45.81,45.67,45.67,62028.0
2016-03-02 14:00:00,45.67,45.76,45.56,45.76,78536.0,45.67,45.76,45.56,45.76,78536.0
2016-03-02 15:00:00,45.75,45.9,45.67,45.89,151353.0,45.75,45.9,45.67,45.89,151353.0
2016-03-03 09:30:00,45.66,45.88,45.37,45.66,33703.0,45.66,45.88,45.37,45.66,33703.0
2016-03-03 10:00:00,45.69,45.71,45.39,45.56,80987.0,45.69,45.71,45.39,45.56,80987.0
2016-03-03 11:00:00,45.58,45.63,45.39,45.54,62747.0,45.58,45.63,45.39,45.54,62747.0
2016-03-03 12:00:00,45.56,45.71,45.54,45.71,49678.0,45.56,45.71,45.54,45.71,49678.0
2016-03-03 13:00:00,45.69,45.89,45.61,45.82,57299.0,45.69,45.89,45.61,45.82,57299.0
2016-03-03 14:00:00,45.83,45.83,45.66,45.67,73856.0,45.83,45.83,45.66,45.67,73856.0
2016-03-03 15:00:00,45.67,45.89,45.6,45.87,253525.0,45.67,45.89,45.6,45.87,253525.0
2016-03-04 09:30:00,45.88,45.92,45.53,45.87,37971.0,45.88,45.92,45.53,45.87,37971.0
2016-03-04 10:00:00,45.86,46.54,45.85,46.5,197690.0,45.86,46.54,45.85,46.5,197690.0
2016-03-04 11:00:00,46.5,46.65,46.2,46.37,168563.0,46.5,46.65,46.2,46.37,168563.0
2016-03-04 12:00:00,46.35,46.67,46.17,46.28,396202.0,46.35,46.67,46.17,46.28,396202.0
2016-03-04 13:00:00,46.28,46.4,46.2,46.35,53303.0,46.28,46.4,46.2,46.35,53303.0
2016-03-04 14:00:00,46.34,46.37,46.15,46.15,76812.0,46.34,46.37,46.15,46.15,76812.0
2016-03-04 15:00:00,46.16,46.28,46.06,46.23,198896.0,46.16,46.28,46.06,46.23,198896.0
2016-03-07 09:30:00,45.95,46.24,45.43,46.09,47617.0,45.95,46.24,45.43,46.09,47617.0
2016-03-07 10:00:00,46.06,46.19,45.97,46.08,65752.0,46.06,46.19,45.97,46.08,65752.0
2016-03-07 11:00:00,46.06,46.26,45.99,46.17,58590.0,46.06,46.26,45.99,46.17,58590.0
2016-03-07 12:00:00,46.15,46.24,46.09,46.16,41314.0,46.15,46.24,46.09,46.16,41314.0
2016-03-07 13:00:00,46.15,46.36,46.02,46.07,72805.0,46.15,46.36,46.02,46.07,72805.0
2016-03-07 14:00:00,46.07,46.1,45.86,45.94,55643.0,46.07,46.1,45.86,45.94,55643.0
2016-03-07 15:00:00,45.95,46.29,45.89,46.13,147982.0,45.95,46.29,45.89,46.13,147982.0
2016-03-08 09:30:00,45.79,46.06,45.39,45.83,28781.0,45.79,46.06,45.39,45.83,28781.0
2016-03-08 10:00:00,45.82,45.85,45.36,45.57,72790.0,45.82,45.85,45.36,45.57,72790.0
2016-03-08 11:00:00,45.58,45.7,45.5,45.69,72856.0,45.58,45.7,45.5,45.69,72856.0
2016-03-08 12:00:00,45.69,45.79,45.63,45.77,70020.0,45.69,45.79,45.63,45.77,70020.0
2016-03-08 13:00:00,45.77,45.95,45.72,45.92,66312.0,45.77,45.95,45.72,45.92,66312.0
2016-03-08 14:00:00,45.91,45.92,45.52,45.56,119143.0,45.91,45.92,45.52,45.56,119143.0
2016-03-08 15:00:00,45.55,45.66,45.45,45.63,287829.0,45.55,45.66,45.45,45.63,287829.0
2016-03-09 09:30:00,45.85,46.02,45.64,45.96,37416.0,45.85,46.02,45.64,45.96,37416.0
2016-03-09 10:00:00,45.97,46.0,45.61,45.62,81893.0,45.97,46.0,45.61,45.62,81893.0
2016-03-09 11:00:00,45.6,45.72,45.55,45.66,88893.0,45.6,45.72,45.55,45.66,88893.0
2016-03-09 12:00:00,45.63,45.67,45.54,45.54,75943.0,45.63,45.67,45.54,45.54,75943.0
2016-03-09 13:00:00,45.55,45.62,45.49,45.61,53178.0,45.55,45.62,45.49,45.61,53178.0
2016-03-09 14:00:00,45.62,45.78,45.62,45.77,88898.0,45.62,45.78,45.62,45.77,88898.0
2016-03-09 15:00:00,45.77,45.81,45.6,45.78,257798.0,45.77,45.81,45.6,45.78,257798.0
2016-03-10 09:30:00,45.86,46.17,45.86,46.1,33375.0,45.86,46.17,45.86,46.1,33375.0
2016-03-10 10:00:00,46.11,46.11,45.49,45.5,39982.0,46.11,46.11,45.49,45.5,39982.0
2016-03-10 11:00:00,45.51,45.55,45.12,45.4,39978.0,45.51,45.55,45.12,45.4,39978.0
2016-03-10 12:00:00,45.38,45.52,45.07,45.25,46436.0,45.38,45.52,45.07,45.25,46436.0
2016-03-10 13:00:00,45.2,45.44,45.06,45.39,43986.0,45.2,45.44,45.06,45.39,43986.0
2016-03-10 14:00:00,45.39,45.67,45.25,45.5,64067.0,45.39,45.67,45.25,45.5,64067.0
2016-03-10 15:00:00,45.51,45.66,45.38,45.53,92725.0,45.51,45.66,45.38,45.53,92725.0
2016-03-11 09:30:00,45.87,45.98,45.72,45.85,19181.0,45.87,45.98,45.72,45.85,19181.0
2016-03-11 10:00:00,45.84,46.18,45.77,46.1,44610.0,45.84,46.18,45.77,46.1,44610.0
2016-03-11 11:00:00,46.1,46.26,46.07,46.13,40587.0,46.1,46.26,46.07,46.13,40587.0
2016-03-11 12:00:00,46.12,46.16,45.97,46.08,50132.0,46.12,46.16,45.97,46.08,50132.0
2016-03-11 13:00:00,46.07,46.07,45.97,46.03,80102.0,46.07,46.07,45.97,46.03,80102.0
2016-03-11 14:00:00,46.02,46.05,45.95,46.0,73728.0,46.02,46.05,45.95,46.0,73728.0
2016-03-11 15:00:00,46.0,46.2,45.99,46.2,181635.0,46.0,46.2,45.99,46.2,181635.0
2016-03-14 09:30:00,46.0,46.19,45.97,46.04,20082.0,46.0,46.19,45.97,46.04,20082.0
2016-03-14 10:00:00,45.98,46.19,45.98,46.07,48359.0,45.98,46.19,45.98,46.07,48359.0
2016-03-14 11:00:00,46.09,46.26,46.01,46.04,41497.0,46.09,46.26,46.01,46.04,41497.0
2016-03-14 12:00:00,46.04,46.34,46.04,46.22,31373.0,46.04,46.34,46.04,46.22,31373.0
2016-03-14 13:00:00,46.23,46.29,46.1,46.13,33853.0,46.23,46.29,46.1,46.13,33853.0
2016-03-14 14:00:00,46.12,46.34,46.09,46.28,44068.0,46.12,46.34,46.09,46.28,44068.0
2016-03-14 15:00:00,46.28,46.34,46.2,46.22,148015.0,46.28,46.34,46.2,46.22,148015.0
2016-03-15 09:30:00,45.92,46.25,45.9,46.21,51290.0,45.92,46.25,45.9,46.21,51290.0
2016-03-15 10:00:00,46.22,46.31,46.18,46.25,131686.0,46.22,46.31,46.18,46.25,131686.0
2016-03-15 11:00:00,46.24,46.28,46.14,46.15,107180.0,46.24,46.28,46.14,46.15,107180.0
2016-03-15 12:00:00,46.14,46.25,46.11,46.17,91086.0,46.14,46.25,46.11,46.17,91086.0
2016-03-15 13:00:00,46.16,46.29,46.15,46.25,106128.0,46.16,46.29,46.15,46.25,106128.0
2016-03-15 14:00:00,46.25,46.4,46.2,46.35,160860.0,46.25,46.4,46.2,46.35,160860.0
2016-03-15 15:00:00,46.36,46.48,46.31,46.44,376494.0,46.36,46.48,46.31,46.44,376494.0
2016-03-16 09:30:00,46.17,46.73,46.17,46.69,44242.0,46.17,46.73,46.17,46.69,44242.0
2016-03-16 10:00:00,46.67,46.77,46.63,46.68,43662.0,46.67,46.77,46.63,46.68,43662.0
2016-03-16 11:00:00,46.68,46.8,46.64,46.67,32398.0,46.68,46.8,46.64,46.67,32398.0
2016-03-16 12:00:00,46.68,46.7,46.53,46.56,30013.0,46.68,46.7,46.53,46.56,30013.0
2016-03-16 13:00:00,46.56,46.6,46.42,46.5,33226.0,46.56,46.6,46.42,46.5,33226.0
2016-03-16 14:00:00,46.51,46.9,46.51,46.71,52370.0,46.51,46.9,46.51,46.71,52370.0
2016-03-16 15:00:00,46.72,46.92,46.72,46.81,127532.0,46.72,46.92,46.72,46.81,127532.0
2016-03-17 09:30:00,46.83,47.07,45.96,47.0,34594.0,46.83,47.07,45.96,47.0,34594.0
2016-03-17 10:00:00,46.98,47.15,46.81,47.15,41747.0,46.98,47.15,46.81,47.15,41747.0
2016-03-17 11:00:00,47.14,47.18,46.91,47.14,42997.0,47.14,47.18,46.91,47.14,42997.0
2016-03-17 12:00:00,47.14,47.34,47.08,47.27,43176.0,47.14,47.34,47.08,47.27,43176.0
2016-03-17 13:00:00,47.28,47.32,47.09,47.18,67777.0,47.28,47.32,47.09,47.18,67777.0
2016-03-17 14:00:00,47.18,47.36,47.15,47.25,69712.0,47.18,47.36,47.15,47.25,69712.0
2016-03-17 15:00:00,47.24,47.44,47.13,47.14,229780.0,47.24,47.44,47.13,47.14,229780.0
2016-03-18 09:30:00,47.02,47.5,46.16,47.49,242790.0,47.02,47.5,46.16,47.49,242790.0
2016-03-18 10:00:00,47.49,47.59,47.41,47.5,79551.0,47.49,47.59,47.41,47.5,79551.0
2016-03-18 11:00:00,47.49,47.58,47.45,47.48,54938.0,47.49,47.58,47.45,47.48,54938.0
2016-03-18 12:00:00,47.47,47.57,47.34,47.42,36854.0,47.47,47.57,47.34,47.42,36854.0
2016-03-18 13:00:00,47.41,47.45,47.23,47.38,51404.0,47.41,47.45,47.23,47.38,51404.0
2016-03-18 14:00:00,47.39,47.75,47.39,47.7,144936.0,47.39,47.75,47.39,47.7,144936.0
2016-03-18 15:00:00,47.7,47.82,47.68,47.78,304796.0,47.7,47.82,47.68,47.78,304796.0
2016-03-21 09:30:00,47.58,47.75,47.51,47.61,28795.0,47.58,47.75,47.51,47.61,28795.0
2016-03-21 10:00:00,47.61,47.68,47.48,47.56,44191.0,47.61,47.68,47.48,47.56,44191.0
2016-03-21 11:00:00,47.55,47.81,47.55,47.68,54912.0,47.55,47.81,47.55,47.68,54912.0
2016-03-21 12:00:00,47.66,47.68,47.5,47.62,36983.0,47.66,47.68,47.5,47.62,36983.0
2016-03-21 13:00:00,47.61,47.76,47.61,47.67,42612.0,47.61,47.76,47.61,47.67,42612.0
2016-03-21 14:00:00,47.68,47.78,47.61,47.64,64654.0,47.68,47.78,47.61,47.64,64654.0
2016-03-21 15:00:00,47.63,47.68,47.53,47.58,130868.0,47.63,47.68,47.53,47.58,130868.0
2016-03-22 09:30:00,47.44,47.72,47.26,47.64,31882.0,47.44,47.72,47.26,47.64,31882.0
2016-03-22 10:00:00,47.63,47.98,47.57,47.94,45570.0,47.63,47.98,47.57,47.94,45570.0
2016-03-22 11:00:00,47.93,47.99,47.8,47.9,41626.0,47.93,47.99,47.8,47.9,41626.0
2016-03-22 12:00:00,47.9,48.14,47.89,48.09,82667.0,47.9,48.14,47.89,48.09,82667.0
2016-03-22 13:00:00,48.08,48.1,47.91,47.93,25801.0,48.08,48.1,47.91,47.93,25801.0
2016-03-22 14:00:00,47.93,48.07,47.92,47.98,41278.0,47.93,48.07,47.92,47.98,41278.0
2016-03-22 15:00:00,47.98,47.99,47.9,47.95,152921.0,47.98,47.99,47.9,47.95,152921.0
2016-03-23 09:30:00,47.85,47.88,47.54,47.56,38967.0,47.85,47.88,47.54,47.56,38967.0
2016-03-23 10:00:00,47.6,47.76,47.49,47.65,59458.0,47.6,47.76,47.49,47.65,59458.0
2016-03-23 11:00:00,47.65,47.76,47.51,47.64,56735.0,47.65,47.76,47.51,47.64,56735.0
2016-03-23 12:00:00,47.63,47.84,47.63,47.83,51512.0,47.63,47.84,47.63,47.83,51512.0
2016-03-23 13:00:00,47.81,47.84,47.74,47.77,64998.0,47.81,47.84,47.74,47.77,64998.0
2016-03-23 14:00:00,47.77,47.83,47.57,47.6,54567.0,47.77,47.83,47.57,47.6,54567.0
2016-03-23 15:00:00,47.61,47.67,47.53,47.56,198264.0,47.61,47.67,47.53,47.56,198264.0
2016-03-24 09:30:00,47.26,47.56,47.1,47.56,22010.0,47.26,47.56,47.1,47.56,22010.0
2016-03-24 10:00:00,47.59,47.75,47.36,47.58,37167.0,47.59,47.75,47.36,47.58,37167.0
2016-03-24 11:00:00,47.58,47.72,47.46,47.59,33445.0,47.58,47.72,47.46,47.59,33445.0
2016-03-24 12:00:00,47.57,47.65,47.4,47.55,27203.0,47.57,47.65,47.4,47.55,27203.0
2016-03-24 13:00:00,47.54,47.73,47.54,47.7,35450.0,47.54,47.73,47.54,47.7,35450.0
2016-03-24 14:00:00,47.69,47.75,47.57,47.67,29441.0,47.69,47.75,47.57,47.67,29441.0
2016-03-24 15:00:00,47.68,47.91,47.63,47.87,236334.0,47.68,47.91,47.63,47.87,236334.0
2016-03-28 09:30:00,47.8,47.93,47.53,47.67,32227.0,47.8,47.93,47.53,47.67,32227.0
2016-03-28 10:00:00,47.7,47.74,47.38,47.38,38835.0,47.7,47.74,47.38,47.38,38835.0
2016-03-28 11:00:00,47.41,47.48,47.31,47.46,70244.0,47.41,47.48,47.31,47.46,70244.0
2016-03-28 12:00:00,47.46,47.74,47.43,47.69,49444.0,47.46,47.74,47.43,47.69,49444.0
2016-03-28 13:00:00,47.69,47.74,47.6,47.68,41561.0,47.69,47.74,47.6,47.68,41561.0
2016-03-28 14:00:00,47.69,47.78,47.54,47.57,51649.0,47.69,47.78,47.54,47.57,51649.0
2016-03-28 15:00:00,47.58,47.74,47.58,47.68,125449.0,47.58,47.74,47.58,47.68,125449.0
2016-03-29 09:30:00,47.62,47.92,47.17,47.89,45586.0,47.62,47.92,47.17,47.89,45586.0
2016-03-29 10:00:00,47.91,47.94,47.77,47.83,97033.0,47.91,47.94,47.77,47.83,97033.0
2016-03-29 11:00:00,47.83,47.92,47.74,47.77,146102.0,47.83,47.92,47.74,47.77,146102.0
2016-03-29 12:00:00,47.76,48.08,47.75,48.07,158206.0,47.76,48.08,47.75,48.07,158206.0
2016-03-29 13:00:00,48.08,48.21,48.0,48.14,34510.0,48.08,48.21,48.0,48.14,34510.0
2016-03-29 14:00:00,48.13,48.34,48.12,48.2,123910.0,48.13,48.34,48.12,48.2,123910.0
2016-03-29 15:00:00,48.2,48.3,48.09,48.28,279128.0,48.2,48.3,48.09,48.28,279128.0
2016-03-30 09:30:00,48.44,48.6,48.3,48.39,36676.0,48.44,48.6,48.3,48.39,36676.0
2016-03-30 10:00:00,48.35,48.43,48.22,48.23,40243.0,48.35,48.43,48.22,48.23,40243.0
2016-03-30 11:00:00,48.23,48.34,48.01,48.19,34763.0,48.23,48.34,48.01,48.19,34763.0
2016-03-30 12:00:00,48.2,48.21,47.94,48.01,161600.0,48.2,48.21,47.94,48.01,161600.0
2016-03-30 13:00:00,48.02,48.12,47.92,48.07,132048.0,48.02,48.12,47.92,48.07,132048.0
2016-03-30 14:00:00,48.08,48.25,48.02,48.19,53372.0,48.08,48.25,48.02,48.19,53372.0
2016-03-30 15:00:00,48.19,48.26,48.07,48.13,155045.0,48.19,48.26,48.07,48.13,155045.0
2016-03-31 09:30:00,48.2,48.41,47.97,48.19,31160.0,48.2,48.41,47.97,48.19,31160.0
2016-03-31 10:00:00,48.19,48.36,48.11,48.24,111588.0,48.19,48.36,48.11,48.24,111588.0
2016-03-31 11:00:00,48.21,48.58,48.21,48.49,116692.0,48.21,48.58,48.21,48.49,116692.0
2016-03-31 12:00:00,48.5,48.54,48.45,48.5,75695.0,48.5,48.54,48.45,48.5,75695.0
2016-03-31 13:00:00,48.49,48.51,48.25,48.25,47944.0,48.49,48.51,48.25,48.25,47944.0
2016-03-31 14:00:00,48.25,48.28,48.11,48.17,92869.0,48.25,48.28,48.11,48.17,92869.0
2016-03-31 15:00:00,48.17,48.49,48.16,48.43,360187.0,48.17,48.49,48.16,48.43,360187.0
2016-04-01 09:30:00,48.24,48.54,48.0,48.42,48283.0,48.24,48.54,48.0,48.42,48283.0
2016-04-01 10:00:00,48.42,48.8,48.39,48.71,107184.0,48.42,48.8,48.39,48.71,107184.0
2016-04-01 11:00:00,48.72,48.88,48.68,48.78,88886.0,48.72,48.88,48.68,48.78,88886.0
2016-04-01 12:00:00,48.77,48.85,48.66,48.8,128013.0,48.77,48.85,48.66,48.8,128013.0
2016-04-01 13:00:00,48.8,48.97,48.78,48.93,99136.0,48.8,48.97,48.78,48.93,99136.0
2016-04-01 14:00:00,48.93,49.11,48.9,49.01,98390.0,48.93,49.11,48.9,49.01,98390.0
2016-04-01 15:00:00,49.01,49.3,48.98,49.28,382414.0,49.01,49.3,48.98,49.28,382414.0
2016-04-04 09:30:00,49.28,49.33,48.94,49.05,61496.0,49.28,49.33,48.94,49.05,61496.0
2016-04-04 10:00:00,49.13,49.25,49.0,49.02,114299.0,49.13,49.25,49.0,49.02,114299.0
2016-04-04 11:00:00,49.0,49.37,49.0,49.16,155711.0,49.0,49.37,49.0,49.16,155711.0
2016-04-04 12:00:00,49.15,49.22,49.07,49.13,51662.0,49.15,49.22,49.07,49.13,51662.0
2016-04-04 13:00:00,49.12,49.13,48.95,48.98,39102.0,49.12,49.13,48.95,48.98,39102.0
2016-04-04 14:00:00,48.99,48.99,48.83,48.87,48312.0,48.99,48.99,48.83,48.87,48312.0
2016-04-04 15:00:00,48.87,48.94,48.8,48.92,133203.0,48.87,48.94,48.8,48.92,133203.0
2016-04-05 09:30:00,48.5,48.89,48.03,48.59,28510.0,48.5,48.89,48.03,48.59,28510.0
2016-04-05 10:00:00,48.64,48.76,48.55,48.63,46219.0,48.64,48.76,48.55,48.63,46219.0
2016-04-05 11:00:00,48.62,48.77,48.52,48.65,39775.0,48.62,48.77,48.52,48.65,39775.0
2016-04-05 12:00:00,48.63,48.66,48.4,48.41,46732.0,48.63,48.66,48.4,48.41,46732.0
2016-04-05 13:00:00,48.41,48.64,48.35,48.59,42276.0,48.41,48.64,48.35,48.59,42276.0
2016-04-05 14:00:00,48.61,48.61,48.49,48.54,163085.0,48.61,48.61,48.49,48.54,163085.0
2016-04-05 15:00:00,48.53,48.54,48.35,48.41,144762.0,48.53,48.54,48.35,48.41,144762.0
2016-04-06 09:30:00,48.41,48.7,48.11,48.2,27503.0,48.41,48.7,48.11,48.2,27503.0
2016-04-06 10:00:00,48.2,48.37,47.97,48.29,46582.0,48.2,48.37,47.97,48.29,46582.0
2016-04-06 11:00:00,48.29,48.41,48.19,48.2,72292.0,48.29,48.41,48.19,48.2,72292.0
2016-04-06 12:00:00,48.2,48.27,48.13,48.15,79565.0,48.2,48.27,48.13,48.15,79565.0
2016-04-06 13:00:00,48.16,48.42,48.14,48.38,270193.0,48.16,48.42,48.14,48.38,270193.0
2016-04-06 14:00:00,48.4,48.44,48.3,48.44,43569.0,48.4,48.44,48.3,48.44,43569.0
2016-04-06 15:00:00,48.44,48.58,48.39,48.57,496743.0,48.44,48.58,48.39,48.57,496743.0
2016-04-07 09:30:00,48.23,48.44,47.93,48.37,22388.0,48.23,48.44,47.93,48.37,22388.0
2016-04-07 10:00:00,48.37,48.46,48.11,48.2,38902.0,48.37,48.46,48.11,48.2,38902.0
2016-04-07 11:00:00,48.17,48.22,48.03,48.19,38201.0,48.17,48.22,48.03,48.19,38201.0
2016-04-07 12:00:00,48.18,48.25,48.04,48.22,138599.0,48.18,48.25,48.04,48.22,138599.0
2016-04-07 13:00:00,48.21,48.35,48.04,48.08,47751.0,48.21,48.35,48.04,48.08,47751.0
2016-04-07 14:00:00,48.07,48.08,47.9,47.92,34161.0,48.07,48.08,47.9,47.92,34161.0
2016-04-07 15:00:00,47.91,48.15,47.86,48.14,181418.0,47.91,48.15,47.86,48.14,181418.0
2016-04-08 09:30:00,48.52,48.83,48.37,48.51,13452.0,48.52,48.83,48.37,48.51,13452.0
2016-04-08 10:00:00,48.48,48.53,48.24,48.24,49422.0,48.48,48.53,48.24,48.24,49422.0
2016-04-08 11:00:00,48.23,48.36,48.04,48.19,18022.0,48.23,48.36,48.04,48.19,18022.0
2016-04-08 12:00:00,48.22,48.28,48.05,48.21,15573.0,48.22,48.28,48.05,48.21,15573.0
2016-04-08 13:00:00,48.21,48.31,48.11,48.29,22553.0,48.21,48.31,48.11,48.29,22553.0
2016-04-08 14:00:00,48.27,48.34,48.12,48.14,31401.0,48.27,48.34,48.12,48.14,31401.0
2016-04-08 15:00:00,48.16,48.25,48.04,48.25,91808.0,48.16,48.25,48.04,48.25,91808.0
2016-04-11 09:30:00,48.39,48.58,47.77,48.57,32221.0,48.39,48.58,47.77,48.57,32221.0
2016-04-11 10:00:00,48.56,48.69,48.26,48.26,35954.0,48.56,48.69,48.26,48.26,35954.0
2016-04-11 11:00:00,48.24,48.28,48.0,48.13,31069.0,48.24,48.28,48.0,48.13,31069.0
2016-04-11 12:00:00,48.13,48.31,48.09,48.29,42139.0,48.13,48.31,48.09,48.29,42139.0
2016-04-11 13:00:00,48.28,48.33,48.15,48.18,28780.0,48.28,48.33,48.15,48.18,28780.0
2016-04-11 14:00:00,48.18,48.23,48.07,48.18,33776.0,48.18,48.23,48.07,48.18,33776.0
2016-04-11 15:00:00,48.18,48.19,47.85,47.86,63319.0,48.18,48.19,47.85,47.86,63319.0
2016-04-12 09:30:00,47.95,48.44,47.8,47.89,11281.0,47.95,48.44,47.8,47.89,11281.0
2016-04-12 10:00:00,47.89,47.99,47.35,47.6,71725.0,47.89,47.99,47.35,47.6,71725.0
2016-04-12 11:00:00,47.67,47.8,47.59,47.67,38850.0,47.67,47.8,47.59,47.67,38850.0
2016-04-12 12:00:00,47.68,47.9,47.61,47.86,20258.0,47.68,47.9,47.61,47.86,20258.0
2016-04-12 13:00:00,47.86,47.96,47.75,47.94,26349.0,47.86,47.96,47.75,47.94,26349.0
2016-04-12 14:00:00,47.95,47.95,47.81,47.83,30177.0,47.95,47.95,47.81,47.83,30177.0
2016-04-12 15:00:00,47.84,47.95,47.75,47.82,97712.0,47.84,47.95,47.75,47.82,97712.0
2016-04-13 09:30:00,48.08,48.33,47.88,47.98,21336.0,48.08,48.33,47.88,47.98,21336.0
2016-04-13 10:00:00,48.03,48.06,47.83,47.83,39093.0,48.03,48.06,47.83,47.83,39093.0
2016-04-13 11:00:00,47.88,48.21,47.86,48.02,61447.0,47.88,48.21,47.86,48.02,61447.0
2016-04-13 12:00:00,48.02,48.11,47.95,48.02,26808.0,48.02,48.11,47.95,48.02,26808.0
2016-04-13 13:00:00,48.04,48.22,47.98,48.12,99742.0,48.04,48.22,47.98,48.12,99742.0
2016-04-13 14:00:00,48.15,48.3,48.14,48.21,33824.0,48.15,48.3,48.14,48.21,33824.0
2016-04-13 15:00:00,48.22,48.37,48.18,48.25,249541.0,48.22,48.37,48.18,48.25,249541.0
2016-04-14 09:30:00,48.22,48.36,48.15,48.17,19163.0,48.22,48.36,48.15,48.17,19163.0
2016-04-14 10:00:00,48.2,48.43,48.19,48.28,23281.0,48.2,48.43,48.19,48.28,23281.0
2016-04-14 11:00:00,48.28,48.46,48.23,48.39,34460.0,48.28,48.46,48.23,48.39,34460.0
2016-04-14 12:00:00,48.4,48.43,48.3,48.32,41636.0,48.4,48.43,48.3,48.32,41636.0
2016-04-14 13:00:00,48.32,48.37,48.18,48.24,46847.0,48.32,48.37,48.18,48.24,46847.0
2016-04-14 14:00:00,48.24,48.29,48.17,48.24,39302.0,48.24,48.29,48.17,48.24,39302.0
2016-04-14 15:00:00,48.25,48.28,48.05,48.1,213761.0,48.25,48.28,48.05,48.1,213761.0
2016-04-15 09:30:00,47.92,48.34,47.92,48.29,25761.0,47.92,48.34,47.92,48.29,25761.0
2016-04-15 10:00:00,48.3,48.48,48.27,48.46,54056.0,48.3,48.48,48.27,48.46,54056.0
2016-04-15 11:00:00,48.47,48.5,48.37,48.43,54845.0,48.47,48.5,48.37,48.43,54845.0
2016-04-15 12:00:00,48.41,48.49,48.31,48.45,87942.0,48.41,48.49,48.31,48.45,87942.0
2016-04-15 13:00:00,48.44,48.46,48.35,48.41,96637.0,48.44,48.46,48.35,48.41,96637.0
2016-04-15 14:00:00,48.41,48.48,48.37,48.43,73598.0,48.41,48.48,48.37,48.43,73598.0
2016-04-15 15:00:00,48.46,48.49,48.29,48.38,236399.0,48.46,48.49,48.29,48.38,236399.0
2016-04-18 09:30:00,48.22,48.61,47.85,48.6,26256.0,48.22,48.61,47.85,48.6,26256.0
2016-04-18 10:00:00,48.54,48.83,48.5,48.69,45061.0,48.54,48.83,48.5,48.69,45061.0
2016-04-18 11:00:00,48.69,48.76,48.61,48.74,34403.0,48.69,48.76,48.61,48.74,34403.0
2016-04-18 12:00:00,48.75,48.92,48.73,48.77,32804.0,48.75,48.92,48.73,48.77,32804.0
2016-04-18 13:00:00,48.77,48.93,48.69,48.92,26930.0,48.77,48.93,48.69,48.92,26930.0
2016-04-18 14:00:00,48.9,48.99,48.87,48.92,35581.0,48.9,48.99,48.87,48.92,35581.0
2016-04-18 15:00:00,48.94,48.98,48.81,48.86,102239.0,48.94,48.98,48.81,48.86,102239.0
2016-04-19 09:30:00,49.0,49.1,48.78,48.99,38188.0,49.0,49.1,48.78,48.99,38188.0
2016-04-19 10:00:00,49.04,49.22,48.94,49.11,58820.0,49.04,49.22,48.94,49.11,58820.0
2016-04-19 11:00:00,49.1,49.19,48.84,48.84,35461.0,49.1,49.19,48.84,48.84,35461.0
2016-04-19 12:00:00,48.86,48.93,48.76,48.88,53871.0,48.86,48.93,48.76,48.88,53871.0
2016-04-19 13:00:00,48.88,49.09,48.88,49.06,45749.0,48.88,49.09,48.88,49.06,45749.0
2016-04-19 14:00:00,49.06,49.19,49.04,49.1,66857.0,49.06,49.19,49.04,49.1,66857.0
2016-04-19 15:00:00,49.11,49.24,49.05,49.24,181304.0,49.11,49.24,49.05,49.24,181304.0
2016-04-20 09:30:00,49.03,49.35,48.68,48.83,48063.0,49.03,49.35,48.68,48.83,48063.0
2016-04-20 10:00:00,48.85,48.92,48.51,48.58,73722.0,48.85,48.92,48.51,48.58,73722.0
2016-04-20 11:00:00,48.59,48.93,48.53,48.8,74239.0,48.59,48.93,48.53,48.8,74239.0
2016-04-20 12:00:00,48.81,48.82,48.59,48.76,40289.0,48.81,48.82,48.59,48.76,40289.0
2016-04-20 13:00:00,48.74,48.8,48.62,48.77,28453.0,48.74,48.8,48.62,48.77,28453.0
2016-04-20 14:00:00,48.78,48.85,48.73,48.84,52366.0,48.78,48.85,48.73,48.84,52366.0
2016-04-20 15:00:00,48.84,48.85,48.54,48.58,162221.0,48.84,48.85,48.54,48.58,162221.0
2016-04-21 09:30:00,48.77,48.94,48.54,48.82,37666.0,48.77,48.94,48.54,48.82,37666.0
2016-04-21 10:00:00,48.82,49.16,48.74,49.0,69020.0,48.82,49.16,48.74,49.0,69020.0
2016-04-21 11:00:00,49.04,49.12,48.84,49.04,69589.0,49.04,49.12,48.84,49.04,69589.0
2016-04-21 12:00:00,49.04,49.17,48.92,49.14,124088.0,49.04,49.17,48.92,49.14,124088.0
2016-04-21 13:00:00,49.13,49.3,49.11,49.2,82129.0,49.13,49.3,49.11,49.2,82129.0
2016-04-21 14:00:00,49.22,49.25,49.11,49.19,48933.0,49.22,49.25,49.11,49.19,48933.0
2016-04-21 15:00:00,49.19,49.31,49.11,49.11,157431.0,49.19,49.31,49.11,49.11,157431.0
2016-04-22 09:30:00,48.89,49.28,48.58,49.07,46208.0,48.89,49.28,48.58,49.07,46208.0
2016-04-22 10:00:00,49.08,49.1,48.72,48.76,83422.0,49.08,49.1,48.72,48.76,83422.0
2016-04-22 11:00:00,48.8,48.87,48.72,48.84,31245.0,48.8,48.87,48.72,48.84,31245.0
2016-04-22 12:00:00,48.88,48.98,48.82,48.91,28947.0,48.88,48.98,48.82,48.91,28947.0
2016-04-22 13:00:00,48.96,49.06,48.87,48.93,49054.0,48.96,49.06,48.87,48.93,49054.0
2016-04-22 14:00:00,48.91,49.06,48.91,49.02,49601.0,48.91,49.06,48.91,49.02,49601.0
2016-04-22 15:00:00,49.01,49.1,48.94,49.05,158553.0,49.01,49.1,48.94,49.05,158553.0
2016-04-25 09:30:00,49.04,49.19,48.87,48.96,28951.0,49.04,49.19,48.87,48.96,28951.0
2016-04-25 10:00:00,48.96,49.03,48.85,48.86,55334.0,48.96,49.03,48.85,48.86,55334.0
2016-04-25 11:00:00,48.84,48.88,48.75,48.8,54749.0,48.84,48.88,48.75,48.8,54749.0
2016-04-25 12:00:00,48.79,48.87,48.71,48.75,46746.0,48.79,48.87,48.71,48.75,46746.0
2016-04-25 13:00:00,48.73,48.84,48.68,48.79,44069.0,48.73,48.84,48.68,48.79,44069.0
2016-04-25 14:00:00,48.79,48.81,48.66,48.79,101389.0,48.79,48.81,48.66,48.79,101389.0
2016-04-25 15:00:00,48.78,48.84,48.71,48.84,137028.0,48.78,48.84,48.71,48.84,137028.0
2016-04-26 09:30:00,48.82,49.13,48.51,48.91,38195.0,48.82,49.13,48.51,48.91,38195.0
2016-04-26 10:00:00,48.93,48.95,48.27,48.27,108447.0,48.93,48.95,48.27,48.27,108447.0
2016-04-26 11:00:00,48.28,48.51,48.26,48.46,73856.0,48.28,48.51,48.26,48.46,73856.0
2016-04-26 12:00:00,48.47,48.62,48.4,48.45,124839.0,48.47,48.62,48.4,48.45,124839.0
2016-04-26 13:00:00,48.44,48.51,48.36,48.48,79610.0,48.44,48.51,48.36,48.48,79610.0
2016-04-26 14:00:00,48.48,48.51,48.39,48.4,63774.0,48.48,48.51,48.39,48.4,63774.0
2016-04-26 15:00:00,48.4,48.57,48.37,48.49,168678.0,48.4,48.57,48.37,48.49,168678.0
2016-04-27 09:30:00,48.5,48.81,48.5,48.69,36036.0,48.5,48.81,48.5,48.69,36036.0
2016-04-27 10:00:00,48.7,48.79,48.28,48.55,52832.0,48.7,48.79,48.28,48.55,52832.0
2016-04-27 11:00:00,48.54,48.66,48.48,48.58,47876.0,48.54,48.66,48.48,48.58,47876.0
2016-04-27 12:00:00,48.56,48.6,48.43,48.46,30946.0,48.56,48.6,48.43,48.46,30946.0
2016-04-27 13:00:00,48.47,48.5,48.28,48.37,44139.0,48.47,48.5,48.28,48.37,44139.0
2016-04-27 14:00:00,48.37,48.53,48.27,48.52,35781.0,48.37,48.53,48.27,48.52,35781.0
2016-04-27 15:00:00,48.52,48.7,48.51,48.61,94948.0,48.52,48.7,48.51,48.61,94948.0
2016-04-28 09:30:00,48.39,48.92,48.05,48.42,61974.0,48.39,48.92,48.05,48.42,61974.0
2016-04-28 10:00:00,48.43,48.77,48.41,48.77,63910.0,48.43,48.77,48.41,48.77,63910.0
2016-04-28 11:00:00,48.77,48.92,48.73,48.82,48984.0,48.77,48.92,48.73,48.82,48984.0
2016-04-28 12:00:00,48.84,48.86,48.63,48.73,22970.0,48.84,48.86,48.63,48.73,22970.0
2016-04-28 13:00:00,48.73,48.74,48.55,48.57,58214.0,48.73,48.74,48.55,48.57,58214.0
2016-04-28 14:00:00,48.55,48.67,48.44,48.5,27746.0,48.55,48.67,48.44,48.5,27746.0
2016-04-28 15:00:00,48.49,48.49,48.16,48.25,135741.0,48.49,48.49,48.16,48.25,135741.0
2016-04-29 09:30:00,48.08,48.14,47.78,47.91,22248.0,48.08,48.14,47.78,47.91,22248.0
2016-04-29 10:00:00,47.87,47.9,47.56,47.6,57435.0,47.87,47.9,47.56,47.6,57435.0
2016-04-29 11:00:00,47.57,47.57,47.21,47.38,150414.0,47.57,47.57,47.21,47.38,150414.0
2016-04-29 12:00:00,47.38,47.47,47.35,47.4,72231.0,47.38,47.47,47.35,47.4,72231.0
2016-04-29 13:00:00,47.4,47.58,47.39,47.42,68393.0,47.4,47.58,47.39,47.42,68393.0
2016-04-29 14:00:00,47.41,47.5,47.27,47.3,68738.0,47.41,47.5,47.27,47.3,68738.0
2016-04-29 15:00:00,47.28,47.57,47.27,47.52,386060.0,47.28,47.57,47.27,47.52,386060.0
2016-05-02 09:30:00,47.52,48.07,47.52,47.88,31172.0,47.52,48.07,47.52,47.88,31172.0
2016-05-02 10:00:00,47.88,48.11,47.83,47.95,41814.0,47.88,48.11,47.83,47.95,41814.0
2016-05-02 11:00:00,47.94,48.21,47.91,48.09,52593.0,47.94,48.21,47.91,48.09,52593.0
2016-05-02 12:00:00,48.09,48.3,48.05,48.25,58192.0,48.09,48.3,48.05,48.25,58192.0
2016-05-02 13:00:00,48.27,48.43,48.21,48.41,49735.0,48.27,48.43,48.21,48.41,49735.0
2016-05-02 14:00:00,48.42,48.7,48.39,48.64,98367.0,48.42,48.7,48.39,48.64,98367.0
2016-05-02 15:00:00,48.64,48.81,48.6,48.66,242552.0,48.64,48.81,48.6,48.66,242552.0
2016-05-03 09:30:00,48.28,48.48,47.95,48.27,28988.0,48.28,48.48,47.95,48.27,28988.0
2016-05-03 10:00:00,48.26,48.34,48.06,48.16,40361.0,48.26,48.34,48.06,48.16,40361.0
2016-05-03 11:00:00,48.18,48.34,48.1,48.3,46223.0,48.18,48.34,48.1,48.3,46223.0
2016-05-03 12:00:00,48.28,48.48,48.18,48.41,60615.0,48.28,48.48,48.18,48.41,60615.0
2016-05-03 13:00:00,48.42,48.6,48.37,48.57,53375.0,48.42,48.6,48.37,48.57,53375.0
2016-05-03 14:00:00,48.57,48.58,48.33,48.38,49709.0,48.57,48.58,48.33,48.38,49709.0
2016-05-03 15:00:00,48.38,48.41,48.26,48.31,104769.0,48.38,48.41,48.26,48.31,104769.0
2016-05-04 09:30:00,48.2,48.2,47.93,48.02,18706.0,48.2,48.2,47.93,48.02,18706.0
2016-05-04 10:00:00,48.08,48.13,47.9,47.95,21950.0,48.08,48.13,47.9,47.95,21950.0
2016-05-04 11:00:00,47.96,48.02,47.76,47.87,19265.0,47.96,48.02,47.76,47.87,19265.0
2016-05-04 12:00:00,47.87,47.94,47.81,47.81,12411.0,47.87,47.94,47.81,47.81,12411.0
2016-05-04 13:00:00,47.8,47.89,47.8,47.8,18677.0,47.8,47.89,47.8,47.8,18677.0
2016-05-04 14:00:00,47.78,47.9,47.7,47.82,21254.0,47.78,47.9,47.7,47.82,21254.0
2016-05-04 15:00:00,47.83,47.94,47.76,47.81,133015.0,47.83,47.94,47.76,47.81,133015.0
2016-05-05 09:30:00,47.92,48.19,47.72,47.73,16435.0,47.92,48.19,47.72,47.73,16435.0
2016-05-05 10:00:00,47.73,47.83,47.5,47.71,40782.0,47.73,47.83,47.5,47.71,40782.0
2016-05-05 11:00:00,47.69,47.85,47.6,47.81,74666.0,47.69,47.85,47.6,47.81,74666.0
2016-05-05 12:00:00,47.84,47.85,47.68,47.71,30965.0,47.84,47.85,47.68,47.71,30965.0
2016-05-05 13:00:00,47.71,47.73,47.43,47.5,44934.0,47.71,47.73,47.43,47.5,44934.0
2016-05-05 14:00:00,47.49,47.56,47.42,47.44,58677.0,47.49,47.56,47.42,47.44,58677.0
2016-05-05 15:00:00,47.44,47.53,47.37,47.43,109139.0,47.44,47.53,47.37,47.43,109139.0
2016-05-06 09:30:00,47.23,47.98,46.67,47.48,47494.0,47.23,47.98,46.67,47.48,47494.0
2016-05-06 10:00:00,47.47,47.6,47.26,47.3,20965.0,47.47,47.6,47.26,47.3,20965.0
2016-05-06 11:00:00,47.33,47.47,47.29,47.32,52998.0,47.33,47.47,47.29,47.32,52998.0
2016-05-06 12:00:00,47.33,47.51,47.33,47.5,45877.0,47.33,47.51,47.33,47.5,45877.0
2016-05-06 13:00:00,47.5,47.72,47.46,47.72,41014.0,47.5,47.72,47.46,47.72,41014.0
2016-05-06 14:00:00,47.73,47.9,47.72,47.83,34309.0,47.73,47.9,47.72,47.83,34309.0
2016-05-06 15:00:00,47.83,47.87,47.71,47.86,98561.0,47.83,47.87,47.71,47.86,98561.0
2016-05-09 09:30:00,47.75,48.4,47.73,48.32,24685.0,47.75,48.4,47.73,48.32,24685.0
2016-05-09 10:00:00,48.3,48.35,47.99,48.03,25804.0,48.3,48.35,47.99,48.03,25804.0
2016-05-09 11:00:00,48.03,48.16,47.91,48.1,16229.0,48.03,48.16,47.91,48.1,16229.0
2016-05-09 12:00:00,48.09,48.17,48.09,48.13,14934.0,48.09,48.17,48.09,48.13,14934.0
2016-05-09 13:00:00,48.12,48.2,48.09,48.09,14607.0,48.12,48.2,48.09,48.09,14607.0
2016-05-09 14:00:00,48.12,48.22,48.09,48.19,22909.0,48.12,48.22,48.09,48.19,22909.0
2016-05-09 15:00:00,48.2,48.21,47.96,47.99,119255.0,48.2,48.21,47.96,47.99,119255.0
2016-05-10 09:30:00,48.24,48.27,47.89,48.17,14088.0,48.24,48.27,47.89,48.17,14088.0
2016-05-10 10:00:00,48.17,48.35,48.07,48.22,25590.0,48.17,48.35,48.07,48.22,25590.0
2016-05-10 11:00:00,48.22,48.29,48.16,48.24,36507.0,48.22,48.29,48.16,48.24,36507.0
2016-05-10 12:00:00,48.25,48.49,48.24,48.46,28142.0,48.25,48.49,48.24,48.46,28142.0
2016-05-10 13:00:00,48.47,48.48,48.4,48.46,29798.0,48.47,48.48,48.4,48.46,29798.0
2016-05-10 14:00:00,48.46,48.57,48.46,48.48,37511.0,48.46,48.57,48.46,48.48,37511.0
2016-05-10 15:00:00,48.48,48.67,48.46,48.67,85499.0,48.48,48.67,48.46,48.67,85499.0
2016-05-11 09:30:00,48.46,48.69,48.45,48.57,13995.0,48.46,48.69,48.45,48.57,13995.0
2016-05-11 10:00:00,48.57,48.6,48.44,48.5,38349.0,48.57,48.6,48.44,48.5,38349.0
2016-05-11 11:00:00,48.49,48.49,48.19,48.2,52204.0,48.49,48.49,48.19,48.2,52204.0
2016-05-11 12:00:00,48.2,48.31,48.16,48.26,57741.0,48.2,48.31,48.16,48.26,57741.0
2016-05-11 13:00:00,48.26,48.39,48.24,48.29,42473.0,48.26,48.39,48.24,48.29,42473.0
2016-05-11 14:00:00,48.26,48.32,48.17,48.2,53497.0,48.26,48.32,48.17,48.2,53497.0
2016-05-11 15:00:00,48.21,48.26,48.17,48.2,106280.0,48.21,48.26,48.17,48.2,106280.0
2016-05-12 09:30:00,48.5,48.52,48.15,48.42,26167.0,48.5,48.52,48.15,48.42,26167.0
2016-05-12 10:00:00,48.42,48.5,48.2,48.22,56892.0,48.42,48.5,48.2,48.22,56892.0
2016-05-12 11:00:00,48.23,48.24,48.05,48.1,33011.0,48.23,48.24,48.05,48.1,33011.0
2016-05-12 12:00:00,48.1,48.21,48.02,48.21,36343.0,48.1,48.21,48.02,48.21,36343.0
2016-05-12 13:00:00,48.21,48.29,48.13,48.28,30004.0,48.21,48.29,48.13,48.28,30004.0
2016-05-12 14:00:00,48.32,48.55,48.31,48.48,57494.0,48.32,48.55,48.31,48.48,57494.0
2016-05-12 15:00:00,48.48,48.49,48.34,48.48,218304.0,48.48,48.49,48.34,48.48,218304.0
2016-05-13 09:30:00,48.27,48.48,48.18,48.39,36931.0,48.27,48.48,48.18,48.39,36931.0
2016-05-13 10:00:00,48.42,48.6,48.37,48.43,54260.0,48.42,48.6,48.37,48.43,54260.0
2016-05-13 11:00:00,48.44,48.46,48.33,48.35,45900.0,48.44,48.46,48.33,48.35,45900.0
2016-05-13 12:00:00,48.31,48.43,48.18,48.23,38675.0,48.31,48.43,48.18,48.23,38675.0
2016-05-13 13:00:00,48.22,48.3,48.03,48.03,33547.0,48.22,48.3,48.03,48.03,33547.0
2016-05-13 14:00:00,48.01,48.06,47.84,47.95,48847.0,48.01,48.06,47.84,47.95,48847.0
2016-05-13 15:00:00,47.95,48.03,47.91,47.91,153532.0,47.95,48.03,47.91,47.91,153532.0
2016-05-16 09:30:00,48.16,48.37,48.1,48.3,38950.0,48.16,48.37,48.1,48.3,38950.0
2016-05-16 10:00:00,48.3,48.59,48.2,48.55,94452.0,48.3,48.59,48.2,48.55,94452.0
2016-05-16 11:00:00,48.54,48.82,48.47,48.75,168403.0,48.54,48.82,48.47,48.75,168403.0
2016-05-16 12:00:00,48.75,48.76,48.6,48.65,66775.0,48.75,48.76,48.6,48.65,66775.0
2016-05-16 13:00:00,48.66,48.87,48.64,48.8,149462.0,48.66,48.87,48.64,48.8,149462.0
2016-05-16 14:00:00,48.8,48.97,48.78,48.8,97736.0,48.8,48.97,48.78,48.8,97736.0
2016-05-16 15:00:00,48.8,48.8,48.57,48.61,157320.0,48.8,48.8,48.57,48.61,157320.0
2016-05-17 09:30:00,48.37,48.6,48.09,48.34,32836.0,48.37,48.6,48.09,48.34,32836.0
2016-05-17 10:00:00,48.36,48.53,48.06,48.43,92249.0,48.36,48.53,48.06,48.43,92249.0
2016-05-17 11:00:00,48.45,48.49,48.32,48.47,25850.0,48.45,48.49,48.32,48.47,25850.0
2016-05-17 12:00:00,48.49,48.5,48.24,48.26,26843.0,48.49,48.5,48.24,48.26,26843.0
2016-05-17 13:00:00,48.26,48.26,48.03,48.03,53640.0,48.26,48.26,48.03,48.03,53640.0
2016-05-17 14:00:00,48.05,48.09,47.75,47.84,67342.0,48.05,48.09,47.75,47.84,67342.0
2016-05-17 15:00:00,47.84,47.91,47.69,47.78,236250.0,47.84,47.91,47.69,47.78,236250.0
2016-05-18 09:30:00,47.57,48.0,47.47,48.0,62175.0,47.57,48.0,47.47,48.0,62175.0
2016-05-18 10:00:00,47.98,48.32,47.89,48.14,136779.0,47.98,48.32,47.89,48.14,136779.0
2016-05-18 11:00:00,48.15,48.5,48.09,48.46,232111.0,48.15,48.5,48.09,48.46,232111.0
2016-05-18 12:00:00,48.47,48.47,48.17,48.45,96428.0,48.47,48.47,48.17,48.45,96428.0
2016-05-18 13:00:00,48.46,48.67,48.43,48.57,81624.0,48.46,48.67,48.43,48.57,81624.0
2016-05-18 14:00:00,48.57,48.57,48.0,48.29,81249.0,48.57,48.57,48.0,48.29,81249.0
2016-05-18 15:00:00,48.31,48.42,48.16,48.41,311555.0,48.31,48.42,48.16,48.41,311555.0
2016-05-19 09:30:00,49.19,49.43,48.0,48.87,213549.0,49.19,49.43,48.0,48.87,213549.0
2016-05-19 10:00:00,48.8,48.87,47.93,47.99,179487.0,48.8,48.87,47.93,47.99,179487.0
2016-05-19 11:00:00,47.99,48.27,47.87,48.07,64637.0,47.99,48.27,47.87,48.07,64637.0
2016-05-19 12:00:00,48.08,48.47,48.05,48.38,86728.0,48.08,48.47,48.05,48.38,86728.0
2016-05-19 13:00:00,48.38,48.53,48.32,48.37,88924.0,48.38,48.53,48.32,48.37,88924.0
2016-05-19 14:00:00,48.38,48.55,48.37,48.42,110419.0,48.38,48.55,48.37,48.42,110419.0
2016-05-19 15:00:00,48.42,48.83,48.42,48.74,335041.0,48.42,48.83,48.42,48.74,335041.0
2016-05-20 09:30:00,49.08,49.52,48.99,49.49,52962.0,49.08,49.52,48.99,49.49,52962.0
2016-05-20 10:00:00,49.49,49.87,49.48,49.78,131875.0,49.49,49.87,49.48,49.78,131875.0
2016-05-20 11:00:00,49.77,50.04,49.74,49.86,131515.0,49.77,50.04,49.74,49.86,131515.0
2016-05-20 12:00:00,49.85,49.93,49.82,49.88,55024.0,49.85,49.93,49.82,49.88,55024.0
2016-05-20 13:00:00,49.88,50.05,49.73,49.81,97613.0,49.88,50.05,49.73,49.81,97613.0
2016-05-20 14:00:00,49.8,49.86,49.71,49.81,50361.0,49.8,49.86,49.71,49.81,50361.0
2016-05-20 15:00:00,49.8,49.96,49.68,49.94,244696.0,49.8,49.96,49.68,49.94,244696.0
2016-05-23 09:30:00,49.82,49.97,49.69,49.74,26746.0,49.82,49.97,49.69,49.74,26746.0
2016-05-23 10:00:00,49.71,50.0,49.7,49.85,47346.0,49.71,50.0,49.7,49.85,47346.0
2016-05-23 11:00:00,49.85,49.98,49.85,49.94,66867.0,49.85,49.98,49.85,49.94,66867.0
2016-05-23 12:00:00,49.94,50.01,49.71,49.75,77732.0,49.94,50.01,49.71,49.75,77732.0
2016-05-23 13:00:00,49.76,49.89,49.76,49.86,25660.0,49.76,49.89,49.76,49.86,25660.0
2016-05-23 14:00:00,49.84,50.02,49.84,49.95,37047.0,49.84,50.02,49.84,49.95,37047.0
2016-05-23 15:00:00,49.95,49.95,49.78,49.8,188300.0,49.95,49.95,49.78,49.8,188300.0
2016-05-24 09:30:00,50.06,51.16,49.34,51.02,94899.0,50.06,51.16,49.34,51.02,94899.0
2016-05-24 10:00:00,51.05,51.52,50.98,51.5,250772.0,51.05,51.52,50.98,51.5,250772.0
2016-05-24 11:00:00,51.5,51.5,51.25,51.29,172857.0,51.5,51.5,51.25,51.29,172857.0
2016-05-24 12:00:00,51.29,51.32,51.03,51.21,151983.0,51.29,51.32,51.03,51.21,151983.0
2016-05-24 13:00:00,51.23,51.24,50.96,51.04,143885.0,51.23,51.24,50.96,51.04,143885.0
2016-05-24 14:00:00,51.03,51.19,51.01,51.13,151985.0,51.03,51.19,51.01,51.13,151985.0
2016-05-24 15:00:00,51.13,51.36,51.13,51.18,269552.0,51.13,51.36,51.13,51.18,269552.0
2016-05-25 09:30:00,51.19,51.67,51.19,51.65,78552.0,51.19,51.67,51.19,51.65,78552.0
2016-05-25 10:00:00,51.65,51.67,51.39,51.59,148314.0,51.65,51.67,51.39,51.59,148314.0
2016-05-25 11:00:00,51.59,51.63,51.37,51.45,146132.0,51.59,51.63,51.37,51.45,146132.0
2016-05-25 12:00:00,51.46,51.59,51.4,51.42,77736.0,51.46,51.59,51.4,51.42,77736.0
2016-05-25 13:00:00,51.43,51.57,51.39,51.41,100329.0,51.43,51.57,51.39,51.41,100329.0
2016-05-25 14:00:00,51.43,51.43,51.24,51.3,75557.0,51.43,51.43,51.24,51.3,75557.0
2016-05-25 15:00:00,51.3,51.43,51.22,51.26,430085.0,51.3,51.43,51.22,51.26,430085.0
2016-05-26 09:30:00,51.16,51.55,51.04,51.55,80346.0,51.16,51.55,51.04,51.55,80346.0
2016-05-26 10:00:00,51.56,51.68,51.32,51.39,108461.0,51.56,51.68,51.32,51.39,108461.0
2016-05-26 11:00:00,51.37,51.53,51.36,51.42,47589.0,51.37,51.53,51.36,51.42,47589.0
2016-05-26 12:00:00,51.44,51.49,51.29,51.32,52698.0,51.44,51.49,51.29,51.32,52698.0
2016-05-26 13:00:00,51.33,51.46,51.3,51.33,40037.0,51.33,51.46,51.3,51.33,40037.0
2016-05-26 14:00:00,51.34,51.42,51.28,51.38,131893.0,51.34,51.42,51.28,51.38,131893.0
2016-05-26 15:00:00,51.39,51.5,51.34,51.34,137554.0,51.39,51.5,51.34,51.34,137554.0
2016-05-27 09:30:00,51.26,51.64,50.86,51.52,27942.0,51.26,51.64,50.86,51.52,27942.0
2016-05-27 10:00:00,51.52,51.69,51.46,51.5,38702.0,51.52,51.69,51.46,51.5,38702.0
2016-05-27 11:00:00,51.51,51.78,51.51,51.74,43066.0,51.51,51.78,51.51,51.74,43066.0
2016-05-27 12:00:00,51.74,51.74,51.61,51.65,20244.0,51.74,51.74,51.61,51.65,20244.0
2016-05-27 13:00:00,51.67,51.68,51.53,51.55,25986.0,51.67,51.68,51.53,51.55,25986.0
2016-05-27 14:00:00,51.53,51.77,51.48,51.71,47912.0,51.53,51.77,51.48,51.71,47912.0
2016-05-27 15:00:00,51.71,51.78,51.66,51.76,101797.0,51.71,51.78,51.66,51.76,101797.0
2016-05-31 09:30:00,51.76,51.99,51.68,51.75,47109.0,51.76,51.99,51.68,51.75,47109.0
2016-05-31 10:00:00,51.76,51.9,51.69,51.85,52659.0,51.76,51.9,51.69,51.85,52659.0
2016-05-31 11:00:00,51.85,51.85,51.56,51.66,59911.0,51.85,51.85,51.56,51.66,59911.0
2016-05-31 12:00:00,51.65,51.66,51.52,51.57,34988.0,51.65,51.66,51.52,51.57,34988.0
2016-05-31 13:00:00,51.57,51.73,51.57,51.69,28094.0,51.57,51.73,51.57,51.69,28094.0
2016-05-31 14:00:00,51.69,51.71,51.53,51.68,54066.0,51.69,51.71,51.53,51.68,54066.0
2016-05-31 15:00:00,51.66,51.74,51.52,51.65,127485.0,51.66,51.74,51.52,51.65,127485.0
2016-06-01 09:30:00,51.38,51.92,51.34,51.71,48570.0,51.38,51.92,51.34,51.71,48570.0
2016-06-01 10:00:00,51.74,51.9,51.65,51.87,47036.0,51.74,51.9,51.65,51.87,47036.0
2016-06-01 11:00:00,51.88,52.0,51.76,51.99,56205.0,51.88,52.0,51.76,51.99,56205.0
2016-06-01 12:00:00,51.98,52.0,51.85,51.96,51280.0,51.98,52.0,51.85,51.96,51280.0
2016-06-01 13:00:00,51.96,51.97,51.73,51.79,47310.0,51.96,51.97,51.73,51.79,47310.0
2016-06-01 14:00:00,51.8,51.97,51.76,51.96,56583.0,51.8,51.97,51.76,51.96,56583.0
2016-06-01 15:00:00,51.97,52.0,51.9,51.98,130593.0,51.97,52.0,51.9,51.98,130593.0
2016-06-02 09:30:00,51.67,51.97,51.67,51.96,42658.0,51.67,51.97,51.67,51.96,42658.0
2016-06-02 10:00:00,51.96,52.12,51.75,51.98,149972.0,51.96,52.12,51.75,51.98,149972.0
2016-06-02 11:00:00,51.98,52.1,51.86,52.05,98690.0,51.98,52.1,51.86,52.05,98690.0
2016-06-02 12:00:00,52.04,52.17,52.03,52.17,73502.0,52.04,52.17,52.03,52.17,73502.0
2016-06-02 13:00:00,52.17,52.32,52.06,52.31,51118.0,52.17,52.32,52.06,52.31,51118.0
2016-06-02 14:00:00,52.31,52.37,52.21,52.32,58045.0,52.31,52.37,52.21,52.32,58045.0
2016-06-02 15:00:00,52.33,52.42,52.29,52.42,182558.0,52.33,52.42,52.29,52.42,182558.0
2016-06-03 09:30:00,52.2,52.35,51.84,51.91,39375.0,52.2,52.35,51.84,51.91,39375.0
2016-06-03 10:00:00,51.88,52.08,51.76,52.04,79037.0,51.88,52.08,51.76,52.04,79037.0
2016-06-03 11:00:00,52.06,52.1,51.9,52.07,66719.0,52.06,52.1,51.9,52.07,66719.0
2016-06-03 12:00:00,52.07,52.09,51.83,51.87,39262.0,52.07,52.09,51.83,51.87,39262.0
2016-06-03 13:00:00,51.87,51.94,51.79,51.92,41851.0,51.87,51.94,51.79,51.92,41851.0
2016-06-03 14:00:00,51.91,52.07,51.81,52.03,57894.0,51.91,52.07,51.81,52.03,57894.0
2016-06-03 15:00:00,52.03,52.06,51.98,52.02,144518.0,52.03,52.06,51.98,52.02,144518.0
2016-06-06 09:30:00,52.4,52.88,52.23,52.72,85900.0,52.4,52.88,52.23,52.72,85900.0
2016-06-06 10:00:00,52.72,52.83,52.67,52.69,89035.0,52.72,52.83,52.67,52.69,89035.0
2016-06-06 11:00:00,52.7,52.7,52.55,52.57,82499.0,52.7,52.7,52.55,52.57,82499.0
2016-06-06 12:00:00,52.59,52.67,52.48,52.55,47468.0,52.59,52.67,52.48,52.55,47468.0
2016-06-06 13:00:00,52.53,52.65,52.47,52.53,87938.0,52.53,52.65,52.47,52.53,87938.0
2016-06-06 14:00:00,52.54,52.68,52.48,52.58,55642.0,52.54,52.68,52.48,52.58,55642.0
2016-06-06 15:00:00,52.57,52.59,52.42,52.46,142551.0,52.57,52.59,52.42,52.46,142551.0
2016-06-07 09:30:00,52.37,52.99,52.37,52.73,64488.0,52.37,52.99,52.37,52.73,64488.0
2016-06-07 10:00:00,52.76,52.83,52.58,52.64,70757.0,52.76,52.83,52.58,52.64,70757.0
2016-06-07 11:00:00,52.64,52.78,52.59,52.75,86455.0,52.64,52.78,52.59,52.75,86455.0
2016-06-07 12:00:00,52.76,52.81,52.69,52.81,39629.0,52.76,52.81,52.69,52.81,39629.0
2016-06-07 13:00:00,52.8,52.88,52.77,52.78,52761.0,52.8,52.88,52.77,52.78,52761.0
2016-06-07 14:00:00,52.77,52.83,52.76,52.77,65419.0,52.77,52.83,52.76,52.77,65419.0
2016-06-07 15:00:00,52.76,52.78,52.63,52.75,208741.0,52.76,52.78,52.63,52.75,208741.0
2016-06-08 09:30:00,52.8,53.0,52.7,52.98,56551.0,52.8,53.0,52.7,52.98,56551.0
2016-06-08 10:00:00,52.99,52.99,52.77,52.88,91062.0,52.99,52.99,52.77,52.88,91062.0
2016-06-08 11:00:00,52.88,53.23,52.87,53.19,135149.0,52.88,53.23,52.87,53.19,135149.0
2016-06-08 12:00:00,53.2,53.29,53.16,53.29,80733.0,53.2,53.29,53.16,53.29,80733.0
2016-06-08 13:00:00,53.28,53.33,53.2,53.28,83754.0,53.28,53.33,53.2,53.28,83754.0
2016-06-08 14:00:00,53.28,53.35,53.22,53.35,78119.0,53.28,53.35,53.22,53.35,78119.0
2016-06-08 15:00:00,53.35,53.46,53.33,53.44,245079.0,53.35,53.46,53.33,53.44,245079.0
2016-06-09 09:30:00,53.32,53.32,53.05,53.28,96390.0,53.32,53.32,53.05,53.28,96390.0
2016-06-09 10:00:00,53.28,53.33,53.11,53.26,104818.0,53.28,53.33,53.11,53.26,104818.0
2016-06-09 11:00:00,53.26,53.29,53.13,53.15,82712.0,53.26,53.29,53.13,53.15,82712.0
2016-06-09 12:00:00,53.15,53.18,53.08,53.14,67401.0,53.15,53.18,53.08,53.14,67401.0
2016-06-09 13:00:00,53.15,53.21,53.07,53.11,89743.0,53.15,53.21,53.07,53.11,89743.0
2016-06-09 14:00:00,53.12,53.17,53.04,53.16,109729.0,53.12,53.17,53.04,53.16,109729.0
2016-06-09 15:00:00,53.16,53.18,53.04,53.08,301150.0,53.16,53.18,53.04,53.08,301150.0
2016-06-10 09:30:00,52.59,52.75,52.51,52.7,34081.0,52.59,52.75,52.51,52.7,34081.0
2016-06-10 10:00:00,52.7,52.87,52.59,52.79,51861.0,52.7,52.87,52.59,52.79,51861.0
2016-06-10 11:00:00,52.8,52.93,52.73,52.73,44184.0,52.8,52.93,52.73,52.73,44184.0
2016-06-10 12:00:00,52.74,52.78,52.65,52.7,29191.0,52.74,52.78,52.65,52.7,29191.0
2016-06-10 13:00:00,52.7,52.72,52.49,52.49,48891.0,52.7,52.72,52.49,52.49,48891.0
2016-06-10 14:00:00,52.49,52.5,52.39,52.47,98434.0,52.49,52.5,52.39,52.47,98434.0
2016-06-10 15:00:00,52.48,52.56,52.42,52.49,186806.0,52.48,52.56,52.42,52.49,186806.0
2016-06-13 09:30:00,52.15,52.76,52.15,52.44,47191.0,52.15,52.76,52.15,52.44,47191.0
2016-06-13 10:00:00,52.44,52.55,52.33,52.44,153108.0,52.44,52.55,52.33,52.44,153108.0
2016-06-13 11:00:00,52.43,52.53,52.38,52.42,121280.0,52.43,52.53,52.38,52.42,121280.0
2016-06-13 12:00:00,52.41,52.46,52.28,52.37,124289.0,52.41,52.46,52.28,52.37,124289.0
2016-06-13 13:00:00,52.38,52.39,52.2,52.22,50543.0,52.38,52.39,52.2,52.22,50543.0
2016-06-13 14:00:00,52.23,52.32,52.14,52.22,63410.0,52.23,52.32,52.14,52.22,63410.0
2016-06-13 15:00:00,52.21,52.24,52.04,52.14,142012.0,52.21,52.24,52.04,52.14,142012.0
2016-06-14 09:30:00,52.13,52.31,51.93,52.22,57954.0,52.13,52.31,51.93,52.22,57954.0
2016-06-14 10:00:00,52.23,52.25,51.97,52.03,137053.0,52.23,52.25,51.97,52.03,137053.0
2016-06-14 11:00:00,52.03,52.16,51.94,51.95,113285.0,52.03,52.16,51.94,51.95,113285.0
2016-06-14 12:00:00,51.96,52.15,51.95,52.12,63645.0,51.96,52.15,51.95,52.12,63645.0
2016-06-14 13:00:00,52.12,52.15,52.04,52.07,47332.0,52.12,52.15,52.04,52.07,47332.0
2016-06-14 14:00:00,52.07,52.17,52.06,52.06,68737.0,52.07,52.17,52.06,52.06,68737.0
2016-06-14 15:00:00,52.07,52.35,52.05,52.17,110507.0,52.07,52.35,52.05,52.17,110507.0
2016-06-15 09:30:00,52.33,52.57,52.16,52.21,72744.0,52.33,52.57,52.16,52.21,72744.0
2016-06-15 10:00:00,52.21,52.66,52.21,52.56,83563.0,52.21,52.66,52.21,52.56,83563.0
2016-06-15 11:00:00,52.58,52.62,52.43,52.49,67261.0,52.58,52.62,52.43,52.49,67261.0
2016-06-15 12:00:00,52.49,52.54,52.43,52.45,42777.0,52.49,52.54,52.43,52.45,42777.0
2016-06-15 13:00:00,52.45,52.59,52.45,52.58,62169.0,52.45,52.59,52.45,52.58,62169.0
2016-06-15 14:00:00,52.59,52.69,52.48,52.67,79298.0,52.59,52.69,52.48,52.67,79298.0
2016-06-15 15:00:00,52.67,52.71,52.45,52.53,194114.0,52.67,52.71,52.45,52.53,194114.0
2016-06-16 09:30:00,51.65,52.4,51.14,52.26,180481.0,51.65,52.4,51.14,52.26,180481.0
2016-06-16 10:00:00,52.25,52.36,52.17,52.26,128988.0,52.25,52.36,52.17,52.26,128988.0
2016-06-16 11:00:00,52.26,52.47,52.25,52.29,66231.0,52.26,52.47,52.25,52.29,66231.0
2016-06-16 12:00:00,52.29,52.52,52.27,52.34,107734.0,52.29,52.52,52.27,52.34,107734.0
2016-06-16 13:00:00,52.35,52.48,52.32,52.34,47113.0,52.35,52.48,52.32,52.34,47113.0
2016-06-16 14:00:00,52.34,52.58,52.34,52.53,89375.0,52.34,52.58,52.34,52.53,89375.0
2016-06-16 15:00:00,52.53,52.61,52.44,52.53,202285.0,52.53,52.61,52.44,52.53,202285.0
2016-06-17 09:30:00,52.41,52.45,51.96,52.32,247922.0,52.41,52.45,51.96,52.32,247922.0
2016-06-17 10:00:00,52.31,52.47,52.12,52.14,67246.0,52.31,52.47,52.12,52.14,67246.0
2016-06-17 11:00:00,52.16,52.38,52.12,52.31,72834.0,52.16,52.38,52.12,52.31,72834.0
2016-06-17 12:00:00,52.31,52.43,52.24,52.29,105138.0,52.31,52.43,52.24,52.29,105138.0
2016-06-17 13:00:00,52.29,52.5,52.22,52.46,76400.0,52.29,52.5,52.22,52.46,76400.0
2016-06-17 14:00:00,52.46,52.5,52.39,52.49,108651.0,52.46,52.5,52.39,52.49,108651.0
2016-06-17 15:00:00,52.48,52.5,52.41,52.47,256719.0,52.48,52.5,52.41,52.47,256719.0
2016-06-20 09:30:00,52.81,53.14,52.57,53.11,67879.0,52.81,53.14,52.57,53.11,67879.0
2016-06-20 10:00:00,53.13,53.24,53.11,53.21,66779.0,53.13,53.24,53.11,53.21,66779.0
2016-06-20 11:00:00,53.21,53.38,53.18,53.38,172491.0,53.21,53.38,53.18,53.38,172491.0
2016-06-20 12:00:00,53.38,53.48,53.36,53.44,148895.0,53.38,53.48,53.36,53.44,148895.0
2016-06-20 13:00:00,53.44,53.47,53.16,53.34,145187.0,53.44,53.47,53.16,53.34,145187.0
2016-06-20 14:00:00,53.34,53.37,53.18,53.36,98825.0,53.34,53.37,53.18,53.36,98825.0
2016-06-20 15:00:00,53.37,53.4,53.05,53.12,272648.0,53.37,53.4,53.05,53.12,272648.0
2016-06-21 09:30:00,53.16,53.44,52.76,53.28,37257.0,53.16,53.44,52.76,53.28,37257.0
2016-06-21 10:00:00,53.29,53.43,53.06,53.12,38725.0,53.29,53.43,53.06,53.12,38725.0
2016-06-21 11:00:00,53.12,53.31,53.06,53.13,67090.0,53.12,53.31,53.06,53.13,67090.0
2016-06-21 12:00:00,53.13,53.21,53.05,53.07,66449.0,53.13,53.21,53.05,53.07,66449.0
2016-06-21 13:00:00,53.07,53.1,52.91,52.99,73395.0,53.07,53.1,52.91,52.99,73395.0
2016-06-21 14:00:00,52.99,53.21,52.97,53.1,81958.0,52.99,53.21,52.97,53.1,81958.0
2016-06-21 15:00:00,53.08,53.16,53.02,53.09,242495.0,53.08,53.16,53.02,53.09,242495.0
2016-06-22 09:30:00,53.24,53.4,53.21,53.31,47378.0,53.24,53.4,53.21,53.31,47378.0
2016-06-22 10:00:00,53.32,53.53,53.29,53.47,79254.0,53.32,53.53,53.29,53.47,79254.0
2016-06-22 11:00:00,53.47,53.56,53.36,53.42,60618.0,53.47,53.56,53.36,53.42,60618.0
2016-06-22 12:00:00,53.42,53.49,53.29,53.34,67930.0,53.42,53.49,53.29,53.34,67930.0
2016-06-22 13:00:00,53.33,53.35,53.22,53.32,41937.0,53.33,53.35,53.22,53.32,41937.0
2016-06-22 14:00:00,53.31,53.35,53.23,53.28,56008.0,53.31,53.35,53.23,53.28,56008.0
2016-06-22 15:00:00,53.28,53.3,53.09,53.13,149040.0,53.28,53.3,53.09,53.13,149040.0
2016-06-23 09:30:00,53.43,53.61,53.26,53.58,29135.0,53.43,53.61,53.26,53.58,29135.0
2016-06-23 10:00:00,53.59,53.63,53.41,53.57,39524.0,53.59,53.63,53.41,53.57,39524.0
2016-06-23 11:00:00,53.58,53.7,53.57,53.68,43463.0,53.58,53.7,53.57,53.68,43463.0
2016-06-23 12:00:00,53.69,53.7,53.54,53.55,76582.0,53.69,53.7,53.54,53.55,76582.0
2016-06-23 13:00:00,53.55,53.61,53.47,53.6,59177.0,53.55,53.61,53.47,53.6,59177.0
2016-06-23 14:00:00,53.61,53.73,53.52,53.7,153983.0,53.61,53.73,53.52,53.7,153983.0
2016-06-23 15:00:00,53.69,53.95,53.65,53.93,127350.0,53.69,53.95,53.65,53.93,127350.0
2016-06-24 09:30:00,52.02,52.69,51.68,52.56,50032.0,52.02,52.69,51.68,52.56,50032.0
2016-06-24 10:00:00,52.55,52.91,52.55,52.71,59516.0,52.55,52.91,52.55,52.71,59516.0
2016-06-24 11:00:00,52.71,52.73,52.48,52.53,94781.0,52.71,52.73,52.48,52.53,94781.0
2016-06-24 12:00:00,52.51,52.55,52.35,52.42,172849.0,52.51,52.55,52.35,52.42,172849.0
2016-06-24 13:00:00,52.44,52.46,52.26,52.37,118214.0,52.44,52.46,52.26,52.37,118214.0
2016-06-24 14:00:00,52.39,52.46,52.14,52.39,100853.0,52.39,52.46,52.14,52.39,100853.0
2016-06-24 15:00:00,52.39,52.45,51.96,52.08,665523.0,52.39,52.45,51.96,52.08,665523.0
2016-06-27 09:30:00,51.74,51.92,51.26,51.28,69962.0,51.74,51.92,51.26,51.28,69962.0
2016-06-27 10:00:00,51.25,51.43,50.97,51.03,212088.0,51.25,51.43,50.97,51.03,212088.0
2016-06-27 11:00:00,51.01,51.54,50.97,51.44,224900.0,51.01,51.54,50.97,51.44,224900.0
2016-06-27 12:00:00,51.43,51.5,51.15,51.26,160837.0,51.43,51.5,51.15,51.26,160837.0
2016-06-27 13:00:00,51.25,51.41,51.17,51.28,96677.0,51.25,51.41,51.17,51.28,96677.0
2016-06-27 14:00:00,51.27,51.35,51.1,51.18,92803.0,51.27,51.35,51.1,51.18,92803.0
2016-06-27 15:00:00,51.19,51.46,51.18,51.32,258705.0,51.19,51.46,51.18,51.32,258705.0
2016-06-28 09:30:00,51.62,51.86,51.43,51.77,80492.0,51.62,51.86,51.43,51.77,80492.0
2016-06-28 10:00:00,51.78,51.8,51.43,51.56,119772.0,51.78,51.8,51.43,51.56,119772.0
2016-06-28 11:00:00,51.55,51.65,51.36,51.63,52322.0,51.55,51.65,51.36,51.63,52322.0
2016-06-28 12:00:00,51.63,51.84,51.63,51.76,41120.0,51.63,51.84,51.63,51.76,41120.0
2016-06-28 13:00:00,51.77,51.8,51.67,51.76,37891.0,51.77,51.8,51.67,51.76,37891.0
2016-06-28 14:00:00,51.76,52.08,51.7,52.06,60007.0,51.76,52.08,51.7,52.06,60007.0
2016-06-28 15:00:00,52.04,52.15,51.93,52.12,145605.0,52.04,52.15,51.93,52.12,145605.0
2016-06-29 09:30:00,52.67,52.67,52.5,52.61,29155.0,52.67,52.67,52.5,52.61,29155.0
2016-06-29 10:00:00,52.62,52.67,52.49,52.63,65106.0,52.62,52.67,52.49,52.63,65106.0
2016-06-29 11:00:00,52.63,52.82,52.63,52.81,51938.0,52.63,52.82,52.63,52.81,51938.0
2016-06-29 12:00:00,52.8,52.93,52.76,52.77,66645.0,52.8,52.93,52.76,52.77,66645.0
2016-06-29 13:00:00,52.77,52.88,52.7,52.87,62796.0,52.77,52.88,52.7,52.87,62796.0
2016-06-29 14:00:00,52.87,52.96,52.84,52.92,84670.0,52.87,52.96,52.84,52.92,84670.0
2016-06-29 15:00:00,52.93,53.04,52.92,53.01,130364.0,52.93,53.04,52.92,53.01,130364.0
2016-06-30 09:30:00,53.24,53.64,53.03,53.5,50817.0,53.24,53.64,53.03,53.5,50817.0
2016-06-30 10:00:00,53.53,53.58,53.37,53.56,162029.0,53.53,53.58,53.37,53.56,162029.0
2016-06-30 11:00:00,53.55,53.72,53.4,53.49,324016.0,53.55,53.72,53.4,53.49,324016.0
2016-06-30 12:00:00,53.5,53.76,53.48,53.76,124163.0,53.5,53.76,53.48,53.76,124163.0
2016-06-30 13:00:00,53.76,53.78,53.58,53.62,97008.0,53.76,53.78,53.58,53.62,97008.0
2016-06-30 14:00:00,53.64,53.95,53.64,53.93,109790.0,53.64,53.95,53.64,53.93,109790.0
2016-06-30 15:00:00,53.93,54.1,53.86,54.09,315269.0,53.93,54.1,53.86,54.09,315269.0
2016-07-01 09:30:00,53.9,54.46,53.31,54.39,58970.0,53.9,54.46,53.31,54.39,58970.0
2016-07-01 10:00:00,54.39,54.44,54.2,54.3,68652.0,54.39,54.44,54.2,54.3,68652.0
2016-07-01 11:00:00,54.27,54.27,53.93,53.95,94924.0,54.27,54.27,53.93,53.95,94924.0
2016-07-01 12:00:00,53.96,54.01,53.77,53.79,63324.0,53.96,54.01,53.77,53.79,63324.0
2016-07-01 13:00:00,53.79,53.84,53.65,53.67,75237.0,53.79,53.84,53.65,53.67,75237.0
2016-07-01 14:00:00,53.66,53.71,53.56,53.69,87082.0,53.66,53.71,53.56,53.69,87082.0
2016-07-01 15:00:00,53.7,53.8,53.63,53.79,215258.0,53.7,53.8,53.63,53.79,215258.0
2016-07-05 09:30:00,53.35,53.65,53.35,53.61,36798.0,53.35,53.65,53.35,53.61,36798.0
2016-07-05 10:00:00,53.61,53.78,53.56,53.66,76889.0,53.61,53.78,53.56,53.66,76889.0
2016-07-05 11:00:00,53.65,53.72,53.48,53.54,60578.0,53.65,53.72,53.48,53.54,60578.0
2016-07-05 12:00:00,53.54,53.54,53.39,53.48,61318.0,53.54,53.54,53.39,53.48,61318.0
2016-07-05 13:00:00,53.47,53.49,53.29,53.42,47040.0,53.47,53.49,53.29,53.42,47040.0
2016-07-05 14:00:00,53.42,53.52,53.39,53.48,62143.0,53.42,53.52,53.39,53.48,62143.0
2016-07-05 15:00:00,53.48,53.71,53.44,53.57,120530.0,53.48,53.71,53.44,53.57,120530.0
2016-07-06 09:30:00,53.19,53.46,53.05,53.36,54499.0,53.19,53.46,53.05,53.36,54499.0
2016-07-06 10:00:00,53.36,53.47,53.02,53.45,127044.0,53.36,53.47,53.02,53.45,127044.0
2016-07-06 11:00:00,53.46,53.54,53.34,53.45,74950.0,53.46,53.54,53.34,53.45,74950.0
2016-07-06 12:00:00,53.46,53.66,53.45,53.57,101074.0,53.46,53.66,53.45,53.57,101074.0
2016-07-06 13:00:00,53.57,53.63,53.45,53.45,59428.0,53.57,53.63,53.45,53.45,59428.0
2016-07-06 14:00:00,53.45,53.68,53.4,53.61,130275.0,53.45,53.68,53.4,53.61,130275.0
2016-07-06 15:00:00,53.6,53.76,53.57,53.74,189661.0,53.6,53.76,53.57,53.74,189661.0
2016-07-07 09:30:00,53.67,53.73,53.38,53.73,44655.0,53.67,53.73,53.38,53.73,44655.0
2016-07-07 10:00:00,53.75,53.87,53.71,53.76,67276.0,53.75,53.87,53.71,53.76,67276.0
2016-07-07 11:00:00,53.75,53.85,53.72,53.81,72800.0,53.75,53.85,53.72,53.81,72800.0
2016-07-07 12:00:00,53.82,53.85,53.7,53.71,49558.0,53.82,53.85,53.7,53.71,49558.0
2016-07-07 13:00:00,53.71,53.87,53.69,53.81,75121.0,53.71,53.87,53.69,53.81,75121.0
2016-07-07 14:00:00,53.81,53.85,53.6,53.63,124836.0,53.81,53.85,53.6,53.63,124836.0
2016-07-07 15:00:00,53.64,53.86,53.62,53.82,87746.0,53.64,53.86,53.62,53.82,87746.0
2016-07-08 09:30:00,54.0,54.0,53.7,53.92,160467.0,54.0,54.0,53.7,53.92,160467.0
2016-07-08 10:00:00,53.93,54.56,53.93,54.56,209923.0,53.93,54.56,53.93,54.56,209923.0
2016-07-08 11:00:00,54.58,54.59,54.35,54.38,96669.0,54.58,54.59,54.35,54.38,96669.0
2016-07-08 12:00:00,54.4,54.42,54.24,54.25,111244.0,54.4,54.42,54.24,54.25,111244.0
2016-07-08 13:00:00,54.24,54.28,54.19,54.24,111734.0,54.24,54.28,54.19,54.24,111734.0
2016-07-08 14:00:00,54.25,54.26,54.22,54.24,146495.0,54.25,54.26,54.22,54.24,146495.0
2016-07-08 15:00:00,54.24,54.26,54.2,54.25,195560.0,54.24,54.26,54.2,54.25,195560.0
2016-07-11 09:30:00,54.59,54.68,54.41,54.52,90210.0,54.59,54.68,54.41,54.52,90210.0
2016-07-11 10:00:00,54.52,54.7,54.41,54.7,101820.0,54.52,54.7,54.41,54.7,101820.0
2016-07-11 11:00:00,54.7,54.82,54.7,54.79,55112.0,54.7,54.82,54.7,54.79,55112.0
2016-07-11 12:00:00,54.79,54.82,54.67,54.81,46954.0,54.79,54.82,54.67,54.81,46954.0
2016-07-11 13:00:00,54.81,54.89,54.77,54.84,64931.0,54.81,54.89,54.77,54.84,64931.0
2016-07-11 14:00:00,54.85,54.9,54.82,54.86,78703.0,54.85,54.9,54.82,54.86,78703.0
2016-07-11 15:00:00,54.87,54.9,54.65,54.67,206003.0,54.87,54.9,54.65,54.67,206003.0
2016-07-12 09:30:00,54.99,55.04,54.83,55.01,103450.0,54.99,55.04,54.83,55.01,103450.0
2016-07-12 10:00:00,55.01,55.03,54.82,54.96,122771.0,55.01,55.03,54.82,54.96,122771.0
2016-07-12 11:00:00,54.95,55.02,54.91,54.99,162378.0,54.95,55.02,54.91,54.99,162378.0
2016-07-12 12:00:00,54.98,55.01,54.93,54.98,93868.0,54.98,55.01,54.93,54.98,93868.0
2016-07-12 13:00:00,54.98,54.99,54.9,54.9,55899.0,54.98,54.99,54.9,54.9,55899.0
2016-07-12 14:00:00,54.91,54.96,54.87,54.92,119612.0,54.91,54.96,54.87,54.92,119612.0
2016-07-12 15:00:00,54.93,54.96,54.85,54.92,156918.0,54.93,54.96,54.85,54.92,156918.0
2016-07-13 09:30:00,54.86,55.1,54.86,54.92,56375.0,54.86,55.1,54.86,54.92,56375.0
2016-07-13 10:00:00,54.94,55.01,54.89,54.92,161533.0,54.94,55.01,54.89,54.92,161533.0
2016-07-13 11:00:00,54.92,55.01,54.92,54.99,126656.0,54.92,55.01,54.92,54.99,126656.0
2016-07-13 12:00:00,54.99,55.15,54.97,54.98,166373.0,54.99,55.15,54.97,54.98,166373.0
2016-07-13 13:00:00,54.99,55.03,54.9,54.99,73435.0,54.99,55.03,54.9,54.99,73435.0
2016-07-13 14:00:00,55.0,55.08,54.95,55.06,86157.0,55.0,55.08,54.95,55.06,86157.0
2016-07-13 15:00:00,55.06,55.08,54.85,54.86,152257.0,55.06,55.08,54.85,54.86,152257.0
2016-07-14 09:30:00,55.14,55.21,54.96,55.06,50572.0,55.14,55.21,54.96,55.06,50572.0
2016-07-14 10:00:00,55.07,55.14,54.97,55.12,111339.0,55.07,55.14,54.97,55.12,111339.0
2016-07-14 11:00:00,55.13,55.19,54.91,54.91,58307.0,55.13,55.19,54.91,54.91,58307.0
2016-07-14 12:00:00,54.92,55.0,54.91,54.99,73850.0,54.92,55.0,54.91,54.99,73850.0
2016-07-14 13:00:00,54.99,54.99,54.85,54.86,67124.0,54.99,54.99,54.85,54.86,67124.0
2016-07-14 14:00:00,54.87,54.96,54.84,54.93,71500.0,54.87,54.96,54.84,54.93,71500.0
2016-07-14 15:00:00,54.94,55.01,54.78,54.79,130872.0,54.94,55.01,54.78,54.79,130872.0
2016-07-15 09:30:00,54.83,54.9,54.54,54.59,41405.0,54.83,54.9,54.54,54.59,41405.0
2016-07-15 10:00:00,54.59,54.76,54.5,54.71,118672.0,54.59,54.76,54.5,54.71,118672.0
2016-07-15 11:00:00,54.73,54.74,54.44,54.47,84510.0,54.73,54.74,54.44,54.47,84510.0
2016-07-15 12:00:00,54.47,54.51,54.38,54.43,50297.0,54.47,54.51,54.38,54.43,50297.0
2016-07-15 13:00:00,54.44,54.57,54.43,54.55,59939.0,54.44,54.57,54.43,54.55,59939.0
2016-07-15 14:00:00,54.56,54.58,54.46,54.48,77747.0,54.56,54.58,54.46,54.48,77747.0
2016-07-15 15:00:00,54.48,54.52,54.39,54.42,233279.0,54.48,54.52,54.39,54.42,233279.0
2016-07-18 09:30:00,54.3,54.58,54.16,54.52,101118.0,54.3,54.58,54.16,54.52,101118.0
2016-07-18 10:00:00,54.5,54.75,54.47,54.63,168329.0,54.5,54.75,54.47,54.63,168329.0
2016-07-18 11:00:00,54.62,54.63,54.36,54.36,71032.0,54.62,54.63,54.36,54.36,71032.0
2016-07-18 12:00:00,54.36,54.4,54.19,54.23,136576.0,54.36,54.4,54.19,54.23,136576.0
2016-07-18 13:00:00,54.23,54.34,54.22,54.33,106861.0,54.23,54.34,54.22,54.33,106861.0
2016-07-18 14:00:00,54.32,54.39,54.28,54.35,151124.0,54.32,54.39,54.28,54.35,151124.0
2016-07-18 15:00:00,54.34,54.35,54.27,54.31,247842.0,54.34,54.35,54.27,54.31,247842.0
2016-07-19 09:30:00,54.35,54.52,54.09,54.47,75677.0,54.35,54.52,54.09,54.47,75677.0
2016-07-19 10:00:00,54.48,54.67,54.48,54.62,87269.0,54.48,54.67,54.48,54.62,87269.0
2016-07-19 11:00:00,54.62,54.72,54.59,54.63,53706.0,54.62,54.72,54.59,54.63,53706.0
2016-07-19 12:00:00,54.62,54.78,54.59,54.78,87962.0,54.62,54.78,54.59,54.78,87962.0
2016-07-19 13:00:00,54.76,54.77,54.69,54.74,71467.0,54.76,54.77,54.69,54.74,71467.0
2016-07-19 14:00:00,54.75,54.86,54.71,54.79,124799.0,54.75,54.86,54.71,54.79,124799.0
2016-07-19 15:00:00,54.78,54.79,54.56,54.58,275079.0,54.78,54.79,54.56,54.58,275079.0
2016-07-20 09:30:00,55.0,55.0,54.6,54.68,74851.0,55.0,55.0,54.6,54.68,74851.0
2016-07-20 10:00:00,54.69,54.83,54.61,54.82,100260.0,54.69,54.83,54.61,54.82,100260.0
2016-07-20 11:00:00,54.82,54.98,54.75,54.94,85914.0,54.82,54.98,54.75,54.94,85914.0
2016-07-20 12:00:00,54.94,54.94,54.84,54.9,47484.0,54.94,54.94,54.84,54.9,47484.0
2016-07-20 13:00:00,54.89,54.91,54.84,54.9,82212.0,54.89,54.91,54.84,54.9,82212.0
2016-07-20 14:00:00,54.9,54.95,54.87,54.91,66628.0,54.9,54.95,54.87,54.91,66628.0
2016-07-20 15:00:00,54.92,54.96,54.85,54.88,102949.0,54.92,54.96,54.85,54.88,102949.0
2016-07-21 09:30:00,54.75,54.83,54.32,54.32,78421.0,54.75,54.83,54.32,54.32,78421.0
2016-07-21 10:00:00,54.32,54.68,54.3,54.63,60316.0,54.32,54.68,54.3,54.63,60316.0
2016-07-21 11:00:00,54.64,54.69,54.44,54.52,43206.0,54.64,54.69,54.44,54.52,43206.0
2016-07-21 12:00:00,54.52,54.56,54.41,54.44,32535.0,54.52,54.56,54.41,54.44,32535.0
2016-07-21 13:00:00,54.45,54.5,54.38,54.38,64493.0,54.45,54.5,54.38,54.38,64493.0
2016-07-21 14:00:00,54.38,54.41,54.28,54.37,77326.0,54.38,54.41,54.28,54.37,77326.0
2016-07-21 15:00:00,54.37,54.47,54.3,54.45,217097.0,54.37,54.47,54.3,54.45,217097.0
2016-07-22 09:30:00,54.56,54.56,54.17,54.51,21096.0,54.56,54.56,54.17,54.51,21096.0
2016-07-22 10:00:00,54.54,54.65,54.44,54.63,62692.0,54.54,54.65,54.44,54.63,62692.0
2016-07-22 11:00:00,54.63,54.88,54.6,54.87,45205.0,54.63,54.88,54.6,54.87,45205.0
2016-07-22 12:00:00,54.84,54.92,54.82,54.87,34351.0,54.84,54.92,54.82,54.87,34351.0
2016-07-22 13:00:00,54.86,54.88,54.8,54.8,33484.0,54.86,54.88,54.8,54.8,33484.0
2016-07-22 14:00:00,54.8,54.88,54.78,54.86,28182.0,54.8,54.88,54.78,54.86,28182.0
2016-07-22 15:00:00,54.87,54.88,54.77,54.81,69954.0,54.87,54.88,54.77,54.81,69954.0
2016-07-25 09:30:00,54.9,55.0,54.63,54.97,73731.0,54.9,55.0,54.63,54.97,73731.0
2016-07-25 10:00:00,54.97,54.99,54.83,54.93,65641.0,54.97,54.99,54.83,54.93,65641.0
2016-07-25 11:00:00,54.9,54.94,54.82,54.82,31166.0,54.9,54.94,54.82,54.82,31166.0
2016-07-25 12:00:00,54.82,54.87,54.77,54.83,40722.0,54.82,54.87,54.77,54.83,40722.0
2016-07-25 13:00:00,54.83,54.84,54.73,54.73,83941.0,54.83,54.84,54.73,54.73,83941.0
2016-07-25 14:00:00,54.73,54.76,54.66,54.71,72771.0,54.73,54.76,54.66,54.71,72771.0
2016-07-25 15:00:00,54.71,54.72,54.54,54.62,254707.0,54.71,54.72,54.54,54.62,254707.0
2016-07-26 09:30:00,54.49,54.57,54.27,54.45,115228.0,54.49,54.57,54.27,54.45,115228.0
2016-07-26 10:00:00,54.45,54.61,54.16,54.16,101106.0,54.45,54.61,54.16,54.16,101106.0
2016-07-26 11:00:00,54.15,54.36,53.98,54.36,116734.0,54.15,54.36,53.98,54.36,116734.0
2016-07-26 12:00:00,54.36,54.4,54.25,54.39,75397.0,54.36,54.4,54.25,54.39,75397.0
2016-07-26 13:00:00,54.38,54.39,54.25,54.33,69467.0,54.38,54.39,54.25,54.33,69467.0
2016-07-26 14:00:00,54.32,54.38,54.23,54.26,93968.0,54.32,54.38,54.23,54.26,93968.0
2016-07-26 15:00:00,54.26,54.35,54.14,54.17,325422.0,54.26,54.35,54.14,54.17,325422.0
2016-07-27 09:30:00,54.48,54.63,54.16,54.29,132436.0,54.48,54.63,54.16,54.29,132436.0
2016-07-27 10:00:00,54.28,54.39,54.2,54.34,129407.0,54.28,54.39,54.2,54.34,129407.0
2016-07-27 11:00:00,54.34,54.34,54.01,54.02,102082.0,54.34,54.34,54.01,54.02,102082.0
2016-07-27 12:00:00,54.01,54.15,53.87,53.96,81978.0,54.01,54.15,53.87,53.96,81978.0
2016-07-27 13:00:00,53.98,54.04,53.95,54.04,75941.0,53.98,54.04,53.95,54.04,75941.0
2016-07-27 14:00:00,54.04,54.11,53.94,54.07,128203.0,54.04,54.11,53.94,54.07,128203.0
2016-07-27 15:00:00,54.08,54.15,53.97,54.02,280996.0,54.08,54.15,53.97,54.02,280996.0
2016-07-28 09:30:00,54.02,54.31,53.8,54.25,38153.0,54.02,54.31,53.8,54.25,38153.0
2016-07-28 10:00:00,54.25,54.32,54.08,54.23,54660.0,54.25,54.32,54.08,54.23,54660.0
2016-07-28 11:00:00,54.23,54.29,54.13,54.26,70216.0,54.23,54.29,54.13,54.26,70216.0
2016-07-28 12:00:00,54.25,54.31,54.2,54.27,37304.0,54.25,54.31,54.2,54.27,37304.0
2016-07-28 13:00:00,54.27,54.37,54.26,54.37,59144.0,54.27,54.37,54.26,54.37,59144.0
2016-07-28 14:00:00,54.37,54.48,54.35,54.45,82877.0,54.37,54.48,54.35,54.45,82877.0
2016-07-28 15:00:00,54.46,54.48,54.29,54.31,185917.0,54.46,54.48,54.29,54.31,185917.0
2016-07-29 09:30:00,54.36,54.44,54.02,54.04,32299.0,54.36,54.44,54.02,54.04,32299.0
2016-07-29 10:00:00,54.04,54.05,53.86,53.94,138554.0,54.04,54.05,53.86,53.94,138554.0
2016-07-29 11:00:00,53.94,54.21,53.92,54.1,128951.0,53.94,54.21,53.92,54.1,128951.0
2016-07-29 12:00:00,54.1,54.14,53.92,53.93,91923.0,54.1,54.14,53.92,53.93,91923.0
2016-07-29 13:00:00,53.92,54.01,53.91,53.98,80696.0,53.92,54.01,53.91,53.98,80696.0
2016-07-29 14:00:00,53.98,54.16,53.98,54.14,148987.0,53.98,54.16,53.98,54.14,148987.0
2016-07-29 15:00:00,54.14,54.24,54.08,54.16,224202.0,54.14,54.24,54.08,54.16,224202.0
2016-08-01 09:30:00,54.32,54.46,53.53,54.27,41997.0,54.32,54.46,53.53,54.27,41997.0
2016-08-01 10:00:00,54.25,54.41,54.25,54.34,82977.0,54.25,54.41,54.25,54.34,82977.0
2016-08-01 11:00:00,54.34,54.49,54.34,54.42,57636.0,54.34,54.49,54.34,54.42,57636.0
2016-08-01 12:00:00,54.41,54.41,54.24,54.28,42402.0,54.41,54.41,54.24,54.28,42402.0
2016-08-01 13:00:00,54.29,54.46,54.24,54.45,73781.0,54.29,54.46,54.24,54.45,73781.0
2016-08-01 14:00:00,54.46,54.51,54.41,54.51,58483.0,54.46,54.51,54.41,54.51,58483.0
2016-08-01 15:00:00,54.51,54.56,54.45,54.56,123237.0,54.51,54.56,54.45,54.56,123237.0
2016-08-02 09:30:00,54.63,54.69,54.27,54.27,56624.0,54.63,54.69,54.27,54.27,56624.0
2016-08-02 10:00:00,54.26,54.37,54.0,54.02,105497.0,54.26,54.37,54.0,54.02,105497.0
2016-08-02 11:00:00,54.03,54.21,54.03,54.11,60340.0,54.03,54.21,54.03,54.11,60340.0
2016-08-02 12:00:00,54.13,54.13,54.02,54.06,36117.0,54.13,54.13,54.02,54.06,36117.0
2016-08-02 13:00:00,54.06,54.15,53.94,54.14,49019.0,54.06,54.15,53.94,54.14,49019.0
2016-08-02 14:00:00,54.13,54.26,54.13,54.13,74503.0,54.13,54.26,54.13,54.13,74503.0
2016-08-02 15:00:00,54.13,54.21,54.11,54.13,125851.0,54.13,54.21,54.11,54.13,125851.0
2016-08-03 09:30:00,54.17,54.46,53.92,54.34,62088.0,54.17,54.46,53.92,54.34,62088.0
2016-08-03 10:00:00,54.33,54.41,54.21,54.24,70433.0,54.33,54.41,54.21,54.24,70433.0
2016-08-03 11:00:00,54.26,54.4,54.22,54.37,55600.0,54.26,54.4,54.22,54.37,55600.0
2016-08-03 12:00:00,54.37,54.38,54.29,54.3,39291.0,54.37,54.38,54.29,54.3,39291.0
2016-08-03 13:00:00,54.29,54.31,54.27,54.29,60744.0,54.29,54.31,54.27,54.29,60744.0
2016-08-03 14:00:00,54.29,54.35,54.15,54.2,153684.0,54.29,54.35,54.15,54.2,153684.0
2016-08-03 15:00:00,54.2,54.38,54.13,54.36,341280.0,54.2,54.38,54.13,54.36,341280.0
2016-08-04 09:30:00,54.54,54.7,54.27,54.32,46694.0,54.54,54.7,54.27,54.32,46694.0
2016-08-04 10:00:00,54.33,54.57,54.3,54.5,49604.0,54.33,54.57,54.3,54.5,49604.0
2016-08-04 11:00:00,54.49,54.65,54.41,54.61,37463.0,54.49,54.65,54.41,54.61,37463.0
2016-08-04 12:00:00,54.61,54.74,54.46,54.47,68450.0,54.61,54.74,54.46,54.47,68450.0
2016-08-04 13:00:00,54.46,54.5,54.4,54.5,26081.0,54.46,54.5,54.4,54.5,26081.0
2016-08-04 14:00:00,54.49,54.53,54.47,54.49,46838.0,54.49,54.53,54.47,54.49,46838.0
2016-08-04 15:00:00,54.49,54.68,54.49,54.68,159352.0,54.49,54.68,54.49,54.68,159352.0
2016-08-05 09:30:00,55.0,55.14,54.69,55.14,65643.0,55.0,55.14,54.69,55.14,65643.0
2016-08-05 10:00:00,55.14,55.16,54.86,54.89,106021.0,55.14,55.16,54.86,54.89,106021.0
2016-08-05 11:00:00,54.89,54.97,54.89,54.93,69264.0,54.89,54.97,54.89,54.93,69264.0
2016-08-05 12:00:00,54.93,55.03,54.93,55.03,94576.0,54.93,55.03,54.93,55.03,94576.0
2016-08-05 13:00:00,55.04,55.05,54.97,55.03,52802.0,55.04,55.05,54.97,55.03,52802.0
2016-08-05 14:00:00,55.03,55.03,54.94,54.98,52641.0,55.03,55.03,54.94,54.98,52641.0
2016-08-05 15:00:00,54.98,55.17,54.97,55.16,171591.0,54.98,55.17,54.97,55.16,171591.0
2016-08-08 09:30:00,55.16,55.32,55.03,55.24,51726.0,55.16,55.32,55.03,55.24,51726.0
2016-08-08 10:00:00,55.24,55.24,54.97,55.01,76017.0,55.24,55.24,54.97,55.01,76017.0
2016-08-08 11:00:00,55.03,55.26,55.0,55.2,54268.0,55.03,55.26,55.0,55.2,54268.0
2016-08-08 12:00:00,55.2,55.2,55.12,55.16,32152.0,55.2,55.2,55.12,55.16,32152.0
2016-08-08 13:00:00,55.16,55.2,55.11,55.2,40227.0,55.16,55.2,55.11,55.2,40227.0
2016-08-08 14:00:00,55.2,55.22,55.13,55.17,49313.0,55.2,55.22,55.13,55.17,49313.0
2016-08-08 15:00:00,55.17,55.22,55.1,55.13,121377.0,55.17,55.22,55.1,55.13,121377.0
2016-08-09 09:30:00,55.26,55.38,55.23,55.26,24779.0,55.26,55.38,55.23,55.26,24779.0
2016-08-09 10:00:00,55.27,55.49,55.21,55.43,49742.0,55.27,55.49,55.21,55.43,49742.0
2016-08-09 11:00:00,55.43,55.67,55.43,55.63,91519.0,55.43,55.67,55.43,55.63,91519.0
2016-08-09 12:00:00,55.63,55.68,55.49,55.5,119209.0,55.63,55.68,55.49,55.5,119209.0
2016-08-09 13:00:00,55.51,55.53,55.44,55.46,31568.0,55.51,55.53,55.44,55.46,31568.0
2016-08-09 14:00:00,55.47,55.5,55.41,55.5,39991.0,55.47,55.5,55.41,55.5,39991.0
2016-08-09 15:00:00,55.5,55.58,55.49,55.5,88581.0,55.5,55.58,55.49,55.5,88581.0
2016-08-10 09:30:00,55.43,55.59,55.03,55.5,105711.0,55.43,55.59,55.03,55.5,105711.0
2016-08-10 10:00:00,55.5,55.74,55.5,55.69,56303.0,55.5,55.74,55.5,55.69,56303.0
2016-08-10 11:00:00,55.69,55.76,55.54,55.56,55654.0,55.69,55.76,55.54,55.56,55654.0
2016-08-10 12:00:00,55.57,55.76,55.57,55.75,44662.0,55.57,55.76,55.57,55.75,44662.0
2016-08-10 13:00:00,55.75,55.76,55.65,55.75,56448.0,55.75,55.76,55.65,55.75,56448.0
2016-08-10 14:00:00,55.75,55.79,55.58,55.63,70495.0,55.75,55.79,55.58,55.63,70495.0
2016-08-10 15:00:00,55.63,55.76,55.62,55.75,167165.0,55.63,55.76,55.62,55.75,167165.0
2016-08-11 09:30:00,55.87,55.94,55.65,55.72,38030.0,55.87,55.94,55.65,55.72,38030.0
2016-08-11 10:00:00,55.7,55.76,55.59,55.74,28485.0,55.7,55.76,55.59,55.74,28485.0
2016-08-11 11:00:00,55.74,55.8,55.72,55.8,38591.0,55.74,55.8,55.72,55.8,38591.0
2016-08-11 12:00:00,55.81,55.89,55.79,55.82,36914.0,55.81,55.89,55.79,55.82,36914.0
2016-08-11 13:00:00,55.82,55.83,55.76,55.78,42318.0,55.82,55.83,55.76,55.78,42318.0
2016-08-11 14:00:00,55.78,55.84,55.77,55.82,39160.0,55.78,55.84,55.77,55.82,39160.0
2016-08-11 15:00:00,55.82,55.91,55.82,55.87,76735.0,55.82,55.91,55.82,55.87,76735.0
2016-08-12 09:30:00,55.87,55.95,55.6,55.78,16893.0,55.87,55.95,55.6,55.78,16893.0
2016-08-12 10:00:00,55.79,55.84,55.73,55.83,48389.0,55.79,55.84,55.73,55.83,48389.0
2016-08-12 11:00:00,55.83,55.9,55.78,55.83,22196.0,55.83,55.9,55.78,55.83,22196.0
2016-08-12 12:00:00,55.83,55.87,55.72,55.78,27335.0,55.83,55.87,55.72,55.78,27335.0
2016-08-12 13:00:00,55.77,55.81,55.65,55.8,30294.0,55.77,55.81,55.65,55.8,30294.0
2016-08-12 14:00:00,55.8,55.85,55.74,55.76,50732.0,55.8,55.85,55.74,55.76,50732.0
2016-08-12 15:00:00,55.76,55.77,55.73,55.74,144298.0,55.76,55.77,55.73,55.74,144298.0
2016-08-15 09:30:00,55.85,56.1,55.44,56.05,85681.0,55.85,56.1,55.44,56.05,85681.0
2016-08-15 10:00:00,56.06,56.22,56.02,56.18,82689.0,56.06,56.22,56.02,56.18,82689.0
2016-08-15 11:00:00,56.18,56.27,56.18,56.19,29950.0,56.18,56.27,56.18,56.19,29950.0
2016-08-15 12:00:00,56.19,56.29,56.13,56.13,49574.0,56.19,56.29,56.13,56.13,49574.0
2016-08-15 13:00:00,56.14,56.14,56.0,56.07,118900.0,56.14,56.14,56.0,56.07,118900.0
2016-08-15 14:00:00,56.07,56.11,56.02,56.11,32081.0,56.07,56.11,56.02,56.11,32081.0
2016-08-15 15:00:00,56.11,56.11,56.0,56.05,258465.0,56.11,56.11,56.0,56.05,258465.0
2016-08-16 09:30:00,56.0,56.2,55.75,56.06,116178.0,56.0,56.2,55.75,56.06,116178.0
2016-08-16 10:00:00,56.06,56.06,55.91,55.97,80301.0,56.06,56.06,55.91,55.97,80301.0
2016-08-16 11:00:00,55.97,56.01,55.87,55.98,94690.0,55.97,56.01,55.87,55.98,94690.0
2016-08-16 12:00:00,55.98,56.0,55.88,56.0,53288.0,55.98,56.0,55.88,56.0,53288.0
2016-08-16 13:00:00,56.0,56.02,55.94,56.0,36637.0,56.0,56.02,55.94,56.0,36637.0
2016-08-16 14:00:00,56.0,56.01,55.94,55.98,44232.0,56.0,56.01,55.94,55.98,44232.0
2016-08-16 15:00:00,55.99,56.05,55.85,55.86,142875.0,55.99,56.05,55.85,55.86,142875.0
2016-08-17 09:30:00,55.87,56.06,55.57,55.69,48810.0,55.87,56.06,55.57,55.69,48810.0
2016-08-17 10:00:00,55.69,55.8,55.64,55.67,100193.0,55.69,55.8,55.64,55.67,100193.0
2016-08-17 11:00:00,55.67,55.72,55.55,55.59,78740.0,55.67,55.72,55.55,55.59,78740.0
2016-08-17 12:00:00,55.59,55.74,55.53,55.7,110888.0,55.59,55.74,55.53,55.7,110888.0
2016-08-17 13:00:00,55.7,55.89,55.7,55.77,67040.0,55.7,55.89,55.7,55.77,67040.0
2016-08-17 14:00:00,55.77,56.0,55.66,55.9,150676.0,55.77,56.0,55.66,55.9,150676.0
2016-08-17 15:00:00,55.89,55.93,55.77,55.9,409453.0,55.89,55.93,55.77,55.9,409453.0
2016-08-18 09:30:00,57.75,58.15,57.15,57.71,302548.0,57.75,58.15,57.15,57.71,302548.0
2016-08-18 10:00:00,57.71,58.34,57.69,58.34,263626.0,57.71,58.34,57.69,58.34,263626.0
2016-08-18 11:00:00,58.33,58.47,58.22,58.46,138327.0,58.33,58.47,58.22,58.46,138327.0
2016-08-18 12:00:00,58.45,58.54,58.31,58.48,112212.0,58.45,58.54,58.31,58.48,112212.0
2016-08-18 13:00:00,58.47,58.69,58.47,58.52,95410.0,58.47,58.69,58.47,58.52,95410.0
2016-08-18 14:00:00,58.53,58.63,58.51,58.54,105343.0,58.53,58.63,58.51,58.54,105343.0
2016-08-18 15:00:00,58.55,58.58,58.41,58.51,238562.0,58.55,58.58,58.41,58.51,238562.0
2016-08-19 09:30:00,58.5,58.67,57.98,58.15,152094.0,58.5,58.67,57.98,58.15,152094.0
2016-08-19 10:00:00,58.16,58.37,58.01,58.21,203023.0,58.16,58.37,58.01,58.21,203023.0
2016-08-19 11:00:00,58.22,58.42,58.16,58.36,134782.0,58.22,58.42,58.16,58.36,134782.0
2016-08-19 12:00:00,58.36,58.48,58.3,58.37,115913.0,58.36,58.48,58.3,58.37,115913.0
2016-08-19 13:00:00,58.36,58.42,58.29,58.42,85384.0,58.36,58.42,58.29,58.42,85384.0
2016-08-19 14:00:00,58.43,58.58,58.38,58.55,94289.0,58.43,58.58,58.38,58.55,94289.0
2016-08-19 15:00:00,58.56,58.6,58.51,58.58,199787.0,58.56,58.6,58.51,58.58,199787.0
2016-08-22 09:30:00,58.36,58.66,58.2,58.65,51338.0,58.36,58.66,58.2,58.65,51338.0
2016-08-22 10:00:00,58.65,58.87,58.56,58.7,86654.0,58.65,58.87,58.56,58.7,86654.0
2016-08-22 11:00:00,58.69,58.71,58.43,58.5,61730.0,58.69,58.71,58.43,58.5,61730.0
2016-08-22 12:00:00,58.5,58.67,58.5,58.58,56447.0,58.5,58.67,58.5,58.58,56447.0
2016-08-22 13:00:00,58.58,58.66,58.45,58.56,69882.0,58.58,58.66,58.45,58.56,69882.0
2016-08-22 14:00:00,58.56,58.66,58.53,58.55,150093.0,58.56,58.66,58.53,58.55,150093.0
2016-08-22 15:00:00,58.55,58.59,58.47,58.51,218419.0,58.55,58.59,58.47,58.51,218419.0
2016-08-23 09:30:00,58.61,59.0,58.52,58.92,56680.0,58.61,59.0,58.52,58.92,56680.0
2016-08-23 10:00:00,58.97,59.02,58.87,58.93,79122.0,58.97,59.02,58.87,58.93,79122.0
2016-08-23 11:00:00,58.94,59.01,58.88,58.95,51423.0,58.94,59.01,58.88,58.95,51423.0
2016-08-23 12:00:00,58.94,58.94,58.81,58.85,73102.0,58.94,58.94,58.81,58.85,73102.0
2016-08-23 13:00:00,58.84,58.93,58.84,58.91,70905.0,58.84,58.93,58.84,58.91,70905.0
2016-08-23 14:00:00,58.9,58.96,58.87,58.93,46458.0,58.9,58.96,58.87,58.93,46458.0
2016-08-23 15:00:00,58.93,59.04,58.92,58.93,179637.0,58.93,59.04,58.92,58.93,179637.0
2016-08-24 09:30:00,58.81,58.95,58.12,58.86,25371.0,58.81,58.95,58.12,58.86,25371.0
2016-08-24 10:00:00,58.84,59.03,58.82,58.94,71021.0,58.84,59.03,58.82,58.94,71021.0
2016-08-24 11:00:00,58.94,58.94,58.7,58.75,69225.0,58.94,58.94,58.7,58.75,69225.0
2016-08-24 12:00:00,58.75,58.8,58.7,58.77,52672.0,58.75,58.8,58.7,58.77,52672.0
2016-08-24 13:00:00,58.77,58.77,58.66,58.71,53087.0,58.77,58.77,58.66,58.71,53087.0
2016-08-24 14:00:00,58.72,58.72,58.59,58.66,102596.0,58.72,58.72,58.59,58.66,102596.0
2016-08-24 15:00:00,58.66,58.66,58.5,58.61,215405.0,58.66,58.66,58.5,58.61,215405.0
2016-08-25 09:30:00,58.59,58.8,58.3,58.6,47048.0,58.59,58.8,58.3,58.6,47048.0
2016-08-25 10:00:00,58.59,58.76,58.55,58.71,74142.0,58.59,58.76,58.55,58.71,74142.0
2016-08-25 11:00:00,58.72,58.79,58.59,58.64,69798.0,58.72,58.79,58.59,58.64,69798.0
2016-08-25 12:00:00,58.65,58.75,58.62,58.73,43026.0,58.65,58.75,58.62,58.73,43026.0
2016-08-25 13:00:00,58.74,58.83,58.7,58.77,49985.0,58.74,58.83,58.7,58.77,49985.0
2016-08-25 14:00:00,58.76,58.81,58.7,58.71,62827.0,58.76,58.81,58.7,58.71,62827.0
2016-08-25 15:00:00,58.71,58.78,58.68,58.74,183440.0,58.71,58.78,58.68,58.74,183440.0
2016-08-26 09:30:00,58.85,59.03,58.25,59.0,81667.0,58.85,59.03,58.25,59.0,81667.0
2016-08-26 10:00:00,58.97,59.29,58.86,59.18,104560.0,58.97,59.29,58.86,59.18,104560.0
2016-08-26 11:00:00,59.18,59.28,58.9,58.91,59272.0,59.18,59.28,58.9,58.91,59272.0
2016-08-26 12:00:00,58.91,58.91,58.65,58.83,42858.0,58.91,58.91,58.65,58.83,42858.0
2016-08-26 13:00:00,58.84,58.87,58.69,58.72,49153.0,58.84,58.87,58.69,58.72,49153.0
2016-08-26 14:00:00,58.72,58.92,58.72,58.89,90213.0,58.72,58.92,58.72,58.89,90213.0
2016-08-26 15:00:00,58.9,59.18,58.88,59.13,173591.0,58.9,59.18,58.88,59.13,173591.0
2016-08-29 09:30:00,59.09,59.36,59.09,59.21,76425.0,59.09,59.36,59.09,59.21,76425.0
2016-08-29 10:00:00,59.23,59.39,59.17,59.34,56605.0,59.23,59.39,59.17,59.34,56605.0
2016-08-29 11:00:00,59.34,59.52,59.32,59.45,80122.0,59.34,59.52,59.32,59.45,80122.0
2016-08-29 12:00:00,59.45,59.46,59.37,59.42,24733.0,59.45,59.46,59.37,59.42,24733.0
2016-08-29 13:00:00,59.44,59.48,59.38,59.44,30005.0,59.44,59.48,59.38,59.44,30005.0
2016-08-29 14:00:00,59.44,59.49,59.39,59.41,43614.0,59.44,59.49,59.39,59.41,43614.0
2016-08-29 15:00:00,59.41,59.43,59.23,59.29,108405.0,59.41,59.43,59.23,59.29,108405.0
2016-08-30 09:30:00,59.45,59.59,59.32,59.44,45428.0,59.45,59.59,59.32,59.44,45428.0
2016-08-30 10:00:00,59.48,59.52,59.23,59.26,82531.0,59.48,59.52,59.23,59.26,82531.0
2016-08-30 11:00:00,59.25,59.32,59.15,59.2,93110.0,59.25,59.32,59.15,59.2,93110.0
2016-08-30 12:00:00,59.21,59.24,59.11,59.17,54589.0,59.21,59.24,59.11,59.17,54589.0
2016-08-30 13:00:00,59.17,59.22,59.11,59.21,38186.0,59.17,59.22,59.11,59.21,38186.0
2016-08-30 14:00:00,59.2,59.21,59.05,59.05,63787.0,59.2,59.21,59.05,59.05,63787.0
2016-08-30 15:00:00,59.07,59.19,59.03,59.08,274162.0,59.07,59.19,59.03,59.08,274162.0
2016-08-31 09:30:00,59.1,59.42,58.72,59.34,72729.0,59.1,59.42,58.72,59.34,72729.0
2016-08-31 10:00:00,59.34,59.43,59.22,59.28,101808.0,59.34,59.43,59.22,59.28,101808.0
2016-08-31 11:00:00,59.29,59.35,59.19,59.25,103301.0,59.29,59.35,59.19,59.25,103301.0
2016-08-31 12:00:00,59.25,59.25,59.06,59.21,103838.0,59.25,59.25,59.06,59.21,103838.0
2016-08-31 13:00:00,59.21,59.24,59.13,59.22,68152.0,59.21,59.24,59.13,59.22,68152.0
2016-08-31 14:00:00,59.21,59.28,59.17,59.2,153642.0,59.21,59.28,59.17,59.2,153642.0
2016-08-31 15:00:00,59.19,59.34,59.18,59.29,328837.0,59.19,59.34,59.18,59.29,328837.0
2016-09-01 09:30:00,58.96,59.41,58.66,59.35,78324.0,58.96,59.41,58.66,59.35,78324.0
2016-09-01 10:00:00,59.32,59.35,59.03,59.05,82646.0,59.32,59.35,59.03,59.05,82646.0
2016-09-01 11:00:00,59.05,59.08,58.95,58.98,86697.0,59.05,59.08,58.95,58.98,86697.0
2016-09-01 12:00:00,58.98,59.25,58.94,59.13,92395.0,58.98,59.25,58.94,59.13,92395.0
2016-09-01 13:00:00,59.15,59.24,59.11,59.16,80421.0,59.15,59.24,59.11,59.16,80421.0
2016-09-01 14:00:00,59.16,59.17,58.97,59.11,149363.0,59.16,59.17,58.97,59.11,149363.0
2016-09-01 15:00:00,59.12,59.17,58.96,59.13,272999.0,59.12,59.17,58.96,59.13,272999.0
2016-09-02 09:30:00,59.33,59.8,59.15,59.7,85443.0,59.33,59.8,59.15,59.7,85443.0
2016-09-02 10:00:00,59.73,59.8,59.64,59.76,84419.0,59.73,59.8,59.64,59.76,84419.0
2016-09-02 11:00:00,59.77,59.79,59.71,59.77,64021.0,59.77,59.79,59.71,59.77,64021.0
2016-09-02 12:00:00,59.77,59.79,59.6,59.73,68920.0,59.77,59.79,59.6,59.73,68920.0
2016-09-02 13:00:00,59.73,59.75,59.53,59.59,48009.0,59.73,59.75,59.53,59.59,48009.0
2016-09-02 14:00:00,59.6,59.65,59.55,59.6,77669.0,59.6,59.65,59.55,59.6,77669.0
2016-09-02 15:00:00,59.6,59.7,59.51,59.68,234936.0,59.6,59.7,59.51,59.68,234936.0
2016-09-06 09:30:00,59.5,59.74,59.23,59.74,47170.0,59.5,59.74,59.23,59.74,47170.0
2016-09-06 10:00:00,59.73,59.76,59.57,59.65,56017.0,59.73,59.76,59.57,59.65,56017.0
2016-09-06 11:00:00,59.65,59.75,59.61,59.68,44915.0,59.65,59.75,59.61,59.68,44915.0
2016-09-06 12:00:00,59.69,59.73,59.62,59.66,35257.0,59.69,59.73,59.62,59.66,35257.0
2016-09-06 13:00:00,59.67,59.67,59.56,59.58,22729.0,59.67,59.67,59.56,59.58,22729.0
2016-09-06 14:00:00,59.58,59.69,59.54,59.69,45936.0,59.58,59.69,59.54,59.69,45936.0
2016-09-06 15:00:00,59.68,59.82,59.67,59.8,156782.0,59.68,59.82,59.67,59.8,156782.0
2016-09-07 09:30:00,59.63,59.98,59.63,59.93,42672.0,59.63,59.98,59.63,59.93,42672.0
2016-09-07 10:00:00,59.93,59.98,59.81,59.82,65321.0,59.93,59.98,59.81,59.82,65321.0
2016-09-07 11:00:00,59.8,59.86,59.73,59.86,41292.0,59.8,59.86,59.73,59.86,41292.0
2016-09-07 12:00:00,59.84,60.0,59.77,59.89,64854.0,59.84,60.0,59.77,59.89,64854.0
2016-09-07 13:00:00,59.88,59.94,59.88,59.91,47304.0,59.88,59.94,59.88,59.91,47304.0
2016-09-07 14:00:00,59.9,59.99,59.88,59.95,71203.0,59.9,59.99,59.88,59.95,71203.0
2016-09-07 15:00:00,59.95,59.96,59.87,59.93,167271.0,59.95,59.96,59.87,59.93,167271.0
2016-09-08 09:30:00,59.88,59.98,59.38,59.89,24649.0,59.88,59.98,59.38,59.89,24649.0
2016-09-08 10:00:00,59.88,59.96,59.85,59.91,41710.0,59.88,59.96,59.85,59.91,41710.0
2016-09-08 11:00:00,59.92,59.98,59.86,59.94,56350.0,59.92,59.98,59.86,59.94,56350.0
2016-09-08 12:00:00,59.94,59.96,59.76,59.82,70870.0,59.94,59.96,59.76,59.82,70870.0
2016-09-08 13:00:00,59.82,59.83,59.71,59.73,54995.0,59.82,59.83,59.71,59.73,54995.0
2016-09-08 14:00:00,59.72,59.8,59.68,59.69,99952.0,59.72,59.8,59.68,59.69,99952.0
2016-09-08 15:00:00,59.69,59.81,59.67,59.72,152234.0,59.69,59.81,59.67,59.72,152234.0
2016-09-09 09:30:00,59.38,59.46,59.29,59.4,43052.0,59.38,59.46,59.29,59.4,43052.0
2016-09-09 10:00:00,59.39,59.46,59.25,59.33,48423.0,59.39,59.46,59.25,59.33,48423.0
2016-09-09 11:00:00,59.33,59.42,59.21,59.21,70993.0,59.33,59.42,59.21,59.21,70993.0
2016-09-09 12:00:00,59.21,59.31,59.11,59.14,50683.0,59.21,59.31,59.11,59.14,50683.0
2016-09-09 13:00:00,59.15,59.15,58.88,58.92,61277.0,59.15,59.15,58.88,58.92,61277.0
2016-09-09 14:00:00,58.92,58.93,58.73,58.81,90575.0,58.92,58.93,58.73,58.81,90575.0
2016-09-09 15:00:00,58.8,58.82,58.32,58.32,250315.0,58.8,58.82,58.32,58.32,250315.0
2016-09-12 09:30:00,57.98,58.34,57.63,58.26,52242.0,57.98,58.34,57.63,58.26,52242.0
2016-09-12 10:00:00,58.25,58.52,58.25,58.39,73654.0,58.25,58.52,58.25,58.39,73654.0
2016-09-12 11:00:00,58.39,58.64,58.39,58.62,66723.0,58.39,58.64,58.39,58.62,66723.0
2016-09-12 12:00:00,58.62,58.71,58.49,58.69,44497.0,58.62,58.71,58.49,58.69,44497.0
2016-09-12 13:00:00,58.7,58.88,58.6,58.74,49527.0,58.7,58.88,58.6,58.74,49527.0
2016-09-12 14:00:00,58.74,59.0,58.74,58.91,57082.0,58.74,59.0,58.74,58.91,57082.0
2016-09-12 15:00:00,58.92,59.13,58.91,59.09,142285.0,58.92,59.13,58.91,59.09,142285.0
2016-09-13 09:30:00,58.53,58.66,57.86,58.44,42482.0,58.53,58.66,57.86,58.44,42482.0
2016-09-13 10:00:00,58.39,58.5,58.24,58.36,65908.0,58.39,58.5,58.24,58.36,65908.0
2016-09-13 11:00:00,58.34,58.35,58.06,58.13,81111.0,58.34,58.35,58.06,58.13,81111.0
2016-09-13 12:00:00,58.13,58.35,58.04,58.08,63679.0,58.13,58.35,58.04,58.08,63679.0
2016-09-13 13:00:00,58.08,58.45,58.04,58.22,62598.0,58.08,58.45,58.04,58.22,62598.0
2016-09-13 14:00:00,58.2,58.27,57.97,58.02,82907.0,58.2,58.27,57.97,58.02,82907.0
2016-09-13 15:00:00,58.01,58.16,57.92,57.93,300237.0,58.01,58.16,57.92,57.93,300237.0
2016-09-14 09:30:00,58.14,58.25,57.84,57.92,49355.0,58.14,58.25,57.84,57.92,49355.0
2016-09-14 10:00:00,57.91,58.01,57.7,57.73,165879.0,57.91,58.01,57.7,57.73,165879.0
2016-09-14 11:00:00,57.73,57.97,57.7,57.86,90353.0,57.73,57.97,57.7,57.86,90353.0
2016-09-14 12:00:00,57.85,57.92,57.74,57.8,83718.0,57.85,57.92,57.74,57.8,83718.0
2016-09-14 13:00:00,57.8,57.88,57.72,57.74,57921.0,57.8,57.88,57.72,57.74,57921.0
2016-09-14 14:00:00,57.75,57.82,57.65,57.78,94300.0,57.75,57.82,57.65,57.78,94300.0
2016-09-14 15:00:00,57.77,57.81,57.62,57.72,204213.0,57.77,57.81,57.62,57.72,204213.0
2016-09-15 09:30:00,57.7,57.89,57.43,57.8,41322.0,57.7,57.89,57.43,57.8,41322.0
2016-09-15 10:00:00,57.8,58.2,57.74,58.2,81461.0,57.8,58.2,57.74,58.2,81461.0
2016-09-15 11:00:00,58.21,58.38,58.15,58.33,59652.0,58.21,58.38,58.15,58.33,59652.0
2016-09-15 12:00:00,58.34,58.36,58.26,58.29,85245.0,58.34,58.36,58.26,58.29,85245.0
2016-09-15 13:00:00,58.29,58.48,58.29,58.46,54518.0,58.29,58.48,58.29,58.46,54518.0
2016-09-15 14:00:00,58.46,58.6,58.44,58.48,104577.0,58.46,58.6,58.44,58.48,104577.0
2016-09-15 15:00:00,58.48,58.54,58.39,58.4,233862.0,58.48,58.54,58.39,58.4,233862.0
2016-09-16 09:30:00,58.34,58.34,57.9,58.05,133729.0,58.34,58.34,57.9,58.05,133729.0
2016-09-16 10:00:00,58.04,58.09,57.84,58.01,76134.0,58.04,58.09,57.84,58.01,76134.0
2016-09-16 11:00:00,58.01,58.05,57.84,57.96,51906.0,58.01,58.05,57.84,57.96,51906.0
2016-09-16 12:00:00,57.96,58.07,57.93,57.95,36244.0,57.96,58.07,57.93,57.95,36244.0
2016-09-16 13:00:00,57.94,57.99,57.85,57.9,59885.0,57.94,57.99,57.85,57.9,59885.0
2016-09-16 14:00:00,57.89,57.99,57.87,57.94,60440.0,57.89,57.99,57.87,57.94,60440.0
2016-09-16 15:00:00,57.94,58.08,57.94,57.98,168978.0,57.94,58.08,57.94,57.98,168978.0
2016-09-19 09:30:00,58.09,58.62,57.72,58.6,59871.0,58.09,58.62,57.72,58.6,59871.0
2016-09-19 10:00:00,58.6,58.64,58.28,58.39,93608.0,58.6,58.64,58.28,58.39,93608.0
2016-09-19 11:00:00,58.41,58.47,58.35,58.41,84091.0,58.41,58.47,58.35,58.41,84091.0
2016-09-19 12:00:00,58.42,58.43,58.19,58.32,49310.0,58.42,58.43,58.19,58.32,49310.0
2016-09-19 13:00:00,58.31,58.46,58.26,58.41,88518.0,58.31,58.46,58.26,58.41,88518.0
2016-09-19 14:00:00,58.41,58.65,58.3,58.64,61148.0,58.41,58.65,58.3,58.64,61148.0
2016-09-19 15:00:00,58.64,58.68,58.52,58.53,125337.0,58.64,58.68,58.52,58.53,125337.0
2016-09-20 09:30:00,58.91,58.95,58.72,58.91,32256.0,58.91,58.95,58.72,58.91,32256.0
2016-09-20 10:00:00,58.91,58.95,58.53,58.55,53293.0,58.91,58.95,58.53,58.55,53293.0
2016-09-20 11:00:00,58.57,58.66,58.51,58.54,30088.0,58.57,58.66,58.51,58.54,30088.0
2016-09-20 12:00:00,58.52,58.56,58.39,58.4,35162.0,58.52,58.56,58.39,58.4,35162.0
2016-09-20 13:00:00,58.4,58.46,58.37,58.46,46169.0,58.4,58.46,58.37,58.46,46169.0
2016-09-20 14:00:00,58.46,58.51,58.44,58.48,59703.0,58.46,58.51,58.44,58.48,59703.0
2016-09-20 15:00:00,58.48,58.49,58.33,58.34,179050.0,58.48,58.49,58.33,58.34,179050.0
2016-09-21 09:30:00,58.51,58.94,58.49,58.94,92655.0,58.51,58.94,58.49,58.94,92655.0
2016-09-21 10:00:00,58.95,58.96,58.73,58.73,88794.0,58.95,58.96,58.73,58.73,88794.0
2016-09-21 11:00:00,58.73,58.83,58.59,58.68,74738.0,58.73,58.83,58.59,58.68,74738.0
2016-09-21 12:00:00,58.69,58.73,58.49,58.66,66947.0,58.69,58.73,58.49,58.66,66947.0
2016-09-21 13:00:00,58.66,58.68,58.42,58.61,51471.0,58.66,58.68,58.42,58.61,51471.0
2016-09-21 14:00:00,58.55,58.72,58.42,58.66,96693.0,58.55,58.72,58.42,58.66,96693.0
2016-09-21 15:00:00,58.66,59.0,58.62,58.99,161500.0,58.66,59.0,58.62,58.99,161500.0
2016-09-22 09:30:00,59.08,59.31,58.87,59.28,54222.0,59.08,59.31,58.87,59.28,54222.0
2016-09-22 10:00:00,59.29,59.33,59.19,59.31,75865.0,59.29,59.33,59.19,59.31,75865.0
2016-09-22 11:00:00,59.3,59.4,59.23,59.34,66163.0,59.3,59.4,59.23,59.34,66163.0
2016-09-22 12:00:00,59.34,59.61,59.33,59.6,84163.0,59.34,59.61,59.33,59.6,84163.0
2016-09-22 13:00:00,59.61,59.76,59.61,59.68,66334.0,59.61,59.76,59.61,59.68,66334.0
2016-09-22 14:00:00,59.68,59.76,59.56,59.72,83263.0,59.68,59.76,59.56,59.72,83263.0
2016-09-22 15:00:00,59.73,59.8,59.65,59.65,134905.0,59.73,59.8,59.65,59.65,134905.0
2016-09-23 09:30:00,59.28,59.67,59.28,59.41,87052.0,59.28,59.67,59.28,59.41,87052.0
2016-09-23 10:00:00,59.44,59.6,59.37,59.55,72963.0,59.44,59.6,59.37,59.55,72963.0
2016-09-23 11:00:00,59.54,59.54,59.34,59.46,71740.0,59.54,59.54,59.34,59.46,71740.0
2016-09-23 12:00:00,59.47,59.51,59.44,59.47,26816.0,59.47,59.51,59.44,59.47,26816.0
2016-09-23 13:00:00,59.47,59.48,59.35,59.36,61804.0,59.47,59.48,59.35,59.36,61804.0
2016-09-23 14:00:00,59.36,59.45,59.32,59.43,44450.0,59.36,59.45,59.32,59.43,44450.0
2016-09-23 15:00:00,59.43,59.51,59.35,59.38,135516.0,59.43,59.51,59.35,59.38,135516.0
2016-09-26 09:30:00,58.99,59.1,58.94,59.03,22223.0,58.99,59.1,58.94,59.03,22223.0
2016-09-26 10:00:00,59.02,59.24,58.99,59.18,36974.0,59.02,59.24,58.99,59.18,36974.0
2016-09-26 11:00:00,59.18,59.24,59.11,59.17,105244.0,59.18,59.24,59.11,59.17,105244.0
2016-09-26 12:00:00,59.19,59.37,59.17,59.35,30591.0,59.19,59.37,59.17,59.35,30591.0
2016-09-26 13:00:00,59.36,59.37,59.17,59.22,47042.0,59.36,59.37,59.17,59.22,47042.0
2016-09-26 14:00:00,59.21,59.25,59.18,59.21,89877.0,59.21,59.25,59.18,59.21,89877.0
2016-09-26 15:00:00,59.22,59.28,59.13,59.2,158253.0,59.22,59.28,59.13,59.2,158253.0
2016-09-27 09:30:00,59.08,59.24,58.84,59.22,48133.0,59.08,59.24,58.84,59.22,48133.0
2016-09-27 10:00:00,59.26,59.32,58.96,58.97,87748.0,59.26,59.32,58.96,58.97,87748.0
2016-09-27 11:00:00,58.97,59.28,58.93,59.27,56029.0,58.97,59.28,58.93,59.27,56029.0
2016-09-27 12:00:00,59.27,59.47,59.16,59.45,65899.0,59.27,59.47,59.16,59.45,65899.0
2016-09-27 13:00:00,59.44,59.67,59.42,59.66,42594.0,59.44,59.67,59.42,59.66,42594.0
2016-09-27 14:00:00,59.67,59.72,59.65,59.69,41928.0,59.67,59.72,59.65,59.69,41928.0
2016-09-27 15:00:00,59.69,59.71,59.59,59.63,112615.0,59.69,59.71,59.59,59.63,112615.0
2016-09-28 09:30:00,59.77,59.77,59.37,59.72,46271.0,59.77,59.77,59.37,59.72,46271.0
2016-09-28 10:00:00,59.72,59.78,59.5,59.55,72974.0,59.72,59.78,59.5,59.55,72974.0
2016-09-28 11:00:00,59.54,59.54,59.35,59.49,48319.0,59.54,59.54,59.35,59.49,48319.0
2016-09-28 12:00:00,59.49,59.52,59.45,59.48,39044.0,59.49,59.52,59.45,59.48,39044.0
2016-09-28 13:00:00,59.49,59.66,59.49,59.57,40022.0,59.49,59.66,59.49,59.57,40022.0
2016-09-28 14:00:00,59.57,59.84,59.55,59.81,67724.0,59.57,59.84,59.55,59.81,67724.0
2016-09-28 15:00:00,59.8,59.94,59.76,59.91,119793.0,59.8,59.94,59.76,59.91,119793.0
2016-09-29 09:30:00,59.73,59.9,59.71,59.85,36965.0,59.73,59.9,59.71,59.85,36965.0
2016-09-29 10:00:00,59.86,59.94,59.63,59.82,83173.0,59.86,59.94,59.63,59.82,83173.0
2016-09-29 11:00:00,59.81,59.81,59.67,59.69,28124.0,59.81,59.81,59.67,59.69,28124.0
2016-09-29 12:00:00,59.69,59.74,59.32,59.36,57557.0,59.69,59.74,59.32,59.36,57557.0
2016-09-29 13:00:00,59.32,59.49,59.23,59.25,43059.0,59.32,59.49,59.23,59.25,43059.0
2016-09-29 14:00:00,59.27,59.54,59.24,59.4,57867.0,59.27,59.54,59.24,59.4,57867.0
2016-09-29 15:00:00,59.4,59.42,59.05,59.09,282741.0,59.4,59.42,59.05,59.09,282741.0
2016-09-30 09:30:00,59.35,59.52,58.92,59.13,48665.0,59.35,59.52,58.92,59.13,48665.0
2016-09-30 10:00:00,59.13,59.51,59.13,59.51,77534.0,59.13,59.51,59.13,59.51,77534.0
2016-09-30 11:00:00,59.51,59.61,59.45,59.45,71874.0,59.51,59.61,59.45,59.45,71874.0
2016-09-30 12:00:00,59.44,59.59,59.37,59.5,111734.0,59.44,59.59,59.37,59.5,111734.0
2016-09-30 13:00:00,59.48,59.51,59.46,59.48,56442.0,59.48,59.51,59.46,59.48,56442.0
2016-09-30 14:00:00,59.47,59.52,59.42,59.45,78072.0,59.47,59.52,59.42,59.45,78072.0
2016-09-30 15:00:00,59.46,59.53,59.34,59.34,212430.0,59.46,59.53,59.34,59.34,212430.0
2016-10-03 09:30:00,59.3,59.51,58.97,59.0,53186.0,59.3,59.51,58.97,59.0,53186.0
2016-10-03 10:00:00,58.99,59.19,58.93,59.18,128945.0,58.99,59.19,58.93,59.18,128945.0
2016-10-03 11:00:00,59.17,59.19,58.94,59.03,65356.0,59.17,59.19,58.94,59.03,65356.0
2016-10-03 12:00:00,59.02,59.13,58.9,58.99,38724.0,59.02,59.13,58.9,58.99,38724.0
2016-10-03 13:00:00,58.99,59.1,58.94,59.08,58520.0,58.99,59.1,58.94,59.08,58520.0
2016-10-03 14:00:00,59.08,59.14,58.92,58.99,78079.0,59.08,59.14,58.92,58.99,78079.0
2016-10-03 15:00:00,58.99,59.07,58.88,58.92,155053.0,58.99,59.07,58.88,58.92,155053.0
2016-10-04 09:30:00,58.9,59.18,58.9,59.16,41259.0,58.9,59.18,58.9,59.16,41259.0
2016-10-04 10:00:00,59.17,59.17,58.86,58.98,75674.0,59.17,59.17,58.86,58.98,75674.0
2016-10-04 11:00:00,58.97,59.0,58.7,58.82,68280.0,58.97,59.0,58.7,58.82,68280.0
2016-10-04 12:00:00,58.82,58.86,58.73,58.77,79435.0,58.82,58.86,58.73,58.77,79435.0
2016-10-04 13:00:00,58.77,58.78,58.52,58.6,64959.0,58.77,58.78,58.52,58.6,64959.0
2016-10-04 14:00:00,58.6,58.68,58.53,58.53,88104.0,58.6,58.68,58.53,58.53,88104.0
2016-10-04 15:00:00,58.54,58.86,58.52,58.79,214887.0,58.54,58.86,58.52,58.79,214887.0
2016-10-05 09:30:00,59.08,59.39,59.06,59.38,62421.0,59.08,59.39,59.06,59.38,62421.0
2016-10-05 10:00:00,59.4,59.75,59.33,59.74,132623.0,59.4,59.75,59.33,59.74,132623.0
2016-10-05 11:00:00,59.74,59.95,59.73,59.94,86404.0,59.74,59.95,59.73,59.94,86404.0
2016-10-05 12:00:00,59.94,60.02,59.9,59.91,115735.0,59.94,60.02,59.9,59.91,115735.0
2016-10-05 13:00:00,59.91,59.96,59.83,59.93,41005.0,59.91,59.96,59.83,59.93,41005.0
2016-10-05 14:00:00,59.94,59.96,59.83,59.9,54769.0,59.94,59.96,59.83,59.9,54769.0
2016-10-05 15:00:00,59.89,59.9,59.64,59.65,148515.0,59.89,59.9,59.64,59.65,148515.0
2016-10-06 09:30:00,59.56,59.82,59.33,59.4,31645.0,59.56,59.82,59.33,59.4,31645.0
2016-10-06 10:00:00,59.4,59.75,59.37,59.73,57605.0,59.4,59.75,59.37,59.73,57605.0
2016-10-06 11:00:00,59.72,59.92,59.65,59.87,74144.0,59.72,59.92,59.65,59.87,74144.0
2016-10-06 12:00:00,59.87,59.98,59.86,59.92,48680.0,59.87,59.98,59.86,59.92,48680.0
2016-10-06 13:00:00,59.92,59.94,59.84,59.87,55717.0,59.92,59.94,59.84,59.87,55717.0
2016-10-06 14:00:00,59.87,59.92,59.83,59.92,68029.0,59.87,59.92,59.83,59.92,68029.0
2016-10-06 15:00:00,59.92,59.94,59.8,59.83,142934.0,59.92,59.94,59.8,59.83,142934.0
2016-10-07 09:30:00,59.8,59.84,59.57,59.71,31533.0,59.8,59.84,59.57,59.71,31533.0
2016-10-07 10:00:00,59.71,59.88,59.64,59.76,42022.0,59.71,59.88,59.64,59.76,42022.0
2016-10-07 11:00:00,59.75,59.75,59.21,59.23,59220.0,59.75,59.75,59.21,59.23,59220.0
2016-10-07 12:00:00,59.25,59.35,59.15,59.25,47263.0,59.25,59.35,59.15,59.25,47263.0
2016-10-07 13:00:00,59.25,59.47,59.16,59.41,66544.0,59.25,59.47,59.16,59.41,66544.0
2016-10-07 14:00:00,59.4,59.49,59.35,59.47,103929.0,59.4,59.49,59.35,59.47,103929.0
2016-10-07 15:00:00,59.47,59.47,59.23,59.26,193392.0,59.47,59.47,59.23,59.26,193392.0
2016-10-10 09:30:00,59.7,61.36,58.2,61.33,180152.0,59.7,61.36,58.2,61.33,180152.0
2016-10-10 10:00:00,61.33,61.35,60.97,61.14,119702.0,61.33,61.35,60.97,61.14,119702.0
2016-10-10 11:00:00,61.15,61.15,60.95,61.04,104983.0,61.15,61.15,60.95,61.04,104983.0
2016-10-10 12:00:00,61.04,61.06,60.83,60.83,86438.0,61.04,61.06,60.83,60.83,86438.0
2016-10-10 13:00:00,60.83,60.9,60.69,60.74,47028.0,60.83,60.9,60.69,60.74,47028.0
2016-10-10 14:00:00,60.74,60.76,60.61,60.64,72768.0,60.74,60.76,60.61,60.64,72768.0
2016-10-10 15:00:00,60.64,60.66,60.52,60.56,176623.0,60.64,60.66,60.52,60.56,176623.0
2016-10-11 09:30:00,60.32,60.55,60.05,60.06,33547.0,60.32,60.55,60.05,60.06,33547.0
2016-10-11 10:00:00,60.08,60.14,59.72,59.73,42575.0,60.08,60.14,59.72,59.73,42575.0
2016-10-11 11:00:00,59.72,59.72,59.47,59.69,66188.0,59.72,59.72,59.47,59.69,66188.0
2016-10-11 12:00:00,59.67,59.77,59.63,59.66,33804.0,59.67,59.77,59.63,59.66,33804.0
2016-10-11 13:00:00,59.65,59.65,59.43,59.45,42562.0,59.65,59.65,59.43,59.45,42562.0
2016-10-11 14:00:00,59.46,59.53,59.33,59.49,62637.0,59.46,59.53,59.33,59.49,62637.0
2016-10-11 15:00:00,59.49,59.67,59.44,59.58,125229.0,59.49,59.67,59.44,59.58,125229.0
2016-10-12 09:30:00,59.53,59.89,59.37,59.49,34483.0,59.53,59.89,59.37,59.49,34483.0
2016-10-12 10:00:00,59.52,59.7,59.43,59.67,42894.0,59.52,59.7,59.43,59.67,42894.0
2016-10-12 11:00:00,59.65,59.79,59.63,59.68,54091.0,59.65,59.79,59.63,59.68,54091.0
2016-10-12 12:00:00,59.69,59.87,59.69,59.87,29453.0,59.69,59.87,59.69,59.87,29453.0
2016-10-12 13:00:00,59.85,59.92,59.78,59.92,36658.0,59.85,59.92,59.78,59.92,36658.0
2016-10-12 14:00:00,59.9,59.94,59.8,59.86,36779.0,59.9,59.94,59.8,59.86,36779.0
2016-10-12 15:00:00,59.86,59.9,59.67,59.76,102220.0,59.86,59.9,59.67,59.76,102220.0
2016-10-13 09:30:00,59.52,59.52,58.73,58.77,47586.0,59.52,59.52,58.73,58.77,47586.0
2016-10-13 10:00:00,58.76,59.1,58.68,59.09,52812.0,58.76,59.1,58.68,59.09,52812.0
2016-10-13 11:00:00,59.08,59.39,59.03,59.27,44366.0,59.08,59.39,59.03,59.27,44366.0
2016-10-13 12:00:00,59.27,59.47,59.23,59.47,36720.0,59.27,59.47,59.23,59.47,36720.0
2016-10-13 13:00:00,59.46,59.6,59.28,59.6,45671.0,59.46,59.6,59.28,59.6,45671.0
2016-10-13 14:00:00,59.61,59.82,59.57,59.77,85155.0,59.61,59.82,59.57,59.77,85155.0
2016-10-13 15:00:00,59.77,59.77,59.41,59.49,134944.0,59.77,59.77,59.41,59.49,134944.0
2016-10-14 09:30:00,59.85,60.48,59.75,60.26,77202.0,59.85,60.48,59.75,60.26,77202.0
2016-10-14 10:00:00,60.26,60.58,60.24,60.51,101613.0,60.26,60.58,60.24,60.51,101613.0
2016-10-14 11:00:00,60.49,60.5,60.02,60.1,90209.0,60.49,60.5,60.02,60.1,90209.0
2016-10-14 12:00:00,60.09,60.12,59.85,59.99,69534.0,60.09,60.12,59.85,59.99,69534.0
2016-10-14 13:00:00,59.99,60.25,59.85,60.1,60138.0,59.99,60.25,59.85,60.1,60138.0
2016-10-14 14:00:00,60.09,60.09,59.79,59.8,77440.0,60.09,60.09,59.79,59.8,77440.0
2016-10-14 15:00:00,59.79,59.92,59.74,59.75,177740.0,59.79,59.92,59.74,59.75,177740.0
2016-10-17 09:30:00,59.76,60.2,59.76,59.84,24441.0,59.76,60.2,59.76,59.84,24441.0
2016-10-17 10:00:00,59.86,60.0,59.76,59.84,41763.0,59.86,60.0,59.76,59.84,41763.0
2016-10-17 11:00:00,59.86,59.97,59.76,59.9,38108.0,59.86,59.97,59.76,59.9,38108.0
2016-10-17 12:00:00,59.91,59.97,59.8,59.85,36160.0,59.91,59.97,59.8,59.85,36160.0
2016-10-17 13:00:00,59.85,59.88,59.69,59.69,29750.0,59.85,59.88,59.69,59.69,29750.0
2016-10-17 14:00:00,59.7,59.72,59.64,59.7,37775.0,59.7,59.72,59.64,59.7,37775.0
2016-10-17 15:00:00,59.7,59.76,59.63,59.75,138498.0,59.7,59.76,59.63,59.75,138498.0
2016-10-18 09:30:00,60.43,60.43,59.88,59.94,28405.0,60.43,60.43,59.88,59.94,28405.0
2016-10-18 10:00:00,59.89,59.98,59.78,59.98,25767.0,59.89,59.98,59.78,59.98,25767.0
2016-10-18 11:00:00,59.96,60.09,59.85,60.09,29014.0,59.96,60.09,59.85,60.09,29014.0
2016-10-18 12:00:00,60.1,60.17,60.06,60.06,40776.0,60.1,60.17,60.06,60.06,40776.0
2016-10-18 13:00:00,60.07,60.07,59.95,59.99,43584.0,60.07,60.07,59.95,59.99,43584.0
2016-10-18 14:00:00,59.98,60.01,59.9,59.91,39925.0,59.98,60.01,59.9,59.91,39925.0
2016-10-18 15:00:00,59.91,59.91,59.55,59.62,230040.0,59.91,59.91,59.55,59.62,230040.0
2016-10-19 09:30:00,60.03,60.03,59.78,59.84,41803.0,60.03,60.03,59.78,59.84,41803.0
2016-10-19 10:00:00,59.83,60.04,59.69,59.99,57660.0,59.83,60.04,59.69,59.99,57660.0
2016-10-19 11:00:00,59.98,59.99,59.67,59.69,106676.0,59.98,59.99,59.67,59.69,106676.0
2016-10-19 12:00:00,59.69,59.88,59.66,59.86,103391.0,59.69,59.88,59.66,59.86,103391.0
2016-10-19 13:00:00,59.86,59.95,59.84,59.84,40500.0,59.86,59.95,59.84,59.84,40500.0
2016-10-19 14:00:00,59.83,59.92,59.8,59.86,41534.0,59.83,59.92,59.8,59.86,41534.0
2016-10-19 15:00:00,59.86,59.92,59.74,59.76,113597.0,59.86,59.92,59.74,59.76,113597.0
2016-10-20 09:30:00,59.57,59.82,58.95,59.29,54735.0,59.57,59.82,58.95,59.29,54735.0
2016-10-20 10:00:00,59.31,59.51,58.93,58.97,91905.0,59.31,59.51,58.93,58.97,91905.0
2016-10-20 11:00:00,58.96,59.14,58.95,59.07,83832.0,58.96,59.14,58.95,59.07,83832.0
2016-10-20 12:00:00,59.1,59.3,59.06,59.25,43527.0,59.1,59.3,59.06,59.25,43527.0
2016-10-20 13:00:00,59.24,59.32,59.09,59.09,18642.0,59.24,59.32,59.09,59.09,18642.0
2016-10-20 14:00:00,59.1,59.26,59.09,59.22,21776.0,59.1,59.26,59.09,59.22,21776.0
2016-10-20 15:00:00,59.21,59.27,59.08,59.18,147391.0,59.21,59.27,59.08,59.18,147391.0
2016-10-21 09:30:00,59.08,59.23,58.75,59.15,26362.0,59.08,59.23,58.75,59.15,26362.0
2016-10-21 10:00:00,59.13,59.23,59.05,59.23,46382.0,59.13,59.23,59.05,59.23,46382.0
2016-10-21 11:00:00,59.2,59.39,59.18,59.29,43667.0,59.2,59.39,59.18,59.29,43667.0
2016-10-21 12:00:00,59.28,59.3,59.15,59.21,33419.0,59.28,59.3,59.15,59.21,33419.0
2016-10-21 13:00:00,59.19,59.23,59.12,59.21,21279.0,59.19,59.23,59.12,59.21,21279.0
2016-10-21 14:00:00,59.21,59.22,59.13,59.21,24876.0,59.21,59.22,59.13,59.21,24876.0
2016-10-21 15:00:00,59.21,59.24,59.13,59.14,78804.0,59.21,59.24,59.13,59.14,78804.0
2016-10-24 09:30:00,59.37,59.92,59.26,59.9,15593.0,59.37,59.92,59.26,59.9,15593.0
2016-10-24 10:00:00,59.87,59.95,59.57,59.67,30766.0,59.87,59.95,59.57,59.67,30766.0
2016-10-24 11:00:00,59.66,59.77,59.53,59.55,38111.0,59.66,59.77,59.53,59.55,38111.0
2016-10-24 12:00:00,59.56,59.61,59.5,59.51,30790.0,59.56,59.61,59.5,59.51,30790.0
2016-10-24 13:00:00,59.52,59.52,59.42,59.5,32042.0,59.52,59.52,59.42,59.5,32042.0
2016-10-24 14:00:00,59.49,59.51,59.39,59.42,32879.0,59.49,59.51,59.39,59.42,32879.0
2016-10-24 15:00:00,59.42,59.52,59.39,59.45,152875.0,59.42,59.52,59.39,59.45,152875.0
2016-10-25 09:30:00,59.3,59.39,58.99,59.11,39623.0,59.3,59.39,58.99,59.11,39623.0
2016-10-25 10:00:00,59.12,59.13,58.51,58.57,57284.0,59.12,59.13,58.51,58.57,57284.0
2016-10-25 11:00:00,58.55,58.62,58.41,58.48,80534.0,58.55,58.62,58.41,58.48,80534.0
2016-10-25 12:00:00,58.47,58.53,58.32,58.46,93401.0,58.47,58.53,58.32,58.46,93401.0
2016-10-25 13:00:00,58.48,58.74,58.46,58.73,41690.0,58.48,58.74,58.46,58.73,41690.0
2016-10-25 14:00:00,58.72,58.74,58.53,58.55,45918.0,58.72,58.74,58.53,58.55,45918.0
2016-10-25 15:00:00,58.56,58.66,58.52,58.61,114972.0,58.56,58.66,58.52,58.61,114972.0
2016-10-26 09:30:00,58.56,58.74,58.25,58.6,26227.0,58.56,58.74,58.25,58.6,26227.0
2016-10-26 10:00:00,58.61,58.93,58.61,58.93,42363.0,58.61,58.93,58.61,58.93,42363.0
2016-10-26 11:00:00,58.92,59.01,58.68,58.74,50421.0,58.92,59.01,58.68,58.74,50421.0
2016-10-26 12:00:00,58.71,58.8,58.64,58.75,35660.0,58.71,58.8,58.64,58.75,35660.0
2016-10-26 13:00:00,58.75,58.8,58.53,58.57,47831.0,58.75,58.8,58.53,58.57,47831.0
2016-10-26 14:00:00,58.55,58.58,58.38,58.58,57359.0,58.55,58.58,58.38,58.58,57359.0
2016-10-26 15:00:00,58.57,58.64,58.48,58.55,180264.0,58.57,58.64,58.48,58.55,180264.0
2016-10-27 09:30:00,58.79,59.0,58.79,58.89,24571.0,58.79,59.0,58.79,58.89,24571.0
2016-10-27 10:00:00,58.89,58.93,58.43,58.46,38993.0,58.89,58.93,58.43,58.46,38993.0
2016-10-27 11:00:00,58.46,58.56,58.35,58.51,48641.0,58.46,58.56,58.35,58.51,48641.0
2016-10-27 12:00:00,58.53,58.56,58.23,58.26,34501.0,58.53,58.56,58.23,58.26,34501.0
2016-10-27 13:00:00,58.28,58.42,58.26,58.41,33858.0,58.28,58.42,58.26,58.41,33858.0
2016-10-27 14:00:00,58.42,58.44,58.2,58.22,45011.0,58.42,58.44,58.2,58.22,45011.0
2016-10-27 15:00:00,58.23,58.35,58.15,58.33,171415.0,58.23,58.35,58.15,58.33,171415.0
2016-10-28 09:30:00,58.25,58.64,58.25,58.47,33537.0,58.25,58.64,58.25,58.47,33537.0
2016-10-28 10:00:00,58.48,58.72,58.33,58.65,34239.0,58.48,58.72,58.33,58.65,34239.0
2016-10-28 11:00:00,58.67,58.79,58.63,58.63,29142.0,58.67,58.79,58.63,58.63,29142.0
2016-10-28 12:00:00,58.63,58.84,58.62,58.73,34649.0,58.63,58.84,58.62,58.73,34649.0
2016-10-28 13:00:00,58.73,58.77,58.26,58.28,49601.0,58.73,58.77,58.26,58.28,49601.0
2016-10-28 14:00:00,58.26,58.68,58.23,58.61,44534.0,58.26,58.68,58.23,58.61,44534.0
2016-10-28 15:00:00,58.6,58.68,58.35,58.37,169786.0,58.6,58.68,58.35,58.37,169786.0
2016-10-31 09:30:00,58.58,58.9,58.51,58.78,50382.0,58.58,58.9,58.51,58.78,50382.0
2016-10-31 10:00:00,58.78,59.05,58.78,59.04,81338.0,58.78,59.05,58.78,59.04,81338.0
2016-10-31 11:00:00,59.05,59.23,59.01,59.22,68669.0,59.05,59.23,59.01,59.22,68669.0
2016-10-31 12:00:00,59.22,59.27,59.14,59.25,45810.0,59.22,59.27,59.14,59.25,45810.0
2016-10-31 13:00:00,59.25,59.33,59.23,59.27,38147.0,59.25,59.33,59.23,59.27,38147.0
2016-10-31 14:00:00,59.28,59.32,59.21,59.23,53233.0,59.28,59.32,59.21,59.23,53233.0
2016-10-31 15:00:00,59.22,59.44,59.19,59.31,183800.0,59.22,59.44,59.19,59.31,183800.0
2016-11-01 09:30:00,59.25,59.25,58.89,58.98,19619.0,59.25,59.25,58.89,58.98,19619.0
2016-11-01 10:00:00,58.98,59.0,58.64,58.95,62486.0,58.98,59.0,58.64,58.95,62486.0
2016-11-01 11:00:00,58.96,59.05,58.73,58.73,151810.0,58.96,59.05,58.73,58.73,151810.0
2016-11-01 12:00:00,58.75,58.77,58.49,58.57,45889.0,58.75,58.77,58.49,58.57,45889.0
2016-11-01 13:00:00,58.57,58.63,58.28,58.3,50061.0,58.57,58.63,58.28,58.3,50061.0
2016-11-01 14:00:00,58.29,58.35,58.08,58.24,60867.0,58.29,58.35,58.08,58.24,60867.0
2016-11-01 15:00:00,58.24,58.52,58.21,58.3,234594.0,58.24,58.52,58.21,58.3,234594.0
2016-11-02 09:30:00,58.09,58.43,58.07,58.36,31545.0,58.09,58.43,58.07,58.36,31545.0
2016-11-02 10:00:00,58.32,58.5,58.24,58.24,68733.0,58.32,58.5,58.24,58.24,68733.0
2016-11-02 11:00:00,58.31,58.54,58.27,58.29,34874.0,58.31,58.54,58.27,58.29,34874.0
2016-11-02 12:00:00,58.3,58.3,58.02,58.06,35730.0,58.3,58.3,58.02,58.06,35730.0
2016-11-02 13:00:00,58.05,58.06,57.8,57.86,48750.0,58.05,58.06,57.8,57.86,48750.0
2016-11-02 14:00:00,57.88,58.07,57.64,57.95,68820.0,57.88,58.07,57.64,57.95,68820.0
2016-11-02 15:00:00,57.95,58.09,57.85,57.93,153996.0,57.95,58.09,57.85,57.93,153996.0
2016-11-03 09:30:00,57.9,58.01,57.59,57.99,36580.0,57.9,58.01,57.59,57.99,36580.0
2016-11-03 10:00:00,57.92,58.27,57.84,58.15,29466.0,57.92,58.27,57.84,58.15,29466.0
2016-11-03 11:00:00,58.14,58.39,58.14,58.24,36563.0,58.14,58.39,58.14,58.24,36563.0
2016-11-03 12:00:00,58.25,58.26,57.92,57.92,40107.0,58.25,58.26,57.92,57.92,40107.0
2016-11-03 13:00:00,57.93,57.95,57.8,57.86,53521.0,57.93,57.95,57.8,57.86,53521.0
2016-11-03 14:00:00,57.86,57.94,57.79,57.89,94579.0,57.86,57.94,57.79,57.89,94579.0
2016-11-03 15:00:00,57.88,57.88,57.66,57.73,270110.0,57.88,57.88,57.66,57.73,270110.0
2016-11-04 09:30:00,57.72,58.13,57.59,57.61,23438.0,57.72,58.13,57.59,57.61,23438.0
2016-11-04 10:00:00,57.6,57.93,57.55,57.92,42279.0,57.6,57.93,57.55,57.92,42279.0
2016-11-04 11:00:00,57.93,58.16,57.93,58.1,43141.0,57.93,58.16,57.93,58.1,43141.0
2016-11-04 12:00:00,58.18,58.47,58.15,58.36,44937.0,58.18,58.47,58.15,58.36,44937.0
2016-11-04 13:00:00,58.36,58.45,58.2,58.21,38548.0,58.36,58.45,58.2,58.21,38548.0
2016-11-04 14:00:00,58.2,58.22,57.92,57.93,47458.0,58.2,58.22,57.92,57.93,47458.0
2016-11-04 15:00:00,57.93,57.99,57.64,57.65,169206.0,57.93,57.99,57.64,57.65,169206.0
2016-11-07 09:30:00,58.66,58.84,58.49,58.65,41497.0,58.66,58.84,58.49,58.65,41497.0
2016-11-07 10:00:00,58.66,59.13,58.64,59.07,62304.0,58.66,59.13,58.64,59.07,62304.0
2016-11-07 11:00:00,59.05,59.29,59.02,59.25,53303.0,59.05,59.29,59.02,59.25,53303.0
2016-11-07 12:00:00,59.26,59.41,59.22,59.27,104994.0,59.26,59.41,59.22,59.27,104994.0
2016-11-07 13:00:00,59.27,59.3,59.07,59.1,40940.0,59.27,59.3,59.07,59.1,40940.0
2016-11-07 14:00:00,59.11,59.13,58.93,58.96,47027.0,59.11,59.13,58.93,58.96,47027.0
2016-11-07 15:00:00,58.96,59.11,58.89,59.03,200212.0,58.96,59.11,58.89,59.03,200212.0
2016-11-08 09:30:00,58.75,59.21,58.59,59.08,23317.0,58.75,59.21,58.59,59.08,23317.0
2016-11-08 10:00:00,59.13,59.58,59.02,59.39,93433.0,59.13,59.58,59.02,59.39,93433.0
2016-11-08 11:00:00,59.39,59.62,59.3,59.53,23083.0,59.39,59.62,59.3,59.53,23083.0
2016-11-08 12:00:00,59.56,59.83,59.55,59.79,37574.0,59.56,59.83,59.55,59.79,37574.0
2016-11-08 13:00:00,59.8,59.81,59.56,59.59,17921.0,59.8,59.81,59.56,59.59,17921.0
2016-11-08 14:00:00,59.56,59.58,59.2,59.3,36122.0,59.56,59.58,59.2,59.3,36122.0
2016-11-08 15:00:00,59.3,59.44,59.12,59.22,251515.0,59.3,59.44,59.12,59.22,251515.0
2016-11-09 09:30:00,58.18,58.67,57.62,58.34,54505.0,58.18,58.67,57.62,58.34,54505.0
2016-11-09 10:00:00,58.38,58.55,57.73,58.15,75470.0,58.38,58.55,57.73,58.15,75470.0
2016-11-09 11:00:00,58.14,58.73,58.14,58.65,136245.0,58.14,58.73,58.14,58.65,136245.0
2016-11-09 12:00:00,58.67,58.8,58.26,58.8,91481.0,58.67,58.8,58.26,58.8,91481.0
2016-11-09 13:00:00,58.78,58.97,58.58,58.84,222030.0,58.78,58.97,58.58,58.84,222030.0
2016-11-09 14:00:00,58.85,59.11,58.75,58.94,131894.0,58.85,59.11,58.75,58.94,131894.0
2016-11-09 15:00:00,58.96,59.15,58.91,59.02,280236.0,58.96,59.15,58.91,59.02,280236.0
2016-11-10 09:30:00,59.37,59.65,58.31,59.5,148731.0,59.37,59.65,58.31,59.5,148731.0
2016-11-10 10:00:00,59.51,59.62,58.26,58.44,119189.0,59.51,59.62,58.26,58.44,119189.0
2016-11-10 11:00:00,58.43,59.07,58.43,58.68,90590.0,58.43,59.07,58.43,58.68,90590.0
2016-11-10 12:00:00,58.68,59.17,58.63,59.16,47298.0,58.68,59.17,58.63,59.16,47298.0
2016-11-10 13:00:00,59.16,59.35,59.05,59.21,204258.0,59.16,59.35,59.05,59.21,204258.0
2016-11-10 14:00:00,59.21,59.29,58.95,59.08,96041.0,59.21,59.29,58.95,59.08,96041.0
2016-11-10 15:00:00,59.09,59.1,58.58,58.62,189100.0,59.09,59.1,58.58,58.62,189100.0
2016-11-11 09:30:00,58.67,59.28,58.57,59.22,50504.0,58.67,59.28,58.57,59.22,50504.0
2016-11-11 10:00:00,59.21,59.64,59.12,59.56,141945.0,59.21,59.64,59.12,59.56,141945.0
2016-11-11 11:00:00,59.55,59.74,59.35,59.69,143601.0,59.55,59.74,59.35,59.69,143601.0
2016-11-11 12:00:00,59.7,59.9,59.63,59.64,52312.0,59.7,59.9,59.63,59.64,52312.0
2016-11-11 13:00:00,59.65,59.78,59.5,59.5,41604.0,59.65,59.78,59.5,59.5,41604.0
2016-11-11 14:00:00,59.49,59.56,59.37,59.39,55038.0,59.49,59.56,59.37,59.39,55038.0
2016-11-11 15:00:00,59.39,59.63,59.39,59.63,94608.0,59.39,59.63,59.39,59.63,94608.0
2016-11-14 09:30:00,61.9,62.0,60.65,61.1,199540.0,61.9,62.0,60.65,61.1,199540.0
2016-11-14 10:00:00,61.1,61.69,60.95,61.08,151970.0,61.1,61.69,60.95,61.08,151970.0
2016-11-14 11:00:00,61.07,61.26,60.62,60.68,192555.0,61.07,61.26,60.62,60.68,192555.0
2016-11-14 12:00:00,60.69,60.7,60.15,60.29,107906.0,60.69,60.7,60.15,60.29,107906.0
2016-11-14 13:00:00,60.28,60.37,60.12,60.25,91886.0,60.28,60.37,60.12,60.25,91886.0
2016-11-14 14:00:00,60.25,60.25,59.92,60.04,100813.0,60.25,60.25,59.92,60.04,100813.0
2016-11-14 15:00:00,60.04,60.06,59.76,59.81,214156.0,60.04,60.06,59.76,59.81,214156.0
2016-11-15 09:30:00,60.14,60.33,59.78,59.87,35203.0,60.14,60.33,59.78,59.87,35203.0
2016-11-15 10:00:00,59.89,60.22,59.88,60.16,76743.0,59.89,60.22,59.88,60.16,76743.0
2016-11-15 11:00:00,60.17,60.18,59.91,59.97,45394.0,60.17,60.18,59.91,59.97,45394.0
2016-11-15 12:00:00,59.97,59.97,59.82,59.94,50911.0,59.97,59.97,59.82,59.94,50911.0
2016-11-15 13:00:00,59.92,59.94,59.8,59.9,39867.0,59.92,59.94,59.8,59.9,39867.0
2016-11-15 14:00:00,59.91,60.02,59.86,60.01,77420.0,59.91,60.02,59.86,60.01,77420.0
2016-11-15 15:00:00,59.98,60.22,59.97,60.06,123456.0,59.98,60.22,59.97,60.06,123456.0
2016-11-16 09:30:00,59.75,60.39,59.75,60.21,44648.0,59.75,60.39,59.75,60.21,44648.0
2016-11-16 10:00:00,60.2,60.62,60.14,60.51,72968.0,60.2,60.62,60.14,60.51,72968.0
2016-11-16 11:00:00,60.53,60.61,60.39,60.51,66843.0,60.53,60.61,60.39,60.51,66843.0
2016-11-16 12:00:00,60.52,60.55,60.41,60.49,41456.0,60.52,60.55,60.41,60.49,41456.0
2016-11-16 13:00:00,60.51,60.52,60.4,60.49,45339.0,60.51,60.52,60.4,60.49,45339.0
2016-11-16 14:00:00,60.48,60.67,60.46,60.65,56280.0,60.48,60.67,60.46,60.65,56280.0
2016-11-16 15:00:00,60.65,60.82,60.63,60.76,153311.0,60.65,60.82,60.63,60.76,153311.0
2016-11-17 09:30:00,60.68,61.21,60.27,61.17,26147.0,60.68,61.21,60.27,61.17,26147.0
2016-11-17 10:00:00,61.22,61.69,61.22,61.38,89426.0,61.22,61.69,61.22,61.38,89426.0
2016-11-17 11:00:00,61.38,61.5,61.16,61.43,66203.0,61.38,61.5,61.16,61.43,66203.0
2016-11-17 12:00:00,61.43,61.43,61.22,61.26,69311.0,61.43,61.43,61.22,61.26,69311.0
2016-11-17 13:00:00,61.26,61.29,61.02,61.05,36852.0,61.26,61.29,61.02,61.05,36852.0
2016-11-17 14:00:00,61.05,61.24,61.01,61.24,52004.0,61.05,61.24,61.01,61.24,52004.0
2016-11-17 15:00:00,61.23,61.5,61.15,61.49,187379.0,61.23,61.5,61.15,61.49,187379.0
2016-11-18 09:30:00,61.71,61.86,61.33,61.48,40318.0,61.71,61.86,61.33,61.48,40318.0
2016-11-18 10:00:00,61.45,61.68,61.32,61.38,75637.0,61.45,61.68,61.32,61.38,75637.0
2016-11-18 11:00:00,61.37,61.38,61.14,61.14,44513.0,61.37,61.38,61.14,61.14,44513.0
2016-11-18 12:00:00,61.14,61.26,61.14,61.24,32273.0,61.14,61.26,61.14,61.24,32273.0
2016-11-18 13:00:00,61.24,61.29,61.18,61.23,34326.0,61.24,61.29,61.18,61.23,34326.0
2016-11-18 14:00:00,61.24,61.25,61.11,61.17,44420.0,61.24,61.25,61.11,61.17,44420.0
2016-11-18 15:00:00,61.17,61.27,61.08,61.11,102364.0,61.17,61.27,61.08,61.11,102364.0
2016-11-21 09:30:00,61.28,61.6,61.04,61.34,38801.0,61.28,61.6,61.04,61.34,38801.0
2016-11-21 10:00:00,61.36,61.39,61.0,61.1,34779.0,61.36,61.39,61.0,61.1,34779.0
2016-11-21 11:00:00,61.12,61.32,61.08,61.21,39438.0,61.12,61.32,61.08,61.21,39438.0
2016-11-21 12:00:00,61.24,61.27,61.12,61.17,54246.0,61.24,61.27,61.12,61.17,54246.0
2016-11-21 13:00:00,61.18,61.21,61.05,61.09,46448.0,61.18,61.21,61.05,61.09,46448.0
2016-11-21 14:00:00,61.1,61.27,61.07,61.2,54800.0,61.1,61.27,61.07,61.2,54800.0
2016-11-21 15:00:00,61.2,61.35,61.2,61.33,166918.0,61.2,61.35,61.2,61.33,166918.0
2016-11-22 09:30:00,61.58,61.58,61.13,61.34,41305.0,61.58,61.58,61.13,61.34,41305.0
2016-11-22 10:00:00,61.34,61.54,61.34,61.42,65957.0,61.34,61.54,61.34,61.42,65957.0
2016-11-22 11:00:00,61.43,61.44,61.16,61.27,40721.0,61.43,61.44,61.16,61.27,40721.0
2016-11-22 12:00:00,61.26,61.26,61.07,61.13,25401.0,61.26,61.26,61.07,61.13,25401.0
2016-11-22 13:00:00,61.14,61.25,61.11,61.21,30661.0,61.14,61.25,61.11,61.21,30661.0
2016-11-22 14:00:00,61.21,61.37,61.21,61.27,51308.0,61.21,61.37,61.21,61.27,51308.0
2016-11-22 15:00:00,61.28,61.5,61.28,61.3,233101.0,61.28,61.5,61.28,61.3,233101.0
2016-11-23 09:30:00,61.05,61.27,61.0,61.0,19667.0,61.05,61.27,61.0,61.0,19667.0
2016-11-23 10:00:00,61.02,61.23,60.89,61.23,62714.0,61.02,61.23,60.89,61.23,62714.0
2016-11-23 11:00:00,61.23,61.23,61.01,61.1,74109.0,61.23,61.23,61.01,61.1,74109.0
2016-11-23 12:00:00,61.11,61.11,60.94,60.97,19536.0,61.11,61.11,60.94,60.97,19536.0
2016-11-23 13:00:00,60.98,61.04,60.84,60.84,38526.0,60.98,61.04,60.84,60.84,38526.0
2016-11-23 14:00:00,60.85,61.04,60.84,60.98,33655.0,60.85,61.04,60.84,60.98,33655.0
2016-11-23 15:00:00,60.98,61.1,60.96,61.08,93589.0,60.98,61.1,60.96,61.08,93589.0
2016-11-25 09:30:00,61.1,61.49,61.1,61.37,33319.0,61.1,61.49,61.1,61.37,33319.0
2016-11-25 10:00:00,61.38,61.49,61.26,61.48,61577.0,61.38,61.49,61.26,61.48,61577.0
2016-11-25 11:00:00,61.47,61.69,61.47,61.62,65917.0,61.47,61.69,61.47,61.62,65917.0
2016-11-25 12:00:00,61.62,61.68,61.49,61.53,116733.0,61.62,61.68,61.49,61.53,116733.0
2016-11-28 09:30:00,61.33,61.42,61.11,61.35,31495.0,61.33,61.42,61.11,61.35,31495.0
2016-11-28 10:00:00,61.34,61.35,61.13,61.15,52095.0,61.34,61.35,61.13,61.15,52095.0
2016-11-28 11:00:00,61.14,61.56,61.13,61.45,64308.0,61.14,61.56,61.13,61.45,64308.0
2016-11-28 12:00:00,61.47,61.58,61.36,61.39,29251.0,61.47,61.58,61.36,61.39,29251.0
2016-11-28 13:00:00,61.38,61.39,61.19,61.19,33218.0,61.38,61.39,61.19,61.19,33218.0
2016-11-28 14:00:00,61.19,61.3,61.15,61.21,50543.0,61.19,61.3,61.15,61.21,50543.0
2016-11-28 15:00:00,61.22,61.35,61.22,61.3,92359.0,61.22,61.35,61.22,61.3,92359.0
2016-11-29 09:30:00,61.17,61.47,61.0,61.13,48259.0,61.17,61.47,61.0,61.13,48259.0
2016-11-29 10:00:00,61.14,61.2,61.07,61.17,84205.0,61.14,61.2,61.07,61.17,84205.0
2016-11-29 11:00:00,61.17,61.34,61.1,61.3,73545.0,61.17,61.34,61.1,61.3,73545.0
2016-11-29 12:00:00,61.3,61.31,61.1,61.22,58492.0,61.3,61.31,61.1,61.22,58492.0
2016-11-29 13:00:00,61.22,61.39,61.16,61.37,45524.0,61.22,61.39,61.16,61.37,45524.0
2016-11-29 14:00:00,61.37,61.47,61.36,61.4,65278.0,61.37,61.47,61.36,61.4,65278.0
2016-11-29 15:00:00,61.39,61.41,61.11,61.17,227469.0,61.39,61.41,61.11,61.17,227469.0
2016-11-30 09:30:00,61.11,61.2,60.76,60.94,67655.0,61.11,61.2,60.76,60.94,67655.0
2016-11-30 10:00:00,60.96,60.96,60.63,60.83,68602.0,60.96,60.96,60.63,60.83,68602.0
2016-11-30 11:00:00,60.84,61.09,60.81,60.97,91856.0,60.84,61.09,60.81,60.97,91856.0
2016-11-30 12:00:00,60.95,61.0,60.85,60.95,63620.0,60.95,61.0,60.85,60.95,63620.0
2016-11-30 13:00:00,60.95,61.03,60.92,60.94,80505.0,60.95,61.03,60.92,60.94,80505.0
2016-11-30 14:00:00,60.94,60.96,60.77,60.88,88708.0,60.94,60.96,60.77,60.88,88708.0
2016-11-30 15:00:00,60.88,60.94,60.48,60.48,315172.0,60.88,60.94,60.48,60.48,315172.0
2016-12-01 09:30:00,58.52,59.45,57.33,58.2,296984.0,58.52,59.45,57.33,58.2,296984.0
2016-12-01 10:00:00,58.23,58.38,56.67,57.03,318664.0,58.23,58.38,56.67,57.03,318664.0
2016-12-01 11:00:00,57.04,57.45,56.81,57.36,158821.0,57.04,57.45,56.81,57.36,158821.0
2016-12-01 12:00:00,57.35,57.35,56.98,57.14,140738.0,57.35,57.35,56.98,57.14,140738.0
2016-12-01 13:00:00,57.12,57.4,56.96,57.25,137170.0,57.12,57.4,56.96,57.25,137170.0
2016-12-01 14:00:00,57.25,57.3,57.08,57.1,129989.0,57.25,57.3,57.08,57.1,129989.0
2016-12-01 15:00:00,57.11,57.18,56.76,56.84,453923.0,57.11,57.18,56.76,56.84,453923.0
2016-12-02 09:30:00,56.09,57.15,56.03,56.91,100049.0,56.09,57.15,56.03,56.91,100049.0
2016-12-02 10:00:00,56.91,57.34,56.87,57.34,151955.0,56.91,57.34,56.87,57.34,151955.0
2016-12-02 11:00:00,57.32,57.41,57.09,57.18,105127.0,57.32,57.41,57.09,57.18,105127.0
2016-12-02 12:00:00,57.18,57.25,57.05,57.11,71873.0,57.18,57.25,57.05,57.11,71873.0
2016-12-02 13:00:00,57.12,57.13,56.91,57.07,56532.0,57.12,57.13,56.91,57.07,56532.0
2016-12-02 14:00:00,57.07,57.19,56.94,57.17,68720.0,57.07,57.19,56.94,57.17,68720.0
2016-12-02 15:00:00,57.17,57.32,57.08,57.11,190691.0,57.17,57.32,57.08,57.11,190691.0
2016-12-05 09:30:00,57.4,57.66,57.18,57.54,50916.0,57.4,57.66,57.18,57.54,50916.0
2016-12-05 10:00:00,57.57,57.67,57.25,57.28,126922.0,57.57,57.67,57.25,57.28,126922.0
2016-12-05 11:00:00,57.3,57.48,57.24,57.41,87645.0,57.3,57.48,57.24,57.41,87645.0
2016-12-05 12:00:00,57.4,57.55,57.31,57.4,110821.0,57.4,57.55,57.31,57.4,110821.0
2016-12-05 13:00:00,57.42,57.42,57.3,57.37,59600.0,57.42,57.42,57.3,57.37,59600.0
2016-12-05 14:00:00,57.4,57.45,57.34,57.4,168325.0,57.4,57.45,57.34,57.4,168325.0
2016-12-05 15:00:00,57.39,57.48,57.3,57.42,307863.0,57.39,57.48,57.3,57.42,307863.0
2016-12-06 09:30:00,57.98,58.68,57.9,58.36,173446.0,57.98,58.68,57.9,58.36,173446.0
2016-12-06 10:00:00,58.36,58.68,58.22,58.33,140379.0,58.36,58.68,58.22,58.33,140379.0
2016-12-06 11:00:00,58.33,58.39,58.06,58.2,91374.0,58.33,58.39,58.06,58.2,91374.0
2016-12-06 12:00:00,58.2,58.36,58.0,58.04,51453.0,58.2,58.36,58.0,58.04,51453.0
2016-12-06 13:00:00,58.05,58.12,57.91,57.99,77255.0,58.05,58.12,57.91,57.99,77255.0
2016-12-06 14:00:00,58.0,58.08,57.88,58.07,107460.0,58.0,58.08,57.88,58.07,107460.0
2016-12-06 15:00:00,58.07,58.15,57.99,58.0,324733.0,58.07,58.15,57.99,58.0,324733.0
2016-12-07 09:30:00,57.87,58.31,57.8,57.89,69271.0,57.87,58.31,57.8,57.89,69271.0
2016-12-07 10:00:00,57.94,58.26,57.84,58.2,57064.0,57.94,58.26,57.84,58.2,57064.0
2016-12-07 11:00:00,58.2,58.72,58.18,58.72,111350.0,58.2,58.72,58.18,58.72,111350.0
2016-12-07 12:00:00,58.68,58.8,58.64,58.79,63143.0,58.68,58.8,58.64,58.79,63143.0
2016-12-07 13:00:00,58.79,58.81,58.6,58.73,79904.0,58.79,58.81,58.6,58.73,79904.0
2016-12-07 14:00:00,58.73,58.95,58.67,58.9,68840.0,58.73,58.95,58.67,58.9,68840.0
2016-12-07 15:00:00,58.89,59.05,58.85,58.93,175435.0,58.89,59.05,58.85,58.93,175435.0
2016-12-08 09:30:00,59.03,59.3,58.82,58.93,41947.0,59.03,59.3,58.82,58.93,41947.0
2016-12-08 10:00:00,58.89,59.17,58.82,59.11,49875.0,58.89,59.17,58.82,59.11,49875.0
2016-12-08 11:00:00,59.13,59.28,59.09,59.22,72401.0,59.13,59.28,59.09,59.22,72401.0
2016-12-08 12:00:00,59.24,59.54,59.23,59.44,45559.0,59.24,59.54,59.23,59.44,45559.0
2016-12-08 13:00:00,59.44,59.45,59.34,59.42,67071.0,59.44,59.45,59.34,59.42,67071.0
2016-12-08 14:00:00,59.42,59.45,59.2,59.29,63774.0,59.42,59.45,59.2,59.29,63774.0
2016-12-08 15:00:00,59.3,59.47,59.26,59.31,296693.0,59.3,59.47,59.26,59.31,296693.0
2016-12-09 09:30:00,59.3,59.42,59.0,59.25,114822.0,59.3,59.42,59.0,59.25,114822.0
2016-12-09 10:00:00,59.12,59.33,59.12,59.19,88880.0,59.12,59.33,59.12,59.19,88880.0
2016-12-09 11:00:00,59.19,59.23,59.02,59.07,91962.0,59.19,59.23,59.02,59.07,91962.0
2016-12-09 12:00:00,59.08,59.13,58.9,58.91,71943.0,59.08,59.13,58.9,58.91,71943.0
2016-12-09 13:00:00,58.91,59.0,58.85,59.0,60540.0,58.91,59.0,58.85,59.0,60540.0
2016-12-09 14:00:00,58.99,59.08,58.85,59.02,64396.0,58.99,59.08,58.85,59.02,64396.0
2016-12-09 15:00:00,59.02,59.06,58.87,58.9,186967.0,59.02,59.06,58.87,58.9,186967.0
2016-12-12 09:30:00,58.6,59.09,58.57,59.05,81456.0,58.6,59.09,58.57,59.05,81456.0
2016-12-12 10:00:00,59.08,59.53,59.04,59.53,115645.0,59.08,59.53,59.04,59.53,115645.0
2016-12-12 11:00:00,59.51,59.71,59.44,59.44,83383.0,59.51,59.71,59.44,59.44,83383.0
2016-12-12 12:00:00,59.43,59.55,59.34,59.52,61576.0,59.43,59.55,59.34,59.52,61576.0
2016-12-12 13:00:00,59.53,59.7,59.49,59.54,74362.0,59.53,59.7,59.49,59.54,74362.0
2016-12-12 14:00:00,59.55,59.67,59.51,59.63,104348.0,59.55,59.67,59.51,59.63,104348.0
2016-12-12 15:00:00,59.63,59.94,59.6,59.92,229608.0,59.63,59.94,59.6,59.92,229608.0
2016-12-13 09:30:00,60.19,60.59,59.91,60.39,84950.0,60.19,60.59,59.91,60.39,84950.0
2016-12-13 10:00:00,60.33,60.8,60.31,60.73,117586.0,60.33,60.8,60.31,60.73,117586.0
2016-12-13 11:00:00,60.72,60.72,60.41,60.56,83722.0,60.72,60.72,60.41,60.56,83722.0
2016-12-13 12:00:00,60.55,60.66,60.49,60.49,80139.0,60.55,60.66,60.49,60.49,80139.0
2016-12-13 13:00:00,60.48,60.64,60.48,60.58,53892.0,60.48,60.64,60.48,60.58,53892.0
2016-12-13 14:00:00,60.58,60.59,60.31,60.49,76042.0,60.58,60.59,60.31,60.49,76042.0
2016-12-13 15:00:00,60.49,60.51,60.26,60.28,234088.0,60.49,60.51,60.26,60.28,234088.0
2016-12-14 09:30:00,60.35,60.72,60.23,60.44,55058.0,60.35,60.72,60.23,60.44,55058.0
2016-12-14 10:00:00,60.44,60.57,60.24,60.49,57957.0,60.44,60.57,60.24,60.49,57957.0
2016-12-14 11:00:00,60.49,60.56,60.32,60.38,50158.0,60.49,60.56,60.32,60.38,50158.0
2016-12-14 12:00:00,60.4,60.44,60.28,60.4,42261.0,60.4,60.44,60.28,60.4,42261.0
2016-12-14 13:00:00,60.41,60.43,60.18,60.32,47471.0,60.41,60.43,60.18,60.32,47471.0
2016-12-14 14:00:00,60.31,60.39,59.92,59.98,91998.0,60.31,60.39,59.92,59.98,91998.0
2016-12-14 15:00:00,59.97,60.16,59.72,59.96,201481.0,59.97,60.16,59.72,59.96,201481.0
2016-12-15 09:30:00,59.94,60.54,59.77,60.54,176381.0,59.94,60.54,59.77,60.54,176381.0
2016-12-15 10:00:00,60.57,60.96,60.39,60.85,182031.0,60.57,60.96,60.39,60.85,182031.0
2016-12-15 11:00:00,60.88,61.05,60.77,60.81,61917.0,60.88,61.05,60.77,60.81,61917.0
2016-12-15 12:00:00,60.81,60.87,60.67,60.71,47473.0,60.81,60.87,60.67,60.71,47473.0
2016-12-15 13:00:00,60.72,60.85,60.41,60.45,57055.0,60.72,60.85,60.41,60.45,57055.0
2016-12-15 14:00:00,60.45,60.56,60.4,60.45,55194.0,60.45,60.56,60.4,60.45,55194.0
2016-12-15 15:00:00,60.46,60.57,60.34,60.36,188862.0,60.46,60.57,60.34,60.36,188862.0
2016-12-16 09:30:00,60.41,60.77,60.13,60.36,267394.0,60.41,60.77,60.13,60.36,267394.0
2016-12-16 10:00:00,60.36,60.59,60.2,60.37,85463.0,60.36,60.59,60.2,60.37,85463.0
2016-12-16 11:00:00,60.4,60.52,60.23,60.46,50725.0,60.4,60.52,60.23,60.46,50725.0
2016-12-16 12:00:00,60.46,60.5,60.26,60.35,36719.0,60.46,60.5,60.26,60.35,36719.0
2016-12-16 13:00:00,60.36,60.36,60.05,60.15,31012.0,60.36,60.36,60.05,60.15,31012.0
2016-12-16 14:00:00,60.16,60.2,60.04,60.11,39609.0,60.16,60.2,60.04,60.11,39609.0
2016-12-16 15:00:00,60.11,60.18,59.83,60.11,299563.0,60.11,60.18,59.83,60.11,299563.0
2016-12-19 09:30:00,60.36,60.6,60.18,60.5,43269.0,60.36,60.6,60.18,60.5,43269.0
2016-12-19 10:00:00,60.56,60.72,60.43,60.61,59569.0,60.56,60.72,60.43,60.61,59569.0
2016-12-19 11:00:00,60.6,60.69,60.28,60.29,36545.0,60.6,60.69,60.28,60.29,36545.0
2016-12-19 12:00:00,60.3,60.45,60.28,60.32,17167.0,60.3,60.45,60.28,60.32,17167.0
2016-12-19 13:00:00,60.3,60.5,60.28,60.5,21158.0,60.3,60.5,60.28,60.5,21158.0
2016-12-19 14:00:00,60.48,60.51,60.32,60.33,26461.0,60.48,60.51,60.32,60.33,26461.0
2016-12-19 15:00:00,60.32,60.41,60.22,60.38,91800.0,60.32,60.41,60.22,60.38,91800.0
2016-12-20 09:30:00,60.51,60.71,60.13,60.47,18707.0,60.51,60.71,60.13,60.47,18707.0
2016-12-20 10:00:00,60.53,60.59,60.43,60.51,32999.0,60.53,60.59,60.43,60.51,32999.0
2016-12-20 11:00:00,60.51,60.53,60.35,60.38,35588.0,60.51,60.53,60.35,60.38,35588.0
2016-12-20 12:00:00,60.37,60.41,60.33,60.37,28417.0,60.37,60.41,60.33,60.37,28417.0
2016-12-20 13:00:00,60.37,60.4,60.33,60.35,32574.0,60.37,60.4,60.33,60.35,32574.0
2016-12-20 14:00:00,60.36,60.38,60.27,60.33,71156.0,60.36,60.38,60.27,60.33,71156.0
2016-12-20 15:00:00,60.34,60.45,60.25,60.42,170697.0,60.34,60.45,60.25,60.42,170697.0
2016-12-21 09:30:00,60.46,60.5,60.21,60.31,23719.0,60.46,60.5,60.21,60.31,23719.0
2016-12-21 10:00:00,60.31,60.54,60.25,60.31,36866.0,60.31,60.54,60.25,60.31,36866.0
2016-12-21 11:00:00,60.3,60.41,60.28,60.34,54956.0,60.3,60.41,60.28,60.34,54956.0
2016-12-21 12:00:00,60.32,60.37,60.21,60.27,33879.0,60.32,60.37,60.21,60.27,33879.0
2016-12-21 13:00:00,60.29,60.29,60.2,60.27,31606.0,60.29,60.29,60.2,60.27,31606.0
2016-12-21 14:00:00,60.25,60.35,60.23,60.24,36337.0,60.25,60.35,60.23,60.24,36337.0
2016-12-21 15:00:00,60.25,60.27,60.07,60.09,153176.0,60.25,60.27,60.07,60.09,153176.0
2016-12-22 09:30:00,60.0,60.0,59.15,59.45,126203.0,60.0,60.0,59.15,59.45,126203.0
2016-12-22 10:00:00,59.45,59.54,59.37,59.4,69956.0,59.45,59.54,59.37,59.4,69956.0
2016-12-22 11:00:00,59.4,59.44,59.04,59.12,152829.0,59.4,59.44,59.04,59.12,152829.0
2016-12-22 12:00:00,59.13,59.37,59.13,59.35,58059.0,59.13,59.37,59.13,59.35,58059.0
2016-12-22 13:00:00,59.35,59.55,59.35,59.51,80051.0,59.35,59.55,59.35,59.51,80051.0
2016-12-22 14:00:00,59.51,59.54,59.35,59.44,70275.0,59.51,59.54,59.35,59.44,70275.0
2016-12-22 15:00:00,59.44,59.44,59.26,59.41,156108.0,59.44,59.44,59.26,59.41,156108.0
2016-12-23 09:30:00,59.51,59.98,59.31,59.6,40142.0,59.51,59.98,59.31,59.6,40142.0
2016-12-23 10:00:00,59.61,59.81,59.48,59.72,37379.0,59.61,59.81,59.48,59.72,37379.0
2016-12-23 11:00:00,59.69,59.8,59.66,59.68,27066.0,59.69,59.8,59.66,59.68,27066.0
2016-12-23 12:00:00,59.7,59.75,59.6,59.66,32770.0,59.7,59.75,59.6,59.66,32770.0
2016-12-23 13:00:00,59.66,59.79,59.66,59.75,16270.0,59.66,59.79,59.66,59.75,16270.0
2016-12-23 14:00:00,59.73,59.79,59.72,59.76,21333.0,59.73,59.79,59.72,59.76,21333.0
2016-12-23 15:00:00,59.76,59.8,59.72,59.76,91508.0,59.76,59.8,59.72,59.76,91508.0
2016-12-27 09:30:00,59.73,60.06,59.4,60.01,75891.0,59.73,60.06,59.4,60.01,75891.0
2016-12-27 10:00:00,60.01,60.17,59.93,59.94,21842.0,60.01,60.17,59.93,59.94,21842.0
2016-12-27 11:00:00,59.94,60.02,59.88,59.88,28759.0,59.94,60.02,59.88,59.88,28759.0
2016-12-27 12:00:00,59.88,59.93,59.84,59.85,14740.0,59.88,59.93,59.84,59.85,14740.0
2016-12-27 13:00:00,59.86,59.86,59.75,59.81,16289.0,59.86,59.86,59.75,59.81,16289.0
2016-12-27 14:00:00,59.83,59.94,59.81,59.86,28396.0,59.83,59.94,59.81,59.86,28396.0
2016-12-27 15:00:00,59.87,59.94,59.82,59.85,63345.0,59.87,59.94,59.82,59.85,63345.0
2016-12-28 09:30:00,60.03,60.27,59.67,59.73,19756.0,60.03,60.27,59.67,59.73,19756.0
2016-12-28 10:00:00,59.72,59.8,59.47,59.68,30121.0,59.72,59.8,59.47,59.68,30121.0
2016-12-28 11:00:00,59.68,59.78,59.6,59.61,35274.0,59.68,59.78,59.6,59.61,35274.0
2016-12-28 12:00:00,59.6,59.62,59.34,59.41,50555.0,59.6,59.62,59.34,59.41,50555.0
2016-12-28 13:00:00,59.4,59.42,59.24,59.24,28129.0,59.4,59.42,59.24,59.24,28129.0
2016-12-28 14:00:00,59.26,59.32,59.17,59.24,33451.0,59.26,59.32,59.17,59.24,33451.0
2016-12-28 15:00:00,59.24,59.34,59.14,59.22,121238.0,59.24,59.34,59.14,59.22,121238.0
2016-12-29 09:30:00,59.36,59.6,59.17,59.3,80500.0,59.36,59.6,59.17,59.3,80500.0
2016-12-29 10:00:00,59.3,59.53,59.22,59.41,92285.0,59.3,59.53,59.22,59.41,92285.0
2016-12-29 11:00:00,59.41,59.49,59.36,59.49,67359.0,59.41,59.49,59.36,59.49,67359.0
2016-12-29 12:00:00,59.46,59.57,59.44,59.48,47511.0,59.46,59.57,59.44,59.48,47511.0
2016-12-29 13:00:00,59.48,59.51,59.32,59.4,41360.0,59.48,59.51,59.32,59.4,41360.0
2016-12-29 14:00:00,59.42,59.46,59.33,59.35,46058.0,59.42,59.46,59.33,59.35,46058.0
2016-12-29 15:00:00,59.33,59.46,59.29,59.42,221188.0,59.33,59.46,59.29,59.42,221188.0
2016-12-30 09:30:00,59.4,59.57,58.87,58.95,150771.0,59.4,59.57,58.87,58.95,150771.0
2016-12-30 10:00:00,58.92,59.01,58.74,59.01,27020.0,58.92,59.01,58.74,59.01,27020.0
2016-12-30 11:00:00,58.99,59.21,58.91,59.16,34899.0,58.99,59.21,58.91,59.16,34899.0
2016-12-30 12:00:00,59.17,59.28,59.08,59.21,39069.0,59.17,59.28,59.08,59.21,39069.0
2016-12-30 13:00:00,59.21,59.27,59.12,59.15,21712.0,59.21,59.27,59.12,59.15,21712.0
2016-12-30 14:00:00,59.12,59.2,58.99,58.99,29740.0,59.12,59.2,58.99,58.99,29740.0
2016-12-30 15:00:00,59.0,59.06,58.74,58.85,111413.0,59.0,59.06,58.74,58.85,111413.0
2017-01-03 09:30:00,59.27,59.56,59.2,59.45,40191.0,59.27,59.56,59.2,59.45,40191.0
2017-01-03 10:00:00,59.35,59.7,59.14,59.16,47114.0,59.35,59.7,59.14,59.16,47114.0
2017-01-03 11:00:00,59.15,59.35,59.1,59.21,45171.0,59.15,59.35,59.1,59.21,45171.0
2017-01-03 12:00:00,59.22,59.29,59.11,59.15,37144.0,59.22,59.29,59.11,59.15,37144.0
2017-01-03 13:00:00,59.14,59.3,59.04,59.21,37829.0,59.14,59.3,59.04,59.21,37829.0
2017-01-03 14:00:00,59.19,59.27,59.13,59.26,80724.0,59.19,59.27,59.13,59.26,80724.0
2017-01-03 15:00:00,59.27,59.42,59.17,59.37,129244.0,59.27,59.42,59.17,59.37,129244.0
2017-01-04 09:30:00,59.37,59.98,59.37,59.93,36393.0,59.37,59.98,59.37,59.93,36393.0
2017-01-04 10:00:00,59.96,60.03,59.82,59.87,97737.0,59.96,60.03,59.82,59.87,97737.0
2017-01-04 11:00:00,59.9,59.91,59.68,59.73,123922.0,59.9,59.91,59.68,59.73,123922.0
2017-01-04 12:00:00,59.72,59.77,59.58,59.64,46199.0,59.72,59.77,59.58,59.64,46199.0
2017-01-04 13:00:00,59.63,59.65,59.52,59.53,28414.0,59.63,59.65,59.52,59.53,28414.0
2017-01-04 14:00:00,59.54,59.7,59.5,59.62,72596.0,59.54,59.7,59.5,59.62,72596.0
2017-01-04 15:00:00,59.61,59.72,59.54,59.58,154150.0,59.61,59.72,59.54,59.58,154150.0
2017-01-05 10:00:00,60.0,60.01,59.98,59.99,1900.0,60.0,60.01,59.98,59.99,1900.0
2017-01-05 11:00:00,60.0,60.04,59.55,59.68,48685.0,60.0,60.04,59.55,59.68,48685.0
2017-01-05 12:00:00,59.67,59.71,59.52,59.6,61647.0,59.67,59.71,59.52,59.6,61647.0
2017-01-05 13:00:00,59.6,59.74,59.58,59.64,85843.0,59.6,59.74,59.58,59.64,85843.0
2017-01-05 14:00:00,59.63,59.8,59.62,59.75,95780.0,59.63,59.8,59.62,59.75,95780.0
2017-01-05 15:00:00,59.74,59.89,59.74,59.79,209167.0,59.74,59.89,59.74,59.79,209167.0
2017-01-06 09:30:00,59.73,59.95,59.41,59.95,29737.0,59.73,59.95,59.41,59.95,29737.0
2017-01-06 10:00:00,60.0,60.1,59.93,60.02,65823.0,60.0,60.1,59.93,60.02,65823.0
2017-01-06 11:00:00,60.03,60.15,59.98,60.11,29812.0,60.03,60.15,59.98,60.11,29812.0
2017-01-06 12:00:00,60.11,60.17,60.04,60.17,62087.0,60.11,60.17,60.04,60.17,62087.0
2017-01-06 13:00:00,60.17,60.32,60.14,60.21,86354.0,60.17,60.32,60.14,60.21,86354.0
2017-01-06 14:00:00,60.2,60.3,60.13,60.19,65574.0,60.2,60.3,60.13,60.19,65574.0
2017-01-06 15:00:00,60.19,60.22,60.0,60.0,143763.0,60.19,60.22,60.0,60.0,143763.0
2017-01-09 09:30:00,59.82,60.18,59.63,60.16,36910.0,59.82,60.18,59.63,60.16,36910.0
2017-01-09 10:00:00,60.17,60.21,59.91,60.21,42949.0,60.17,60.21,59.91,60.21,42949.0
2017-01-09 11:00:00,60.2,60.35,60.09,60.3,39863.0,60.2,60.35,60.09,60.3,39863.0
2017-01-09 12:00:00,60.29,60.37,60.23,60.29,20590.0,60.29,60.37,60.23,60.29,20590.0
2017-01-09 13:00:00,60.29,60.32,60.13,60.14,19663.0,60.29,60.32,60.13,60.14,19663.0
2017-01-09 14:00:00,60.15,60.25,60.08,60.16,50541.0,60.15,60.25,60.08,60.16,50541.0
2017-01-09 15:00:00,60.17,60.28,60.05,60.08,110712.0,60.17,60.28,60.05,60.08,110712.0
2017-01-10 09:30:00,60.34,60.55,60.12,60.53,54904.0,60.34,60.55,60.12,60.53,54904.0
2017-01-10 10:00:00,60.54,60.75,60.44,60.63,57879.0,60.54,60.75,60.44,60.63,57879.0
2017-01-10 11:00:00,60.61,60.94,60.61,60.89,70304.0,60.61,60.94,60.61,60.89,70304.0
2017-01-10 12:00:00,60.9,60.94,60.72,60.73,49945.0,60.9,60.94,60.72,60.73,49945.0
2017-01-10 13:00:00,60.72,60.8,60.57,60.57,63921.0,60.72,60.8,60.57,60.57,63921.0
2017-01-10 14:00:00,60.59,60.76,60.5,60.57,43200.0,60.59,60.76,60.5,60.57,43200.0
2017-01-10 15:00:00,60.56,60.8,60.56,60.69,155780.0,60.56,60.8,60.56,60.69,155780.0
2017-01-11 09:30:00,60.66,60.9,60.61,60.9,14478.0,60.66,60.9,60.61,60.9,14478.0
2017-01-11 10:00:00,60.89,61.21,60.88,60.95,99761.0,60.89,61.21,60.88,60.95,99761.0
2017-01-11 11:00:00,60.97,61.01,60.68,60.9,30803.0,60.97,61.01,60.68,60.9,30803.0
2017-01-11 12:00:00,60.94,60.95,60.7,60.78,47783.0,60.94,60.95,60.7,60.78,47783.0
2017-01-11 13:00:00,60.77,60.85,60.6,60.84,17459.0,60.77,60.85,60.6,60.84,17459.0
2017-01-11 14:00:00,60.84,61.05,60.77,60.9,30833.0,60.84,61.05,60.77,60.9,30833.0
2017-01-11 15:00:00,60.9,61.02,60.88,60.91,75069.0,60.9,61.02,60.88,60.91,75069.0
2017-01-12 09:30:00,60.61,60.7,60.2,60.26,22124.0,60.61,60.7,60.2,60.26,22124.0
2017-01-12 10:00:00,60.28,60.34,59.85,60.31,44980.0,60.28,60.34,59.85,60.31,44980.0
2017-01-12 11:00:00,60.3,60.42,60.2,60.26,25569.0,60.3,60.42,60.2,60.26,25569.0
2017-01-12 12:00:00,60.25,60.54,60.24,60.52,13528.0,60.25,60.54,60.24,60.52,13528.0
2017-01-12 13:00:00,60.5,60.62,60.46,60.59,20162.0,60.5,60.62,60.46,60.59,20162.0
2017-01-12 14:00:00,60.58,60.79,60.51,60.7,39989.0,60.58,60.79,60.51,60.7,39989.0
2017-01-12 15:00:00,60.7,60.93,60.68,60.89,68675.0,60.7,60.93,60.68,60.89,68675.0
2017-01-13 09:30:00,61.12,61.21,60.98,61.09,15941.0,61.12,61.21,60.98,61.09,15941.0
2017-01-13 10:00:00,61.12,61.4,60.87,61.33,52351.0,61.12,61.4,60.87,61.33,52351.0
2017-01-13 11:00:00,61.31,61.34,61.2,61.3,18757.0,61.31,61.34,61.2,61.3,18757.0
2017-01-13 12:00:00,61.33,61.44,61.24,61.38,27988.0,61.33,61.44,61.24,61.38,27988.0
2017-01-13 13:00:00,61.39,61.44,61.3,61.32,21384.0,61.39,61.44,61.3,61.32,21384.0
2017-01-13 14:00:00,61.34,61.36,61.22,61.35,28187.0,61.34,61.36,61.22,61.35,28187.0
2017-01-13 15:00:00,61.34,61.37,61.28,61.34,85619.0,61.34,61.37,61.28,61.34,85619.0
2017-01-17 09:30:00,61.05,61.2,60.44,60.84,41133.0,61.05,61.2,60.44,60.84,41133.0
2017-01-17 10:00:00,60.82,61.24,60.74,61.18,25426.0,60.82,61.24,60.74,61.18,25426.0
2017-01-17 11:00:00,61.18,61.18,60.7,60.84,30174.0,61.18,61.18,60.7,60.84,30174.0
2017-01-17 12:00:00,60.8,60.87,60.67,60.74,28334.0,60.8,60.87,60.67,60.74,28334.0
2017-01-17 13:00:00,60.72,60.73,60.57,60.65,37609.0,60.72,60.73,60.57,60.65,37609.0
2017-01-17 14:00:00,60.65,60.71,60.62,60.7,45734.0,60.65,60.71,60.62,60.7,45734.0
2017-01-17 15:00:00,60.7,60.77,60.58,60.75,106591.0,60.7,60.77,60.58,60.75,106591.0
2017-01-18 09:30:00,60.82,61.0,60.51,60.98,31533.0,60.82,61.0,60.51,60.98,31533.0
2017-01-18 10:00:00,60.95,61.0,60.86,60.92,28582.0,60.95,61.0,60.86,60.92,28582.0
2017-01-18 11:00:00,60.89,60.89,60.65,60.66,31918.0,60.89,60.89,60.65,60.66,31918.0
2017-01-18 12:00:00,60.6,60.84,60.56,60.75,49896.0,60.6,60.84,60.56,60.75,49896.0
2017-01-18 13:00:00,60.76,60.82,60.69,60.78,38458.0,60.76,60.82,60.69,60.78,38458.0
2017-01-18 14:00:00,60.75,60.77,60.57,60.65,50251.0,60.75,60.77,60.57,60.65,50251.0
2017-01-18 15:00:00,60.64,60.81,60.62,60.75,94811.0,60.64,60.81,60.62,60.75,94811.0
2017-01-19 09:30:00,60.77,61.35,60.71,61.31,31089.0,60.77,61.35,60.71,61.31,31089.0
2017-01-19 10:00:00,61.32,61.39,61.04,61.08,84287.0,61.32,61.39,61.04,61.08,84287.0
2017-01-19 11:00:00,61.07,61.12,60.91,60.91,94283.0,61.07,61.12,60.91,60.91,94283.0
2017-01-19 12:00:00,60.92,61.0,60.82,60.92,33345.0,60.92,61.0,60.82,60.92,33345.0
2017-01-19 13:00:00,60.91,60.93,60.81,60.83,36263.0,60.91,60.93,60.81,60.83,36263.0
2017-01-19 14:00:00,60.84,60.85,60.67,60.74,47105.0,60.84,60.85,60.67,60.74,47105.0
2017-01-19 15:00:00,60.74,60.95,60.72,60.91,144899.0,60.74,60.95,60.72,60.91,144899.0
2017-01-20 09:30:00,60.89,61.5,60.89,61.16,54243.0,60.89,61.5,60.89,61.16,54243.0
2017-01-20 10:00:00,61.15,61.22,60.93,61.12,48874.0,61.15,61.22,60.93,61.12,48874.0
2017-01-20 11:00:00,61.12,61.2,61.07,61.2,46783.0,61.12,61.2,61.07,61.2,46783.0
2017-01-20 12:00:00,61.2,61.2,60.83,60.95,24308.0,61.2,61.2,60.83,60.95,24308.0
2017-01-20 13:00:00,60.95,60.96,60.75,60.86,33154.0,60.95,60.96,60.75,60.86,33154.0
2017-01-20 14:00:00,60.85,60.9,60.74,60.82,40759.0,60.85,60.9,60.74,60.82,40759.0
2017-01-20 15:00:00,60.8,60.9,60.74,60.77,121354.0,60.8,60.9,60.74,60.77,121354.0
2017-01-23 09:30:00,60.58,60.87,60.57,60.71,15422.0,60.58,60.87,60.57,60.71,15422.0
2017-01-23 10:00:00,60.74,60.83,60.63,60.71,21481.0,60.74,60.83,60.63,60.71,21481.0
2017-01-23 11:00:00,60.71,60.73,60.41,60.51,22672.0,60.71,60.73,60.41,60.51,22672.0
2017-01-23 12:00:00,60.51,60.64,60.42,60.64,28776.0,60.51,60.64,60.42,60.64,28776.0
2017-01-23 13:00:00,60.64,60.81,60.63,60.74,27136.0,60.64,60.81,60.63,60.74,27136.0
2017-01-23 14:00:00,60.72,60.77,60.57,60.74,47460.0,60.72,60.77,60.57,60.74,47460.0
2017-01-23 15:00:00,60.77,60.91,60.71,60.83,69956.0,60.77,60.91,60.71,60.83,69956.0
2017-01-24 09:30:00,61.1,61.69,61.1,61.63,52349.0,61.1,61.69,61.1,61.63,52349.0
2017-01-24 10:00:00,61.63,61.82,61.59,61.7,72507.0,61.63,61.82,61.59,61.7,72507.0
2017-01-24 11:00:00,61.69,62.08,61.68,62.07,85041.0,61.69,62.08,61.68,62.07,85041.0
2017-01-24 12:00:00,62.07,62.37,62.07,62.25,110190.0,62.07,62.37,62.07,62.25,110190.0
2017-01-24 13:00:00,62.26,62.5,62.19,62.39,73687.0,62.26,62.5,62.19,62.39,73687.0
2017-01-24 14:00:00,62.37,62.51,62.31,62.47,92464.0,62.37,62.51,62.31,62.47,92464.0
2017-01-24 15:00:00,62.47,62.55,62.39,62.41,153458.0,62.47,62.55,62.39,62.41,153458.0
2017-01-25 09:30:00,62.58,62.8,62.51,62.6,19926.0,62.58,62.8,62.51,62.6,19926.0
2017-01-25 10:00:00,62.61,62.75,62.53,62.68,49595.0,62.61,62.75,62.53,62.68,49595.0
2017-01-25 11:00:00,62.7,62.84,62.47,62.52,52117.0,62.7,62.84,62.47,62.52,52117.0
2017-01-25 12:00:00,62.52,62.56,62.4,62.54,48676.0,62.52,62.56,62.4,62.54,48676.0
2017-01-25 13:00:00,62.53,62.61,62.49,62.6,28085.0,62.53,62.61,62.49,62.6,28085.0
2017-01-25 14:00:00,62.6,62.6,62.46,62.49,29470.0,62.6,62.6,62.46,62.49,29470.0
2017-01-25 15:00:00,62.5,62.72,62.44,62.68,127668.0,62.5,62.72,62.44,62.68,127668.0
2017-01-26 09:30:00,62.7,62.95,62.5,62.7,28509.0,62.7,62.95,62.5,62.7,28509.0
2017-01-26 10:00:00,62.69,62.83,62.21,62.27,26272.0,62.69,62.83,62.21,62.27,26272.0
2017-01-26 11:00:00,62.27,62.34,62.16,62.21,49682.0,62.27,62.34,62.16,62.21,49682.0
2017-01-26 12:00:00,62.19,62.22,62.1,62.19,50393.0,62.19,62.22,62.1,62.19,50393.0
2017-01-26 13:00:00,62.19,62.21,62.01,62.15,42128.0,62.19,62.21,62.01,62.15,42128.0
2017-01-26 14:00:00,62.13,62.31,62.07,62.24,47875.0,62.13,62.31,62.07,62.24,47875.0
2017-01-26 15:00:00,62.24,62.29,62.13,62.18,136056.0,62.24,62.29,62.13,62.18,136056.0
2017-01-27 09:30:00,62.17,62.4,62.15,62.33,18397.0,62.17,62.4,62.15,62.33,18397.0
2017-01-27 10:00:00,62.32,62.46,62.27,62.31,14351.0,62.32,62.46,62.27,62.31,14351.0
2017-01-27 11:00:00,62.31,62.37,62.22,62.35,16153.0,62.31,62.37,62.22,62.35,16153.0
2017-01-27 12:00:00,62.32,62.36,62.2,62.27,19192.0,62.32,62.36,62.2,62.27,19192.0
2017-01-27 13:00:00,62.29,62.39,62.23,62.33,26321.0,62.29,62.39,62.23,62.33,26321.0
2017-01-27 14:00:00,62.34,62.48,62.33,62.43,26371.0,62.34,62.48,62.33,62.43,26371.0
2017-01-27 15:00:00,62.42,62.51,62.31,62.5,59261.0,62.42,62.51,62.31,62.5,59261.0
2017-01-30 09:30:00,62.03,62.23,61.84,62.07,19667.0,62.03,62.23,61.84,62.07,19667.0
2017-01-30 10:00:00,62.06,62.08,61.56,61.93,34483.0,62.06,62.08,61.56,61.93,34483.0
2017-01-30 11:00:00,61.88,62.1,61.81,62.03,23956.0,61.88,62.1,61.81,62.03,23956.0
2017-01-30 12:00:00,62.02,62.18,62.02,62.13,55437.0,62.02,62.18,62.02,62.13,55437.0
2017-01-30 13:00:00,62.2,62.41,62.13,62.32,81624.0,62.2,62.41,62.13,62.32,81624.0
2017-01-30 14:00:00,62.32,62.55,62.32,62.51,52466.0,62.32,62.55,62.32,62.51,52466.0
2017-01-30 15:00:00,62.49,62.62,62.41,62.61,142371.0,62.49,62.62,62.41,62.61,142371.0
2017-01-31 09:30:00,62.72,62.77,62.28,62.39,55088.0,62.72,62.77,62.28,62.39,55088.0
2017-01-31 10:00:00,62.36,62.64,62.28,62.39,53420.0,62.36,62.64,62.28,62.39,53420.0
2017-01-31 11:00:00,62.39,62.46,62.12,62.15,51369.0,62.39,62.46,62.12,62.15,51369.0
2017-01-31 12:00:00,62.15,62.47,62.13,62.41,62179.0,62.15,62.47,62.13,62.41,62179.0
2017-01-31 13:00:00,62.42,62.5,62.33,62.46,60328.0,62.42,62.5,62.33,62.46,60328.0
2017-01-31 14:00:00,62.47,62.82,62.4,62.8,83994.0,62.47,62.82,62.4,62.8,83994.0
2017-01-31 15:00:00,62.82,62.92,62.78,62.89,187386.0,62.82,62.92,62.78,62.89,187386.0
2017-02-01 09:30:00,63.06,63.19,62.65,62.87,41500.0,63.06,63.19,62.65,62.87,41500.0
2017-02-01 10:00:00,62.87,62.9,62.32,62.41,60549.0,62.87,62.9,62.32,62.41,60549.0
2017-02-01 11:00:00,62.41,62.49,62.24,62.49,44925.0,62.41,62.49,62.24,62.49,44925.0
2017-02-01 12:00:00,62.48,62.53,62.4,62.48,24866.0,62.48,62.53,62.4,62.48,24866.0
2017-02-01 13:00:00,62.47,62.51,62.35,62.4,32658.0,62.47,62.51,62.35,62.4,32658.0
2017-02-01 14:00:00,62.36,62.65,62.35,62.41,52546.0,62.36,62.65,62.35,62.41,52546.0
2017-02-01 15:00:00,62.41,62.7,62.41,62.62,136435.0,62.41,62.7,62.41,62.62,136435.0
2017-02-02 09:30:00,62.7,63.6,62.7,63.53,61468.0,62.7,63.6,62.7,63.53,61468.0
2017-02-02 10:00:00,63.54,63.83,63.41,63.79,87007.0,63.54,63.83,63.41,63.79,87007.0
2017-02-02 11:00:00,63.79,63.82,63.43,63.46,92901.0,63.79,63.82,63.43,63.46,92901.0
2017-02-02 12:00:00,63.44,63.73,63.39,63.7,48281.0,63.44,63.73,63.39,63.7,48281.0
2017-02-02 13:00:00,63.69,63.86,63.58,63.79,58766.0,63.69,63.86,63.58,63.79,58766.0
2017-02-02 14:00:00,63.79,63.84,63.66,63.83,59808.0,63.79,63.84,63.66,63.83,59808.0
2017-02-02 15:00:00,63.83,64.22,63.82,64.17,290279.0,63.83,64.22,63.82,64.17,290279.0
2017-02-03 09:30:00,64.38,64.87,64.25,64.84,37483.0,64.38,64.87,64.25,64.84,37483.0
2017-02-03 10:00:00,64.87,65.03,64.69,64.94,71520.0,64.87,65.03,64.69,64.94,71520.0
2017-02-03 11:00:00,64.94,65.14,64.91,65.14,69729.0,64.94,65.14,64.91,65.14,69729.0
2017-02-03 12:00:00,65.15,65.16,65.04,65.14,82221.0,65.15,65.16,65.04,65.14,82221.0
2017-02-03 13:00:00,65.14,65.15,65.05,65.12,73996.0,65.14,65.15,65.05,65.12,73996.0
2017-02-03 14:00:00,65.13,65.23,65.09,65.23,70970.0,65.13,65.23,65.09,65.23,70970.0
2017-02-03 15:00:00,65.23,65.23,64.86,64.9,225219.0,65.23,65.23,64.86,64.9,225219.0
2017-02-06 09:30:00,64.94,65.1,64.53,64.95,48486.0,64.94,65.1,64.53,64.95,48486.0
2017-02-06 10:00:00,64.94,65.2,64.94,65.09,82720.0,64.94,65.2,64.94,65.09,82720.0
2017-02-06 11:00:00,65.08,65.34,65.06,65.33,55530.0,65.08,65.34,65.06,65.33,55530.0
2017-02-06 12:00:00,65.33,65.39,65.13,65.15,57402.0,65.33,65.39,65.13,65.15,57402.0
2017-02-06 13:00:00,65.15,65.24,65.04,65.2,61089.0,65.15,65.24,65.04,65.2,61089.0
2017-02-06 14:00:00,65.2,65.24,65.07,65.24,90761.0,65.2,65.24,65.07,65.24,90761.0
2017-02-06 15:00:00,65.23,65.31,65.11,65.18,197520.0,65.23,65.31,65.11,65.18,197520.0
2017-02-07 09:30:00,65.3,65.55,65.3,65.51,18881.0,65.3,65.55,65.3,65.51,18881.0
2017-02-07 10:00:00,65.5,65.57,65.35,65.52,30341.0,65.5,65.57,65.35,65.52,30341.0
2017-02-07 11:00:00,65.49,65.5,65.21,65.21,34347.0,65.49,65.5,65.21,65.21,34347.0
2017-02-07 12:00:00,65.21,65.25,65.09,65.2,55033.0,65.21,65.25,65.09,65.2,55033.0
2017-02-07 13:00:00,65.2,65.41,65.14,65.35,59629.0,65.2,65.41,65.14,65.35,59629.0
2017-02-07 14:00:00,65.38,65.4,65.21,65.28,35523.0,65.38,65.4,65.21,65.28,35523.0
2017-02-07 15:00:00,65.27,65.31,65.05,65.2,191867.0,65.27,65.31,65.05,65.2,191867.0
2017-02-08 09:30:00,65.22,65.28,64.78,65.08,68312.0,65.22,65.28,64.78,65.08,68312.0
2017-02-08 10:00:00,65.1,65.25,64.99,65.08,70489.0,65.1,65.25,64.99,65.08,70489.0
2017-02-08 11:00:00,65.1,65.12,64.88,64.91,68061.0,65.1,65.12,64.88,64.91,68061.0
2017-02-08 12:00:00,64.89,65.0,64.86,64.86,40514.0,64.89,65.0,64.86,64.86,40514.0
2017-02-08 13:00:00,64.85,65.12,64.85,65.06,76561.0,64.85,65.12,64.85,65.06,76561.0
2017-02-08 14:00:00,65.06,65.08,64.78,64.82,75200.0,65.06,65.08,64.78,64.82,75200.0
2017-02-08 15:00:00,64.82,64.92,64.75,64.79,149993.0,64.82,64.92,64.75,64.79,149993.0
2017-02-09 09:30:00,65.0,65.47,64.86,65.45,37043.0,65.0,65.47,64.86,65.45,37043.0
2017-02-09 10:00:00,65.48,65.61,65.21,65.3,77495.0,65.48,65.61,65.21,65.3,77495.0
2017-02-09 11:00:00,65.32,65.48,65.28,65.34,100376.0,65.32,65.48,65.28,65.34,100376.0
2017-02-09 12:00:00,65.35,65.43,65.18,65.21,55156.0,65.35,65.43,65.18,65.21,55156.0
2017-02-09 13:00:00,65.21,65.41,65.2,65.41,52414.0,65.21,65.41,65.2,65.41,52414.0
2017-02-09 14:00:00,65.42,65.57,65.39,65.51,48513.0,65.42,65.57,65.39,65.51,48513.0
2017-02-09 15:00:00,65.52,65.54,65.33,65.45,164524.0,65.52,65.54,65.33,65.45,164524.0
2017-02-10 09:30:00,65.58,65.62,65.07,65.15,40859.0,65.58,65.62,65.07,65.15,40859.0
2017-02-10 10:00:00,65.15,65.42,65.08,65.27,65722.0,65.15,65.42,65.08,65.27,65722.0
2017-02-10 11:00:00,65.26,65.36,65.12,65.19,83204.0,65.26,65.36,65.12,65.19,83204.0
2017-02-10 12:00:00,65.19,65.25,65.09,65.25,77255.0,65.19,65.25,65.09,65.25,77255.0
2017-02-10 13:00:00,65.24,65.32,65.22,65.25,43486.0,65.24,65.32,65.22,65.25,43486.0
2017-02-10 14:00:00,65.24,65.31,65.15,65.16,56003.0,65.24,65.31,65.15,65.16,56003.0
2017-02-10 15:00:00,65.14,65.32,65.12,65.27,151455.0,65.14,65.32,65.12,65.27,151455.0
2017-02-13 09:30:00,65.57,65.73,65.36,65.52,35671.0,65.57,65.73,65.36,65.52,35671.0
2017-02-13 10:00:00,65.54,65.84,65.52,65.84,68657.0,65.54,65.84,65.52,65.84,68657.0
2017-02-13 11:00:00,65.84,65.85,65.63,65.78,63532.0,65.84,65.85,65.63,65.78,63532.0
2017-02-13 12:00:00,65.76,65.89,65.75,65.82,66100.0,65.76,65.89,65.75,65.82,66100.0
2017-02-13 13:00:00,65.82,66.01,65.8,66.0,53189.0,65.82,66.01,65.8,66.0,53189.0
2017-02-13 14:00:00,66.0,66.19,66.0,66.07,68489.0,66.0,66.19,66.0,66.07,68489.0
2017-02-13 15:00:00,66.07,66.11,65.95,65.95,162693.0,66.07,66.11,65.95,65.95,162693.0
2017-02-14 09:30:00,65.67,65.8,65.31,65.63,53050.0,65.67,65.8,65.31,65.63,53050.0
2017-02-14 10:00:00,65.65,65.9,65.6,65.71,58390.0,65.65,65.9,65.6,65.71,58390.0
2017-02-14 11:00:00,65.72,65.9,65.66,65.83,71662.0,65.72,65.9,65.66,65.83,71662.0
2017-02-14 12:00:00,65.86,65.96,65.77,65.93,37019.0,65.86,65.96,65.77,65.93,37019.0
2017-02-14 13:00:00,65.93,65.98,65.84,65.86,61819.0,65.93,65.98,65.84,65.86,61819.0
2017-02-14 14:00:00,65.86,65.96,65.76,65.76,56050.0,65.86,65.96,65.76,65.76,56050.0
2017-02-14 15:00:00,65.77,65.9,65.77,65.84,169968.0,65.77,65.9,65.77,65.84,169968.0
2017-02-15 09:30:00,65.64,65.99,65.56,65.99,42956.0,65.64,65.99,65.56,65.99,42956.0
2017-02-15 10:00:00,65.95,66.09,65.8,65.96,98888.0,65.95,66.09,65.8,65.96,98888.0
2017-02-15 11:00:00,65.96,66.33,65.93,66.23,81516.0,65.96,66.33,65.93,66.23,81516.0
2017-02-15 12:00:00,66.24,66.39,66.19,66.35,58889.0,66.24,66.39,66.19,66.35,58889.0
2017-02-15 13:00:00,66.35,66.47,66.3,66.43,59063.0,66.35,66.47,66.3,66.43,59063.0
2017-02-15 14:00:00,66.44,66.44,66.19,66.22,83310.0,66.44,66.44,66.19,66.22,83310.0
2017-02-15 15:00:00,66.22,66.39,66.19,66.23,251239.0,66.22,66.39,66.19,66.23,251239.0
2017-02-16 09:30:00,71.73,73.08,71.14,72.47,384210.0,71.73,73.08,71.14,72.47,384210.0
2017-02-16 10:00:00,72.5,72.76,72.06,72.54,311757.0,72.5,72.76,72.06,72.54,311757.0
2017-02-16 11:00:00,72.53,72.72,72.1,72.22,162830.0,72.53,72.72,72.1,72.22,162830.0
2017-02-16 12:00:00,72.23,72.4,71.9,72.02,134385.0,72.23,72.4,71.9,72.02,134385.0
2017-02-16 13:00:00,72.02,72.2,71.7,71.85,114275.0,72.02,72.2,71.7,71.85,114275.0
2017-02-16 14:00:00,71.83,72.03,71.32,71.32,168936.0,71.83,72.03,71.32,71.32,168936.0
2017-02-16 15:00:00,71.32,71.39,70.18,70.67,724142.0,71.32,71.39,70.18,70.67,724142.0
2017-02-17 09:30:00,70.03,70.54,69.18,69.87,176227.0,70.03,70.54,69.18,69.87,176227.0
2017-02-17 10:00:00,69.91,70.76,69.87,70.61,194363.0,69.91,70.76,69.87,70.61,194363.0
2017-02-17 11:00:00,70.61,70.71,70.45,70.54,124521.0,70.61,70.71,70.45,70.54,124521.0
2017-02-17 12:00:00,70.54,70.64,70.47,70.59,107024.0,70.54,70.64,70.47,70.59,107024.0
2017-02-17 13:00:00,70.59,70.86,70.53,70.55,97912.0,70.59,70.86,70.53,70.55,97912.0
2017-02-17 14:00:00,70.56,70.76,70.51,70.52,117492.0,70.56,70.76,70.51,70.52,117492.0
2017-02-17 15:00:00,70.54,70.6,70.31,70.51,343708.0,70.54,70.6,70.31,70.51,343708.0
2017-02-21 09:30:00,70.05,70.25,68.79,69.88,216186.0,70.05,70.25,68.79,69.88,216186.0
2017-02-21 10:00:00,69.88,70.52,69.86,70.42,184817.0,69.88,70.52,69.86,70.42,184817.0
2017-02-21 11:00:00,70.4,70.77,70.38,70.75,108206.0,70.4,70.77,70.38,70.75,108206.0
2017-02-21 12:00:00,70.77,70.84,70.7,70.71,79277.0,70.77,70.84,70.7,70.71,79277.0
2017-02-21 13:00:00,70.71,70.83,70.57,70.8,105078.0,70.71,70.83,70.57,70.8,105078.0
2017-02-21 14:00:00,70.79,71.02,70.76,70.91,114462.0,70.79,71.02,70.76,70.91,114462.0
2017-02-21 15:00:00,70.9,71.04,70.88,70.98,170592.0,70.9,71.04,70.88,70.98,170592.0
2017-02-22 09:30:00,70.8,70.98,70.31,70.93,63353.0,70.8,70.98,70.31,70.93,63353.0
2017-02-22 10:00:00,70.95,71.0,70.78,70.99,73146.0,70.95,71.0,70.78,70.99,73146.0
2017-02-22 11:00:00,70.99,71.14,70.93,71.11,77746.0,70.99,71.14,70.93,71.11,77746.0
2017-02-22 12:00:00,71.11,71.23,71.1,71.21,52412.0,71.11,71.23,71.1,71.21,52412.0
2017-02-22 13:00:00,71.22,71.35,71.15,71.17,80237.0,71.22,71.35,71.15,71.17,80237.0
2017-02-22 14:00:00,71.17,71.25,71.1,71.18,93350.0,71.17,71.25,71.1,71.18,93350.0
2017-02-22 15:00:00,71.16,71.31,71.14,71.26,208882.0,71.16,71.31,71.14,71.26,208882.0
2017-02-23 09:30:00,71.49,71.51,70.75,71.48,146275.0,71.49,71.51,70.75,71.48,146275.0
2017-02-23 10:00:00,71.48,71.5,70.96,71.42,102441.0,71.48,71.5,70.96,71.42,102441.0
2017-02-23 11:00:00,71.42,71.51,71.19,71.51,74042.0,71.42,71.51,71.19,71.51,74042.0
2017-02-23 12:00:00,71.48,71.72,71.44,71.61,57870.0,71.48,71.72,71.44,71.61,57870.0
2017-02-23 13:00:00,71.6,71.67,71.3,71.42,58158.0,71.6,71.67,71.3,71.42,58158.0
2017-02-23 14:00:00,71.4,71.42,71.22,71.26,80223.0,71.4,71.42,71.22,71.26,80223.0
2017-02-23 15:00:00,71.25,71.35,71.15,71.24,152483.0,71.25,71.35,71.15,71.24,152483.0
2017-02-24 09:30:00,70.66,71.37,70.66,71.37,41537.0,70.66,71.37,70.66,71.37,41537.0
2017-02-24 10:00:00,71.38,71.68,71.18,71.63,81586.0,71.38,71.68,71.18,71.63,81586.0
2017-02-24 11:00:00,71.67,71.72,71.48,71.51,47267.0,71.67,71.72,71.48,71.51,47267.0
2017-02-24 12:00:00,71.49,71.65,71.49,71.59,47778.0,71.49,71.65,71.49,71.59,47778.0
2017-02-24 13:00:00,71.59,71.69,71.57,71.66,38737.0,71.59,71.69,71.57,71.66,38737.0
2017-02-24 14:00:00,71.68,71.92,71.62,71.9,59435.0,71.68,71.92,71.62,71.9,59435.0
2017-02-24 15:00:00,71.91,72.08,71.84,72.08,194309.0,71.91,72.08,71.84,72.08,194309.0
2017-02-27 09:30:00,71.82,72.63,71.82,72.61,88526.0,71.82,72.63,71.82,72.61,88526.0
2017-02-27 10:00:00,72.55,72.55,72.06,72.1,80900.0,72.55,72.55,72.06,72.1,80900.0
2017-02-27 11:00:00,72.12,72.33,72.06,72.23,56983.0,72.12,72.33,72.06,72.23,56983.0
2017-02-27 12:00:00,72.21,72.25,72.09,72.09,51538.0,72.21,72.25,72.09,72.09,51538.0
2017-02-27 13:00:00,72.1,72.19,72.08,72.15,50291.0,72.1,72.19,72.08,72.15,50291.0
2017-02-27 14:00:00,72.17,72.32,72.13,72.29,57213.0,72.17,72.32,72.13,72.29,57213.0
2017-02-27 15:00:00,72.29,72.3,72.18,72.26,201449.0,72.29,72.3,72.18,72.26,201449.0
2017-02-28 09:30:00,72.0,72.14,71.76,72.01,38891.0,72.0,72.14,71.76,72.01,38891.0
2017-02-28 10:00:00,72.01,72.01,71.7,71.82,55056.0,72.01,72.01,71.7,71.82,55056.0
2017-02-28 11:00:00,71.82,71.99,71.8,71.89,46614.0,71.82,71.99,71.8,71.89,46614.0
2017-02-28 12:00:00,71.89,71.93,71.65,71.66,45721.0,71.89,71.93,71.65,71.66,45721.0
2017-02-28 13:00:00,71.67,71.78,71.51,71.59,45413.0,71.67,71.78,71.51,71.59,45413.0
2017-02-28 14:00:00,71.59,71.68,71.5,71.61,36604.0,71.59,71.68,71.5,71.61,36604.0
2017-02-28 15:00:00,71.62,71.69,71.41,71.44,159825.0,71.62,71.69,71.41,71.44,159825.0
2017-03-01 09:30:00,71.44,71.93,71.42,71.63,87556.0,71.44,71.93,71.42,71.63,87556.0
2017-03-01 10:00:00,71.64,71.83,71.58,71.83,106141.0,71.64,71.83,71.58,71.83,106141.0
2017-03-01 11:00:00,71.82,72.0,71.79,71.97,78198.0,71.82,72.0,71.79,71.97,78198.0
2017-03-01 12:00:00,71.98,72.27,71.97,72.11,85189.0,71.98,72.27,71.97,72.11,85189.0
2017-03-01 13:00:00,72.11,72.25,72.1,72.22,52632.0,72.11,72.25,72.1,72.22,52632.0
2017-03-01 14:00:00,72.22,72.31,72.13,72.23,64046.0,72.22,72.31,72.13,72.23,64046.0
2017-03-01 15:00:00,72.23,72.37,72.2,72.25,188963.0,72.23,72.37,72.2,72.25,188963.0
2017-03-02 09:30:00,71.87,71.92,71.02,71.2,166634.0,71.87,71.92,71.02,71.2,166634.0
2017-03-02 10:00:00,71.2,71.53,71.2,71.42,84146.0,71.2,71.53,71.2,71.42,84146.0
2017-03-02 11:00:00,71.43,71.49,71.11,71.39,76550.0,71.43,71.49,71.11,71.39,76550.0
2017-03-02 12:00:00,71.4,71.4,71.23,71.33,46021.0,71.4,71.4,71.23,71.33,46021.0
2017-03-02 13:00:00,71.34,71.34,71.22,71.24,63387.0,71.34,71.34,71.22,71.24,63387.0
2017-03-02 14:00:00,71.25,71.32,71.16,71.25,108743.0,71.25,71.32,71.16,71.25,108743.0
2017-03-02 15:00:00,71.25,71.28,70.85,71.0,289061.0,71.25,71.28,70.85,71.0,289061.0
2017-03-03 09:30:00,70.84,71.27,70.5,70.87,50995.0,70.84,71.27,70.5,70.87,50995.0
2017-03-03 10:00:00,70.92,71.11,70.76,70.96,76896.0,70.92,71.11,70.76,70.96,76896.0
2017-03-03 11:00:00,70.94,70.97,70.8,70.92,77199.0,70.94,70.97,70.8,70.92,77199.0
2017-03-03 12:00:00,70.93,70.95,70.75,70.83,63838.0,70.93,70.95,70.75,70.83,63838.0
2017-03-03 13:00:00,70.84,70.93,70.7,70.9,54322.0,70.84,70.93,70.7,70.9,54322.0
2017-03-03 14:00:00,70.91,71.02,70.91,71.0,74500.0,70.91,71.02,70.91,71.0,74500.0
2017-03-03 15:00:00,70.99,71.03,70.9,71.03,207278.0,70.99,71.03,70.9,71.03,207278.0
2017-03-06 09:30:00,70.7,71.0,70.6,70.95,39253.0,70.7,71.0,70.6,70.95,39253.0
2017-03-06 10:00:00,70.96,71.11,70.83,70.91,65232.0,70.96,71.11,70.83,70.91,65232.0
2017-03-06 11:00:00,70.9,71.01,70.83,70.88,57789.0,70.9,71.01,70.83,70.88,57789.0
2017-03-06 12:00:00,70.87,70.96,70.84,70.92,63077.0,70.87,70.96,70.84,70.92,63077.0
2017-03-06 13:00:00,70.92,70.95,70.71,70.76,146288.0,70.92,70.95,70.71,70.76,146288.0
2017-03-06 14:00:00,70.76,70.82,70.64,70.71,95597.0,70.76,70.82,70.64,70.71,95597.0
2017-03-06 15:00:00,70.72,70.84,70.69,70.73,185669.0,70.72,70.84,70.69,70.73,185669.0
2017-03-07 09:30:00,70.64,70.96,70.5,70.85,21958.0,70.64,70.96,70.5,70.85,21958.0
2017-03-07 10:00:00,70.91,71.16,70.81,71.08,33548.0,70.91,71.16,70.81,71.08,33548.0
2017-03-07 11:00:00,71.09,71.13,70.97,71.08,24089.0,71.09,71.13,70.97,71.08,24089.0
2017-03-07 12:00:00,71.03,71.15,70.97,71.15,19665.0,71.03,71.15,70.97,71.15,19665.0
2017-03-07 13:00:00,71.13,71.27,71.1,71.21,22666.0,71.13,71.27,71.1,71.21,22666.0
2017-03-07 14:00:00,71.19,71.35,71.16,71.35,40092.0,71.19,71.35,71.16,71.35,40092.0
2017-03-07 15:00:00,71.34,71.36,71.01,71.09,140648.0,71.34,71.36,71.01,71.09,140648.0
2017-03-08 09:30:00,70.94,71.72,70.92,71.6,84106.0,70.94,71.72,70.92,71.6,84106.0
2017-03-08 10:00:00,71.55,71.6,71.22,71.28,47539.0,71.55,71.6,71.22,71.28,47539.0
2017-03-08 11:00:00,71.29,71.55,71.23,71.42,34060.0,71.29,71.55,71.23,71.42,34060.0
2017-03-08 12:00:00,71.44,71.57,71.43,71.57,22036.0,71.44,71.57,71.43,71.57,22036.0
2017-03-08 13:00:00,71.54,71.71,71.5,71.67,33887.0,71.54,71.71,71.5,71.67,33887.0
2017-03-08 14:00:00,71.65,71.65,71.37,71.47,49075.0,71.65,71.65,71.37,71.47,49075.0
2017-03-08 15:00:00,71.49,71.51,71.27,71.34,125101.0,71.49,71.51,71.27,71.34,125101.0
2017-03-09 09:30:00,71.4,71.61,71.22,71.47,26739.0,71.4,71.61,71.22,71.47,26739.0
2017-03-09 10:00:00,71.39,71.45,71.28,71.44,25688.0,71.39,71.45,71.28,71.44,25688.0
2017-03-09 11:00:00,71.42,71.55,71.37,71.5,21702.0,71.42,71.55,71.37,71.5,21702.0
2017-03-09 12:00:00,71.51,71.52,71.35,71.44,32383.0,71.51,71.52,71.35,71.44,32383.0
2017-03-09 13:00:00,71.44,71.45,71.26,71.31,21571.0,71.44,71.45,71.26,71.31,21571.0
2017-03-09 14:00:00,71.31,71.32,71.12,71.3,47991.0,71.31,71.32,71.12,71.3,47991.0
2017-03-09 15:00:00,71.29,71.52,71.29,71.38,83778.0,71.29,71.52,71.29,71.38,83778.0
2017-03-10 09:30:00,71.64,71.84,71.55,71.61,30965.0,71.64,71.84,71.55,71.61,30965.0
2017-03-10 10:00:00,71.6,71.73,71.52,71.6,20408.0,71.6,71.73,71.52,71.6,20408.0
2017-03-10 11:00:00,71.59,71.64,71.47,71.53,14724.0,71.59,71.64,71.47,71.53,14724.0
2017-03-10 12:00:00,71.48,71.54,71.34,71.35,19737.0,71.48,71.54,71.34,71.35,19737.0
2017-03-10 13:00:00,71.38,71.53,71.3,71.51,17267.0,71.38,71.53,71.3,71.51,17267.0
2017-03-10 14:00:00,71.49,71.65,71.42,71.59,21751.0,71.49,71.65,71.42,71.59,21751.0
2017-03-10 15:00:00,71.6,71.89,71.6,71.83,129361.0,71.6,71.89,71.6,71.83,129361.0
2017-03-13 09:30:00,71.8,72.19,71.77,72.17,33597.0,71.8,72.19,71.77,72.17,33597.0
2017-03-13 10:00:00,72.19,72.28,72.05,72.05,38202.0,72.19,72.28,72.05,72.05,38202.0
2017-03-13 11:00:00,72.03,72.08,71.86,71.97,26972.0,72.03,72.08,71.86,71.97,26972.0
2017-03-13 12:00:00,71.99,72.0,71.83,71.93,36066.0,71.99,72.0,71.83,71.93,36066.0
2017-03-13 13:00:00,71.91,71.94,71.7,71.74,27500.0,71.91,71.94,71.7,71.74,27500.0
2017-03-13 14:00:00,71.75,72.01,71.75,71.99,35206.0,71.75,72.01,71.75,71.99,35206.0
2017-03-13 15:00:00,71.99,72.2,71.97,72.09,164652.0,71.99,72.2,71.97,72.09,164652.0
2017-03-14 09:30:00,72.05,72.05,70.96,71.12,296668.0,72.05,72.05,70.96,71.12,296668.0
2017-03-14 10:00:00,71.12,71.21,70.55,70.78,324571.0,71.12,71.21,70.55,70.78,324571.0
2017-03-14 11:00:00,70.77,70.78,70.52,70.66,184279.0,70.77,70.78,70.52,70.66,184279.0
2017-03-14 12:00:00,70.67,70.71,70.37,70.49,150860.0,70.67,70.71,70.37,70.49,150860.0
2017-03-14 13:00:00,70.5,70.81,70.46,70.8,139628.0,70.5,70.81,70.46,70.8,139628.0
2017-03-14 14:00:00,70.79,70.89,70.59,70.65,200023.0,70.79,70.89,70.59,70.65,200023.0
2017-03-14 15:00:00,70.64,70.79,70.59,70.76,513739.0,70.64,70.79,70.59,70.76,513739.0
2017-03-15 09:30:00,71.08,71.08,70.26,70.32,243173.0,71.08,71.08,70.26,70.32,243173.0
2017-03-15 10:00:00,70.3,70.38,69.78,70.01,331744.0,70.3,70.38,69.78,70.01,331744.0
2017-03-15 11:00:00,70.02,70.08,69.86,70.02,305695.0,70.02,70.08,69.86,70.02,305695.0
2017-03-15 12:00:00,70.03,70.09,69.75,69.85,255736.0,70.03,70.09,69.75,69.85,255736.0
2017-03-15 13:00:00,69.85,69.91,69.42,69.72,239133.0,69.85,69.91,69.42,69.72,239133.0
2017-03-15 14:00:00,69.7,70.01,69.7,69.97,430321.0,69.7,70.01,69.7,69.97,430321.0
2017-03-15 15:00:00,69.95,70.29,69.82,70.24,1160872.0,69.95,70.29,69.82,70.24,1160872.0
2017-03-16 09:30:00,70.6,71.49,70.6,71.39,309799.0,70.6,71.49,70.6,71.39,309799.0
2017-03-16 10:00:00,71.39,71.39,70.93,71.18,292201.0,71.39,71.39,70.93,71.18,292201.0
2017-03-16 11:00:00,71.19,71.23,70.81,70.93,188001.0,71.19,71.23,70.81,70.93,188001.0
2017-03-16 12:00:00,70.94,70.99,70.79,70.79,139916.0,70.94,70.99,70.79,70.79,139916.0
2017-03-16 13:00:00,70.79,70.94,70.67,70.84,137137.0,70.79,70.94,70.67,70.84,137137.0
2017-03-16 14:00:00,70.85,70.91,70.76,70.81,147897.0,70.85,70.91,70.76,70.81,147897.0
2017-03-16 15:00:00,70.81,70.87,70.72,70.76,422195.0,70.81,70.87,70.72,70.76,422195.0
2017-03-17 09:30:00,71.36,71.56,71.15,71.32,275532.0,71.36,71.56,71.15,71.32,275532.0
2017-03-17 10:00:00,71.35,71.44,70.99,71.09,249374.0,71.35,71.44,70.99,71.09,249374.0
2017-03-17 11:00:00,71.09,71.31,71.04,71.25,210179.0,71.09,71.31,71.04,71.25,210179.0
2017-03-17 12:00:00,71.25,71.27,71.02,71.12,171075.0,71.25,71.27,71.02,71.12,171075.0
2017-03-17 13:00:00,71.12,71.16,71.09,71.14,53600.0,71.12,71.16,71.09,71.14,53600.0
2017-03-17 14:00:00,71.14,71.35,71.12,71.26,81150.0,71.14,71.35,71.12,71.26,81150.0
2017-03-17 15:00:00,71.28,71.4,71.01,71.12,309699.0,71.28,71.4,71.01,71.12,309699.0
2017-03-20 09:30:00,71.13,71.56,70.96,71.5,65960.0,71.13,71.56,70.96,71.5,65960.0
2017-03-20 10:00:00,71.53,71.75,71.4,71.48,100690.0,71.53,71.75,71.4,71.48,100690.0
2017-03-20 11:00:00,71.47,71.73,71.39,71.72,99642.0,71.47,71.73,71.39,71.72,99642.0
2017-03-20 12:00:00,71.73,71.75,71.56,71.61,75821.0,71.73,71.75,71.56,71.61,75821.0
2017-03-20 13:00:00,71.6,71.6,71.44,71.54,84193.0,71.6,71.6,71.44,71.54,84193.0
2017-03-20 14:00:00,71.54,71.55,71.36,71.45,70792.0,71.54,71.55,71.36,71.45,70792.0
2017-03-20 15:00:00,71.46,71.55,71.42,71.51,217517.0,71.46,71.55,71.42,71.51,217517.0
2017-03-21 09:30:00,71.52,72.14,71.52,71.9,108368.0,71.52,72.14,71.52,71.9,108368.0
2017-03-21 10:00:00,71.92,71.95,71.12,71.14,113604.0,71.92,71.95,71.12,71.14,113604.0
2017-03-21 11:00:00,71.14,71.27,70.87,71.27,108518.0,71.14,71.27,70.87,71.27,108518.0
2017-03-21 12:00:00,71.27,71.33,70.82,70.94,83082.0,71.27,71.33,70.82,70.94,83082.0
2017-03-21 13:00:00,70.93,71.08,70.78,70.78,89032.0,70.93,71.08,70.78,70.78,89032.0
2017-03-21 14:00:00,70.78,71.13,70.77,70.95,139573.0,70.78,71.13,70.77,70.95,139573.0
2017-03-21 15:00:00,70.96,70.99,70.42,70.61,370629.0,70.96,70.99,70.42,70.61,370629.0
2017-03-22 09:30:00,70.42,70.99,70.42,70.54,49439.0,70.42,70.99,70.42,70.54,49439.0
2017-03-22 10:00:00,70.6,70.89,70.5,70.89,79083.0,70.6,70.89,70.5,70.89,79083.0
2017-03-22 11:00:00,70.87,71.05,70.74,70.96,60538.0,70.87,71.05,70.74,70.96,60538.0
2017-03-22 12:00:00,70.95,71.05,70.78,71.05,64666.0,70.95,71.05,70.78,71.05,64666.0
2017-03-22 13:00:00,71.06,71.15,70.91,70.91,85114.0,71.06,71.15,70.91,70.91,85114.0
2017-03-22 14:00:00,70.91,71.11,70.84,71.08,71503.0,70.91,71.11,70.84,71.08,71503.0
2017-03-22 15:00:00,71.09,71.16,71.01,71.07,186046.0,71.09,71.16,71.01,71.07,186046.0
2017-03-23 09:30:00,71.26,71.4,71.07,71.24,45054.0,71.26,71.4,71.07,71.24,45054.0
2017-03-23 10:00:00,71.27,71.63,71.16,71.52,87789.0,71.27,71.63,71.16,71.52,87789.0
2017-03-23 11:00:00,71.53,71.65,71.44,71.5,43351.0,71.53,71.65,71.44,71.5,43351.0
2017-03-23 12:00:00,71.5,71.58,71.34,71.45,34466.0,71.5,71.58,71.34,71.45,34466.0
2017-03-23 13:00:00,71.45,71.45,71.21,71.35,54330.0,71.45,71.45,71.21,71.35,54330.0
2017-03-23 14:00:00,71.33,71.43,71.31,71.37,55471.0,71.33,71.43,71.31,71.37,55471.0
2017-03-23 15:00:00,71.35,71.36,71.04,71.22,172906.0,71.35,71.36,71.04,71.22,172906.0
2017-03-24 09:30:00,71.5,71.74,71.32,71.58,30762.0,71.5,71.74,71.32,71.58,30762.0
2017-03-24 10:00:00,71.58,71.76,71.54,71.68,76822.0,71.58,71.76,71.54,71.68,76822.0
2017-03-24 11:00:00,71.68,71.7,71.46,71.53,32215.0,71.68,71.7,71.46,71.53,32215.0
2017-03-24 12:00:00,71.55,71.6,71.32,71.43,31536.0,71.55,71.6,71.32,71.43,31536.0
2017-03-24 13:00:00,71.45,71.48,71.15,71.18,28989.0,71.45,71.48,71.15,71.18,28989.0
2017-03-24 14:00:00,71.19,71.33,71.02,71.02,39670.0,71.19,71.33,71.02,71.02,39670.0
2017-03-24 15:00:00,71.02,71.3,70.9,71.15,185274.0,71.02,71.3,70.9,71.15,185274.0
2017-03-27 09:30:00,70.77,70.8,70.37,70.72,29855.0,70.77,70.8,70.37,70.72,29855.0
2017-03-27 10:00:00,70.72,70.96,70.63,70.77,57879.0,70.72,70.96,70.63,70.77,57879.0
2017-03-27 11:00:00,70.77,71.03,70.72,70.93,49131.0,70.77,71.03,70.72,70.93,49131.0
2017-03-27 12:00:00,70.92,71.33,70.89,71.33,37987.0,70.92,71.33,70.89,71.33,37987.0
2017-03-27 13:00:00,71.33,71.43,71.24,71.3,29142.0,71.33,71.43,71.24,71.3,29142.0
2017-03-27 14:00:00,71.29,71.6,71.25,71.58,54291.0,71.29,71.6,71.25,71.58,54291.0
2017-03-27 15:00:00,71.57,71.61,71.36,71.36,141598.0,71.57,71.61,71.36,71.36,141598.0
2017-03-28 09:30:00,71.29,71.63,71.26,71.28,34907.0,71.29,71.63,71.26,71.28,34907.0
2017-03-28 10:00:00,71.26,71.78,71.26,71.76,83519.0,71.26,71.78,71.26,71.76,83519.0
2017-03-28 11:00:00,71.76,72.0,71.74,71.78,120946.0,71.76,72.0,71.74,71.78,120946.0
2017-03-28 12:00:00,71.77,71.8,71.62,71.74,76353.0,71.77,71.8,71.62,71.74,76353.0
2017-03-28 13:00:00,71.75,72.04,71.69,72.04,92994.0,71.75,72.04,71.69,72.04,92994.0
2017-03-28 14:00:00,72.03,72.19,72.01,72.16,146686.0,72.03,72.19,72.01,72.16,146686.0
2017-03-28 15:00:00,72.15,72.21,71.95,71.96,290327.0,72.15,72.21,71.95,71.96,290327.0
2017-03-29 09:30:00,71.71,72.15,71.71,72.1,60162.0,71.71,72.15,71.71,72.1,60162.0
2017-03-29 10:00:00,72.15,72.35,72.0,72.24,122426.0,72.15,72.35,72.0,72.24,122426.0
2017-03-29 11:00:00,72.23,72.3,72.07,72.16,85764.0,72.23,72.3,72.07,72.16,85764.0
2017-03-29 12:00:00,72.16,72.33,72.14,72.29,125804.0,72.16,72.33,72.14,72.29,125804.0
2017-03-29 13:00:00,72.28,72.3,72.16,72.21,88271.0,72.28,72.3,72.16,72.21,88271.0
2017-03-29 14:00:00,72.19,72.21,72.07,72.15,109407.0,72.19,72.21,72.07,72.15,109407.0
2017-03-29 15:00:00,72.15,72.35,72.09,72.27,211097.0,72.15,72.35,72.09,72.27,211097.0
2017-03-30 09:30:00,72.05,72.28,72.02,72.14,46228.0,72.05,72.28,72.02,72.14,46228.0
2017-03-30 10:00:00,72.12,72.28,72.08,72.14,54329.0,72.12,72.28,72.08,72.14,54329.0
2017-03-30 11:00:00,72.16,72.22,72.11,72.18,53880.0,72.16,72.22,72.11,72.18,53880.0
2017-03-30 12:00:00,72.17,72.24,72.06,72.13,52896.0,72.17,72.24,72.06,72.13,52896.0
2017-03-30 13:00:00,72.13,72.28,72.12,72.2,41034.0,72.13,72.28,72.12,72.2,41034.0
2017-03-30 14:00:00,72.2,72.25,72.11,72.11,53224.0,72.2,72.25,72.11,72.11,53224.0
2017-03-30 15:00:00,72.12,72.23,72.1,72.21,166588.0,72.12,72.23,72.1,72.21,166588.0
2017-03-31 09:30:00,72.06,72.17,71.96,71.96,21625.0,72.06,72.17,71.96,71.96,21625.0
2017-03-31 10:00:00,71.93,72.22,71.93,72.12,43407.0,71.93,72.22,71.93,72.12,43407.0
2017-03-31 11:00:00,72.12,72.22,72.1,72.12,25256.0,72.12,72.22,72.1,72.12,25256.0
2017-03-31 12:00:00,72.14,72.25,72.14,72.25,17921.0,72.14,72.25,72.14,72.25,17921.0
2017-03-31 13:00:00,72.24,72.38,72.23,72.27,24524.0,72.24,72.38,72.23,72.27,24524.0
2017-03-31 14:00:00,72.27,72.38,72.22,72.36,26294.0,72.27,72.38,72.22,72.36,26294.0
2017-03-31 15:00:00,72.35,72.42,72.12,72.13,150220.0,72.35,72.42,72.12,72.13,150220.0
2017-04-03 09:30:00,72.43,72.74,72.26,72.72,104204.0,72.43,72.74,72.26,72.72,104204.0
2017-04-03 10:00:00,72.7,72.73,71.85,71.85,86580.0,72.7,72.73,71.85,71.85,86580.0
2017-04-03 11:00:00,71.87,71.95,71.74,71.77,71965.0,71.87,71.95,71.74,71.77,71965.0
2017-04-03 12:00:00,71.75,72.06,71.57,72.06,72307.0,71.75,72.06,71.57,72.06,72307.0
2017-04-03 13:00:00,72.08,72.18,71.97,72.06,79071.0,72.08,72.18,71.97,72.06,79071.0
2017-04-03 14:00:00,72.06,72.22,72.01,72.06,89688.0,72.06,72.22,72.01,72.06,89688.0
2017-04-03 15:00:00,72.07,72.27,72.06,72.2,253820.0,72.07,72.27,72.06,72.2,253820.0
2017-04-04 09:30:00,72.07,72.53,72.07,72.28,39967.0,72.07,72.53,72.07,72.28,39967.0
2017-04-04 10:00:00,72.29,72.32,71.97,72.03,64595.0,72.29,72.32,71.97,72.03,64595.0
2017-04-04 11:00:00,72.02,72.1,71.88,71.89,48461.0,72.02,72.1,71.88,71.89,48461.0
2017-04-04 12:00:00,71.88,72.07,71.86,72.0,34517.0,71.88,72.07,71.86,72.0,34517.0
2017-04-04 13:00:00,71.99,72.28,71.94,72.2,116143.0,71.99,72.28,71.94,72.2,116143.0
2017-04-04 14:00:00,72.21,72.3,71.97,71.97,56357.0,72.21,72.3,71.97,71.97,56357.0
2017-04-04 15:00:00,71.97,72.04,71.84,71.99,243970.0,71.97,72.04,71.84,71.99,243970.0
2017-04-05 09:30:00,71.93,72.36,71.84,72.26,41890.0,71.93,72.36,71.84,72.26,41890.0
2017-04-05 10:00:00,72.22,72.32,72.12,72.28,68835.0,72.22,72.32,72.12,72.28,68835.0
2017-04-05 11:00:00,72.26,72.34,72.05,72.16,54431.0,72.26,72.34,72.05,72.16,54431.0
2017-04-05 12:00:00,72.16,72.37,72.15,72.33,34968.0,72.16,72.37,72.15,72.33,34968.0
2017-04-05 13:00:00,72.32,72.37,72.22,72.27,35351.0,72.32,72.37,72.22,72.27,35351.0
2017-04-05 14:00:00,72.26,72.28,71.83,71.89,64348.0,72.26,72.28,71.83,71.89,64348.0
2017-04-05 15:00:00,71.87,71.91,71.34,71.44,256452.0,71.87,71.91,71.34,71.44,256452.0
2017-04-06 09:30:00,71.57,71.88,71.2,71.56,57167.0,71.57,71.88,71.2,71.56,57167.0
2017-04-06 10:00:00,71.48,71.55,71.25,71.45,52583.0,71.48,71.55,71.25,71.45,52583.0
2017-04-06 11:00:00,71.46,71.69,71.46,71.63,69070.0,71.46,71.69,71.46,71.63,69070.0
2017-04-06 12:00:00,71.65,71.71,71.4,71.47,65055.0,71.65,71.71,71.4,71.47,65055.0
2017-04-06 13:00:00,71.47,71.62,71.42,71.53,182660.0,71.47,71.62,71.42,71.53,182660.0
2017-04-06 14:00:00,71.53,71.54,71.26,71.28,131443.0,71.53,71.54,71.26,71.28,131443.0
2017-04-06 15:00:00,71.3,71.47,71.27,71.34,339080.0,71.3,71.47,71.27,71.34,339080.0
2017-04-07 09:30:00,71.25,71.55,71.2,71.27,52819.0,71.25,71.55,71.2,71.27,52819.0
2017-04-07 10:00:00,71.28,71.51,71.25,71.31,69208.0,71.28,71.51,71.25,71.31,69208.0
2017-04-07 11:00:00,71.34,71.38,71.13,71.35,71511.0,71.34,71.38,71.13,71.35,71511.0
2017-04-07 12:00:00,71.35,71.44,71.28,71.33,56252.0,71.35,71.44,71.28,71.33,56252.0
2017-04-07 13:00:00,71.36,71.45,71.28,71.43,66670.0,71.36,71.45,71.28,71.43,66670.0
2017-04-07 14:00:00,71.43,71.53,71.43,71.46,39806.0,71.43,71.53,71.43,71.46,39806.0
2017-04-07 15:00:00,71.47,71.54,71.44,71.46,134732.0,71.47,71.54,71.44,71.46,134732.0
2017-04-10 09:30:00,71.38,71.77,71.35,71.58,19031.0,71.38,71.77,71.35,71.58,19031.0
2017-04-10 10:00:00,71.57,71.74,71.49,71.53,37271.0,71.57,71.74,71.49,71.53,37271.0
2017-04-10 11:00:00,71.54,71.58,71.22,71.36,63812.0,71.54,71.58,71.22,71.36,63812.0
2017-04-10 12:00:00,71.39,71.51,71.24,71.42,27534.0,71.39,71.51,71.24,71.42,27534.0
2017-04-10 13:00:00,71.42,71.47,71.34,71.38,42708.0,71.42,71.47,71.34,71.38,42708.0
2017-04-10 14:00:00,71.4,71.4,71.25,71.3,60405.0,71.4,71.4,71.25,71.3,60405.0
2017-04-10 15:00:00,71.31,71.38,71.2,71.34,351070.0,71.31,71.38,71.2,71.34,351070.0
2017-04-11 09:30:00,71.25,71.44,71.09,71.18,27292.0,71.25,71.44,71.09,71.18,27292.0
2017-04-11 10:00:00,71.23,71.39,70.97,71.12,78907.0,71.23,71.39,70.97,71.12,78907.0
2017-04-11 11:00:00,71.12,71.19,71.03,71.08,57740.0,71.12,71.19,71.03,71.08,57740.0
2017-04-11 12:00:00,71.09,71.28,71.05,71.23,81941.0,71.09,71.28,71.05,71.23,81941.0
2017-04-11 13:00:00,71.23,71.29,71.16,71.23,83608.0,71.23,71.29,71.16,71.23,83608.0
2017-04-11 14:00:00,71.24,71.27,71.15,71.22,124657.0,71.24,71.27,71.15,71.22,124657.0
2017-04-11 15:00:00,71.21,71.44,71.12,71.44,341779.0,71.21,71.44,71.12,71.44,341779.0
2017-04-12 09:30:00,71.83,71.9,71.33,71.49,28918.0,71.83,71.9,71.33,71.49,28918.0
2017-04-12 10:00:00,71.53,71.58,70.93,70.93,67243.0,71.53,71.58,70.93,70.93,67243.0
2017-04-12 11:00:00,70.94,71.09,70.87,70.9,45151.0,70.94,71.09,70.87,70.9,45151.0
2017-04-12 12:00:00,70.94,70.97,70.86,70.9,59886.0,70.94,70.97,70.86,70.9,59886.0
2017-04-12 13:00:00,70.91,71.08,70.9,71.03,64636.0,70.91,71.08,70.9,71.03,64636.0
2017-04-12 14:00:00,71.05,71.11,70.96,71.04,60706.0,71.05,71.11,70.96,71.04,60706.0
2017-04-12 15:00:00,71.06,71.13,70.96,70.97,123663.0,71.06,71.13,70.96,70.97,123663.0
2017-04-13 09:30:00,70.93,71.2,70.62,71.1,15836.0,70.93,71.2,70.62,71.1,15836.0
2017-04-13 10:00:00,71.11,71.45,70.95,71.39,64286.0,71.11,71.45,70.95,71.39,64286.0
2017-04-13 11:00:00,71.39,71.45,71.31,71.35,48145.0,71.39,71.45,71.31,71.35,48145.0
2017-04-13 12:00:00,71.33,71.33,71.12,71.17,72437.0,71.33,71.33,71.12,71.17,72437.0
2017-04-13 13:00:00,71.15,71.18,70.97,71.04,106620.0,71.15,71.18,70.97,71.04,106620.0
2017-04-13 14:00:00,71.04,71.15,70.99,71.07,209552.0,71.04,71.15,70.99,71.07,209552.0
2017-04-13 15:00:00,71.07,71.08,70.85,70.93,273426.0,71.07,71.08,70.85,70.93,273426.0
2017-04-17 09:30:00,71.11,71.31,71.02,71.15,51372.0,71.11,71.31,71.02,71.15,51372.0
2017-04-17 10:00:00,71.16,71.34,71.09,71.33,35779.0,71.16,71.34,71.09,71.33,35779.0
2017-04-17 11:00:00,71.34,71.38,71.09,71.1,67572.0,71.34,71.38,71.09,71.1,67572.0
2017-04-17 12:00:00,71.07,71.23,70.99,71.04,111616.0,71.07,71.23,70.99,71.04,111616.0
2017-04-17 13:00:00,71.04,71.11,71.0,71.06,106752.0,71.04,71.11,71.0,71.06,106752.0
2017-04-17 14:00:00,71.07,71.1,70.98,71.01,149358.0,71.07,71.1,70.98,71.01,149358.0
2017-04-17 15:00:00,71.02,71.13,71.0,71.13,512903.0,71.02,71.13,71.0,71.13,512903.0
2017-04-18 09:30:00,70.9,71.23,70.85,71.2,52150.0,70.9,71.23,70.85,71.2,52150.0
2017-04-18 10:00:00,71.23,71.55,71.09,71.49,184608.0,71.23,71.55,71.09,71.49,184608.0
2017-04-18 11:00:00,71.48,71.84,71.48,71.65,172555.0,71.48,71.84,71.48,71.65,172555.0
2017-04-18 12:00:00,71.64,71.76,71.56,71.72,43171.0,71.64,71.76,71.56,71.72,43171.0
2017-04-18 13:00:00,71.69,71.81,71.65,71.67,109461.0,71.69,71.81,71.65,71.67,109461.0
2017-04-18 14:00:00,71.69,71.71,71.56,71.65,48791.0,71.69,71.71,71.56,71.65,48791.0
2017-04-18 15:00:00,71.67,71.81,71.62,71.76,308071.0,71.67,71.81,71.62,71.76,308071.0
2017-04-19 09:30:00,71.87,72.45,71.77,72.36,129631.0,71.87,72.45,71.77,72.36,129631.0
2017-04-19 10:00:00,72.35,72.37,72.02,72.06,57557.0,72.35,72.37,72.02,72.06,57557.0
2017-04-19 11:00:00,72.07,72.23,72.06,72.2,119062.0,72.07,72.23,72.06,72.2,119062.0
2017-04-19 12:00:00,72.2,72.3,72.07,72.25,76722.0,72.2,72.3,72.07,72.25,76722.0
2017-04-19 13:00:00,72.25,72.25,72.11,72.21,58859.0,72.25,72.25,72.11,72.21,58859.0
2017-04-19 14:00:00,72.2,72.26,72.12,72.17,56282.0,72.2,72.26,72.12,72.17,56282.0
2017-04-19 15:00:00,72.17,72.26,72.06,72.21,203104.0,72.17,72.26,72.06,72.21,203104.0
2017-04-20 09:30:00,72.44,72.55,72.22,72.34,35550.0,72.44,72.55,72.22,72.34,35550.0
2017-04-20 10:00:00,72.34,72.57,72.32,72.48,114332.0,72.34,72.57,72.32,72.48,114332.0
2017-04-20 11:00:00,72.48,72.68,72.4,72.55,131057.0,72.48,72.68,72.4,72.55,131057.0
2017-04-20 12:00:00,72.55,72.6,72.41,72.51,128042.0,72.55,72.6,72.41,72.51,128042.0
2017-04-20 13:00:00,72.51,72.58,72.44,72.56,124107.0,72.51,72.58,72.44,72.56,124107.0
2017-04-20 14:00:00,72.56,72.57,72.41,72.51,98036.0,72.56,72.57,72.41,72.51,98036.0
2017-04-20 15:00:00,72.5,72.64,72.43,72.55,248784.0,72.5,72.64,72.43,72.55,248784.0
2017-04-21 09:30:00,72.51,72.69,72.3,72.5,71601.0,72.51,72.69,72.3,72.5,71601.0
2017-04-21 10:00:00,72.51,72.59,72.42,72.49,51181.0,72.51,72.59,72.42,72.49,51181.0
2017-04-21 11:00:00,72.47,72.59,72.39,72.56,71739.0,72.47,72.59,72.39,72.56,71739.0
2017-04-21 12:00:00,72.55,72.6,72.48,72.51,27837.0,72.55,72.6,72.48,72.51,27837.0
2017-04-21 13:00:00,72.51,72.56,72.37,72.55,36576.0,72.51,72.56,72.37,72.55,36576.0
2017-04-21 14:00:00,72.54,72.62,72.5,72.54,43737.0,72.54,72.62,72.5,72.54,43737.0
2017-04-21 15:00:00,72.53,72.65,72.46,72.6,148171.0,72.53,72.65,72.46,72.6,148171.0
2017-04-24 09:30:00,73.24,74.22,73.15,73.66,133829.0,73.24,74.22,73.15,73.66,133829.0
2017-04-24 10:00:00,73.65,73.7,73.54,73.63,87535.0,73.65,73.7,73.54,73.63,87535.0
2017-04-24 11:00:00,73.62,73.66,73.53,73.56,63836.0,73.62,73.66,73.53,73.56,63836.0
2017-04-24 12:00:00,73.57,73.67,73.57,73.62,70081.0,73.57,73.67,73.57,73.62,70081.0
2017-04-24 13:00:00,73.6,73.67,73.59,73.63,112781.0,73.6,73.67,73.59,73.63,112781.0
2017-04-24 14:00:00,73.63,73.77,73.57,73.75,150860.0,73.63,73.77,73.57,73.75,150860.0
2017-04-24 15:00:00,73.76,73.93,73.74,73.84,287459.0,73.76,73.93,73.74,73.84,287459.0
2017-04-25 09:30:00,73.96,74.16,73.63,73.81,77789.0,73.96,74.16,73.63,73.81,77789.0
2017-04-25 10:00:00,73.81,73.88,73.39,73.39,114927.0,73.81,73.88,73.39,73.39,114927.0
2017-04-25 11:00:00,73.39,73.53,73.37,73.44,83769.0,73.39,73.53,73.37,73.44,83769.0
2017-04-25 12:00:00,73.44,73.47,73.31,73.31,59576.0,73.44,73.47,73.31,73.31,59576.0
2017-04-25 13:00:00,73.32,73.43,73.3,73.31,99122.0,73.32,73.43,73.3,73.31,99122.0
2017-04-25 14:00:00,73.3,73.38,73.28,73.29,122634.0,73.3,73.38,73.28,73.29,122634.0
2017-04-25 15:00:00,73.29,73.42,73.28,73.34,316392.0,73.29,73.42,73.28,73.34,316392.0
2017-04-26 09:30:00,73.53,73.53,73.22,73.29,34346.0,73.53,73.53,73.22,73.29,34346.0
2017-04-26 10:00:00,73.24,73.4,73.09,73.16,59703.0,73.24,73.4,73.09,73.16,59703.0
2017-04-26 11:00:00,73.15,73.27,73.09,73.14,84430.0,73.15,73.27,73.09,73.14,84430.0
2017-04-26 12:00:00,73.15,73.28,73.14,73.23,54461.0,73.15,73.28,73.14,73.23,54461.0
2017-04-26 13:00:00,73.23,73.33,73.19,73.22,103728.0,73.23,73.33,73.19,73.22,103728.0
2017-04-26 14:00:00,73.22,73.3,73.19,73.26,148880.0,73.22,73.3,73.19,73.26,148880.0
2017-04-26 15:00:00,73.26,73.29,73.2,73.25,168721.0,73.26,73.29,73.2,73.25,168721.0
2017-04-27 09:30:00,73.35,73.81,73.35,73.53,30297.0,73.35,73.81,73.35,73.53,30297.0
2017-04-27 10:00:00,73.56,74.04,73.54,73.84,177140.0,73.56,74.04,73.54,73.84,177140.0
2017-04-27 11:00:00,73.84,73.86,73.62,73.67,42203.0,73.84,73.86,73.62,73.67,42203.0
2017-04-27 12:00:00,73.68,73.75,73.63,73.72,91822.0,73.68,73.75,73.63,73.72,91822.0
2017-04-27 13:00:00,73.72,73.73,73.59,73.61,52070.0,73.72,73.73,73.59,73.61,52070.0
2017-04-27 14:00:00,73.62,73.71,73.62,73.67,43424.0,73.62,73.71,73.62,73.67,43424.0
2017-04-27 15:00:00,73.66,73.72,73.57,73.64,148952.0,73.66,73.72,73.57,73.64,148952.0
2017-04-28 09:30:00,73.69,73.77,73.34,73.57,64027.0,73.69,73.77,73.34,73.57,64027.0
2017-04-28 10:00:00,73.59,73.68,73.43,73.51,93516.0,73.59,73.68,73.43,73.51,93516.0
2017-04-28 11:00:00,73.52,73.54,73.41,73.51,97599.0,73.52,73.54,73.41,73.51,97599.0
2017-04-28 12:00:00,73.51,73.52,73.47,73.48,58153.0,73.51,73.52,73.47,73.48,58153.0
2017-04-28 13:00:00,73.49,73.7,73.47,73.56,174755.0,73.49,73.7,73.47,73.56,174755.0
2017-04-28 14:00:00,73.56,73.67,73.54,73.63,197684.0,73.56,73.67,73.54,73.63,197684.0
2017-04-28 15:00:00,73.62,73.73,73.58,73.71,363475.0,73.62,73.73,73.58,73.71,363475.0
2017-05-01 09:30:00,73.87,73.91,73.64,73.72,39365.0,73.87,73.91,73.64,73.72,39365.0
2017-05-01 10:00:00,73.71,73.79,73.55,73.71,99406.0,73.71,73.79,73.55,73.71,99406.0
2017-05-01 11:00:00,73.71,73.8,73.55,73.77,91860.0,73.71,73.8,73.55,73.77,91860.0
2017-05-01 12:00:00,73.78,73.91,73.67,73.72,93713.0,73.78,73.91,73.67,73.72,93713.0
2017-05-01 13:00:00,73.74,74.05,73.7,74.04,93820.0,73.74,74.05,73.7,74.04,93820.0
2017-05-01 14:00:00,74.06,74.06,73.94,74.0,58625.0,74.06,74.06,73.94,74.0,58625.0
2017-05-01 15:00:00,74.0,74.03,73.94,73.95,178280.0,74.0,74.03,73.94,73.95,178280.0
2017-05-02 09:30:00,74.0,74.17,73.67,73.8,27963.0,74.0,74.17,73.67,73.8,27963.0
2017-05-02 10:00:00,73.78,73.91,73.67,73.74,52664.0,73.78,73.91,73.67,73.74,52664.0
2017-05-02 11:00:00,73.72,73.87,73.7,73.81,40232.0,73.72,73.87,73.7,73.81,40232.0
2017-05-02 12:00:00,73.8,74.01,73.8,73.98,57620.0,73.8,74.01,73.8,73.98,57620.0
2017-05-02 13:00:00,73.97,74.0,73.79,73.82,78402.0,73.97,74.0,73.79,73.82,78402.0
2017-05-02 14:00:00,73.82,73.86,73.61,73.66,61348.0,73.82,73.86,73.61,73.66,61348.0
2017-05-02 15:00:00,73.66,73.77,73.63,73.74,282777.0,73.66,73.77,73.63,73.74,282777.0
2017-05-03 09:30:00,73.6,73.92,73.58,73.72,39995.0,73.6,73.92,73.58,73.72,39995.0
2017-05-03 10:00:00,73.74,73.77,73.46,73.62,167553.0,73.74,73.77,73.46,73.62,167553.0
2017-05-03 11:00:00,73.63,73.81,73.58,73.72,134414.0,73.63,73.81,73.58,73.72,134414.0
2017-05-03 12:00:00,73.71,73.78,73.64,73.74,66752.0,73.71,73.78,73.64,73.74,66752.0
2017-05-03 13:00:00,73.74,73.78,73.61,73.75,37170.0,73.74,73.78,73.61,73.75,37170.0
2017-05-03 14:00:00,73.74,73.78,73.62,73.71,38487.0,73.74,73.78,73.62,73.71,38487.0
2017-05-03 15:00:00,73.7,73.88,73.67,73.79,198871.0,73.7,73.88,73.67,73.79,198871.0
2017-05-04 09:30:00,73.94,74.28,73.94,74.06,58237.0,73.94,74.28,73.94,74.06,58237.0
2017-05-04 10:00:00,74.08,74.08,73.85,73.85,76103.0,74.08,74.08,73.85,73.85,76103.0
2017-05-04 11:00:00,73.85,74.07,73.8,74.03,127138.0,73.85,74.07,73.8,74.03,127138.0
2017-05-04 12:00:00,74.04,74.04,73.79,73.97,58582.0,74.04,74.04,73.79,73.97,58582.0
2017-05-04 13:00:00,73.98,74.01,73.92,73.97,58324.0,73.98,74.01,73.92,73.97,58324.0
2017-05-04 14:00:00,73.99,74.05,73.91,74.0,84514.0,73.99,74.05,73.91,74.0,84514.0
2017-05-04 15:00:00,74.01,74.02,73.95,73.99,175450.0,74.01,74.02,73.95,73.99,175450.0
2017-05-05 09:30:00,74.03,74.24,73.88,73.88,24244.0,74.03,74.24,73.88,73.88,24244.0
2017-05-05 10:00:00,73.92,74.07,73.9,73.98,47239.0,73.92,74.07,73.9,73.98,47239.0
2017-05-05 11:00:00,73.99,74.06,73.94,74.05,66921.0,73.99,74.06,73.94,74.05,66921.0
2017-05-05 12:00:00,74.05,74.06,73.96,74.01,46072.0,74.05,74.06,73.96,74.01,46072.0
2017-05-05 13:00:00,74.01,74.17,74.0,74.17,51853.0,74.01,74.17,74.0,74.17,51853.0
2017-05-05 14:00:00,74.17,74.18,74.12,74.15,64982.0,74.17,74.18,74.12,74.15,64982.0
2017-05-05 15:00:00,74.15,74.3,74.1,74.3,247146.0,74.15,74.3,74.1,74.3,247146.0
2017-05-08 09:30:00,74.2,74.3,73.93,73.95,28963.0,74.2,74.3,73.93,73.95,28963.0
2017-05-08 10:00:00,73.97,74.01,73.83,73.85,53850.0,73.97,74.01,73.83,73.85,53850.0
2017-05-08 11:00:00,73.86,73.9,73.69,73.71,56779.0,73.86,73.9,73.69,73.71,56779.0
2017-05-08 12:00:00,73.71,73.78,73.62,73.63,38189.0,73.71,73.78,73.62,73.63,38189.0
2017-05-08 13:00:00,73.63,73.68,73.48,73.6,106213.0,73.63,73.68,73.48,73.6,106213.0
2017-05-08 14:00:00,73.61,73.64,73.51,73.61,42653.0,73.61,73.64,73.51,73.61,42653.0
2017-05-08 15:00:00,73.61,73.81,73.57,73.78,153794.0,73.61,73.81,73.57,73.78,153794.0
2017-05-09 09:30:00,73.94,74.18,73.94,74.03,44915.0,73.94,74.18,73.94,74.03,44915.0
2017-05-09 10:00:00,74.03,74.05,73.92,73.95,49012.0,74.03,74.05,73.92,73.95,49012.0
2017-05-09 11:00:00,73.96,74.16,73.96,74.12,60257.0,73.96,74.16,73.96,74.12,60257.0
2017-05-09 12:00:00,74.14,74.29,74.05,74.27,83945.0,74.14,74.29,74.05,74.27,83945.0
2017-05-09 13:00:00,74.28,74.41,74.2,74.38,52806.0,74.28,74.41,74.2,74.38,52806.0
2017-05-09 14:00:00,74.39,74.4,74.17,74.21,82153.0,74.39,74.4,74.17,74.21,82153.0
2017-05-09 15:00:00,74.2,74.21,74.09,74.12,125319.0,74.2,74.21,74.09,74.12,125319.0
2017-05-10 09:30:00,74.22,74.49,74.05,74.09,30496.0,74.22,74.49,74.05,74.09,30496.0
2017-05-10 10:00:00,74.09,74.15,73.98,74.07,86419.0,74.09,74.15,73.98,74.07,86419.0
2017-05-10 11:00:00,74.06,74.4,74.06,74.38,50073.0,74.06,74.4,74.06,74.38,50073.0
2017-05-10 12:00:00,74.38,74.55,74.32,74.46,124809.0,74.38,74.55,74.32,74.46,124809.0
2017-05-10 13:00:00,74.46,74.47,74.28,74.33,100881.0,74.46,74.47,74.28,74.33,100881.0
2017-05-10 14:00:00,74.33,74.39,74.18,74.39,47118.0,74.33,74.39,74.18,74.39,47118.0
2017-05-10 15:00:00,74.39,74.56,74.35,74.54,209289.0,74.39,74.56,74.35,74.54,209289.0
2017-05-11 09:30:00,74.31,74.46,74.23,74.27,28761.0,74.31,74.46,74.23,74.27,28761.0
2017-05-11 10:00:00,74.27,74.47,74.19,74.23,94551.0,74.27,74.47,74.19,74.23,94551.0
2017-05-11 11:00:00,74.24,74.33,74.1,74.23,82211.0,74.24,74.33,74.1,74.23,82211.0
2017-05-11 12:00:00,74.25,74.45,74.19,74.37,52928.0,74.25,74.45,74.19,74.37,52928.0
2017-05-11 13:00:00,74.37,74.52,74.34,74.51,31736.0,74.37,74.52,74.34,74.51,31736.0
2017-05-11 14:00:00,74.52,74.63,74.51,74.53,84289.0,74.52,74.63,74.51,74.53,84289.0
2017-05-11 15:00:00,74.54,74.58,74.47,74.49,189039.0,74.54,74.58,74.47,74.49,189039.0
2017-05-12 09:30:00,74.48,74.76,74.33,74.38,24709.0,74.48,74.76,74.33,74.38,24709.0
2017-05-12 10:00:00,74.38,74.51,74.3,74.38,56127.0,74.38,74.51,74.3,74.38,56127.0
2017-05-12 11:00:00,74.4,74.54,74.37,74.54,77021.0,74.4,74.54,74.37,74.54,77021.0
2017-05-12 12:00:00,74.53,74.56,74.41,74.46,76606.0,74.53,74.56,74.41,74.46,76606.0
2017-05-12 13:00:00,74.46,74.47,74.35,74.41,67552.0,74.46,74.47,74.35,74.41,67552.0
2017-05-12 14:00:00,74.41,74.47,74.34,74.45,88719.0,74.41,74.47,74.34,74.45,88719.0
2017-05-12 15:00:00,74.45,74.53,74.37,74.42,150194.0,74.45,74.53,74.37,74.42,150194.0
2017-05-15 09:30:00,74.52,74.96,74.5,74.95,87059.0,74.52,74.96,74.5,74.95,87059.0
2017-05-15 10:00:00,74.93,75.01,74.56,74.69,94083.0,74.93,75.01,74.56,74.69,94083.0
2017-05-15 11:00:00,74.69,74.78,74.6,74.7,111502.0,74.69,74.78,74.6,74.7,111502.0
2017-05-15 12:00:00,74.74,74.83,74.74,74.75,30416.0,74.74,74.83,74.74,74.75,30416.0
2017-05-15 13:00:00,74.77,75.04,74.74,74.99,71639.0,74.77,75.04,74.74,74.99,71639.0
2017-05-15 14:00:00,74.99,75.01,74.86,74.96,107457.0,74.99,75.01,74.86,74.96,107457.0
2017-05-15 15:00:00,74.96,75.09,74.89,74.96,205808.0,74.96,75.09,74.89,74.96,205808.0
2017-05-16 09:30:00,75.08,75.19,74.8,74.86,57800.0,75.08,75.19,74.8,74.86,57800.0
2017-05-16 10:00:00,74.89,75.05,74.7,74.97,101152.0,74.89,75.05,74.7,74.97,101152.0
2017-05-16 11:00:00,74.96,75.15,74.89,75.01,153622.0,74.96,75.15,74.89,75.01,153622.0
2017-05-16 12:00:00,75.03,75.03,74.92,75.0,59900.0,75.03,75.03,74.92,75.0,59900.0
2017-05-16 13:00:00,75.01,75.09,74.98,75.02,130313.0,75.01,75.09,74.98,75.02,130313.0
2017-05-16 14:00:00,75.03,75.19,75.0,75.11,114963.0,75.03,75.19,75.0,75.11,114963.0
2017-05-16 15:00:00,75.12,75.18,75.01,75.13,312281.0,75.12,75.18,75.01,75.13,312281.0
2017-05-17 09:30:00,74.7,74.84,74.12,74.2,94045.0,74.7,74.84,74.12,74.2,94045.0
2017-05-17 10:00:00,74.2,74.56,74.17,74.26,190348.0,74.2,74.56,74.17,74.26,190348.0
2017-05-17 11:00:00,74.26,74.38,74.06,74.38,130104.0,74.26,74.38,74.06,74.38,130104.0
2017-05-17 12:00:00,74.39,74.45,74.24,74.38,121859.0,74.39,74.45,74.24,74.38,121859.0
2017-05-17 13:00:00,74.38,74.5,74.08,74.12,237398.0,74.38,74.5,74.08,74.12,237398.0
2017-05-17 14:00:00,74.12,74.12,73.51,73.7,172414.0,74.12,74.12,73.51,73.7,172414.0
2017-05-17 15:00:00,73.71,73.78,73.39,73.39,404249.0,73.71,73.78,73.39,73.39,404249.0
2017-05-18 09:30:00,75.0,75.34,71.75,72.08,498957.0,75.0,75.34,71.75,72.08,498957.0
2017-05-18 10:00:00,72.07,72.69,71.59,72.33,527133.0,72.07,72.69,71.59,72.33,527133.0
2017-05-18 11:00:00,72.34,72.5,71.89,72.14,191857.0,72.34,72.5,71.89,72.14,191857.0
2017-05-18 12:00:00,72.17,72.19,71.35,71.52,163452.0,72.17,72.19,71.35,71.52,163452.0
2017-05-18 13:00:00,71.55,71.58,71.19,71.36,254874.0,71.55,71.58,71.19,71.36,254874.0
2017-05-18 14:00:00,71.36,71.65,71.19,71.19,202161.0,71.36,71.65,71.19,71.19,202161.0
2017-05-18 15:00:00,71.18,71.44,70.87,70.93,584066.0,71.18,71.44,70.87,70.93,584066.0
2017-05-19 09:30:00,71.0,71.49,70.55,71.39,252456.0,71.0,71.49,70.55,71.39,252456.0
2017-05-19 10:00:00,71.39,71.44,70.77,71.06,276347.0,71.39,71.44,70.77,71.06,276347.0
2017-05-19 11:00:00,71.05,71.22,70.64,70.75,198154.0,71.05,71.22,70.64,70.75,198154.0
2017-05-19 12:00:00,70.75,71.06,70.75,70.84,186072.0,70.75,71.06,70.75,70.84,186072.0
2017-05-19 13:00:00,70.85,70.95,70.6,70.81,227420.0,70.85,70.95,70.6,70.81,227420.0
2017-05-19 14:00:00,70.82,71.25,70.68,71.19,262929.0,70.82,71.25,70.68,71.19,262929.0
2017-05-19 15:00:00,71.19,71.25,70.85,70.96,537049.0,71.19,71.25,70.85,70.96,537049.0
2017-05-22 09:30:00,71.07,71.3,71.01,71.16,66461.0,71.07,71.3,71.01,71.16,66461.0
2017-05-22 10:00:00,71.21,71.84,71.16,71.75,191393.0,71.21,71.84,71.16,71.75,191393.0
2017-05-22 11:00:00,71.75,71.89,71.66,71.89,126890.0,71.75,71.89,71.66,71.89,126890.0
2017-05-22 12:00:00,71.88,72.03,71.76,71.79,124518.0,71.88,72.03,71.76,71.79,124518.0
2017-05-22 13:00:00,71.79,71.9,71.75,71.88,92403.0,71.79,71.9,71.75,71.88,92403.0
2017-05-22 14:00:00,71.88,72.1,71.86,72.03,127579.0,71.88,72.1,71.86,72.03,127579.0
2017-05-22 15:00:00,72.03,72.32,71.97,72.24,414871.0,72.03,72.32,71.97,72.24,414871.0
2017-05-23 09:30:00,72.48,72.8,72.04,72.2,75960.0,72.48,72.8,72.04,72.2,75960.0
2017-05-23 10:00:00,72.18,72.73,72.14,72.71,142135.0,72.18,72.73,72.14,72.71,142135.0
2017-05-23 11:00:00,72.71,73.1,72.7,73.0,164673.0,72.71,73.1,72.7,73.0,164673.0
2017-05-23 12:00:00,73.0,73.11,72.62,72.64,132428.0,73.0,73.11,72.62,72.64,132428.0
2017-05-23 13:00:00,72.65,72.86,72.64,72.68,85454.0,72.65,72.86,72.64,72.68,85454.0
2017-05-23 14:00:00,72.67,72.89,72.54,72.82,113473.0,72.67,72.89,72.54,72.82,113473.0
2017-05-23 15:00:00,72.81,72.82,72.5,72.6,276489.0,72.81,72.82,72.5,72.6,276489.0
2017-05-24 09:30:00,72.96,72.96,72.36,72.38,67893.0,72.96,72.96,72.36,72.38,67893.0
2017-05-24 10:00:00,72.39,73.11,72.38,73.01,259946.0,72.39,73.11,72.38,73.01,259946.0
2017-05-24 11:00:00,73.01,73.22,72.86,73.05,117925.0,73.01,73.22,72.86,73.05,117925.0
2017-05-24 12:00:00,73.04,73.14,72.9,72.99,87013.0,73.04,73.14,72.9,72.99,87013.0
2017-05-24 13:00:00,72.98,73.0,72.75,72.8,98950.0,72.98,73.0,72.75,72.8,98950.0
2017-05-24 14:00:00,72.8,72.9,72.72,72.85,123949.0,72.8,72.9,72.72,72.85,123949.0
2017-05-24 15:00:00,72.85,73.07,72.8,73.01,391898.0,72.85,73.07,72.8,73.01,391898.0
2017-05-25 09:30:00,73.13,73.26,72.91,72.99,67629.0,73.13,73.26,72.91,72.99,67629.0
2017-05-25 10:00:00,72.98,73.51,72.93,73.43,93369.0,72.98,73.51,72.93,73.43,93369.0
2017-05-25 11:00:00,73.42,73.48,73.18,73.28,99146.0,73.42,73.48,73.18,73.28,99146.0
2017-05-25 12:00:00,73.27,73.5,73.24,73.48,74316.0,73.27,73.5,73.24,73.48,74316.0
2017-05-25 13:00:00,73.49,73.62,73.41,73.6,92358.0,73.49,73.62,73.41,73.6,92358.0
2017-05-25 14:00:00,73.6,73.71,73.5,73.52,116976.0,73.6,73.71,73.5,73.52,116976.0
2017-05-25 15:00:00,73.52,73.63,73.47,73.54,284625.0,73.52,73.63,73.47,73.54,284625.0
2017-05-26 09:30:00,73.85,74.09,73.62,74.09,97174.0,73.85,74.09,73.62,74.09,97174.0
2017-05-26 10:00:00,74.1,74.46,73.7,74.39,184751.0,74.1,74.46,73.7,74.39,184751.0
2017-05-26 11:00:00,74.39,74.61,74.2,74.5,142696.0,74.39,74.61,74.2,74.5,142696.0
2017-05-26 12:00:00,74.5,74.7,74.49,74.64,106249.0,74.5,74.7,74.49,74.64,106249.0
2017-05-26 13:00:00,74.64,74.71,74.45,74.51,111285.0,74.64,74.71,74.45,74.51,111285.0
2017-05-26 14:00:00,74.51,74.52,74.39,74.44,106571.0,74.51,74.52,74.39,74.44,106571.0
2017-05-26 15:00:00,74.44,74.46,74.19,74.37,319161.0,74.44,74.46,74.19,74.37,319161.0
2017-05-30 09:30:00,74.31,74.39,74.0,74.22,108490.0,74.31,74.39,74.0,74.22,108490.0
2017-05-30 10:00:00,74.22,74.35,74.09,74.15,172406.0,74.22,74.35,74.09,74.15,172406.0
2017-05-30 11:00:00,74.16,74.53,74.13,74.47,114624.0,74.16,74.53,74.13,74.47,114624.0
2017-05-30 12:00:00,74.47,74.58,74.44,74.51,129154.0,74.47,74.58,74.44,74.51,129154.0
2017-05-30 13:00:00,74.51,74.61,74.41,74.53,83363.0,74.51,74.61,74.41,74.53,83363.0
2017-05-30 14:00:00,74.53,74.64,74.49,74.59,143523.0,74.53,74.64,74.49,74.59,143523.0
2017-05-30 15:00:00,74.59,74.74,74.56,74.69,296813.0,74.59,74.74,74.56,74.69,296813.0
2017-05-31 09:30:00,74.78,74.9,74.57,74.61,78233.0,74.78,74.9,74.57,74.61,78233.0
2017-05-31 10:00:00,74.61,74.88,74.49,74.84,167812.0,74.61,74.88,74.49,74.84,167812.0
2017-05-31 11:00:00,74.87,74.88,74.71,74.84,151500.0,74.87,74.88,74.71,74.84,151500.0
2017-05-31 12:00:00,74.84,74.87,74.67,74.75,108374.0,74.84,74.87,74.67,74.75,108374.0
2017-05-31 13:00:00,74.75,74.9,74.75,74.83,75816.0,74.75,74.9,74.75,74.83,75816.0
2017-05-31 14:00:00,74.83,74.88,74.7,74.85,139420.0,74.83,74.88,74.7,74.85,139420.0
2017-05-31 15:00:00,74.86,75.0,74.65,74.87,481418.0,74.86,75.0,74.65,74.87,481418.0
2017-06-01 09:30:00,75.0,75.41,74.73,75.31,99567.0,75.0,75.41,74.73,75.31,99567.0
2017-06-01 10:00:00,75.32,75.35,74.93,75.17,148820.0,75.32,75.35,74.93,75.17,148820.0
2017-06-01 11:00:00,75.17,75.25,75.03,75.09,109287.0,75.17,75.25,75.03,75.09,109287.0
2017-06-01 12:00:00,75.11,75.11,74.76,74.83,85040.0,75.11,75.11,74.76,74.83,85040.0
2017-06-01 13:00:00,74.83,74.86,74.61,74.72,82116.0,74.83,74.86,74.61,74.72,82116.0
2017-06-01 14:00:00,74.72,74.76,74.65,74.65,88602.0,74.72,74.76,74.65,74.65,88602.0
2017-06-01 15:00:00,74.64,74.96,74.53,74.93,309855.0,74.64,74.96,74.53,74.93,309855.0
2017-06-02 09:30:00,75.13,75.71,74.99,75.7,102142.0,75.13,75.71,74.99,75.7,102142.0
2017-06-02 10:00:00,75.7,75.87,75.62,75.83,148533.0,75.7,75.87,75.62,75.83,148533.0
2017-06-02 11:00:00,75.83,75.99,75.73,75.8,262946.0,75.83,75.99,75.73,75.8,262946.0
2017-06-02 12:00:00,75.8,75.82,75.67,75.77,74779.0,75.8,75.82,75.67,75.77,74779.0
2017-06-02 13:00:00,75.77,75.92,75.74,75.88,43419.0,75.77,75.92,75.74,75.88,43419.0
2017-06-02 14:00:00,75.87,75.88,75.72,75.76,68171.0,75.87,75.88,75.72,75.76,68171.0
2017-06-02 15:00:00,75.75,75.9,75.68,75.83,287818.0,75.75,75.9,75.68,75.83,287818.0
2017-06-05 09:30:00,75.61,76.23,75.61,76.21,49259.0,75.61,76.23,75.61,76.21,49259.0
2017-06-05 10:00:00,76.24,76.25,75.94,76.0,89882.0,76.24,76.25,75.94,76.0,89882.0
2017-06-05 11:00:00,76.01,76.06,75.78,75.87,182602.0,76.01,76.06,75.78,75.87,182602.0
2017-06-05 12:00:00,75.87,75.96,75.77,75.89,43376.0,75.87,75.96,75.77,75.89,43376.0
2017-06-05 13:00:00,75.88,75.94,75.77,75.81,63726.0,75.88,75.94,75.77,75.81,63726.0
2017-06-05 14:00:00,75.81,75.91,75.77,75.89,70190.0,75.81,75.91,75.77,75.89,70190.0
2017-06-05 15:00:00,75.88,75.93,75.71,75.77,186741.0,75.88,75.93,75.71,75.77,186741.0
2017-06-06 09:30:00,75.71,75.87,75.41,75.83,68641.0,75.71,75.87,75.41,75.83,68641.0
2017-06-06 10:00:00,75.84,76.16,75.76,76.13,81896.0,75.84,76.16,75.76,76.13,81896.0
2017-06-06 11:00:00,76.13,76.43,76.13,76.34,85452.0,76.13,76.43,76.13,76.34,85452.0
2017-06-06 12:00:00,76.36,76.42,76.1,76.11,65115.0,76.36,76.42,76.1,76.11,65115.0
2017-06-06 13:00:00,76.13,76.17,76.05,76.08,34909.0,76.13,76.17,76.05,76.08,34909.0
2017-06-06 14:00:00,76.08,76.09,75.97,76.0,85308.0,76.08,76.09,75.97,76.0,85308.0
2017-06-06 15:00:00,75.99,76.02,75.78,75.81,226903.0,75.99,76.02,75.78,75.81,226903.0
2017-06-07 09:30:00,76.23,76.31,75.99,76.09,53022.0,76.23,76.31,75.99,76.09,53022.0
2017-06-07 10:00:00,76.1,76.24,75.85,76.11,171313.0,76.1,76.24,75.85,76.11,171313.0
2017-06-07 11:00:00,76.11,76.33,76.09,76.09,61820.0,76.11,76.33,76.09,76.09,61820.0
2017-06-07 12:00:00,76.09,76.13,75.58,75.75,106608.0,76.09,76.13,75.58,75.75,106608.0
2017-06-07 13:00:00,75.74,75.85,75.73,75.82,47302.0,75.74,75.85,75.73,75.82,47302.0
2017-06-07 14:00:00,75.81,75.93,75.78,75.86,46832.0,75.81,75.93,75.78,75.86,46832.0
2017-06-07 15:00:00,75.85,76.16,75.78,76.07,156291.0,75.85,76.16,75.78,76.07,156291.0
2017-06-08 09:30:00,76.12,76.45,75.76,75.91,37925.0,76.12,76.45,75.76,75.91,37925.0
2017-06-08 10:00:00,75.92,76.04,75.79,75.83,47515.0,75.92,76.04,75.79,75.83,47515.0
2017-06-08 11:00:00,75.84,76.01,75.77,75.91,64985.0,75.84,76.01,75.77,75.91,64985.0
2017-06-08 12:00:00,75.92,75.92,75.73,75.88,58740.0,75.92,75.92,75.73,75.88,58740.0
2017-06-08 13:00:00,75.88,75.93,75.72,75.87,117233.0,75.88,75.93,75.72,75.87,117233.0
2017-06-08 14:00:00,75.89,75.9,75.77,75.81,75731.0,75.89,75.9,75.77,75.81,75731.0
2017-06-08 15:00:00,75.81,76.2,75.8,76.12,190171.0,75.81,76.2,75.8,76.12,190171.0
2017-06-09 09:30:00,75.95,76.4,75.95,76.33,55068.0,75.95,76.4,75.95,76.33,55068.0
2017-06-09 10:00:00,76.33,76.57,76.18,76.4,87486.0,76.33,76.57,76.18,76.4,87486.0
2017-06-09 11:00:00,76.39,76.43,76.13,76.19,104768.0,76.39,76.43,76.13,76.19,104768.0
2017-06-09 12:00:00,76.2,76.21,75.49,75.52,80652.0,76.2,76.21,75.49,75.52,80652.0
2017-06-09 13:00:00,75.53,75.57,75.07,75.09,140624.0,75.53,75.57,75.07,75.09,140624.0
2017-06-09 14:00:00,75.08,75.21,74.43,74.67,226100.0,75.08,75.21,74.43,74.67,226100.0
2017-06-09 15:00:00,74.68,75.19,74.68,74.93,253230.0,74.68,75.19,74.68,74.93,253230.0
2017-06-12 09:30:00,74.39,74.76,73.1,73.52,124223.0,74.39,74.76,73.1,73.52,124223.0
2017-06-12 10:00:00,73.52,73.94,73.05,73.71,291303.0,73.52,73.94,73.05,73.71,291303.0
2017-06-12 11:00:00,73.7,74.44,73.67,73.95,266986.0,73.7,74.44,73.67,73.95,266986.0
2017-06-12 12:00:00,73.96,74.06,73.77,73.83,97417.0,73.96,74.06,73.77,73.83,97417.0
2017-06-12 13:00:00,73.83,73.88,73.58,73.59,71176.0,73.83,73.88,73.58,73.59,71176.0
2017-06-12 14:00:00,73.61,73.91,73.57,73.83,95604.0,73.61,73.91,73.57,73.83,95604.0
2017-06-12 15:00:00,73.83,73.94,73.72,73.88,251616.0,73.83,73.94,73.72,73.88,251616.0
2017-06-13 09:30:00,74.12,74.5,74.03,74.37,112292.0,74.12,74.5,74.03,74.37,112292.0
2017-06-13 10:00:00,74.35,74.48,73.95,74.08,123793.0,74.35,74.48,73.95,74.08,123793.0
2017-06-13 11:00:00,74.07,74.44,74.02,74.32,95759.0,74.07,74.44,74.02,74.32,95759.0
2017-06-13 12:00:00,74.31,74.39,74.08,74.24,81832.0,74.31,74.39,74.08,74.24,81832.0
2017-06-13 13:00:00,74.27,74.48,74.22,74.41,80135.0,74.27,74.48,74.22,74.41,80135.0
2017-06-13 14:00:00,74.41,74.44,74.29,74.4,98686.0,74.41,74.44,74.29,74.4,98686.0
2017-06-13 15:00:00,74.39,74.67,74.31,74.66,336902.0,74.39,74.67,74.31,74.66,336902.0
2017-06-14 09:30:00,74.95,74.96,74.46,74.64,42896.0,74.95,74.96,74.46,74.64,42896.0
2017-06-14 10:00:00,74.65,74.72,74.4,74.63,89569.0,74.65,74.72,74.4,74.63,89569.0
2017-06-14 11:00:00,74.63,74.73,74.5,74.64,76596.0,74.63,74.73,74.5,74.64,76596.0
2017-06-14 12:00:00,74.65,74.72,74.53,74.56,45944.0,74.65,74.72,74.53,74.56,45944.0
2017-06-14 13:00:00,74.56,74.66,74.42,74.5,65931.0,74.56,74.66,74.42,74.5,65931.0
2017-06-14 14:00:00,74.51,74.64,74.05,74.26,137696.0,74.51,74.64,74.05,74.26,137696.0
2017-06-14 15:00:00,74.26,74.39,73.71,74.34,284490.0,74.26,74.39,73.71,74.34,284490.0
2017-06-15 09:30:00,74.11,74.11,73.13,73.75,229397.0,74.11,74.11,73.13,73.75,229397.0
2017-06-15 10:00:00,73.71,73.82,73.22,73.62,94513.0,73.71,73.82,73.22,73.62,94513.0
2017-06-15 11:00:00,73.61,73.93,73.57,73.77,69476.0,73.61,73.93,73.57,73.77,69476.0
2017-06-15 12:00:00,73.78,73.84,73.67,73.84,44661.0,73.78,73.84,73.67,73.84,44661.0
2017-06-15 13:00:00,73.82,73.92,73.75,73.85,52482.0,73.82,73.92,73.75,73.85,52482.0
2017-06-15 14:00:00,73.84,74.09,73.8,74.01,68342.0,73.84,74.09,73.8,74.01,68342.0
2017-06-15 15:00:00,74.01,74.05,73.76,74.01,193320.0,74.01,74.05,73.76,74.01,193320.0
2017-06-16 09:30:00,73.77,74.31,73.65,74.24,211799.0,73.77,74.31,73.65,74.24,211799.0
2017-06-16 10:00:00,74.31,74.33,73.83,73.9,89591.0,74.31,74.33,73.83,73.9,89591.0
2017-06-16 11:00:00,73.91,73.91,73.58,73.91,71421.0,73.91,73.91,73.58,73.91,71421.0
2017-06-16 12:00:00,73.92,74.05,73.86,73.9,61733.0,73.92,74.05,73.86,73.9,61733.0
2017-06-16 13:00:00,73.9,73.94,73.78,73.89,63327.0,73.9,73.94,73.78,73.89,63327.0
2017-06-16 14:00:00,73.89,73.89,73.74,73.88,65264.0,73.89,73.89,73.74,73.88,65264.0
2017-06-16 15:00:00,73.89,73.9,73.59,73.8,191931.0,73.89,73.9,73.59,73.8,191931.0
2017-06-19 09:30:00,73.73,74.78,73.72,74.7,96411.0,73.73,74.78,73.72,74.7,96411.0
2017-06-19 10:00:00,74.71,75.18,74.59,74.6,179978.0,74.71,75.18,74.59,74.6,179978.0
2017-06-19 11:00:00,74.54,74.66,74.48,74.52,97772.0,74.54,74.66,74.48,74.52,97772.0
2017-06-19 12:00:00,74.54,74.61,74.34,74.41,59649.0,74.54,74.61,74.34,74.41,59649.0
2017-06-19 13:00:00,74.41,74.52,74.39,74.5,57682.0,74.41,74.52,74.39,74.5,57682.0
2017-06-19 14:00:00,74.51,74.56,74.41,74.56,83771.0,74.51,74.56,74.41,74.56,83771.0
2017-06-19 15:00:00,74.53,74.9,74.52,74.71,200617.0,74.53,74.9,74.52,74.71,200617.0
2017-06-20 09:30:00,74.45,75.07,74.45,74.76,38774.0,74.45,75.07,74.45,74.76,38774.0
2017-06-20 10:00:00,74.76,75.27,74.69,75.17,75223.0,74.76,75.27,74.69,75.17,75223.0
2017-06-20 11:00:00,75.17,75.17,74.58,74.65,45514.0,75.17,75.17,74.58,74.65,45514.0
2017-06-20 12:00:00,74.62,74.69,74.5,74.66,52490.0,74.62,74.69,74.5,74.66,52490.0
2017-06-20 13:00:00,74.66,74.77,74.61,74.71,66676.0,74.66,74.77,74.61,74.71,66676.0
2017-06-20 14:00:00,74.72,74.76,74.58,74.64,105511.0,74.72,74.76,74.58,74.64,105511.0
2017-06-20 15:00:00,74.64,74.85,74.52,74.61,232887.0,74.64,74.85,74.52,74.61,232887.0
2017-06-21 09:30:00,74.95,74.98,74.49,74.52,47114.0,74.95,74.98,74.49,74.52,47114.0
2017-06-21 10:00:00,74.5,74.77,74.18,74.29,99786.0,74.5,74.77,74.18,74.29,99786.0
2017-06-21 11:00:00,74.27,74.54,74.14,74.53,69973.0,74.27,74.54,74.14,74.53,69973.0
2017-06-21 12:00:00,74.53,74.58,74.32,74.34,65708.0,74.53,74.58,74.32,74.34,65708.0
2017-06-21 13:00:00,74.34,74.65,74.34,74.57,83060.0,74.34,74.65,74.34,74.57,83060.0
2017-06-21 14:00:00,74.57,74.6,74.35,74.47,66757.0,74.57,74.6,74.35,74.47,66757.0
2017-06-21 15:00:00,74.46,74.69,74.43,74.66,198186.0,74.46,74.69,74.43,74.66,198186.0
2017-06-22 09:30:00,74.74,74.89,74.28,74.44,74957.0,74.74,74.89,74.28,74.44,74957.0
2017-06-22 10:00:00,74.45,74.6,74.04,74.53,79348.0,74.45,74.6,74.04,74.53,79348.0
2017-06-22 11:00:00,74.54,74.9,74.5,74.9,85953.0,74.54,74.9,74.5,74.9,85953.0
2017-06-22 12:00:00,74.9,74.92,74.76,74.78,72434.0,74.9,74.92,74.76,74.78,72434.0
2017-06-22 13:00:00,74.76,74.8,74.65,74.67,41289.0,74.76,74.8,74.65,74.67,41289.0
2017-06-22 14:00:00,74.68,74.76,74.57,74.62,68276.0,74.68,74.76,74.57,74.62,68276.0
2017-06-22 15:00:00,74.63,74.72,74.58,74.6,191546.0,74.63,74.72,74.58,74.6,191546.0
2017-06-23 09:30:00,74.59,74.67,74.31,74.42,30265.0,74.59,74.67,74.31,74.42,30265.0
2017-06-23 10:00:00,74.44,74.67,74.41,74.6,53160.0,74.44,74.67,74.41,74.6,53160.0
2017-06-23 11:00:00,74.62,74.87,74.6,74.72,42033.0,74.62,74.87,74.6,74.72,42033.0
2017-06-23 12:00:00,74.74,74.77,74.66,74.69,24900.0,74.74,74.77,74.66,74.69,24900.0
2017-06-23 13:00:00,74.7,74.75,74.65,74.67,33778.0,74.7,74.75,74.65,74.67,33778.0
2017-06-23 14:00:00,74.68,74.68,74.54,74.56,42688.0,74.68,74.68,74.54,74.56,42688.0
2017-06-23 15:00:00,74.55,74.63,74.34,74.36,377388.0,74.55,74.63,74.34,74.36,377388.0
2017-06-26 09:30:00,74.36,74.94,74.36,74.79,34443.0,74.36,74.94,74.36,74.79,34443.0
2017-06-26 10:00:00,74.79,74.79,74.37,74.41,63435.0,74.79,74.79,74.37,74.41,63435.0
2017-06-26 11:00:00,74.4,74.52,74.26,74.36,97931.0,74.4,74.52,74.26,74.36,97931.0
2017-06-26 12:00:00,74.38,74.57,74.37,74.56,66687.0,74.38,74.57,74.37,74.56,66687.0
2017-06-26 13:00:00,74.55,74.8,74.49,74.79,60119.0,74.55,74.8,74.49,74.79,60119.0
2017-06-26 14:00:00,74.78,74.8,74.6,74.7,130276.0,74.78,74.8,74.6,74.7,130276.0
2017-06-26 15:00:00,74.7,74.74,74.48,74.51,138635.0,74.7,74.74,74.48,74.51,138635.0
2017-06-27 09:30:00,74.39,74.82,73.92,74.0,34184.0,74.39,74.82,73.92,74.0,34184.0
2017-06-27 10:00:00,74.03,74.38,73.79,74.23,90743.0,74.03,74.38,73.79,74.23,90743.0
2017-06-27 11:00:00,74.23,74.48,74.21,74.41,85009.0,74.23,74.48,74.21,74.41,85009.0
2017-06-27 12:00:00,74.38,74.41,74.09,74.09,71183.0,74.38,74.41,74.09,74.09,71183.0
2017-06-27 13:00:00,74.07,74.08,73.61,73.65,43712.0,74.07,74.08,73.61,73.65,43712.0
2017-06-27 14:00:00,73.68,73.92,73.62,73.72,73365.0,73.68,73.92,73.62,73.72,73365.0
2017-06-27 15:00:00,73.7,73.8,73.61,73.64,239966.0,73.7,73.8,73.61,73.64,239966.0
2017-06-28 09:30:00,73.98,74.07,73.65,73.7,50764.0,73.98,74.07,73.65,73.7,50764.0
2017-06-28 10:00:00,73.67,74.3,73.67,74.26,45739.0,73.67,74.3,73.67,74.26,45739.0
2017-06-28 11:00:00,74.28,74.31,74.18,74.19,101536.0,74.28,74.31,74.18,74.19,101536.0
2017-06-28 12:00:00,74.19,74.34,74.19,74.28,45469.0,74.19,74.34,74.19,74.28,45469.0
2017-06-28 13:00:00,74.28,74.38,74.24,74.36,52639.0,74.28,74.38,74.24,74.36,52639.0
2017-06-28 14:00:00,74.38,74.46,74.22,74.32,86033.0,74.38,74.46,74.22,74.32,86033.0
2017-06-28 15:00:00,74.34,74.4,74.19,74.27,193498.0,74.34,74.4,74.19,74.27,193498.0
2017-06-29 09:30:00,74.04,74.25,73.42,73.52,58117.0,74.04,74.25,73.42,73.52,58117.0
2017-06-29 10:00:00,73.55,73.6,73.06,73.06,61063.0,73.55,73.6,73.06,73.06,61063.0
2017-06-29 11:00:00,73.06,73.12,72.67,72.78,121847.0,73.06,73.12,72.67,72.78,121847.0
2017-06-29 12:00:00,72.77,73.0,72.68,72.68,73225.0,72.77,73.0,72.68,72.68,73225.0
2017-06-29 13:00:00,72.68,72.95,72.4,72.9,78649.0,72.68,72.95,72.4,72.9,78649.0
2017-06-29 14:00:00,72.89,73.0,72.79,72.95,75942.0,72.89,73.0,72.79,72.95,75942.0
2017-06-29 15:00:00,72.94,73.06,72.85,72.97,160991.0,72.94,73.06,72.85,72.97,160991.0
2017-06-30 09:30:00,73.02,73.33,72.96,73.08,26897.0,73.02,73.33,72.96,73.08,26897.0
2017-06-30 10:00:00,73.05,73.11,72.82,73.0,55932.0,73.05,73.11,72.82,73.0,55932.0
2017-06-30 11:00:00,73.01,73.01,72.75,72.98,58644.0,73.01,73.01,72.75,72.98,58644.0
2017-06-30 12:00:00,72.97,73.12,72.95,73.0,31687.0,72.97,73.12,72.95,73.0,31687.0
2017-06-30 13:00:00,73.01,73.16,72.98,73.11,43178.0,73.01,73.16,72.98,73.11,43178.0
2017-06-30 14:00:00,73.1,73.35,73.09,73.27,64378.0,73.1,73.35,73.09,73.27,64378.0
2017-06-30 15:00:00,73.28,73.31,72.9,72.92,178896.0,73.28,73.31,72.9,72.92,178896.0
2017-07-03 09:30:00,73.37,73.44,72.72,73.1,62875.0,73.37,73.44,72.72,73.1,62875.0
2017-07-03 10:00:00,73.13,73.21,72.72,72.88,99448.0,73.13,73.21,72.72,72.88,99448.0
2017-07-03 11:00:00,72.86,72.9,72.61,72.79,87367.0,72.86,72.9,72.61,72.79,87367.0
2017-07-03 12:00:00,72.76,72.77,72.08,72.1,120252.0,72.76,72.77,72.08,72.1,120252.0
2017-07-05 09:30:00,72.43,72.75,72.05,72.2,71249.0,72.43,72.75,72.05,72.2,71249.0
2017-07-05 10:00:00,72.2,72.59,72.17,72.48,133050.0,72.2,72.59,72.17,72.48,133050.0
2017-07-05 11:00:00,72.48,72.79,72.29,72.63,139620.0,72.48,72.79,72.29,72.63,139620.0
2017-07-05 12:00:00,72.63,72.77,72.51,72.65,79692.0,72.63,72.77,72.51,72.65,79692.0
2017-07-05 13:00:00,72.65,72.99,72.65,72.79,76439.0,72.65,72.99,72.65,72.79,76439.0
2017-07-05 14:00:00,72.77,72.89,72.58,72.62,79113.0,72.77,72.89,72.58,72.62,79113.0
2017-07-05 15:00:00,72.62,72.79,72.51,72.74,183597.0,72.62,72.79,72.51,72.74,183597.0
2017-07-06 09:30:00,72.48,72.55,71.94,72.2,45736.0,72.48,72.55,71.94,72.2,45736.0
2017-07-06 10:00:00,72.18,72.38,71.99,72.38,80701.0,72.18,72.38,71.99,72.38,80701.0
2017-07-06 11:00:00,72.37,72.54,72.12,72.35,87349.0,72.37,72.54,72.12,72.35,87349.0
2017-07-06 12:00:00,72.39,72.48,72.24,72.4,60035.0,72.39,72.48,72.24,72.4,60035.0
2017-07-06 13:00:00,72.41,72.61,72.37,72.56,68276.0,72.41,72.61,72.37,72.56,68276.0
2017-07-06 14:00:00,72.56,72.63,72.43,72.59,86844.0,72.56,72.63,72.43,72.59,86844.0
2017-07-06 15:00:00,72.59,72.66,72.44,72.53,271669.0,72.59,72.66,72.44,72.53,271669.0
2017-07-07 09:30:00,72.67,73.3,72.26,73.3,28192.0,72.67,73.3,72.26,73.3,28192.0
2017-07-07 10:00:00,73.27,73.46,73.16,73.23,74300.0,73.27,73.46,73.16,73.23,74300.0
2017-07-07 11:00:00,73.23,73.51,73.2,73.29,59996.0,73.23,73.51,73.2,73.29,59996.0
2017-07-07 12:00:00,73.3,73.44,73.28,73.39,29551.0,73.3,73.44,73.28,73.39,29551.0
2017-07-07 13:00:00,73.39,73.53,73.39,73.4,32209.0,73.39,73.53,73.39,73.4,32209.0
2017-07-07 14:00:00,73.4,73.42,73.27,73.32,40769.0,73.4,73.42,73.27,73.32,40769.0
2017-07-07 15:00:00,73.33,73.35,73.11,73.17,183743.0,73.33,73.35,73.11,73.17,183743.0
2017-07-10 09:30:00,73.22,73.45,73.04,73.17,39460.0,73.22,73.45,73.04,73.17,39460.0
2017-07-10 10:00:00,73.18,73.69,73.17,73.57,55743.0,73.18,73.69,73.17,73.57,55743.0
2017-07-10 11:00:00,73.59,73.79,73.53,73.74,50081.0,73.59,73.79,73.53,73.74,50081.0
2017-07-10 12:00:00,73.74,73.82,73.67,73.74,64772.0,73.74,73.82,73.67,73.74,64772.0
2017-07-10 13:00:00,73.73,73.85,73.66,73.77,38699.0,73.73,73.85,73.66,73.77,38699.0
2017-07-10 14:00:00,73.78,73.83,73.56,73.67,56293.0,73.78,73.83,73.56,73.67,56293.0
2017-07-10 15:00:00,73.67,73.76,73.47,73.52,225225.0,73.67,73.76,73.47,73.52,225225.0
2017-07-11 09:30:00,73.51,73.82,73.03,73.69,22062.0,73.51,73.82,73.03,73.69,22062.0
2017-07-11 10:00:00,73.63,73.89,73.61,73.81,50859.0,73.63,73.89,73.61,73.81,50859.0
2017-07-11 11:00:00,73.81,73.89,73.22,73.43,66301.0,73.81,73.89,73.22,73.43,66301.0
2017-07-11 12:00:00,73.41,73.58,73.32,73.53,45123.0,73.41,73.58,73.32,73.53,45123.0
2017-07-11 13:00:00,73.53,73.61,73.42,73.59,51900.0,73.53,73.61,73.42,73.59,51900.0
2017-07-11 14:00:00,73.6,73.63,73.48,73.52,59036.0,73.6,73.63,73.48,73.52,59036.0
2017-07-11 15:00:00,73.53,73.71,73.51,73.55,162820.0,73.53,73.71,73.51,73.55,162820.0
2017-07-12 09:30:00,74.0,74.48,73.42,74.45,32451.0,74.0,74.48,73.42,74.45,32451.0
2017-07-12 10:00:00,74.46,74.67,74.38,74.67,74300.0,74.46,74.67,74.38,74.67,74300.0
2017-07-12 11:00:00,74.68,74.93,74.68,74.9,93255.0,74.68,74.93,74.68,74.9,93255.0
2017-07-12 12:00:00,74.89,74.92,74.51,74.65,46651.0,74.89,74.92,74.51,74.65,46651.0
2017-07-12 13:00:00,74.66,74.86,74.6,74.86,47517.0,74.66,74.86,74.6,74.86,47517.0
2017-07-12 14:00:00,74.85,74.97,74.84,74.86,47713.0,74.85,74.97,74.84,74.86,47713.0
2017-07-12 15:00:00,74.86,75.25,74.86,75.16,323363.0,74.86,75.25,74.86,75.16,323363.0
2017-07-13 09:30:00,75.16,75.43,74.92,75.4,30122.0,75.16,75.43,74.92,75.4,30122.0
2017-07-13 10:00:00,75.42,75.43,74.72,74.99,52871.0,75.42,75.43,74.72,74.99,52871.0
2017-07-13 11:00:00,74.98,75.21,74.88,75.08,103548.0,74.98,75.21,74.88,75.08,103548.0
2017-07-13 12:00:00,75.08,75.17,75.02,75.04,41534.0,75.08,75.17,75.02,75.04,41534.0
2017-07-13 13:00:00,75.06,75.07,74.75,74.83,51094.0,75.06,75.07,74.75,74.83,51094.0
2017-07-13 14:00:00,74.83,74.93,74.71,74.87,49681.0,74.83,74.93,74.71,74.87,49681.0
2017-07-13 15:00:00,74.87,74.96,74.8,74.9,129824.0,74.87,74.96,74.8,74.9,129824.0
2017-07-14 09:30:00,75.04,75.04,74.7,74.7,18279.0,75.04,75.04,74.7,74.7,18279.0
2017-07-14 10:00:00,74.75,74.91,74.67,74.77,33340.0,74.75,74.91,74.67,74.77,33340.0
2017-07-14 11:00:00,74.75,74.89,74.72,74.87,52641.0,74.75,74.89,74.72,74.87,52641.0
2017-07-14 12:00:00,74.85,75.05,74.8,74.94,39392.0,74.85,75.05,74.8,74.94,39392.0
2017-07-14 13:00:00,74.94,75.14,74.93,75.1,24857.0,74.94,75.14,74.93,75.1,24857.0
2017-07-14 14:00:00,75.08,75.27,75.07,75.26,49412.0,75.08,75.27,75.07,75.26,49412.0
2017-07-14 15:00:00,75.26,75.41,75.23,75.26,133280.0,75.26,75.41,75.23,75.26,133280.0
2017-07-17 09:30:00,75.3,75.32,75.02,75.2,23393.0,75.3,75.32,75.02,75.2,23393.0
2017-07-17 10:00:00,75.18,75.51,75.15,75.45,54461.0,75.18,75.51,75.15,75.45,54461.0
2017-07-17 11:00:00,75.43,75.58,75.38,75.58,53286.0,75.43,75.58,75.38,75.58,53286.0
2017-07-17 12:00:00,75.57,75.83,75.56,75.71,50952.0,75.57,75.83,75.56,75.71,50952.0
2017-07-17 13:00:00,75.73,75.83,75.66,75.7,30707.0,75.73,75.83,75.66,75.7,30707.0
2017-07-17 14:00:00,75.7,75.79,75.65,75.68,33971.0,75.7,75.79,75.65,75.68,33971.0
2017-07-17 15:00:00,75.68,75.74,75.61,75.64,103062.0,75.68,75.74,75.61,75.64,103062.0
2017-07-18 09:30:00,75.49,75.61,75.16,75.51,19050.0,75.49,75.61,75.16,75.51,19050.0
2017-07-18 10:00:00,75.49,75.6,75.18,75.41,31732.0,75.49,75.6,75.18,75.41,31732.0
2017-07-18 11:00:00,75.39,75.53,75.35,75.43,39056.0,75.39,75.53,75.35,75.43,39056.0
2017-07-18 12:00:00,75.44,75.62,75.44,75.46,26863.0,75.44,75.62,75.44,75.46,26863.0
2017-07-18 13:00:00,75.47,75.52,75.42,75.47,24843.0,75.47,75.52,75.42,75.47,24843.0
2017-07-18 14:00:00,75.48,75.59,75.45,75.54,20879.0,75.48,75.59,75.45,75.54,20879.0
2017-07-18 15:00:00,75.53,75.69,75.53,75.66,91296.0,75.53,75.69,75.53,75.66,91296.0
2017-07-19 09:30:00,75.85,75.92,75.74,75.9,18811.0,75.85,75.92,75.74,75.9,18811.0
2017-07-19 10:00:00,75.91,75.96,75.78,75.85,46444.0,75.91,75.96,75.78,75.85,46444.0
2017-07-19 11:00:00,75.86,76.16,75.85,76.16,54462.0,75.86,76.16,75.85,76.16,54462.0
2017-07-19 12:00:00,76.18,76.34,76.16,76.2,33349.0,76.18,76.34,76.16,76.2,33349.0
2017-07-19 13:00:00,76.2,76.3,76.2,76.26,31274.0,76.2,76.3,76.2,76.26,31274.0
2017-07-19 14:00:00,76.26,76.42,76.24,76.4,53739.0,76.26,76.42,76.24,76.4,53739.0
2017-07-19 15:00:00,76.4,76.51,76.37,76.41,136448.0,76.4,76.51,76.37,76.41,136448.0
2017-07-20 09:30:00,76.48,76.56,75.79,76.04,25341.0,76.48,76.56,75.79,76.04,25341.0
2017-07-20 10:00:00,76.0,76.04,75.49,75.86,47220.0,76.0,76.04,75.49,75.86,47220.0
2017-07-20 11:00:00,75.87,76.1,75.87,76.09,32567.0,75.87,76.1,75.87,76.09,32567.0
2017-07-20 12:00:00,76.07,76.15,76.07,76.13,19711.0,76.07,76.15,76.07,76.13,19711.0
2017-07-20 13:00:00,76.12,76.13,76.01,76.03,27755.0,76.12,76.13,76.01,76.03,27755.0
2017-07-20 14:00:00,76.02,76.02,75.77,75.89,33018.0,76.02,76.02,75.77,75.89,33018.0
2017-07-20 15:00:00,75.9,75.92,75.74,75.84,199016.0,75.9,75.92,75.74,75.84,199016.0
2017-07-21 09:30:00,75.59,76.13,75.59,75.82,73896.0,75.59,76.13,75.59,75.82,73896.0
2017-07-21 10:00:00,75.84,76.18,75.81,75.88,28820.0,75.84,76.18,75.81,75.88,28820.0
2017-07-21 11:00:00,75.86,76.02,75.8,76.02,27863.0,75.86,76.02,75.8,76.02,27863.0
2017-07-21 12:00:00,76.03,76.16,75.99,76.12,18261.0,76.03,76.16,75.99,76.12,18261.0
2017-07-21 13:00:00,76.11,76.13,75.85,75.9,22631.0,76.11,76.13,75.85,75.9,22631.0
2017-07-21 14:00:00,75.9,75.93,75.78,75.88,26369.0,75.9,75.93,75.78,75.88,26369.0
2017-07-21 15:00:00,75.89,75.98,75.85,75.9,97199.0,75.89,75.98,75.85,75.9,97199.0
2017-07-24 09:30:00,75.95,76.04,75.83,76.04,14851.0,75.95,76.04,75.83,76.04,14851.0
2017-07-24 10:00:00,76.0,76.0,75.81,75.96,10619.0,76.0,76.0,75.81,75.96,10619.0
2017-07-24 11:00:00,75.93,75.99,75.83,75.96,25039.0,75.93,75.99,75.83,75.96,25039.0
2017-07-24 12:00:00,75.97,76.18,75.95,76.17,15024.0,75.97,76.18,75.95,76.17,15024.0
2017-07-24 13:00:00,76.17,76.2,76.12,76.17,12154.0,76.17,76.2,76.12,76.17,12154.0
2017-07-24 14:00:00,76.16,76.27,76.15,76.2,35623.0,76.16,76.27,76.15,76.2,35623.0
2017-07-24 15:00:00,76.2,76.36,76.19,76.34,98711.0,76.2,76.36,76.19,76.34,98711.0
2017-07-25 09:30:00,76.02,76.75,76.02,76.72,55201.0,76.02,76.75,76.02,76.72,55201.0
2017-07-25 10:00:00,76.7,76.97,76.56,76.76,91933.0,76.7,76.97,76.56,76.76,91933.0
2017-07-25 11:00:00,76.77,76.93,76.61,76.88,68279.0,76.77,76.93,76.61,76.88,68279.0
2017-07-25 12:00:00,76.86,76.86,76.66,76.69,51141.0,76.86,76.86,76.66,76.69,51141.0
2017-07-25 13:00:00,76.69,76.84,76.61,76.82,51284.0,76.69,76.84,76.61,76.82,51284.0
2017-07-25 14:00:00,76.83,76.83,76.55,76.61,70860.0,76.83,76.83,76.55,76.61,70860.0
2017-07-25 15:00:00,76.6,76.63,76.29,76.41,196752.0,76.6,76.63,76.29,76.41,196752.0
2017-07-26 09:30:00,76.57,76.91,76.57,76.91,20953.0,76.57,76.91,76.57,76.91,20953.0
2017-07-26 10:00:00,76.91,77.25,76.82,76.96,33377.0,76.91,77.25,76.82,76.96,33377.0
2017-07-26 11:00:00,77.01,77.07,76.88,76.93,17862.0,77.01,77.07,76.88,76.93,17862.0
2017-07-26 12:00:00,76.91,76.92,76.79,76.85,18077.0,76.91,76.92,76.79,76.85,18077.0
2017-07-26 13:00:00,76.86,76.92,76.75,76.85,16708.0,76.86,76.92,76.75,76.85,16708.0
2017-07-26 14:00:00,76.79,76.85,76.61,76.61,68269.0,76.79,76.85,76.61,76.61,68269.0
2017-07-26 15:00:00,76.63,76.71,76.47,76.69,85096.0,76.63,76.71,76.47,76.69,85096.0
2017-07-27 09:30:00,76.85,77.29,76.81,77.13,138107.0,76.85,77.29,76.81,77.13,138107.0
2017-07-27 10:00:00,77.14,77.19,76.92,77.04,52682.0,77.14,77.19,76.92,77.04,52682.0
2017-07-27 11:00:00,77.06,77.13,76.94,77.11,32574.0,77.06,77.13,76.94,77.11,32574.0
2017-07-27 12:00:00,77.12,77.12,76.27,76.31,38157.0,77.12,77.12,76.27,76.31,38157.0
2017-07-27 13:00:00,76.32,76.36,75.61,76.08,57728.0,76.32,76.36,75.61,76.08,57728.0
2017-07-27 14:00:00,76.09,76.19,75.93,76.17,42629.0,76.09,76.19,75.93,76.17,42629.0
2017-07-27 15:00:00,76.17,76.41,76.04,76.36,157510.0,76.17,76.41,76.04,76.36,157510.0
2017-07-28 09:30:00,76.23,76.68,75.98,76.25,29685.0,76.23,76.68,75.98,76.25,29685.0
2017-07-28 10:00:00,76.26,76.45,76.16,76.33,18949.0,76.26,76.45,76.16,76.33,18949.0
2017-07-28 11:00:00,76.32,76.53,76.31,76.5,33450.0,76.32,76.53,76.31,76.5,33450.0
2017-07-28 12:00:00,76.47,76.54,76.41,76.47,22551.0,76.47,76.54,76.41,76.47,22551.0
2017-07-28 13:00:00,76.49,76.49,76.36,76.41,16658.0,76.49,76.49,76.36,76.41,16658.0
2017-07-28 14:00:00,76.43,76.59,76.41,76.53,21826.0,76.43,76.59,76.41,76.53,21826.0
2017-07-28 15:00:00,76.53,76.53,76.29,76.43,77808.0,76.53,76.53,76.29,76.43,77808.0
2017-07-31 09:30:00,76.6,76.84,76.19,76.19,19489.0,76.6,76.84,76.19,76.19,19489.0
2017-07-31 10:00:00,76.24,76.49,76.08,76.33,30217.0,76.24,76.49,76.08,76.33,30217.0
2017-07-31 11:00:00,76.38,76.63,76.38,76.62,25825.0,76.38,76.63,76.38,76.62,25825.0
2017-07-31 12:00:00,76.6,76.71,76.51,76.66,33229.0,76.6,76.71,76.51,76.66,33229.0
2017-07-31 13:00:00,76.64,76.85,76.6,76.7,50845.0,76.64,76.85,76.6,76.7,50845.0
2017-07-31 14:00:00,76.7,76.74,76.51,76.65,40838.0,76.7,76.74,76.51,76.65,40838.0
2017-07-31 15:00:00,76.65,76.73,76.53,76.58,122419.0,76.65,76.73,76.53,76.58,122419.0
2017-08-01 09:30:00,76.9,76.9,76.59,76.61,23304.0,76.9,76.9,76.59,76.61,23304.0
2017-08-01 10:00:00,76.59,76.7,76.51,76.6,41340.0,76.59,76.7,76.51,76.6,41340.0
2017-08-01 11:00:00,76.64,76.64,76.37,76.42,50610.0,76.64,76.64,76.37,76.42,50610.0
2017-08-01 12:00:00,76.42,76.63,76.41,76.58,35334.0,76.42,76.63,76.41,76.58,35334.0
2017-08-01 13:00:00,76.56,76.66,76.5,76.57,29017.0,76.56,76.66,76.5,76.57,29017.0
2017-08-01 14:00:00,76.57,76.62,76.45,76.51,43092.0,76.57,76.62,76.45,76.51,43092.0
2017-08-01 15:00:00,76.53,76.83,76.5,76.76,155006.0,76.53,76.83,76.5,76.76,155006.0
2017-08-02 09:30:00,76.81,76.96,76.17,76.45,50314.0,76.81,76.96,76.17,76.45,50314.0
2017-08-02 10:00:00,76.44,76.84,76.26,76.32,78276.0,76.44,76.84,76.26,76.32,78276.0
2017-08-02 11:00:00,76.33,76.34,75.85,76.19,49883.0,76.33,76.34,75.85,76.19,49883.0
2017-08-02 12:00:00,76.15,76.15,75.67,75.72,69782.0,76.15,76.15,75.67,75.72,69782.0
2017-08-02 13:00:00,75.68,76.01,75.63,75.94,35851.0,75.68,76.01,75.63,75.94,35851.0
2017-08-02 14:00:00,75.94,75.99,75.77,75.93,41637.0,75.94,75.99,75.77,75.93,41637.0
2017-08-02 15:00:00,75.94,76.17,75.93,76.03,118960.0,75.94,76.17,75.93,76.03,118960.0
2017-08-03 09:30:00,76.11,76.28,75.92,76.12,22901.0,76.11,76.28,75.92,76.12,22901.0
2017-08-03 10:00:00,76.12,76.21,75.57,75.68,62876.0,76.12,76.21,75.57,75.68,62876.0
2017-08-03 11:00:00,75.67,75.77,75.53,75.55,54590.0,75.67,75.77,75.53,75.55,54590.0
2017-08-03 12:00:00,75.58,75.98,75.57,75.78,180453.0,75.58,75.98,75.57,75.78,180453.0
2017-08-03 13:00:00,75.77,75.81,75.61,75.75,29052.0,75.77,75.81,75.61,75.75,29052.0
2017-08-03 14:00:00,75.74,75.89,75.73,75.87,36461.0,75.74,75.89,75.73,75.87,36461.0
2017-08-03 15:00:00,75.89,76.17,75.85,76.08,128702.0,75.89,76.17,75.85,76.08,128702.0
2017-08-04 09:30:00,76.06,76.41,75.82,76.09,16858.0,76.06,76.41,75.82,76.09,16858.0
2017-08-04 10:00:00,76.11,76.54,76.01,76.4,22821.0,76.11,76.54,76.01,76.4,22821.0
2017-08-04 11:00:00,76.34,76.51,76.29,76.39,17983.0,76.34,76.51,76.29,76.39,17983.0
2017-08-04 12:00:00,76.39,76.39,76.24,76.35,10870.0,76.39,76.39,76.24,76.35,10870.0
2017-08-04 13:00:00,76.36,76.46,76.29,76.42,14084.0,76.36,76.46,76.29,76.42,14084.0
2017-08-04 14:00:00,76.42,76.49,76.39,76.4,30802.0,76.42,76.49,76.39,76.4,30802.0
2017-08-04 15:00:00,76.4,76.64,76.38,76.61,134449.0,76.4,76.64,76.38,76.61,134449.0
2017-08-07 09:30:00,76.69,76.9,76.49,76.58,42823.0,76.69,76.9,76.49,76.58,42823.0
2017-08-07 10:00:00,76.58,76.75,76.48,76.69,35266.0,76.58,76.75,76.48,76.69,35266.0
2017-08-07 11:00:00,76.68,77.06,76.65,76.93,38655.0,76.68,77.06,76.65,76.93,38655.0
2017-08-07 12:00:00,76.91,76.94,76.79,76.94,21411.0,76.91,76.94,76.79,76.94,21411.0
2017-08-07 13:00:00,76.93,77.05,76.92,76.98,32025.0,76.93,77.05,76.92,76.98,32025.0
2017-08-07 14:00:00,76.98,77.07,76.85,76.86,30889.0,76.98,77.07,76.85,76.86,30889.0
2017-08-07 15:00:00,76.86,77.22,76.85,77.14,136803.0,76.86,77.22,76.85,77.14,136803.0
2017-08-08 09:30:00,77.13,77.13,76.8,77.02,33849.0,77.13,77.13,76.8,77.02,33849.0
2017-08-08 10:00:00,76.98,77.34,76.89,77.27,87301.0,76.98,77.34,76.89,77.27,87301.0
2017-08-08 11:00:00,77.27,77.55,77.19,77.38,103351.0,77.27,77.55,77.19,77.38,103351.0
2017-08-08 12:00:00,77.4,77.49,77.31,77.36,47636.0,77.4,77.49,77.31,77.36,47636.0
2017-08-08 13:00:00,77.36,77.37,77.13,77.3,45349.0,77.36,77.37,77.13,77.3,45349.0
2017-08-08 14:00:00,77.29,77.29,77.1,77.2,59930.0,77.29,77.29,77.1,77.2,59930.0
2017-08-08 15:00:00,77.23,77.23,76.75,76.82,159553.0,77.23,77.23,76.75,76.82,159553.0
2017-08-09 09:30:00,76.45,76.68,76.22,76.62,21525.0,76.45,76.68,76.22,76.62,21525.0
2017-08-09 10:00:00,76.62,76.69,76.28,76.56,50873.0,76.62,76.69,76.28,76.56,50873.0
2017-08-09 11:00:00,76.53,76.73,76.44,76.73,64432.0,76.53,76.73,76.44,76.73,64432.0
2017-08-09 12:00:00,76.78,77.01,76.71,76.96,31573.0,76.78,77.01,76.71,76.96,31573.0
2017-08-09 13:00:00,76.95,77.05,76.86,77.02,24188.0,76.95,77.05,76.86,77.02,24188.0
2017-08-09 14:00:00,77.02,77.03,76.74,76.87,60635.0,77.02,77.03,76.74,76.87,60635.0
2017-08-09 15:00:00,76.86,77.0,76.69,76.85,155534.0,76.86,77.0,76.69,76.85,155534.0
2017-08-10 09:30:00,76.56,76.7,76.37,76.44,26635.0,76.56,76.7,76.37,76.44,26635.0
2017-08-10 10:00:00,76.42,76.42,76.0,76.38,36772.0,76.42,76.42,76.0,76.38,36772.0
2017-08-10 11:00:00,76.34,76.56,76.26,76.31,128016.0,76.34,76.56,76.26,76.31,128016.0
2017-08-10 12:00:00,76.28,76.39,76.04,76.31,20417.0,76.28,76.39,76.04,76.31,20417.0
2017-08-10 13:00:00,76.33,76.42,76.25,76.37,26525.0,76.33,76.42,76.25,76.37,26525.0
2017-08-10 14:00:00,76.37,76.51,76.19,76.24,158223.0,76.37,76.51,76.19,76.24,158223.0
2017-08-10 15:00:00,76.25,76.31,75.59,75.64,190256.0,76.25,76.31,75.59,75.64,190256.0
2017-08-11 09:30:00,76.09,76.16,75.63,76.14,52730.0,76.09,76.16,75.63,76.14,52730.0
2017-08-11 10:00:00,76.16,76.35,75.99,76.26,58504.0,76.16,76.35,75.99,76.26,58504.0
2017-08-11 11:00:00,76.24,76.24,75.91,76.13,45437.0,76.24,76.24,75.91,76.13,45437.0
2017-08-11 12:00:00,76.14,76.29,76.1,76.27,53718.0,76.14,76.29,76.1,76.27,53718.0
2017-08-11 13:00:00,76.26,76.41,76.21,76.31,28971.0,76.26,76.41,76.21,76.31,28971.0
2017-08-11 14:00:00,76.31,76.5,76.13,76.17,39787.0,76.31,76.5,76.13,76.17,39787.0
2017-08-11 15:00:00,76.16,76.41,76.11,76.28,143124.0,76.16,76.41,76.11,76.28,143124.0
2017-08-14 09:30:00,76.86,77.21,76.83,77.1,16736.0,76.86,77.21,76.83,77.1,16736.0
2017-08-14 10:00:00,77.13,77.25,76.96,77.21,46354.0,77.13,77.25,76.96,77.21,46354.0
2017-08-14 11:00:00,77.22,77.34,77.21,77.33,16042.0,77.22,77.34,77.21,77.33,16042.0
2017-08-14 12:00:00,77.34,77.36,77.23,77.27,23357.0,77.34,77.36,77.23,77.27,23357.0
2017-08-14 13:00:00,77.29,77.43,77.29,77.35,30189.0,77.29,77.43,77.29,77.35,30189.0
2017-08-14 14:00:00,77.35,77.47,77.33,77.38,27843.0,77.35,77.47,77.33,77.38,27843.0
2017-08-14 15:00:00,77.39,77.5,77.22,77.29,171247.0,77.39,77.5,77.22,77.29,171247.0
2017-08-15 09:30:00,77.49,78.85,76.95,78.81,110982.0,77.49,78.85,76.95,78.81,110982.0
2017-08-15 10:00:00,78.83,78.97,78.49,78.85,90792.0,78.83,78.97,78.49,78.85,90792.0
2017-08-15 11:00:00,78.84,78.86,78.48,78.48,122043.0,78.84,78.86,78.48,78.48,122043.0
2017-08-15 12:00:00,78.51,78.68,78.45,78.62,75502.0,78.51,78.68,78.45,78.62,75502.0
2017-08-15 13:00:00,78.63,78.64,78.45,78.53,48755.0,78.63,78.64,78.45,78.53,48755.0
2017-08-15 14:00:00,78.53,78.56,78.33,78.45,81510.0,78.53,78.56,78.33,78.45,81510.0
2017-08-15 15:00:00,78.45,78.46,78.21,78.21,191638.0,78.45,78.46,78.21,78.21,191638.0
2017-08-16 09:30:00,78.31,78.47,78.06,78.35,28976.0,78.31,78.47,78.06,78.35,28976.0
2017-08-16 10:00:00,78.41,79.15,78.41,78.73,100580.0,78.41,79.15,78.41,78.73,100580.0
2017-08-16 11:00:00,78.73,79.18,78.72,79.08,71792.0,78.73,79.18,78.72,79.08,71792.0
2017-08-16 12:00:00,79.08,79.16,79.02,79.05,56717.0,79.08,79.16,79.02,79.05,56717.0
2017-08-16 13:00:00,79.04,79.05,78.85,78.89,51528.0,79.04,79.05,78.85,78.89,51528.0
2017-08-16 14:00:00,78.91,79.45,78.84,79.12,114854.0,78.91,79.45,78.84,79.12,114854.0
2017-08-16 15:00:00,79.14,79.25,78.94,79.09,270858.0,79.14,79.25,78.94,79.09,270858.0
2017-08-17 09:30:00,76.72,79.66,76.61,78.62,171939.0,76.72,79.66,76.61,78.62,171939.0
2017-08-17 10:00:00,78.7,79.07,78.23,78.44,187072.0,78.7,79.07,78.23,78.44,187072.0
2017-08-17 11:00:00,78.46,78.66,78.0,78.37,110023.0,78.46,78.66,78.0,78.37,110023.0
2017-08-17 12:00:00,78.36,78.37,77.7,77.8,75610.0,78.36,78.37,77.7,77.8,75610.0
2017-08-17 13:00:00,77.74,77.76,77.11,77.27,175671.0,77.74,77.76,77.11,77.27,175671.0
2017-08-17 14:00:00,77.29,77.29,76.9,77.03,149966.0,77.29,77.29,76.9,77.03,149966.0
2017-08-17 15:00:00,77.03,77.07,76.73,76.76,381528.0,77.03,77.07,76.73,76.76,381528.0
2017-08-18 09:30:00,76.83,77.33,76.71,76.93,84478.0,76.83,77.33,76.71,76.93,84478.0
2017-08-18 10:00:00,76.93,77.59,76.9,77.48,95302.0,76.93,77.59,76.9,77.48,95302.0
2017-08-18 11:00:00,77.5,77.75,77.29,77.66,93927.0,77.5,77.75,77.29,77.66,93927.0
2017-08-18 12:00:00,77.68,78.0,77.57,77.86,69798.0,77.68,78.0,77.57,77.86,69798.0
2017-08-18 13:00:00,77.85,77.89,77.69,77.69,55582.0,77.85,77.89,77.69,77.69,55582.0
2017-08-18 14:00:00,77.68,78.01,77.68,77.68,141057.0,77.68,78.01,77.68,77.68,141057.0
2017-08-18 15:00:00,77.69,77.74,77.18,77.22,373289.0,77.69,77.74,77.18,77.22,373289.0
2017-08-21 09:30:00,77.32,77.79,77.32,77.55,61300.0,77.32,77.79,77.32,77.55,61300.0
2017-08-21 10:00:00,77.53,77.59,77.19,77.22,85498.0,77.53,77.59,77.19,77.22,85498.0
2017-08-21 11:00:00,77.22,77.65,77.16,77.62,99257.0,77.22,77.65,77.16,77.62,99257.0
2017-08-21 12:00:00,77.63,77.73,77.51,77.62,44536.0,77.63,77.73,77.51,77.62,44536.0
2017-08-21 13:00:00,77.65,77.9,77.6,77.83,53911.0,77.65,77.9,77.6,77.83,53911.0
2017-08-21 14:00:00,77.83,77.86,77.71,77.76,57301.0,77.83,77.86,77.71,77.76,57301.0
2017-08-21 15:00:00,77.76,78.02,77.62,77.95,177036.0,77.76,78.02,77.62,77.95,177036.0
2017-08-22 09:30:00,78.22,78.46,77.89,78.12,43450.0,78.22,78.46,77.89,78.12,43450.0
2017-08-22 10:00:00,78.18,78.55,78.11,78.45,56966.0,78.18,78.55,78.11,78.45,56966.0
2017-08-22 11:00:00,78.47,78.6,78.43,78.52,48236.0,78.47,78.6,78.43,78.52,48236.0
2017-08-22 12:00:00,78.53,78.66,78.51,78.65,42972.0,78.53,78.66,78.51,78.65,42972.0
2017-08-22 13:00:00,78.65,78.7,78.59,78.64,40551.0,78.65,78.7,78.59,78.64,40551.0
2017-08-22 14:00:00,78.64,78.82,78.63,78.81,108728.0,78.64,78.82,78.63,78.81,108728.0
2017-08-22 15:00:00,78.8,78.94,78.77,78.84,153658.0,78.8,78.94,78.77,78.84,153658.0
2017-08-23 09:30:00,78.57,78.89,78.51,78.78,23465.0,78.57,78.89,78.51,78.78,23465.0
2017-08-23 10:00:00,78.76,78.84,78.62,78.73,57567.0,78.76,78.84,78.62,78.73,57567.0
2017-08-23 11:00:00,78.69,78.93,78.66,78.91,55132.0,78.69,78.93,78.66,78.91,55132.0
2017-08-23 12:00:00,78.9,78.94,78.55,78.63,73374.0,78.9,78.94,78.55,78.63,73374.0
2017-08-23 13:00:00,78.64,78.67,78.51,78.53,42368.0,78.64,78.67,78.51,78.53,42368.0
2017-08-23 14:00:00,78.53,78.72,78.53,78.72,57391.0,78.53,78.72,78.53,78.72,57391.0
2017-08-23 15:00:00,78.72,78.77,78.51,78.53,150955.0,78.72,78.77,78.51,78.53,150955.0
2017-08-24 09:30:00,78.68,78.7,77.92,77.92,31600.0,78.68,78.7,77.92,77.92,31600.0
2017-08-24 10:00:00,78.0,78.44,77.91,78.38,52498.0,78.0,78.44,77.91,78.38,52498.0
2017-08-24 11:00:00,78.38,78.42,77.96,78.11,30900.0,78.38,78.42,77.96,78.11,30900.0
2017-08-24 12:00:00,78.13,78.27,78.06,78.21,19384.0,78.13,78.27,78.06,78.21,19384.0
2017-08-24 13:00:00,78.19,78.41,78.19,78.27,48781.0,78.19,78.41,78.19,78.27,48781.0
2017-08-24 14:00:00,78.26,78.58,78.24,78.58,38277.0,78.26,78.58,78.24,78.58,38277.0
2017-08-24 15:00:00,78.58,78.78,78.53,78.55,128543.0,78.58,78.78,78.53,78.55,128543.0
2017-08-25 09:30:00,78.75,79.34,78.71,79.25,39572.0,78.75,79.34,78.71,79.25,39572.0
2017-08-25 10:00:00,79.31,79.36,79.11,79.12,56313.0,79.31,79.36,79.11,79.12,56313.0
2017-08-25 11:00:00,79.14,79.14,78.71,78.78,90461.0,79.14,79.14,78.71,78.78,90461.0
2017-08-25 12:00:00,78.77,78.79,78.62,78.65,54546.0,78.77,78.79,78.62,78.65,54546.0
2017-08-25 13:00:00,78.66,78.74,78.6,78.6,41173.0,78.66,78.74,78.6,78.6,41173.0
2017-08-25 14:00:00,78.61,78.76,78.61,78.67,44278.0,78.61,78.76,78.61,78.67,44278.0
2017-08-25 15:00:00,78.67,78.75,78.43,78.49,182027.0,78.67,78.75,78.43,78.49,182027.0
2017-08-28 09:30:00,78.83,78.83,78.47,78.61,22918.0,78.83,78.83,78.47,78.61,22918.0
2017-08-28 10:00:00,78.62,79.03,78.5,78.94,100698.0,78.62,79.03,78.5,78.94,100698.0
2017-08-28 11:00:00,78.94,78.98,78.76,78.89,102193.0,78.94,78.98,78.76,78.89,102193.0
2017-08-28 12:00:00,78.91,78.93,78.65,78.9,75094.0,78.91,78.93,78.65,78.9,75094.0
2017-08-28 13:00:00,78.89,78.9,78.75,78.86,123916.0,78.89,78.9,78.75,78.86,123916.0
2017-08-28 14:00:00,78.82,78.9,78.76,78.84,40494.0,78.82,78.9,78.76,78.84,40494.0
2017-08-28 15:00:00,78.84,78.86,78.67,78.8,125367.0,78.84,78.86,78.67,78.8,125367.0
2017-08-29 09:30:00,78.14,78.59,78.0,78.52,42836.0,78.14,78.59,78.0,78.52,42836.0
2017-08-29 10:00:00,78.53,78.56,78.38,78.48,78258.0,78.53,78.56,78.38,78.48,78258.0
2017-08-29 11:00:00,78.46,78.58,78.41,78.51,61332.0,78.46,78.58,78.41,78.51,61332.0
2017-08-29 12:00:00,78.53,78.66,78.44,78.57,41255.0,78.53,78.66,78.44,78.57,41255.0
2017-08-29 13:00:00,78.57,78.68,78.47,78.63,40938.0,78.57,78.68,78.47,78.63,40938.0
2017-08-29 14:00:00,78.64,78.89,78.6,78.89,75269.0,78.64,78.89,78.6,78.89,75269.0
2017-08-29 15:00:00,78.9,78.99,78.75,78.82,183500.0,78.9,78.99,78.75,78.82,183500.0
2017-08-30 09:30:00,78.71,79.25,78.67,79.15,29252.0,78.71,79.25,78.67,79.15,29252.0
2017-08-30 10:00:00,79.12,79.13,78.83,78.95,42959.0,79.12,79.13,78.83,78.95,42959.0
2017-08-30 11:00:00,78.94,79.01,78.88,78.94,30931.0,78.94,79.01,78.88,78.94,30931.0
2017-08-30 12:00:00,78.96,79.31,78.95,79.25,29200.0,78.96,79.31,78.95,79.25,29200.0
2017-08-30 13:00:00,79.24,79.61,79.23,79.59,39028.0,79.24,79.61,79.23,79.59,39028.0
2017-08-30 14:00:00,79.59,79.86,79.54,79.78,98129.0,79.59,79.86,79.54,79.78,98129.0
2017-08-30 15:00:00,79.75,79.78,79.48,79.6,103718.0,79.75,79.78,79.48,79.6,103718.0
2017-08-31 09:30:00,79.75,79.98,79.57,79.63,34930.0,79.75,79.98,79.57,79.63,34930.0
2017-08-31 10:00:00,79.65,79.82,79.58,79.69,86384.0,79.65,79.82,79.58,79.69,86384.0
2017-08-31 11:00:00,79.69,79.8,79.68,79.75,69470.0,79.69,79.8,79.68,79.75,69470.0
2017-08-31 12:00:00,79.77,79.9,79.76,79.83,57269.0,79.77,79.9,79.76,79.83,57269.0
2017-08-31 13:00:00,79.83,79.98,79.8,79.97,66325.0,79.83,79.98,79.8,79.97,66325.0
2017-08-31 14:00:00,79.98,80.27,79.91,80.26,83561.0,79.98,80.27,79.91,80.26,83561.0
2017-08-31 15:00:00,80.27,80.45,80.16,80.41,211349.0,80.27,80.45,80.16,80.41,211349.0
2017-09-01 09:30:00,80.05,80.7,80.05,80.2,112403.0,80.05,80.7,80.05,80.2,112403.0
2017-09-01 10:00:00,80.18,80.55,80.07,80.36,74104.0,80.18,80.55,80.07,80.36,74104.0
2017-09-01 11:00:00,80.37,80.45,80.2,80.25,51108.0,80.37,80.45,80.2,80.25,51108.0
2017-09-01 12:00:00,80.23,80.33,80.17,80.22,45020.0,80.23,80.33,80.17,80.22,45020.0
2017-09-01 13:00:00,80.22,80.45,80.22,80.38,46124.0,80.22,80.45,80.22,80.38,46124.0
2017-09-01 14:00:00,80.38,80.49,80.29,80.46,58801.0,80.38,80.49,80.29,80.46,58801.0
2017-09-01 15:00:00,80.45,80.49,80.33,80.41,150658.0,80.45,80.49,80.33,80.41,150658.0
2017-09-05 09:30:00,79.99,80.38,79.66,80.36,43584.0,79.99,80.38,79.66,80.36,43584.0
2017-09-05 10:00:00,80.36,80.36,79.88,79.92,58438.0,80.36,80.36,79.88,79.92,58438.0
2017-09-05 11:00:00,79.92,80.16,79.86,80.01,52755.0,79.92,80.16,79.86,80.01,52755.0
2017-09-05 12:00:00,80.03,80.04,79.28,79.5,40348.0,80.03,80.04,79.28,79.5,40348.0
2017-09-05 13:00:00,79.47,79.67,79.33,79.66,47109.0,79.47,79.67,79.33,79.66,47109.0
2017-09-05 14:00:00,79.64,80.06,79.63,79.82,63804.0,79.64,80.06,79.63,79.82,63804.0
2017-09-05 15:00:00,79.82,80.07,79.79,80.0,151350.0,79.82,80.07,79.79,80.0,151350.0
2017-09-06 09:30:00,80.14,80.14,79.62,79.91,43740.0,80.14,80.14,79.62,79.91,43740.0
2017-09-06 10:00:00,79.9,79.9,79.52,79.78,48229.0,79.9,79.9,79.52,79.78,48229.0
2017-09-06 11:00:00,79.76,80.06,79.64,80.02,40841.0,79.76,80.06,79.64,80.02,40841.0
2017-09-06 12:00:00,80.02,80.15,80.01,80.12,41824.0,80.02,80.15,80.01,80.12,41824.0
2017-09-06 13:00:00,80.11,80.2,79.96,79.96,46700.0,80.11,80.2,79.96,79.96,46700.0
2017-09-06 14:00:00,79.97,80.12,79.92,79.95,42858.0,79.97,80.12,79.92,79.95,42858.0
2017-09-06 15:00:00,79.96,80.12,79.84,80.0,222351.0,79.96,80.12,79.84,80.0,222351.0
2017-09-07 09:30:00,80.12,80.55,80.03,80.53,38504.0,80.12,80.55,80.03,80.53,38504.0
2017-09-07 10:00:00,80.52,80.54,80.21,80.48,111846.0,80.52,80.54,80.21,80.48,111846.0
2017-09-07 11:00:00,80.48,80.53,80.27,80.29,54222.0,80.48,80.53,80.27,80.29,54222.0
2017-09-07 12:00:00,80.29,80.38,80.24,80.37,44614.0,80.29,80.38,80.24,80.37,44614.0
2017-09-07 13:00:00,80.36,80.42,80.26,80.29,37171.0,80.36,80.42,80.26,80.29,37171.0
2017-09-07 14:00:00,80.29,80.33,80.08,80.09,52966.0,80.29,80.33,80.08,80.09,52966.0
2017-09-07 15:00:00,80.07,80.07,79.78,79.79,213143.0,80.07,80.07,79.78,79.79,213143.0
2017-09-08 09:30:00,79.78,79.96,79.33,79.45,33162.0,79.78,79.96,79.33,79.45,33162.0
2017-09-08 10:00:00,79.45,79.58,79.36,79.58,36379.0,79.45,79.58,79.36,79.58,36379.0
2017-09-08 11:00:00,79.6,79.68,79.51,79.62,28084.0,79.6,79.68,79.51,79.62,28084.0
2017-09-08 12:00:00,79.61,79.81,79.55,79.74,30619.0,79.61,79.81,79.55,79.74,30619.0
2017-09-08 13:00:00,79.74,79.85,79.72,79.74,31372.0,79.74,79.85,79.72,79.74,31372.0
2017-09-08 14:00:00,79.74,79.87,79.68,79.77,50660.0,79.74,79.87,79.68,79.77,50660.0
2017-09-08 15:00:00,79.77,79.88,79.45,79.54,202607.0,79.77,79.88,79.45,79.54,202607.0
2017-09-11 09:30:00,79.93,80.49,79.68,80.23,39243.0,79.93,80.49,79.68,80.23,39243.0
2017-09-11 10:00:00,80.26,80.32,79.5,79.54,71821.0,80.26,80.32,79.5,79.54,71821.0
2017-09-11 11:00:00,79.53,79.6,79.34,79.36,67539.0,79.53,79.6,79.34,79.36,67539.0
2017-09-11 12:00:00,79.36,79.75,79.34,79.7,69469.0,79.36,79.75,79.34,79.7,69469.0
2017-09-11 13:00:00,79.69,79.79,79.63,79.73,50385.0,79.69,79.79,79.63,79.73,50385.0
2017-09-11 14:00:00,79.74,79.74,79.55,79.6,66112.0,79.74,79.74,79.55,79.6,66112.0
2017-09-11 15:00:00,79.57,79.68,79.47,79.6,193983.0,79.57,79.68,79.47,79.6,193983.0
2017-09-12 09:30:00,79.62,79.69,79.2,79.25,39244.0,79.62,79.69,79.2,79.25,39244.0
2017-09-12 10:00:00,79.23,79.27,78.66,78.74,64174.0,79.23,79.27,78.66,78.74,64174.0
2017-09-12 11:00:00,78.73,78.92,78.71,78.77,66808.0,78.73,78.92,78.71,78.77,66808.0
2017-09-12 12:00:00,78.77,78.99,78.72,78.85,55726.0,78.77,78.99,78.72,78.85,55726.0
2017-09-12 13:00:00,78.85,78.92,78.68,78.79,68698.0,78.85,78.92,78.68,78.79,68698.0
2017-09-12 14:00:00,78.81,78.89,78.73,78.79,70820.0,78.81,78.89,78.73,78.79,70820.0
2017-09-12 15:00:00,78.79,79.6,78.78,79.57,294371.0,78.79,79.6,78.78,79.57,294371.0
2017-09-13 09:30:00,79.37,79.37,79.06,79.11,13766.0,79.37,79.37,79.06,79.11,13766.0
2017-09-13 10:00:00,79.09,79.11,78.89,79.0,23478.0,79.09,79.11,78.89,79.0,23478.0
2017-09-13 11:00:00,79.01,79.23,78.9,78.9,18192.0,79.01,79.23,78.9,78.9,18192.0
2017-09-13 12:00:00,78.9,79.22,78.88,79.17,20871.0,78.9,79.22,78.88,79.17,20871.0
2017-09-13 13:00:00,79.18,79.28,79.13,79.17,16674.0,79.18,79.28,79.13,79.17,16674.0
2017-09-13 14:00:00,79.2,79.34,79.13,79.27,36695.0,79.2,79.34,79.13,79.27,36695.0
2017-09-13 15:00:00,79.26,79.28,78.93,79.11,99616.0,79.26,79.28,78.93,79.11,99616.0
2017-09-14 09:30:00,79.01,79.57,78.73,79.45,41401.0,79.01,79.57,78.73,79.45,41401.0
2017-09-14 10:00:00,79.4,79.9,79.34,79.8,73235.0,79.4,79.9,79.34,79.8,73235.0
2017-09-14 11:00:00,79.83,80.14,79.82,79.99,45872.0,79.83,80.14,79.82,79.99,45872.0
2017-09-14 12:00:00,80.0,80.2,79.88,80.19,44218.0,80.0,80.2,79.88,80.19,44218.0
2017-09-14 13:00:00,80.19,80.33,80.1,80.21,59200.0,80.19,80.33,80.1,80.21,59200.0
2017-09-14 14:00:00,80.23,80.46,80.18,80.36,70315.0,80.23,80.46,80.18,80.36,70315.0
2017-09-14 15:00:00,80.38,80.39,80.06,80.2,168123.0,80.38,80.39,80.06,80.2,168123.0
2017-09-15 09:30:00,80.13,80.48,79.81,79.82,132441.0,80.13,80.48,79.81,79.82,132441.0
2017-09-15 10:00:00,79.75,79.98,79.52,79.92,58916.0,79.75,79.98,79.52,79.92,58916.0
2017-09-15 11:00:00,79.9,80.19,79.85,80.19,32278.0,79.9,80.19,79.85,80.19,32278.0
2017-09-15 12:00:00,80.2,80.27,79.97,79.99,31930.0,80.2,80.27,79.97,79.99,31930.0
2017-09-15 13:00:00,79.98,80.05,79.85,79.86,28958.0,79.98,80.05,79.85,79.86,28958.0
2017-09-15 14:00:00,79.85,79.99,79.84,79.97,41809.0,79.85,79.99,79.84,79.97,41809.0
2017-09-15 15:00:00,79.95,80.01,79.69,79.8,245956.0,79.95,80.01,79.69,79.8,245956.0
2017-09-18 09:30:00,79.94,80.25,79.88,80.25,26433.0,79.94,80.25,79.88,80.25,26433.0
2017-09-18 10:00:00,80.25,80.39,80.21,80.33,39283.0,80.25,80.39,80.21,80.33,39283.0
2017-09-18 11:00:00,80.33,80.59,80.32,80.5,47773.0,80.33,80.59,80.32,80.5,47773.0
2017-09-18 12:00:00,80.5,80.5,80.26,80.29,47909.0,80.5,80.5,80.26,80.29,47909.0
2017-09-18 13:00:00,80.28,80.46,80.28,80.44,33495.0,80.28,80.46,80.28,80.44,33495.0
2017-09-18 14:00:00,80.45,80.48,80.25,80.38,52475.0,80.45,80.48,80.25,80.38,52475.0
2017-09-18 15:00:00,80.42,80.5,80.31,80.43,145931.0,80.42,80.5,80.31,80.43,145931.0
2017-09-19 09:30:00,80.6,80.96,80.47,80.77,44633.0,80.6,80.96,80.47,80.77,44633.0
2017-09-19 10:00:00,80.76,80.96,80.68,80.91,47792.0,80.76,80.96,80.68,80.91,47792.0
2017-09-19 11:00:00,80.9,81.08,80.84,80.93,56600.0,80.9,81.08,80.84,80.93,56600.0
2017-09-19 12:00:00,80.94,81.17,80.92,81.17,49578.0,80.94,81.17,80.92,81.17,49578.0
2017-09-19 13:00:00,81.15,81.39,81.1,81.35,67032.0,81.15,81.39,81.1,81.35,67032.0
2017-09-19 14:00:00,81.38,81.57,81.25,81.4,95091.0,81.38,81.57,81.25,81.4,95091.0
2017-09-19 15:00:00,81.39,81.47,81.09,81.15,193216.0,81.39,81.47,81.09,81.15,193216.0
2017-09-20 09:30:00,81.0,81.23,80.57,80.8,46376.0,81.0,81.23,80.57,80.8,46376.0
2017-09-20 10:00:00,80.81,81.05,80.74,80.85,56453.0,80.81,81.05,80.74,80.85,56453.0
2017-09-20 11:00:00,80.85,81.0,80.82,80.91,78810.0,80.85,81.0,80.82,80.91,78810.0
2017-09-20 12:00:00,80.93,81.01,80.82,80.85,50014.0,80.93,81.01,80.82,80.85,50014.0
2017-09-20 13:00:00,80.85,80.87,80.56,80.63,35908.0,80.85,80.87,80.56,80.63,35908.0
2017-09-20 14:00:00,80.62,80.62,80.1,80.35,59143.0,80.62,80.62,80.1,80.35,59143.0
2017-09-20 15:00:00,80.37,80.77,80.36,80.68,121904.0,80.37,80.77,80.36,80.68,121904.0
2017-09-21 09:30:00,80.73,80.8,79.93,80.0,29165.0,80.73,80.8,79.93,80.0,29165.0
2017-09-21 10:00:00,79.99,80.15,79.76,80.12,46487.0,79.99,80.15,79.76,80.12,46487.0
2017-09-21 11:00:00,80.13,80.27,80.03,80.2,33284.0,80.13,80.27,80.03,80.2,33284.0
2017-09-21 12:00:00,80.18,80.23,80.04,80.12,22706.0,80.18,80.23,80.04,80.12,22706.0
2017-09-21 13:00:00,80.12,80.27,80.12,80.23,22334.0,80.12,80.27,80.12,80.23,22334.0
2017-09-21 14:00:00,80.25,80.26,80.16,80.2,31297.0,80.25,80.26,80.16,80.2,31297.0
2017-09-21 15:00:00,80.2,80.25,80.02,80.07,89039.0,80.2,80.25,80.02,80.07,89039.0
2017-09-22 09:30:00,79.72,80.65,79.72,80.42,41787.0,79.72,80.65,79.72,80.42,41787.0
2017-09-22 10:00:00,80.43,80.53,80.32,80.33,28649.0,80.43,80.53,80.32,80.33,28649.0
2017-09-22 11:00:00,80.32,80.4,80.19,80.22,30479.0,80.32,80.4,80.19,80.22,30479.0
2017-09-22 12:00:00,80.2,80.3,80.19,80.25,22761.0,80.2,80.3,80.19,80.25,22761.0
2017-09-22 13:00:00,80.25,80.28,80.12,80.21,27189.0,80.25,80.28,80.12,80.21,27189.0
2017-09-22 14:00:00,80.21,80.49,80.18,80.47,41768.0,80.21,80.49,80.18,80.47,41768.0
2017-09-22 15:00:00,80.46,80.46,80.31,80.37,87549.0,80.46,80.46,80.31,80.37,87549.0
2017-09-25 09:30:00,80.19,80.27,79.65,79.67,20730.0,80.19,80.27,79.65,79.67,20730.0
2017-09-25 10:00:00,79.7,80.02,79.46,79.52,62267.0,79.7,80.02,79.46,79.52,62267.0
2017-09-25 11:00:00,79.49,79.8,79.38,79.42,30857.0,79.49,79.8,79.38,79.42,30857.0
2017-09-25 12:00:00,79.45,79.47,79.23,79.36,28579.0,79.45,79.47,79.23,79.36,28579.0
2017-09-25 13:00:00,79.35,79.43,79.19,79.24,37680.0,79.35,79.43,79.19,79.24,37680.0
2017-09-25 14:00:00,79.23,79.28,79.04,79.14,38007.0,79.23,79.28,79.04,79.14,38007.0
2017-09-25 15:00:00,79.1,79.45,79.04,79.43,75584.0,79.1,79.45,79.04,79.43,75584.0
2017-09-26 09:30:00,79.71,80.02,79.49,79.57,27126.0,79.71,80.02,79.49,79.57,27126.0
2017-09-26 10:00:00,79.59,79.74,79.39,79.42,44592.0,79.59,79.74,79.39,79.42,44592.0
2017-09-26 11:00:00,79.39,79.51,79.2,79.48,66901.0,79.39,79.51,79.2,79.48,66901.0
2017-09-26 12:00:00,79.48,79.61,79.29,79.41,25424.0,79.48,79.61,79.29,79.41,25424.0
2017-09-26 13:00:00,79.44,79.66,79.36,79.38,42842.0,79.44,79.66,79.36,79.38,42842.0
2017-09-26 14:00:00,79.38,79.41,79.14,79.23,39949.0,79.38,79.41,79.14,79.23,39949.0
2017-09-26 15:00:00,79.26,79.28,79.0,79.16,132997.0,79.26,79.28,79.0,79.16,132997.0
2017-09-27 09:30:00,79.5,79.9,79.5,79.81,40893.0,79.5,79.9,79.5,79.81,40893.0
2017-09-27 10:00:00,79.83,79.97,79.56,79.64,50518.0,79.83,79.97,79.56,79.64,50518.0
2017-09-27 11:00:00,79.66,79.77,79.39,79.68,49257.0,79.66,79.77,79.39,79.68,49257.0
2017-09-27 12:00:00,79.67,79.72,79.57,79.68,34248.0,79.67,79.72,79.57,79.68,34248.0
2017-09-27 13:00:00,79.65,79.75,79.53,79.69,33890.0,79.65,79.75,79.53,79.69,33890.0
2017-09-27 14:00:00,79.68,79.95,79.67,79.81,40221.0,79.68,79.95,79.67,79.81,40221.0
2017-09-27 15:00:00,79.82,80.13,79.79,79.82,143677.0,79.82,80.13,79.79,79.82,143677.0
2017-09-28 09:30:00,79.63,79.8,79.15,79.76,27470.0,79.63,79.8,79.15,79.76,27470.0
2017-09-28 10:00:00,79.77,79.98,79.6,79.68,33909.0,79.77,79.98,79.6,79.68,33909.0
2017-09-28 11:00:00,79.72,79.86,79.67,79.85,32330.0,79.72,79.86,79.67,79.85,32330.0
2017-09-28 12:00:00,79.86,79.9,79.74,79.83,21699.0,79.86,79.9,79.74,79.83,21699.0
2017-09-28 13:00:00,79.82,79.99,79.78,79.98,22233.0,79.82,79.99,79.78,79.98,22233.0
2017-09-28 14:00:00,79.98,79.99,79.83,79.9,29745.0,79.98,79.99,79.83,79.9,29745.0
2017-09-28 15:00:00,79.88,79.94,79.77,79.87,74544.0,79.88,79.94,79.77,79.87,74544.0
2017-09-29 09:30:00,79.94,80.37,79.69,79.92,29167.0,79.94,80.37,79.69,79.92,29167.0
2017-09-29 10:00:00,79.83,80.15,79.71,80.05,30476.0,79.83,80.15,79.71,80.05,30476.0
2017-09-29 11:00:00,80.01,80.23,79.98,80.19,39498.0,80.01,80.23,79.98,80.19,39498.0
2017-09-29 12:00:00,80.2,80.23,80.1,80.18,39096.0,80.2,80.23,80.1,80.18,39096.0
2017-09-29 13:00:00,80.19,80.36,80.11,80.2,59875.0,80.19,80.36,80.11,80.2,59875.0
2017-09-29 14:00:00,80.21,80.36,80.07,80.32,106246.0,80.21,80.36,80.07,80.32,106246.0
2017-09-29 15:00:00,80.31,80.55,80.27,80.54,213425.0,80.31,80.55,80.27,80.54,213425.0
2017-10-02 09:30:00,80.67,81.25,80.67,81.14,96413.0,80.67,81.25,80.67,81.14,96413.0
2017-10-02 10:00:00,81.13,81.39,81.05,81.35,82615.0,81.13,81.39,81.05,81.35,82615.0
2017-10-02 11:00:00,81.4,81.54,80.87,81.03,133048.0,81.4,81.54,80.87,81.03,133048.0
2017-10-02 12:00:00,81.01,81.11,80.83,81.07,54299.0,81.01,81.11,80.83,81.07,54299.0
2017-10-02 13:00:00,81.07,81.26,81.0,81.0,64952.0,81.07,81.26,81.0,81.0,64952.0
2017-10-02 14:00:00,81.01,81.17,81.0,81.13,84671.0,81.01,81.17,81.0,81.13,84671.0
2017-10-02 15:00:00,81.14,81.35,81.11,81.17,259850.0,81.14,81.35,81.11,81.17,259850.0
2017-10-03 09:30:00,81.27,81.45,81.04,81.39,51179.0,81.27,81.45,81.04,81.39,51179.0
2017-10-03 10:00:00,81.36,81.5,81.2,81.34,51960.0,81.36,81.5,81.2,81.34,51960.0
2017-10-03 11:00:00,81.33,81.41,81.2,81.23,35039.0,81.33,81.41,81.2,81.23,35039.0
2017-10-03 12:00:00,81.25,81.27,81.18,81.25,29499.0,81.25,81.27,81.18,81.25,29499.0
2017-10-03 13:00:00,81.25,81.43,81.15,81.39,81111.0,81.25,81.43,81.15,81.39,81111.0
2017-10-03 14:00:00,81.43,81.53,81.39,81.42,71894.0,81.43,81.53,81.39,81.42,71894.0
2017-10-03 15:00:00,81.42,81.43,81.18,81.27,77478.0,81.42,81.43,81.18,81.27,77478.0
2017-10-04 09:30:00,81.13,81.33,81.13,81.26,28845.0,81.13,81.33,81.13,81.26,28845.0
2017-10-04 10:00:00,81.26,81.4,80.94,81.14,26375.0,81.26,81.4,80.94,81.14,26375.0
2017-10-04 11:00:00,81.16,81.27,81.1,81.25,21113.0,81.16,81.27,81.1,81.25,21113.0
2017-10-04 12:00:00,81.28,81.47,81.26,81.36,16929.0,81.28,81.47,81.26,81.36,16929.0
2017-10-04 13:00:00,81.36,81.65,81.36,81.65,44108.0,81.36,81.65,81.36,81.65,44108.0
2017-10-04 14:00:00,81.67,81.86,81.6,81.85,44816.0,81.67,81.86,81.6,81.85,44816.0
2017-10-04 15:00:00,81.84,81.93,81.76,81.89,115467.0,81.84,81.93,81.76,81.89,115467.0
2017-10-05 09:30:00,82.0,82.0,81.52,81.72,39416.0,82.0,82.0,81.52,81.72,39416.0
2017-10-05 10:00:00,81.67,81.77,81.56,81.75,28730.0,81.67,81.77,81.56,81.75,28730.0
2017-10-05 11:00:00,81.76,81.93,81.72,81.92,23096.0,81.76,81.93,81.72,81.92,23096.0
2017-10-05 12:00:00,81.91,82.16,81.91,82.07,18901.0,81.91,82.16,81.91,82.07,18901.0
2017-10-05 13:00:00,82.05,82.07,81.93,81.95,29342.0,82.05,82.07,81.93,81.95,29342.0
2017-10-05 14:00:00,81.96,82.1,81.83,82.1,34379.0,81.96,82.1,81.83,82.1,34379.0
2017-10-05 15:00:00,82.13,82.13,81.99,82.07,128073.0,82.13,82.13,81.99,82.07,128073.0
2017-10-06 09:30:00,82.03,82.18,81.52,81.73,45677.0,82.03,82.18,81.52,81.73,45677.0
2017-10-06 10:00:00,81.75,82.24,81.74,82.09,29802.0,81.75,82.24,81.74,82.09,29802.0
2017-10-06 11:00:00,82.15,82.25,82.1,82.15,31524.0,82.15,82.25,82.1,82.15,31524.0
2017-10-06 12:00:00,82.14,82.36,82.11,82.22,17317.0,82.14,82.36,82.11,82.22,17317.0
2017-10-06 13:00:00,82.19,82.19,82.0,82.08,25953.0,82.19,82.19,82.0,82.08,25953.0
2017-10-06 14:00:00,82.06,82.39,82.05,82.36,35480.0,82.06,82.39,82.05,82.36,35480.0
2017-10-06 15:00:00,82.36,82.55,82.31,82.48,93586.0,82.36,82.55,82.31,82.48,93586.0
2017-10-09 09:30:00,82.48,82.84,82.47,82.66,17013.0,82.48,82.84,82.47,82.66,17013.0
2017-10-09 10:00:00,82.64,82.71,82.41,82.62,49881.0,82.64,82.71,82.41,82.62,49881.0
2017-10-09 11:00:00,82.63,82.71,82.6,82.68,36239.0,82.63,82.71,82.6,82.68,36239.0
2017-10-09 12:00:00,82.68,82.68,82.48,82.51,24342.0,82.68,82.68,82.48,82.51,24342.0
2017-10-09 13:00:00,82.47,82.51,82.4,82.46,20863.0,82.47,82.51,82.4,82.46,20863.0
2017-10-09 14:00:00,82.48,82.65,82.46,82.62,29716.0,82.48,82.65,82.46,82.62,29716.0
2017-10-09 15:00:00,82.61,82.73,82.45,82.71,59578.0,82.61,82.73,82.45,82.71,59578.0
2017-10-10 09:30:00,82.57,82.66,82.18,82.38,57483.0,82.57,82.66,82.18,82.38,57483.0
2017-10-10 10:00:00,82.36,82.61,82.34,82.58,46735.0,82.36,82.61,82.34,82.58,46735.0
2017-10-10 11:00:00,82.59,82.6,82.32,82.38,36513.0,82.59,82.6,82.32,82.38,36513.0
2017-10-10 12:00:00,82.38,82.39,82.18,82.27,42391.0,82.38,82.39,82.18,82.27,42391.0
2017-10-10 13:00:00,82.27,82.34,82.2,82.24,35950.0,82.27,82.34,82.2,82.24,35950.0
2017-10-10 14:00:00,82.23,82.46,82.2,82.44,51487.0,82.23,82.46,82.2,82.44,51487.0
2017-10-10 15:00:00,82.45,82.74,82.45,82.66,145464.0,82.45,82.74,82.45,82.66,145464.0
2017-10-11 09:30:00,82.66,83.41,82.66,83.17,62978.0,82.66,83.41,82.66,83.17,62978.0
2017-10-11 10:00:00,83.15,83.3,82.82,82.9,70698.0,83.15,83.3,82.82,82.9,70698.0
2017-10-11 11:00:00,82.87,83.08,82.7,82.77,579692.0,82.87,83.08,82.7,82.77,579692.0
2017-10-11 12:00:00,82.77,83.0,82.77,82.95,59089.0,82.77,83.0,82.77,82.95,59089.0
2017-10-11 13:00:00,82.95,83.05,82.93,82.99,69665.0,82.95,83.05,82.93,82.99,69665.0
2017-10-11 14:00:00,82.99,83.05,82.79,82.83,144120.0,82.99,83.05,82.79,82.83,144120.0
2017-10-11 15:00:00,82.83,82.94,82.65,82.86,137866.0,82.83,82.94,82.65,82.86,137866.0
2017-10-12 09:30:00,83.1,84.14,83.0,84.04,87409.0,83.1,84.14,83.0,84.04,87409.0
2017-10-12 10:00:00,83.99,84.34,83.99,84.22,64678.0,83.99,84.34,83.99,84.22,64678.0
2017-10-12 11:00:00,84.2,84.67,84.13,84.4,81237.0,84.2,84.67,84.13,84.4,81237.0
2017-10-12 12:00:00,84.43,84.58,84.39,84.52,60203.0,84.43,84.58,84.39,84.52,60203.0
2017-10-12 13:00:00,84.52,84.91,84.52,84.9,74203.0,84.52,84.91,84.52,84.9,74203.0
2017-10-12 14:00:00,84.89,84.91,84.69,84.76,85471.0,84.89,84.91,84.69,84.76,85471.0
2017-10-12 15:00:00,84.76,84.93,84.59,84.74,306238.0,84.76,84.93,84.59,84.74,306238.0
2017-10-13 09:30:00,84.96,85.0,84.55,84.84,43292.0,84.96,85.0,84.55,84.84,43292.0
2017-10-13 10:00:00,84.85,84.88,84.62,84.68,80831.0,84.85,84.88,84.62,84.68,80831.0
2017-10-13 11:00:00,84.68,84.75,84.3,84.48,79186.0,84.68,84.75,84.3,84.48,79186.0
2017-10-13 12:00:00,84.49,84.65,84.47,84.59,73890.0,84.49,84.65,84.47,84.59,73890.0
2017-10-13 13:00:00,84.6,84.82,84.54,84.73,66519.0,84.6,84.82,84.54,84.73,66519.0
2017-10-13 14:00:00,84.74,84.79,84.54,84.57,80894.0,84.74,84.79,84.54,84.57,80894.0
2017-10-13 15:00:00,84.57,84.7,84.5,84.62,169016.0,84.57,84.7,84.5,84.62,169016.0
2017-10-16 09:30:00,84.6,85.0,84.29,84.33,30655.0,84.6,85.0,84.29,84.33,30655.0
2017-10-16 10:00:00,84.35,84.39,84.06,84.15,51663.0,84.35,84.39,84.06,84.15,51663.0
2017-10-16 11:00:00,84.16,84.41,84.13,84.33,42581.0,84.16,84.41,84.13,84.33,42581.0
2017-10-16 12:00:00,84.34,84.34,84.12,84.2,33276.0,84.34,84.34,84.12,84.2,33276.0
2017-10-16 13:00:00,84.2,84.33,84.12,84.27,21276.0,84.2,84.33,84.12,84.27,21276.0
2017-10-16 14:00:00,84.26,84.35,84.21,84.3,25898.0,84.26,84.35,84.21,84.3,25898.0
2017-10-16 15:00:00,84.29,84.36,84.05,84.07,122773.0,84.29,84.36,84.05,84.07,122773.0
2017-10-17 09:30:00,83.77,84.0,83.63,83.75,24424.0,83.77,84.0,83.63,83.75,24424.0
2017-10-17 10:00:00,83.75,83.92,83.65,83.79,54317.0,83.75,83.92,83.65,83.79,54317.0
2017-10-17 11:00:00,83.81,83.81,83.69,83.72,29648.0,83.81,83.81,83.69,83.72,29648.0
2017-10-17 12:00:00,83.71,83.76,83.55,83.58,22983.0,83.71,83.76,83.55,83.58,22983.0
2017-10-17 13:00:00,83.56,83.63,83.47,83.51,21345.0,83.56,83.63,83.47,83.51,21345.0
2017-10-17 14:00:00,83.52,83.67,83.48,83.62,46988.0,83.52,83.67,83.48,83.62,46988.0
2017-10-17 15:00:00,83.64,83.78,83.62,83.74,115485.0,83.64,83.78,83.62,83.74,115485.0
2017-10-18 09:30:00,83.7,83.73,82.78,82.84,39944.0,83.7,83.73,82.78,82.84,39944.0
2017-10-18 10:00:00,82.8,82.98,82.72,82.93,34522.0,82.8,82.98,82.72,82.93,34522.0
2017-10-18 11:00:00,82.94,83.26,82.94,83.25,28684.0,82.94,83.26,82.94,83.25,28684.0
2017-10-18 12:00:00,83.24,83.43,83.24,83.31,21435.0,83.24,83.43,83.24,83.31,21435.0
2017-10-18 13:00:00,83.33,83.55,83.33,83.51,22823.0,83.33,83.55,83.33,83.51,22823.0
2017-10-18 14:00:00,83.52,83.53,83.34,83.37,37616.0,83.52,83.53,83.34,83.37,37616.0
2017-10-18 15:00:00,83.38,83.44,83.15,83.18,117735.0,83.38,83.44,83.15,83.18,117735.0
2017-10-19 09:30:00,82.69,83.11,82.52,82.7,49229.0,82.69,83.11,82.52,82.7,49229.0
2017-10-19 10:00:00,82.68,83.09,82.44,83.08,54964.0,82.68,83.09,82.44,83.08,54964.0
2017-10-19 11:00:00,83.06,83.17,82.94,83.0,36390.0,83.06,83.17,82.94,83.0,36390.0
2017-10-19 12:00:00,83.0,83.11,82.86,82.95,30296.0,83.0,83.11,82.86,82.95,30296.0
2017-10-19 13:00:00,82.94,83.01,82.92,82.93,32195.0,82.94,83.01,82.92,82.93,32195.0
2017-10-19 14:00:00,82.95,83.01,82.82,82.83,55415.0,82.95,83.01,82.82,82.83,55415.0
2017-10-19 15:00:00,82.83,83.39,82.83,83.38,207040.0,82.83,83.39,82.83,83.38,207040.0
2017-10-20 09:30:00,83.72,84.02,83.64,84.0,53081.0,83.72,84.02,83.64,84.0,53081.0
2017-10-20 10:00:00,84.01,84.26,84.0,84.19,59722.0,84.01,84.26,84.0,84.19,59722.0
2017-10-20 11:00:00,84.17,84.31,84.16,84.25,47489.0,84.17,84.31,84.16,84.25,47489.0
2017-10-20 12:00:00,84.25,84.46,84.25,84.4,47346.0,84.25,84.46,84.25,84.4,47346.0
2017-10-20 13:00:00,84.4,84.42,84.32,84.4,47753.0,84.4,84.42,84.32,84.4,47753.0
2017-10-20 14:00:00,84.4,84.55,84.4,84.5,64614.0,84.4,84.55,84.4,84.5,64614.0
2017-10-20 15:00:00,84.5,84.51,84.24,84.32,97968.0,84.5,84.51,84.24,84.32,97968.0
2017-10-23 09:30:00,84.53,84.98,84.5,84.74,45721.0,84.53,84.98,84.5,84.74,45721.0
2017-10-23 10:00:00,84.74,84.88,84.44,84.54,43441.0,84.74,84.88,84.44,84.54,43441.0
2017-10-23 11:00:00,84.55,84.59,84.47,84.51,30693.0,84.55,84.59,84.47,84.51,30693.0
2017-10-23 12:00:00,84.52,84.68,84.52,84.61,25183.0,84.52,84.68,84.52,84.61,25183.0
2017-10-23 13:00:00,84.6,84.63,84.41,84.5,21571.0,84.6,84.63,84.41,84.5,21571.0
2017-10-23 14:00:00,84.47,84.57,84.29,84.41,45182.0,84.47,84.57,84.29,84.41,45182.0
2017-10-23 15:00:00,84.4,84.4,84.18,84.28,120332.0,84.4,84.4,84.18,84.28,120332.0
2017-10-24 09:30:00,84.31,84.63,83.94,84.0,41834.0,84.31,84.63,83.94,84.0,41834.0
2017-10-24 10:00:00,84.03,84.53,83.92,84.5,56941.0,84.03,84.53,83.92,84.5,56941.0
2017-10-24 11:00:00,84.52,84.71,84.52,84.69,31295.0,84.52,84.71,84.52,84.69,31295.0
2017-10-24 12:00:00,84.67,84.85,84.67,84.82,35967.0,84.67,84.85,84.67,84.82,35967.0
2017-10-24 13:00:00,84.81,84.87,84.72,84.82,29925.0,84.81,84.87,84.72,84.82,29925.0
2017-10-24 14:00:00,84.8,84.94,84.78,84.92,62653.0,84.8,84.94,84.78,84.92,62653.0
2017-10-24 15:00:00,84.92,84.95,84.55,84.79,203862.0,84.92,84.95,84.55,84.79,203862.0
2017-10-25 09:30:00,85.45,86.4,85.22,86.4,107467.0,85.45,86.4,85.22,86.4,107467.0
2017-10-25 10:00:00,86.41,86.81,86.39,86.44,134461.0,86.41,86.81,86.39,86.44,134461.0
2017-10-25 11:00:00,86.41,86.45,85.74,85.84,171604.0,86.41,86.45,85.74,85.84,171604.0
2017-10-25 12:00:00,85.82,85.85,85.34,85.64,53775.0,85.82,85.85,85.34,85.64,53775.0
2017-10-25 13:00:00,85.65,85.82,85.59,85.65,76630.0,85.65,85.82,85.59,85.65,76630.0
2017-10-25 14:00:00,85.63,86.12,85.62,85.92,96729.0,85.63,86.12,85.62,85.92,96729.0
2017-10-25 15:00:00,85.91,86.01,85.43,85.69,268426.0,85.91,86.01,85.43,85.69,268426.0
2017-10-26 09:30:00,85.99,86.46,85.74,86.42,40564.0,85.99,86.46,85.74,86.42,40564.0
2017-10-26 10:00:00,86.4,86.72,86.25,86.62,76913.0,86.4,86.72,86.25,86.62,76913.0
2017-10-26 11:00:00,86.6,86.62,86.29,86.54,95126.0,86.6,86.62,86.29,86.54,95126.0
2017-10-26 12:00:00,86.55,86.83,86.47,86.66,87778.0,86.55,86.83,86.47,86.66,87778.0
2017-10-26 13:00:00,86.64,86.64,86.47,86.51,91678.0,86.64,86.64,86.47,86.51,91678.0
2017-10-26 14:00:00,86.52,86.79,86.43,86.7,111987.0,86.52,86.79,86.43,86.7,111987.0
2017-10-26 15:00:00,86.7,87.0,86.66,86.8,244335.0,86.7,87.0,86.66,86.8,244335.0
2017-10-27 09:30:00,87.45,87.9,86.31,86.38,63596.0,87.45,87.9,86.31,86.38,63596.0
2017-10-27 10:00:00,86.39,86.94,86.26,86.32,47643.0,86.39,86.94,86.26,86.32,47643.0
2017-10-27 11:00:00,86.32,86.44,86.13,86.38,58843.0,86.32,86.44,86.13,86.38,58843.0
2017-10-27 12:00:00,86.42,86.82,86.41,86.68,41436.0,86.42,86.82,86.41,86.68,41436.0
2017-10-27 13:00:00,86.69,86.79,86.65,86.75,39438.0,86.69,86.79,86.65,86.75,39438.0
2017-10-27 14:00:00,86.77,86.99,86.75,86.98,48531.0,86.77,86.99,86.75,86.98,48531.0
2017-10-27 15:00:00,86.96,87.23,86.83,87.19,212451.0,86.96,87.23,86.83,87.19,212451.0
2017-10-30 09:30:00,86.87,87.18,86.05,86.11,58489.0,86.87,87.18,86.05,86.11,58489.0
2017-10-30 10:00:00,86.11,86.42,86.05,86.35,89149.0,86.11,86.42,86.05,86.35,89149.0
2017-10-30 11:00:00,86.35,86.38,86.16,86.23,72258.0,86.35,86.38,86.16,86.23,72258.0
2017-10-30 12:00:00,86.23,86.34,86.19,86.23,59255.0,86.23,86.34,86.19,86.23,59255.0
2017-10-30 13:00:00,86.23,86.31,86.09,86.18,61767.0,86.23,86.31,86.09,86.18,61767.0
2017-10-30 14:00:00,86.18,86.3,86.17,86.21,71946.0,86.18,86.3,86.17,86.21,71946.0
2017-10-30 15:00:00,86.23,86.38,86.1,86.27,171254.0,86.23,86.38,86.1,86.27,171254.0
2017-10-31 09:30:00,86.58,86.6,86.23,86.33,24116.0,86.58,86.6,86.23,86.33,24116.0
2017-10-31 10:00:00,86.35,86.41,86.14,86.18,33215.0,86.35,86.41,86.14,86.18,33215.0
2017-10-31 11:00:00,86.19,86.48,86.18,86.48,34292.0,86.19,86.48,86.18,86.48,34292.0
2017-10-31 12:00:00,86.49,86.58,86.35,86.58,27853.0,86.49,86.58,86.35,86.58,27853.0
2017-10-31 13:00:00,86.59,86.68,86.54,86.56,35354.0,86.59,86.68,86.54,86.56,35354.0
2017-10-31 14:00:00,86.56,86.69,86.52,86.63,73715.0,86.56,86.69,86.52,86.63,73715.0
2017-10-31 15:00:00,86.63,86.67,86.41,86.52,142827.0,86.63,86.67,86.41,86.52,142827.0
2017-11-01 09:30:00,87.07,87.21,86.24,86.61,35121.0,87.07,87.21,86.24,86.61,35121.0
2017-11-01 10:00:00,86.61,86.7,86.28,86.4,50776.0,86.61,86.7,86.28,86.4,50776.0
2017-11-01 11:00:00,86.36,86.45,86.15,86.16,56950.0,86.36,86.45,86.15,86.16,56950.0
2017-11-01 12:00:00,86.13,86.24,85.92,85.98,58018.0,86.13,86.24,85.92,85.98,58018.0
2017-11-01 13:00:00,85.98,86.01,85.71,85.96,51189.0,85.98,86.01,85.71,85.96,51189.0
2017-11-01 14:00:00,86.03,86.21,85.93,86.16,63854.0,86.03,86.21,85.93,86.16,63854.0
2017-11-01 15:00:00,86.14,86.31,86.08,86.13,158857.0,86.14,86.31,86.08,86.13,158857.0
2017-11-02 09:30:00,86.16,86.52,86.07,86.3,27198.0,86.16,86.52,86.07,86.3,27198.0
2017-11-02 10:00:00,86.3,86.51,86.05,86.34,70493.0,86.3,86.51,86.05,86.34,70493.0
2017-11-02 11:00:00,86.34,86.64,86.34,86.58,68154.0,86.34,86.64,86.34,86.58,68154.0
2017-11-02 12:00:00,86.59,87.01,86.56,86.93,48980.0,86.59,87.01,86.56,86.93,48980.0
2017-11-02 13:00:00,86.92,87.01,86.81,86.84,44301.0,86.92,87.01,86.81,86.84,44301.0
2017-11-02 14:00:00,86.83,86.95,86.75,86.78,49350.0,86.83,86.95,86.75,86.78,49350.0
2017-11-02 15:00:00,86.77,86.98,86.71,86.95,126604.0,86.77,86.98,86.71,86.95,126604.0
2017-11-03 09:30:00,86.9,87.27,86.56,86.99,30636.0,86.9,87.27,86.56,86.99,30636.0
2017-11-03 10:00:00,86.97,87.52,86.97,87.41,48399.0,86.97,87.52,86.97,87.41,48399.0
2017-11-03 11:00:00,87.42,87.42,87.06,87.21,42184.0,87.42,87.42,87.06,87.21,42184.0
2017-11-03 12:00:00,87.23,87.25,87.09,87.11,30909.0,87.23,87.25,87.09,87.11,30909.0
2017-11-03 13:00:00,87.13,87.24,87.08,87.16,39140.0,87.13,87.24,87.08,87.16,39140.0
2017-11-03 14:00:00,87.14,87.17,86.94,86.97,60346.0,87.14,87.17,86.94,86.97,60346.0
2017-11-03 15:00:00,86.96,87.05,86.85,86.92,176284.0,86.96,87.05,86.85,86.92,176284.0
2017-11-06 09:30:00,86.96,87.13,86.02,87.07,86510.0,86.96,87.13,86.02,87.07,86510.0
2017-11-06 10:00:00,87.07,87.33,87.03,87.03,51166.0,87.07,87.33,87.03,87.03,51166.0
2017-11-06 11:00:00,87.04,87.28,87.04,87.13,37686.0,87.04,87.28,87.04,87.13,37686.0
2017-11-06 12:00:00,87.13,87.31,87.07,87.29,24382.0,87.13,87.31,87.07,87.29,24382.0
2017-11-06 13:00:00,87.31,87.33,87.09,87.32,43147.0,87.31,87.33,87.09,87.32,43147.0
2017-11-06 14:00:00,87.28,87.43,87.27,87.38,43501.0,87.28,87.43,87.27,87.38,43501.0
2017-11-06 15:00:00,87.38,87.47,87.05,87.23,166800.0,87.38,87.47,87.05,87.23,166800.0
2017-11-07 09:30:00,87.4,87.91,87.4,87.4,25028.0,87.4,87.91,87.4,87.4,25028.0
2017-11-07 10:00:00,87.44,87.68,87.17,87.66,42316.0,87.44,87.68,87.17,87.66,42316.0
2017-11-07 11:00:00,87.67,87.74,87.32,87.39,41317.0,87.67,87.74,87.32,87.39,41317.0
2017-11-07 12:00:00,87.34,87.44,87.1,87.1,42609.0,87.34,87.44,87.1,87.1,42609.0
2017-11-07 13:00:00,87.11,87.25,86.89,86.93,113191.0,87.11,87.25,86.89,86.93,113191.0
2017-11-07 14:00:00,86.96,87.0,86.75,86.91,204096.0,86.96,87.0,86.75,86.91,204096.0
2017-11-07 15:00:00,86.91,87.06,86.85,86.9,303924.0,86.91,87.06,86.85,86.9,303924.0
2017-11-08 09:30:00,86.89,87.24,86.82,86.9,25170.0,86.89,87.24,86.82,86.9,25170.0
2017-11-08 10:00:00,86.91,87.17,86.8,87.08,115017.0,86.91,87.17,86.8,87.08,115017.0
2017-11-08 11:00:00,87.08,87.21,86.99,87.06,65959.0,87.08,87.21,86.99,87.06,65959.0
2017-11-08 12:00:00,87.06,87.09,86.92,87.09,53978.0,87.06,87.09,86.92,87.09,53978.0
2017-11-08 13:00:00,87.1,87.16,86.95,87.0,46387.0,87.1,87.16,86.95,87.0,46387.0
2017-11-08 14:00:00,87.0,87.05,86.94,87.01,88325.0,87.0,87.05,86.94,87.01,88325.0
2017-11-08 15:00:00,87.02,87.24,86.97,87.05,239059.0,87.02,87.24,86.97,87.05,239059.0
2017-11-09 09:30:00,86.48,86.76,85.86,86.25,34987.0,86.48,86.76,85.86,86.25,34987.0
2017-11-09 10:00:00,86.45,86.75,86.36,86.72,50680.0,86.45,86.75,86.36,86.72,50680.0
2017-11-09 11:00:00,86.71,86.84,85.86,86.0,77831.0,86.71,86.84,85.86,86.0,77831.0
2017-11-09 12:00:00,85.97,86.05,85.68,85.98,43523.0,85.97,86.05,85.68,85.98,43523.0
2017-11-09 13:00:00,85.98,86.35,85.92,86.31,45846.0,85.98,86.35,85.92,86.31,45846.0
2017-11-09 14:00:00,86.29,86.62,86.29,86.57,65828.0,86.29,86.62,86.29,86.57,65828.0
2017-11-09 15:00:00,86.55,86.96,86.53,86.89,130981.0,86.55,86.96,86.53,86.89,130981.0
2017-11-10 09:30:00,86.41,87.15,86.28,86.95,45149.0,86.41,87.15,86.28,86.95,45149.0
2017-11-10 10:00:00,87.09,87.21,86.83,87.01,121651.0,87.09,87.21,86.83,87.01,121651.0
2017-11-10 11:00:00,87.03,87.18,86.91,87.0,151306.0,87.03,87.18,86.91,87.0,151306.0
2017-11-10 12:00:00,87.01,87.09,86.89,87.05,126875.0,87.01,87.09,86.89,87.05,126875.0
2017-11-10 13:00:00,87.07,87.16,86.96,86.99,71279.0,87.07,87.16,86.96,86.99,71279.0
2017-11-10 14:00:00,87.02,87.18,86.96,87.0,174641.0,87.02,87.18,86.96,87.0,174641.0
2017-11-10 15:00:00,87.01,87.34,86.98,87.29,337555.0,87.01,87.34,86.98,87.29,337555.0
2017-11-13 09:30:00,87.08,87.83,87.05,87.76,69061.0,87.08,87.83,87.05,87.76,69061.0
2017-11-13 10:00:00,87.79,87.91,87.4,87.71,72064.0,87.79,87.91,87.4,87.71,72064.0
2017-11-13 11:00:00,87.71,87.87,87.59,87.72,62451.0,87.71,87.87,87.59,87.72,62451.0
2017-11-13 12:00:00,87.77,87.94,87.67,87.94,46312.0,87.77,87.94,87.67,87.94,46312.0
2017-11-13 13:00:00,87.94,87.94,87.78,87.91,43331.0,87.94,87.94,87.78,87.91,43331.0
2017-11-13 14:00:00,87.92,87.92,87.67,87.7,70239.0,87.92,87.92,87.67,87.7,70239.0
2017-11-13 15:00:00,87.69,87.84,87.64,87.81,169656.0,87.69,87.84,87.64,87.81,169656.0
2017-11-14 09:30:00,87.54,87.9,87.28,87.53,49876.0,87.54,87.9,87.28,87.53,49876.0
2017-11-14 10:00:00,87.57,88.08,87.27,87.89,101675.0,87.57,88.08,87.27,87.89,101675.0
2017-11-14 11:00:00,87.89,87.99,87.7,87.95,77466.0,87.89,87.99,87.7,87.95,77466.0
2017-11-14 12:00:00,87.93,88.02,87.58,87.66,55347.0,87.93,88.02,87.58,87.66,55347.0
2017-11-14 13:00:00,87.69,87.86,87.59,87.77,67410.0,87.69,87.86,87.59,87.77,67410.0
2017-11-14 14:00:00,87.77,87.88,87.63,87.84,85042.0,87.77,87.88,87.63,87.84,85042.0
2017-11-14 15:00:00,87.84,87.86,87.53,87.76,237357.0,87.84,87.86,87.53,87.76,237357.0
2017-11-15 09:30:00,87.36,87.59,87.08,87.59,65665.0,87.36,87.59,87.08,87.59,65665.0
2017-11-15 10:00:00,87.5,87.97,87.5,87.8,50494.0,87.5,87.97,87.5,87.8,50494.0
2017-11-15 11:00:00,87.83,88.08,87.82,88.0,39177.0,87.83,88.08,87.82,88.0,39177.0
2017-11-15 12:00:00,88.0,88.06,87.88,87.97,54255.0,88.0,88.06,87.88,87.97,54255.0
2017-11-15 13:00:00,87.97,88.05,87.83,87.84,36802.0,87.97,88.05,87.83,87.84,36802.0
2017-11-15 14:00:00,87.87,87.93,87.59,87.69,87455.0,87.87,87.93,87.59,87.69,87455.0
2017-11-15 15:00:00,87.69,87.85,87.46,87.63,131565.0,87.69,87.85,87.46,87.63,131565.0
2017-11-16 09:30:00,88.06,89.23,87.91,89.23,58375.0,88.06,89.23,87.91,89.23,58375.0
2017-11-16 10:00:00,89.2,89.21,88.72,88.74,163042.0,89.2,89.21,88.72,88.74,163042.0
2017-11-16 11:00:00,88.78,88.91,88.64,88.64,102674.0,88.78,88.91,88.64,88.64,102674.0
2017-11-16 12:00:00,88.66,89.03,88.66,88.96,41989.0,88.66,89.03,88.66,88.96,41989.0
2017-11-16 13:00:00,88.97,89.05,88.61,88.69,54779.0,88.97,89.05,88.61,88.69,54779.0
2017-11-16 14:00:00,88.7,88.93,88.7,88.79,114900.0,88.7,88.93,88.7,88.79,114900.0
2017-11-16 15:00:00,88.77,89.08,88.7,89.04,253019.0,88.77,89.08,88.7,89.04,253019.0
2017-11-17 09:30:00,88.89,89.4,88.6,88.92,70468.0,88.89,89.4,88.6,88.92,70468.0
2017-11-17 10:00:00,88.96,89.17,88.76,88.82,80031.0,88.96,89.17,88.76,88.82,80031.0
2017-11-17 11:00:00,88.81,88.86,88.59,88.73,45048.0,88.81,88.86,88.59,88.73,45048.0
2017-11-17 12:00:00,88.71,88.77,88.67,88.7,38877.0,88.71,88.77,88.67,88.7,38877.0
2017-11-17 13:00:00,88.7,88.72,88.46,88.61,72691.0,88.7,88.72,88.46,88.61,72691.0
2017-11-17 14:00:00,88.59,88.77,88.58,88.68,93992.0,88.59,88.77,88.58,88.68,93992.0
2017-11-17 15:00:00,88.69,88.72,88.35,88.37,188466.0,88.69,88.72,88.35,88.37,188466.0
2017-11-20 09:30:00,88.51,88.85,88.42,88.58,68832.0,88.51,88.85,88.42,88.58,68832.0
2017-11-20 10:00:00,88.61,88.91,88.47,88.8,93106.0,88.61,88.91,88.47,88.8,93106.0
2017-11-20 11:00:00,88.82,89.03,88.79,88.92,70177.0,88.82,89.03,88.79,88.92,70177.0
2017-11-20 12:00:00,88.94,88.99,88.82,88.85,39003.0,88.94,88.99,88.82,88.85,39003.0
2017-11-20 13:00:00,88.87,89.03,88.8,88.82,57559.0,88.87,89.03,88.8,88.82,57559.0
2017-11-20 14:00:00,88.83,88.89,88.77,88.85,38043.0,88.83,88.89,88.77,88.85,38043.0
2017-11-20 15:00:00,88.84,89.0,88.76,88.88,145476.0,88.84,89.0,88.76,88.88,145476.0
2017-11-21 09:30:00,89.28,89.5,89.05,89.49,19428.0,89.28,89.5,89.05,89.49,19428.0
2017-11-21 10:00:00,89.49,89.66,89.39,89.43,44621.0,89.49,89.66,89.39,89.43,44621.0
2017-11-21 11:00:00,89.43,89.79,89.43,89.76,49857.0,89.43,89.79,89.43,89.76,49857.0
2017-11-21 12:00:00,89.77,89.81,89.32,89.41,31899.0,89.77,89.81,89.32,89.41,31899.0
2017-11-21 13:00:00,89.41,89.46,89.38,89.42,42288.0,89.41,89.46,89.38,89.42,42288.0
2017-11-21 14:00:00,89.4,89.48,89.34,89.34,43579.0,89.4,89.48,89.34,89.34,43579.0
2017-11-21 15:00:00,89.34,89.55,89.3,89.37,177257.0,89.34,89.55,89.3,89.37,177257.0
2017-11-22 09:30:00,89.29,89.49,88.88,89.33,52329.0,89.29,89.49,88.88,89.33,52329.0
2017-11-22 10:00:00,89.36,89.56,89.13,89.44,44300.0,89.36,89.56,89.13,89.44,44300.0
2017-11-22 11:00:00,89.42,89.52,89.31,89.34,49435.0,89.42,89.52,89.31,89.34,49435.0
2017-11-22 12:00:00,89.33,89.35,89.19,89.28,30131.0,89.33,89.35,89.19,89.28,30131.0
2017-11-22 13:00:00,89.26,89.34,89.18,89.2,29350.0,89.26,89.34,89.18,89.2,29350.0
2017-11-22 14:00:00,89.2,89.4,89.14,89.34,42324.0,89.2,89.4,89.14,89.34,42324.0
2017-11-22 15:00:00,89.35,89.43,89.25,89.34,108103.0,89.35,89.43,89.25,89.34,108103.0
2017-11-24 09:30:00,89.55,89.86,89.46,89.65,22170.0,89.55,89.86,89.46,89.65,22170.0
2017-11-24 10:00:00,89.69,89.83,89.57,89.76,53929.0,89.69,89.83,89.57,89.76,53929.0
2017-11-24 11:00:00,89.78,90.19,89.72,90.11,50522.0,89.78,90.19,89.72,90.11,50522.0
2017-11-24 12:00:00,90.1,90.33,90.07,90.14,98471.0,90.1,90.33,90.07,90.14,98471.0
2017-11-27 09:30:00,90.08,90.08,89.08,89.43,79854.0,90.08,90.08,89.08,89.43,79854.0
2017-11-27 10:00:00,89.43,89.79,89.42,89.7,112432.0,89.43,89.79,89.42,89.7,112432.0
2017-11-27 11:00:00,89.73,89.76,89.36,89.56,57754.0,89.73,89.76,89.36,89.56,57754.0
2017-11-27 12:00:00,89.56,89.68,89.4,89.42,76973.0,89.56,89.68,89.4,89.42,76973.0
2017-11-27 13:00:00,89.44,89.47,89.38,89.4,41965.0,89.44,89.47,89.38,89.4,41965.0
2017-11-27 14:00:00,89.4,89.4,89.24,89.27,100929.0,89.4,89.4,89.24,89.27,100929.0
2017-11-27 15:00:00,89.25,89.31,89.11,89.23,202730.0,89.25,89.31,89.11,89.23,202730.0
2017-11-28 09:30:00,89.82,90.31,89.3,89.51,54304.0,89.82,90.31,89.3,89.51,54304.0
2017-11-28 10:00:00,89.51,89.59,89.3,89.55,107756.0,89.51,89.59,89.3,89.55,107756.0
2017-11-28 11:00:00,89.56,89.83,89.48,89.73,123051.0,89.56,89.83,89.48,89.73,123051.0
2017-11-28 12:00:00,89.74,90.03,89.74,89.97,78882.0,89.74,90.03,89.74,89.97,78882.0
2017-11-28 13:00:00,90.0,90.07,89.71,89.78,39075.0,90.0,90.07,89.71,89.78,39075.0
2017-11-28 14:00:00,89.78,90.01,89.7,89.94,71074.0,89.78,90.01,89.7,89.94,71074.0
2017-11-28 15:00:00,89.92,90.08,89.66,89.82,197633.0,89.92,90.08,89.66,89.82,197633.0
2017-11-29 09:30:00,89.7,89.74,88.26,88.57,62996.0,89.7,89.74,88.26,88.57,62996.0
2017-11-29 10:00:00,88.52,88.52,87.31,87.52,151213.0,88.52,88.52,87.31,87.52,151213.0
2017-11-29 11:00:00,87.52,87.76,86.83,86.9,116507.0,87.52,87.76,86.83,86.9,116507.0
2017-11-29 12:00:00,86.87,87.56,86.81,87.18,117647.0,86.87,87.56,86.81,87.18,117647.0
2017-11-29 13:00:00,87.18,87.21,86.67,86.7,136797.0,87.18,87.21,86.67,86.7,136797.0
2017-11-29 14:00:00,86.73,86.84,86.47,86.59,183043.0,86.73,86.84,86.47,86.59,183043.0
2017-11-29 15:00:00,86.59,86.96,86.58,86.66,390673.0,86.59,86.96,86.58,86.66,390673.0
2017-11-30 09:30:00,94.7,94.8,91.26,91.5,439198.0,94.7,94.8,91.26,91.5,439198.0
2017-11-30 10:00:00,91.49,92.68,91.04,92.13,373811.0,91.49,92.68,91.04,92.13,373811.0
2017-11-30 11:00:00,92.15,92.2,91.05,91.84,261757.0,92.15,92.2,91.05,91.84,261757.0
2017-11-30 12:00:00,91.79,91.84,91.35,91.53,158860.0,91.79,91.84,91.35,91.53,158860.0
2017-11-30 13:00:00,91.55,91.78,91.37,91.48,112437.0,91.55,91.78,91.37,91.48,112437.0
2017-11-30 14:00:00,91.49,91.53,91.04,91.22,172125.0,91.49,91.53,91.04,91.22,172125.0
2017-11-30 15:00:00,91.23,91.24,90.36,90.38,445763.0,91.23,91.24,90.36,90.38,445763.0
2017-12-01 09:30:00,90.44,91.19,89.61,89.79,115520.0,90.44,91.19,89.61,89.79,115520.0
2017-12-01 10:00:00,89.76,89.86,89.2,89.83,222422.0,89.76,89.86,89.2,89.83,222422.0
2017-12-01 11:00:00,89.83,89.9,88.29,89.29,245173.0,89.83,89.9,88.29,89.29,245173.0
2017-12-01 12:00:00,89.28,89.89,89.07,89.84,135360.0,89.28,89.89,89.07,89.84,135360.0
2017-12-01 13:00:00,89.82,89.99,89.57,89.92,100908.0,89.82,89.99,89.57,89.92,100908.0
2017-12-01 14:00:00,89.9,90.16,89.76,90.02,132834.0,89.9,90.16,89.76,90.02,132834.0
2017-12-01 15:00:00,90.01,90.42,89.67,90.32,396199.0,90.01,90.42,89.67,90.32,396199.0
2017-12-04 09:30:00,90.62,91.45,89.87,90.07,77906.0,90.62,91.45,89.87,90.07,77906.0
2017-12-04 10:00:00,90.07,90.16,88.51,88.64,190305.0,90.07,90.16,88.51,88.64,190305.0
2017-12-04 11:00:00,88.68,89.12,88.37,89.04,92607.0,88.68,89.12,88.37,89.04,92607.0
2017-12-04 12:00:00,89.04,89.41,88.98,89.39,49441.0,89.04,89.41,88.98,89.39,49441.0
2017-12-04 13:00:00,89.37,89.52,88.86,88.99,61666.0,89.37,89.52,88.86,88.99,61666.0
2017-12-04 14:00:00,88.99,88.99,88.06,88.1,116666.0,88.99,88.99,88.06,88.1,116666.0
2017-12-04 15:00:00,88.09,88.09,87.71,87.72,252842.0,88.09,88.09,87.71,87.72,252842.0
2017-12-05 09:30:00,87.46,88.39,87.01,88.2,63628.0,87.46,88.39,87.01,88.2,63628.0
2017-12-05 10:00:00,88.19,89.01,88.19,88.48,92845.0,88.19,89.01,88.19,88.48,92845.0
2017-12-05 11:00:00,88.49,88.97,88.05,88.07,104962.0,88.49,88.97,88.05,88.07,104962.0
2017-12-05 12:00:00,88.05,88.17,87.84,87.88,58450.0,88.05,88.17,87.84,87.88,58450.0
2017-12-05 13:00:00,87.87,87.99,87.65,87.81,71033.0,87.87,87.99,87.65,87.81,71033.0
2017-12-05 14:00:00,87.81,87.88,87.13,87.27,133144.0,87.81,87.88,87.13,87.27,133144.0
2017-12-05 15:00:00,87.27,87.64,87.21,87.36,234694.0,87.27,87.64,87.21,87.36,234694.0
2017-12-06 09:30:00,87.27,87.89,86.77,87.75,57987.0,87.27,87.89,86.77,87.75,57987.0
2017-12-06 10:00:00,87.79,87.92,87.47,87.89,80186.0,87.79,87.92,87.47,87.89,80186.0
2017-12-06 11:00:00,87.89,88.2,87.81,88.09,69540.0,87.89,88.2,87.81,88.09,69540.0
2017-12-06 12:00:00,88.05,88.21,87.8,88.13,73049.0,88.05,88.21,87.8,88.13,73049.0
2017-12-06 13:00:00,88.12,88.65,88.11,88.3,105399.0,88.12,88.65,88.11,88.3,105399.0
2017-12-06 14:00:00,88.3,88.67,88.29,88.65,94103.0,88.3,88.67,88.29,88.65,94103.0
2017-12-06 15:00:00,88.66,88.79,88.56,88.64,250592.0,88.66,88.79,88.56,88.64,250592.0
2017-12-07 09:30:00,89.05,89.37,88.55,88.87,50348.0,89.05,89.37,88.55,88.87,50348.0
2017-12-07 10:00:00,88.81,89.77,88.72,89.48,90274.0,88.81,89.77,88.72,89.48,90274.0
2017-12-07 11:00:00,89.53,90.16,89.42,90.13,78629.0,89.53,90.16,89.42,90.13,78629.0
2017-12-07 12:00:00,90.16,90.24,89.73,90.06,101669.0,90.16,90.24,89.73,90.06,101669.0
2017-12-07 13:00:00,90.06,90.33,90.06,90.18,88003.0,90.06,90.33,90.06,90.18,88003.0
2017-12-07 14:00:00,90.19,90.54,90.12,90.4,134067.0,90.19,90.54,90.12,90.4,134067.0
2017-12-07 15:00:00,90.43,90.5,90.26,90.33,303686.0,90.43,90.5,90.26,90.33,303686.0
2017-12-08 09:30:00,90.67,91.32,90.33,91.04,57352.0,90.67,91.32,90.33,91.04,57352.0
2017-12-08 10:00:00,91.07,91.18,90.5,90.67,96459.0,91.07,91.18,90.5,90.67,96459.0
2017-12-08 11:00:00,90.67,90.72,90.32,90.52,94753.0,90.67,90.72,90.32,90.52,94753.0
2017-12-08 12:00:00,90.53,90.85,90.47,90.75,63868.0,90.53,90.85,90.47,90.75,63868.0
2017-12-08 13:00:00,90.75,91.04,90.72,90.88,63696.0,90.75,91.04,90.72,90.88,63696.0
2017-12-08 14:00:00,90.89,90.95,90.45,90.66,117832.0,90.89,90.95,90.45,90.66,117832.0
2017-12-08 15:00:00,90.66,90.8,90.44,90.53,260557.0,90.66,90.8,90.44,90.53,260557.0
2017-12-11 09:30:00,90.42,91.0,90.01,90.94,59960.0,90.42,91.0,90.01,90.94,59960.0
2017-12-11 10:00:00,90.95,90.99,90.16,90.37,87732.0,90.95,90.99,90.16,90.37,87732.0
2017-12-11 11:00:00,90.37,90.39,89.43,89.71,130098.0,90.37,90.39,89.43,89.71,130098.0
2017-12-11 12:00:00,89.75,90.16,89.72,90.05,42405.0,89.75,90.16,89.72,90.05,42405.0
2017-12-11 13:00:00,90.06,90.07,89.72,89.83,47764.0,90.06,90.07,89.72,89.83,47764.0
2017-12-11 14:00:00,89.85,89.88,89.61,89.72,75965.0,89.85,89.88,89.61,89.72,75965.0
2017-12-11 15:00:00,89.69,89.74,89.51,89.56,247855.0,89.69,89.74,89.51,89.56,247855.0
2017-12-12 09:30:00,87.39,88.53,86.77,88.08,180177.0,87.39,88.53,86.77,88.08,180177.0
2017-12-12 10:00:00,88.14,88.31,87.7,88.2,88565.0,88.14,88.31,87.7,88.2,88565.0
2017-12-12 11:00:00,88.25,88.34,87.99,88.29,89949.0,88.25,88.34,87.99,88.29,89949.0
2017-12-12 12:00:00,88.3,88.44,87.99,88.14,77250.0,88.3,88.44,87.99,88.14,77250.0
2017-12-12 13:00:00,88.14,88.22,87.32,87.39,136167.0,88.14,88.22,87.32,87.39,136167.0
2017-12-12 14:00:00,87.37,87.81,87.24,87.64,132478.0,87.37,87.81,87.24,87.64,132478.0
2017-12-12 15:00:00,87.63,87.83,87.43,87.59,331662.0,87.63,87.83,87.43,87.59,331662.0
2017-12-13 09:30:00,88.05,89.08,87.88,88.68,68789.0,88.05,89.08,87.88,88.68,68789.0
2017-12-13 10:00:00,88.64,89.12,88.6,89.11,137067.0,88.64,89.12,88.6,89.11,137067.0
2017-12-13 11:00:00,89.15,89.2,88.83,89.02,115088.0,89.15,89.2,88.83,89.02,115088.0
2017-12-13 12:00:00,88.99,89.02,88.63,88.8,56730.0,88.99,89.02,88.63,88.8,56730.0
2017-12-13 13:00:00,88.79,88.84,88.36,88.44,59445.0,88.79,88.84,88.36,88.44,59445.0
2017-12-13 14:00:00,88.47,88.79,88.4,88.6,99567.0,88.47,88.79,88.4,88.6,99567.0
2017-12-13 15:00:00,88.58,88.59,88.22,88.25,211579.0,88.58,88.59,88.22,88.25,211579.0
2017-12-14 09:30:00,88.5,89.03,88.35,88.55,57432.0,88.5,89.03,88.35,88.55,57432.0
2017-12-14 10:00:00,88.51,88.76,88.3,88.6,81580.0,88.51,88.76,88.3,88.6,81580.0
2017-12-14 11:00:00,88.6,88.6,88.02,88.03,70060.0,88.6,88.6,88.02,88.03,70060.0
2017-12-14 12:00:00,88.01,88.26,87.87,87.93,54329.0,88.01,88.26,87.87,87.93,54329.0
2017-12-14 13:00:00,87.95,87.98,87.63,87.72,57617.0,87.95,87.98,87.63,87.72,57617.0
2017-12-14 14:00:00,87.78,87.93,87.53,87.93,77740.0,87.78,87.93,87.53,87.93,77740.0
2017-12-14 15:00:00,87.95,88.22,87.86,87.99,254424.0,87.95,88.22,87.86,87.99,254424.0
2017-12-15 09:30:00,88.16,88.47,87.51,87.81,184006.0,88.16,88.47,87.51,87.81,184006.0
2017-12-15 10:00:00,87.84,88.23,87.71,88.12,76690.0,87.84,88.23,87.71,88.12,76690.0
2017-12-15 11:00:00,88.14,88.24,87.81,88.02,139348.0,88.14,88.24,87.81,88.02,139348.0
2017-12-15 12:00:00,88.02,88.07,87.95,88.05,100955.0,88.02,88.07,87.95,88.05,100955.0
2017-12-15 13:00:00,88.05,88.38,87.94,88.16,92766.0,88.05,88.38,87.94,88.16,92766.0
2017-12-15 14:00:00,88.13,88.38,87.96,88.26,85931.0,88.13,88.38,87.96,88.26,85931.0
2017-12-15 15:00:00,88.24,88.84,87.51,87.86,802457.0,88.24,88.84,87.51,87.86,802457.0
2017-12-18 09:30:00,88.7,89.54,88.56,89.31,111869.0,88.7,89.54,88.56,89.31,111869.0
2017-12-18 10:00:00,89.33,89.41,88.58,88.87,108286.0,89.33,89.41,88.58,88.87,108286.0
2017-12-18 11:00:00,88.85,88.86,88.47,88.74,95363.0,88.85,88.86,88.47,88.74,95363.0
2017-12-18 12:00:00,88.78,88.84,88.21,88.26,107348.0,88.78,88.84,88.21,88.26,107348.0
2017-12-18 13:00:00,88.25,88.28,87.91,87.93,124775.0,88.25,88.28,87.91,87.93,124775.0
2017-12-18 14:00:00,87.93,88.11,87.71,88.09,133662.0,87.93,88.11,87.71,88.09,133662.0
2017-12-18 15:00:00,88.08,88.2,87.79,87.93,347207.0,88.08,88.2,87.79,87.93,347207.0
2017-12-19 09:30:00,87.87,88.25,87.41,87.8,82542.0,87.87,88.25,87.41,87.8,82542.0
2017-12-19 10:00:00,87.84,88.13,87.69,87.9,99454.0,87.84,88.13,87.69,87.9,99454.0
2017-12-19 11:00:00,87.9,88.31,87.85,87.95,84388.0,87.9,88.31,87.85,87.95,84388.0
2017-12-19 12:00:00,87.97,88.02,87.68,87.91,74485.0,87.97,88.02,87.68,87.91,74485.0
2017-12-19 13:00:00,87.91,87.94,87.73,87.89,50812.0,87.91,87.94,87.73,87.89,50812.0
2017-12-19 14:00:00,87.89,88.13,87.79,88.0,120537.0,87.89,88.13,87.79,88.0,120537.0
2017-12-19 15:00:00,87.98,88.55,87.94,88.36,383276.0,87.98,88.55,87.94,88.36,383276.0
2017-12-20 09:30:00,88.46,88.46,87.37,87.72,44732.0,88.46,88.46,87.37,87.72,44732.0
2017-12-20 10:00:00,87.76,87.8,86.94,87.03,56590.0,87.76,87.8,86.94,87.03,56590.0
2017-12-20 11:00:00,87.08,87.23,86.98,87.17,42917.0,87.08,87.23,86.98,87.17,42917.0
2017-12-20 12:00:00,87.19,87.32,87.11,87.17,42353.0,87.19,87.32,87.11,87.17,42353.0
2017-12-20 13:00:00,87.17,87.43,87.17,87.22,48835.0,87.17,87.43,87.17,87.22,48835.0
2017-12-20 14:00:00,87.21,87.23,87.01,87.15,91475.0,87.21,87.23,87.01,87.15,91475.0
2017-12-20 15:00:00,87.13,87.23,87.06,87.1,161860.0,87.13,87.23,87.06,87.1,161860.0
2017-12-21 09:30:00,87.58,87.81,87.2,87.31,31594.0,87.58,87.81,87.2,87.31,31594.0
2017-12-21 10:00:00,87.37,87.44,86.94,86.97,38528.0,87.37,87.44,86.94,86.97,38528.0
2017-12-21 11:00:00,86.95,87.22,86.93,87.01,29697.0,86.95,87.22,86.93,87.01,29697.0
2017-12-21 12:00:00,87.01,87.05,86.67,86.84,32488.0,87.01,87.05,86.67,86.84,32488.0
2017-12-21 13:00:00,86.83,86.87,86.74,86.78,23814.0,86.83,86.87,86.74,86.78,23814.0
2017-12-21 14:00:00,86.78,86.8,86.35,86.35,64586.0,86.78,86.8,86.35,86.35,64586.0
2017-12-21 15:00:00,86.36,86.56,86.23,86.49,195056.0,86.36,86.56,86.23,86.49,195056.0
2017-12-22 09:30:00,86.4,86.4,85.34,86.09,72380.0,86.4,86.4,85.34,86.09,72380.0
2017-12-22 10:00:00,86.09,86.11,85.59,85.63,96101.0,86.09,86.11,85.59,85.63,96101.0
2017-12-22 11:00:00,85.65,85.77,85.52,85.6,45085.0,85.65,85.77,85.52,85.6,45085.0
2017-12-22 12:00:00,85.6,85.67,85.49,85.62,40301.0,85.6,85.67,85.49,85.62,40301.0
2017-12-22 13:00:00,85.61,85.76,85.6,85.62,59961.0,85.61,85.76,85.6,85.62,59961.0
2017-12-22 14:00:00,85.62,85.76,85.58,85.71,92816.0,85.62,85.76,85.58,85.71,92816.0
2017-12-22 15:00:00,85.7,85.87,85.64,85.81,213706.0,85.7,85.87,85.64,85.81,213706.0
2017-12-26 09:30:00,85.65,85.91,85.22,85.65,42291.0,85.65,85.91,85.22,85.65,42291.0
2017-12-26 10:00:00,85.69,85.79,85.52,85.58,51055.0,85.69,85.79,85.52,85.58,51055.0
2017-12-26 11:00:00,85.58,85.69,85.51,85.65,101399.0,85.58,85.69,85.51,85.65,101399.0
2017-12-26 12:00:00,85.66,85.77,85.62,85.63,97434.0,85.66,85.77,85.62,85.63,97434.0
2017-12-26 13:00:00,85.6,85.72,85.46,85.52,103976.0,85.6,85.72,85.46,85.52,103976.0
2017-12-26 14:00:00,85.51,85.54,85.38,85.45,75367.0,85.51,85.54,85.38,85.45,75367.0
2017-12-26 15:00:00,85.47,85.52,85.28,85.35,152566.0,85.47,85.52,85.28,85.35,152566.0
2017-12-27 09:30:00,85.5,85.5,85.05,85.23,103336.0,85.5,85.5,85.05,85.23,103336.0
2017-12-27 10:00:00,85.21,86.23,85.13,85.91,307016.0,85.21,86.23,85.13,85.91,307016.0
2017-12-27 11:00:00,85.93,85.97,85.61,85.61,65050.0,85.93,85.97,85.61,85.61,65050.0
2017-12-27 12:00:00,85.63,85.78,85.62,85.68,31533.0,85.63,85.78,85.62,85.68,31533.0
2017-12-27 13:00:00,85.68,85.79,85.64,85.75,30230.0,85.68,85.79,85.64,85.75,30230.0
2017-12-27 14:00:00,85.76,85.79,85.66,85.78,41862.0,85.76,85.79,85.66,85.78,41862.0
2017-12-27 15:00:00,85.79,85.8,85.64,85.7,150008.0,85.79,85.8,85.64,85.7,150008.0
2017-12-28 09:30:00,86.0,86.04,85.55,85.55,28625.0,86.0,86.04,85.55,85.55,28625.0
2017-12-28 10:00:00,85.56,85.68,85.43,85.58,90049.0,85.56,85.68,85.43,85.58,90049.0
2017-12-28 11:00:00,85.6,85.66,85.47,85.49,46129.0,85.6,85.66,85.47,85.49,46129.0
2017-12-28 12:00:00,85.51,85.59,85.34,85.45,27277.0,85.51,85.59,85.34,85.45,27277.0
2017-12-28 13:00:00,85.44,85.51,85.33,85.4,22049.0,85.44,85.51,85.33,85.4,22049.0
2017-12-28 14:00:00,85.4,85.4,85.17,85.39,40477.0,85.4,85.4,85.17,85.39,40477.0
2017-12-28 15:00:00,85.41,85.7,85.32,85.65,164707.0,85.41,85.7,85.32,85.65,164707.0
2017-12-29 09:30:00,85.57,86.16,85.57,85.96,33461.0,85.57,86.16,85.57,85.96,33461.0
2017-12-29 10:00:00,85.91,85.98,85.54,85.56,32839.0,85.91,85.98,85.54,85.56,32839.0
2017-12-29 11:00:00,85.62,85.63,85.38,85.44,41321.0,85.62,85.63,85.38,85.44,41321.0
2017-12-29 12:00:00,85.44,85.53,85.3,85.43,42229.0,85.44,85.53,85.3,85.43,42229.0
2017-12-29 13:00:00,85.44,85.5,85.31,85.34,39407.0,85.44,85.5,85.31,85.34,39407.0
2017-12-29 14:00:00,85.37,85.58,85.37,85.51,44890.0,85.37,85.58,85.37,85.51,44890.0
2017-12-29 15:00:00,85.5,85.59,85.22,85.25,142294.0,85.5,85.59,85.22,85.25,142294.0
2018-01-02 09:30:00,85.9,86.0,85.08,85.81,64508.0,85.9,86.0,85.08,85.81,64508.0
2018-01-02 10:00:00,85.81,86.0,85.78,85.99,132743.0,85.81,86.0,85.78,85.99,132743.0
2018-01-02 11:00:00,86.0,86.13,85.8,85.89,77982.0,86.0,86.13,85.8,85.89,77982.0
2018-01-02 12:00:00,85.91,85.94,85.7,85.8,122745.0,85.91,85.94,85.7,85.8,122745.0
2018-01-02 13:00:00,85.82,85.99,85.78,85.92,48773.0,85.82,85.99,85.78,85.92,48773.0
2018-01-02 14:00:00,85.9,86.08,85.71,85.81,88309.0,85.9,86.08,85.71,85.81,88309.0
2018-01-02 15:00:00,85.78,86.09,85.73,86.03,180811.0,85.78,86.09,85.73,86.03,180811.0
2018-01-03 09:30:00,85.94,87.0,85.74,86.99,52672.0,85.94,87.0,85.74,86.99,52672.0
2018-01-03 10:00:00,86.94,87.25,86.76,86.88,84637.0,86.94,87.25,86.76,86.88,84637.0
2018-01-03 11:00:00,86.91,86.93,86.5,86.5,94199.0,86.91,86.93,86.5,86.5,94199.0
2018-01-03 12:00:00,86.53,86.8,86.5,86.74,82218.0,86.53,86.8,86.5,86.74,82218.0
2018-01-03 13:00:00,86.74,86.81,86.62,86.66,48151.0,86.74,86.81,86.62,86.66,48151.0
2018-01-03 14:00:00,86.65,87.04,86.65,86.97,55097.0,86.65,87.04,86.65,86.97,55097.0
2018-01-03 15:00:00,86.97,87.17,86.95,87.05,207759.0,86.97,87.17,86.95,87.05,207759.0
2018-01-04 09:30:00,87.25,88.56,87.05,88.46,77219.0,87.25,88.56,87.05,88.46,77219.0
2018-01-04 10:00:00,88.5,88.66,88.05,88.62,90971.0,88.5,88.66,88.05,88.62,90971.0
2018-01-04 11:00:00,88.62,88.7,88.35,88.41,79097.0,88.62,88.7,88.35,88.41,79097.0
2018-01-04 12:00:00,88.4,88.48,87.66,87.74,70935.0,88.4,88.48,87.66,87.74,70935.0
2018-01-04 13:00:00,87.74,87.95,87.69,87.81,85425.0,87.74,87.95,87.69,87.81,85425.0
2018-01-04 14:00:00,87.81,87.9,87.68,87.82,90957.0,87.81,87.9,87.68,87.82,90957.0
2018-01-04 15:00:00,87.81,87.95,87.76,87.89,234557.0,87.81,87.95,87.76,87.89,234557.0
2018-01-05 09:30:00,88.28,89.22,87.9,89.21,113403.0,88.28,89.22,87.9,89.21,113403.0
2018-01-05 10:00:00,89.22,89.4,89.03,89.3,102109.0,89.22,89.4,89.03,89.3,102109.0
2018-01-05 11:00:00,89.27,89.34,89.06,89.13,88730.0,89.27,89.34,89.06,89.13,88730.0
2018-01-05 12:00:00,89.13,89.16,88.92,88.99,43768.0,89.13,89.16,88.92,88.99,43768.0
2018-01-05 13:00:00,88.98,89.03,88.9,88.93,41518.0,88.98,89.03,88.9,88.93,41518.0
2018-01-05 14:00:00,88.93,88.97,88.8,88.87,69783.0,88.93,88.97,88.8,88.87,69783.0
2018-01-05 15:00:00,88.86,89.0,88.68,88.93,176881.0,88.86,89.0,88.68,88.93,176881.0
2018-01-08 09:30:00,88.74,89.2,88.56,89.12,52783.0,88.74,89.2,88.56,89.12,52783.0
2018-01-08 10:00:00,89.17,89.51,88.97,89.5,78212.0,89.17,89.51,88.97,89.5,78212.0
2018-01-08 11:00:00,89.48,89.71,89.41,89.46,79228.0,89.48,89.71,89.41,89.46,79228.0
2018-01-08 12:00:00,89.45,89.55,89.38,89.45,41089.0,89.45,89.55,89.38,89.45,41089.0
2018-01-08 13:00:00,89.48,89.65,89.45,89.6,37181.0,89.48,89.65,89.45,89.6,37181.0
2018-01-08 14:00:00,89.63,89.72,89.59,89.69,43635.0,89.63,89.72,89.59,89.69,43635.0
2018-01-08 15:00:00,89.71,89.92,89.65,89.77,174389.0,89.71,89.92,89.65,89.77,174389.0
2018-01-09 09:30:00,89.91,90.47,89.55,89.66,45905.0,89.91,90.47,89.55,89.66,45905.0
2018-01-09 10:00:00,89.59,89.85,89.36,89.49,60236.0,89.59,89.85,89.36,89.49,60236.0
2018-01-09 11:00:00,89.48,89.99,89.48,89.74,128319.0,89.48,89.99,89.48,89.74,128319.0
2018-01-09 12:00:00,89.74,89.82,89.59,89.78,31345.0,89.74,89.82,89.59,89.78,31345.0
2018-01-09 13:00:00,89.79,89.83,89.71,89.77,46103.0,89.79,89.83,89.71,89.77,46103.0
2018-01-09 14:00:00,89.77,89.82,89.7,89.78,62152.0,89.77,89.82,89.7,89.78,62152.0
2018-01-09 15:00:00,89.78,89.87,89.66,89.72,173472.0,89.78,89.87,89.66,89.72,173472.0
2018-01-10 09:30:00,89.28,89.6,88.84,88.99,84078.0,89.28,89.6,88.84,88.99,84078.0
2018-01-10 10:00:00,89.06,89.4,89.04,89.16,63199.0,89.06,89.4,89.04,89.16,63199.0
2018-01-10 11:00:00,89.19,89.34,88.91,89.11,31423.0,89.19,89.34,88.91,89.11,31423.0
2018-01-10 12:00:00,89.17,89.22,89.02,89.18,20024.0,89.17,89.22,89.02,89.18,20024.0
2018-01-10 13:00:00,89.19,89.44,89.06,89.36,50821.0,89.19,89.44,89.06,89.36,50821.0
2018-01-10 14:00:00,89.36,89.4,89.05,89.24,41850.0,89.36,89.4,89.05,89.24,41850.0
2018-01-10 15:00:00,89.25,89.52,89.25,89.33,176847.0,89.25,89.52,89.25,89.33,176847.0
2018-01-11 09:30:00,89.41,90.25,89.06,90.25,50110.0,89.41,90.25,89.06,90.25,50110.0
2018-01-11 10:00:00,90.25,90.41,89.56,89.65,85130.0,90.25,90.41,89.56,89.65,85130.0
2018-01-11 11:00:00,89.69,89.85,89.53,89.73,63763.0,89.69,89.85,89.53,89.73,63763.0
2018-01-11 12:00:00,89.67,89.9,89.57,89.79,45633.0,89.67,89.9,89.57,89.79,45633.0
2018-01-11 13:00:00,89.78,89.82,89.59,89.61,31994.0,89.78,89.82,89.59,89.61,31994.0
2018-01-11 14:00:00,89.63,89.66,89.45,89.54,36468.0,89.63,89.66,89.45,89.54,36468.0
2018-01-11 15:00:00,89.55,89.78,89.55,89.71,156038.0,89.55,89.78,89.55,89.71,156038.0
2018-01-12 09:30:00,89.89,90.05,89.55,89.8,27267.0,89.89,90.05,89.55,89.8,27267.0
2018-01-12 10:00:00,89.81,90.44,89.74,90.32,29278.0,89.81,90.44,89.74,90.32,29278.0
2018-01-12 11:00:00,90.32,90.35,89.96,89.96,39751.0,90.32,90.35,89.96,89.96,39751.0
2018-01-12 12:00:00,90.0,90.38,89.91,90.36,38164.0,90.0,90.38,89.91,90.36,38164.0
2018-01-12 13:00:00,90.38,90.41,90.23,90.39,30111.0,90.38,90.41,90.23,90.39,30111.0
2018-01-12 14:00:00,90.39,90.49,90.33,90.36,28642.0,90.39,90.49,90.33,90.36,28642.0
2018-01-12 15:00:00,90.36,90.6,90.32,90.37,100287.0,90.36,90.6,90.32,90.37,100287.0
2018-01-16 09:30:00,90.41,91.29,90.37,90.9,46762.0,90.41,91.29,90.37,90.9,46762.0
2018-01-16 10:00:00,90.94,90.98,90.27,90.4,106152.0,90.94,90.98,90.27,90.4,106152.0
2018-01-16 11:00:00,90.4,90.81,90.26,90.43,169124.0,90.4,90.81,90.26,90.43,169124.0
2018-01-16 12:00:00,90.44,90.57,90.2,90.4,48251.0,90.44,90.57,90.2,90.4,48251.0
2018-01-16 13:00:00,90.37,90.51,90.11,90.16,37800.0,90.37,90.51,90.11,90.16,37800.0
2018-01-16 14:00:00,90.16,90.18,89.03,89.33,112908.0,90.16,90.18,89.03,89.33,112908.0
2018-01-16 15:00:00,89.34,89.56,89.2,89.27,162265.0,89.34,89.56,89.2,89.27,162265.0
2018-01-17 09:30:00,89.94,90.29,89.82,90.14,28757.0,89.94,90.29,89.82,90.14,28757.0
2018-01-17 10:00:00,90.24,90.84,90.11,90.81,59040.0,90.24,90.84,90.11,90.81,59040.0
2018-01-17 11:00:00,90.81,91.17,90.64,90.94,63456.0,90.81,91.17,90.64,90.94,63456.0
2018-01-17 12:00:00,90.94,91.04,90.8,90.87,21093.0,90.94,91.04,90.8,90.87,21093.0
2018-01-17 13:00:00,90.87,91.05,90.83,90.98,24311.0,90.87,91.05,90.83,90.98,24311.0
2018-01-17 14:00:00,90.97,91.2,90.96,91.1,44280.0,90.97,91.2,90.96,91.1,44280.0
2018-01-17 15:00:00,91.13,91.29,90.91,91.0,154234.0,91.13,91.29,90.91,91.0,154234.0
2018-01-18 09:30:00,90.75,91.95,90.75,91.89,67538.0,90.75,91.95,90.75,91.89,67538.0
2018-01-18 10:00:00,91.87,91.94,91.47,91.66,64736.0,91.87,91.94,91.47,91.66,64736.0
2018-01-18 11:00:00,91.66,91.74,91.36,91.56,81808.0,91.66,91.74,91.36,91.56,81808.0
2018-01-18 12:00:00,91.59,91.97,91.56,91.97,49589.0,91.59,91.97,91.56,91.97,49589.0
2018-01-18 13:00:00,91.95,92.02,91.64,91.71,105316.0,91.95,92.02,91.64,91.71,105316.0
2018-01-18 14:00:00,91.69,91.75,91.47,91.51,57416.0,91.69,91.75,91.47,91.51,57416.0
2018-01-18 15:00:00,91.48,91.55,91.16,91.47,202230.0,91.48,91.55,91.16,91.47,202230.0
2018-01-19 09:30:00,91.88,92.29,91.36,92.1,132493.0,91.88,92.29,91.36,92.1,132493.0
2018-01-19 10:00:00,92.08,92.57,91.99,92.3,82731.0,92.08,92.57,91.99,92.3,82731.0
2018-01-19 11:00:00,92.3,92.57,92.14,92.38,42436.0,92.3,92.57,92.14,92.38,42436.0
2018-01-19 12:00:00,92.4,92.55,92.35,92.44,41015.0,92.4,92.55,92.35,92.44,41015.0
2018-01-19 13:00:00,92.45,92.57,92.29,92.46,69619.0,92.45,92.57,92.29,92.46,69619.0
2018-01-19 14:00:00,92.44,92.66,92.42,92.44,63228.0,92.44,92.66,92.42,92.44,63228.0
2018-01-19 15:00:00,92.42,92.69,92.28,92.6,214567.0,92.42,92.69,92.28,92.6,214567.0
2018-01-22 09:30:00,92.47,92.77,92.04,92.49,48182.0,92.47,92.77,92.04,92.49,48182.0
2018-01-22 10:00:00,92.5,93.03,92.4,92.8,87348.0,92.5,93.03,92.4,92.8,87348.0
2018-01-22 11:00:00,92.79,93.36,92.79,93.33,47621.0,92.79,93.36,92.79,93.33,47621.0
2018-01-22 12:00:00,93.34,93.49,93.24,93.42,49708.0,93.34,93.49,93.24,93.42,49708.0
2018-01-22 13:00:00,93.36,93.41,93.02,93.03,40475.0,93.36,93.41,93.02,93.03,40475.0
2018-01-22 14:00:00,93.06,93.08,92.82,92.83,54369.0,93.06,93.08,92.82,92.83,54369.0
2018-01-22 15:00:00,92.83,93.03,92.71,92.95,152602.0,92.83,93.03,92.71,92.95,152602.0
2018-01-23 09:30:00,93.02,93.02,92.5,92.68,22801.0,93.02,93.02,92.5,92.68,22801.0
2018-01-23 10:00:00,92.59,93.11,92.59,93.05,32976.0,92.59,93.11,92.59,93.05,32976.0
2018-01-23 11:00:00,93.09,93.12,92.85,92.97,63275.0,93.09,93.12,92.85,92.97,63275.0
2018-01-23 12:00:00,92.97,93.15,92.87,93.13,43839.0,92.97,93.15,92.87,93.13,43839.0
2018-01-23 13:00:00,93.12,93.4,93.1,93.34,30847.0,93.12,93.4,93.1,93.34,30847.0
2018-01-23 14:00:00,93.33,93.36,93.01,93.31,39324.0,93.33,93.36,93.01,93.31,39324.0
2018-01-23 15:00:00,93.27,93.46,93.18,93.38,112780.0,93.27,93.46,93.18,93.38,112780.0
2018-01-24 09:30:00,93.83,94.14,93.41,93.9,42075.0,93.83,94.14,93.41,93.9,42075.0
2018-01-24 10:00:00,93.86,94.0,93.5,93.5,54727.0,93.86,94.0,93.5,93.5,54727.0
2018-01-24 11:00:00,93.56,93.61,92.89,93.22,40698.0,93.56,93.61,92.89,93.22,40698.0
2018-01-24 12:00:00,93.24,93.47,93.16,93.45,47182.0,93.24,93.47,93.16,93.45,47182.0
2018-01-24 13:00:00,93.43,93.46,92.81,93.07,34910.0,93.43,93.46,92.81,93.07,34910.0
2018-01-24 14:00:00,93.08,93.18,92.87,92.87,51784.0,93.08,93.18,92.87,92.87,51784.0
2018-01-24 15:00:00,92.92,93.11,92.72,92.84,138923.0,92.92,93.11,92.72,92.84,138923.0
2018-01-25 09:30:00,93.16,93.69,92.57,92.57,34761.0,93.16,93.69,92.57,92.57,34761.0
2018-01-25 10:00:00,92.52,92.85,92.49,92.62,41027.0,92.52,92.85,92.49,92.62,41027.0
2018-01-25 11:00:00,92.63,92.95,92.62,92.84,30156.0,92.63,92.95,92.62,92.84,30156.0
2018-01-25 12:00:00,92.8,92.87,92.4,92.4,36953.0,92.8,92.87,92.4,92.4,36953.0
2018-01-25 13:00:00,92.41,92.64,92.34,92.34,36077.0,92.41,92.64,92.34,92.34,36077.0
2018-01-25 14:00:00,92.36,92.38,91.85,91.93,69562.0,92.36,92.38,91.85,91.93,69562.0
2018-01-25 15:00:00,91.91,91.99,91.71,91.91,187998.0,91.91,91.99,91.71,91.91,187998.0
2018-01-26 09:30:00,92.43,93.01,92.33,92.55,37479.0,92.43,93.01,92.33,92.55,37479.0
2018-01-26 10:00:00,92.56,92.68,92.16,92.34,56890.0,92.56,92.68,92.16,92.34,56890.0
2018-01-26 11:00:00,92.37,92.53,92.28,92.42,49119.0,92.37,92.53,92.28,92.42,49119.0
2018-01-26 12:00:00,92.42,92.62,92.36,92.55,56482.0,92.42,92.62,92.36,92.55,56482.0
2018-01-26 13:00:00,92.56,92.91,92.52,92.82,51417.0,92.56,92.91,92.52,92.82,51417.0
2018-01-26 14:00:00,92.82,92.83,92.64,92.79,55047.0,92.82,92.83,92.64,92.79,55047.0
2018-01-26 15:00:00,92.8,93.08,92.78,92.95,173544.0,92.8,93.08,92.78,92.95,173544.0
2018-01-29 09:30:00,92.52,92.99,92.2,92.5,31389.0,92.52,92.99,92.2,92.5,31389.0
2018-01-29 10:00:00,92.48,92.64,92.05,92.24,50960.0,92.48,92.64,92.05,92.24,50960.0
2018-01-29 11:00:00,92.25,92.4,92.03,92.33,51695.0,92.25,92.4,92.03,92.33,51695.0
2018-01-29 12:00:00,92.35,92.46,92.23,92.4,35808.0,92.35,92.46,92.23,92.4,35808.0
2018-01-29 13:00:00,92.35,92.43,91.92,91.97,36816.0,92.35,92.43,91.92,91.97,36816.0
2018-01-29 14:00:00,91.93,91.99,91.57,91.6,84639.0,91.93,91.99,91.57,91.6,84639.0
2018-01-29 15:00:00,91.57,91.83,91.2,91.26,268158.0,91.57,91.83,91.2,91.26,268158.0
2018-01-30 09:30:00,91.23,91.75,91.0,91.14,62984.0,91.23,91.75,91.0,91.14,62984.0
2018-01-30 10:00:00,91.12,91.59,90.99,91.46,85874.0,91.12,91.59,90.99,91.46,85874.0
2018-01-30 11:00:00,91.5,91.92,91.35,91.57,83791.0,91.5,91.92,91.35,91.57,83791.0
2018-01-30 12:00:00,91.54,91.69,91.24,91.34,54449.0,91.54,91.69,91.24,91.34,54449.0
2018-01-30 13:00:00,91.36,91.66,91.18,91.6,53642.0,91.36,91.66,91.18,91.6,53642.0
2018-01-30 14:00:00,91.58,91.74,91.15,91.2,55581.0,91.58,91.74,91.15,91.2,55581.0
2018-01-30 15:00:00,91.19,91.57,91.17,91.34,123129.0,91.19,91.57,91.17,91.34,123129.0
2018-01-31 09:30:00,91.51,91.85,91.27,91.38,71246.0,91.51,91.85,91.27,91.38,71246.0
2018-01-31 10:00:00,91.43,92.37,91.35,92.01,106296.0,91.43,92.37,91.35,92.01,106296.0
2018-01-31 11:00:00,92.07,92.53,91.96,92.28,64399.0,92.07,92.53,91.96,92.28,64399.0
2018-01-31 12:00:00,92.25,92.57,92.25,92.52,42594.0,92.25,92.57,92.25,92.52,42594.0
2018-01-31 13:00:00,92.57,92.91,92.39,92.4,54497.0,92.57,92.91,92.39,92.4,54497.0
2018-01-31 14:00:00,92.4,92.71,92.07,92.3,84811.0,92.4,92.71,92.07,92.3,84811.0
2018-01-31 15:00:00,92.29,92.76,92.03,92.61,247483.0,92.29,92.76,92.03,92.61,247483.0
2018-02-01 09:30:00,91.89,92.94,91.85,91.98,79946.0,91.89,92.94,91.85,91.98,79946.0
2018-02-01 10:00:00,91.98,92.33,91.68,92.11,73178.0,91.98,92.33,91.68,92.11,73178.0
2018-02-01 11:00:00,92.1,92.13,91.52,91.68,110769.0,92.1,92.13,91.52,91.68,110769.0
2018-02-01 12:00:00,91.7,91.95,91.56,91.94,37223.0,91.7,91.95,91.56,91.94,37223.0
2018-02-01 13:00:00,91.94,92.12,91.51,91.55,53275.0,91.94,92.12,91.51,91.55,53275.0
2018-02-01 14:00:00,91.55,91.68,90.93,90.96,123202.0,91.55,91.68,90.93,90.96,123202.0
2018-02-01 15:00:00,91.0,91.45,90.89,91.38,226514.0,91.0,91.45,90.89,91.38,226514.0
2018-02-02 09:30:00,90.83,91.57,90.83,91.01,60115.0,90.83,91.57,90.83,91.01,60115.0
2018-02-02 10:00:00,91.05,91.19,90.65,90.93,69847.0,91.05,91.19,90.65,90.93,69847.0
2018-02-02 11:00:00,90.89,91.08,90.57,90.57,67769.0,90.89,91.08,90.57,90.57,67769.0
2018-02-02 12:00:00,90.57,91.16,90.52,90.85,60400.0,90.57,91.16,90.52,90.85,60400.0
2018-02-02 13:00:00,90.82,90.91,90.44,90.61,52710.0,90.82,90.91,90.44,90.61,52710.0
2018-02-02 14:00:00,90.6,90.68,90.28,90.38,103981.0,90.6,90.68,90.28,90.38,103981.0
2018-02-02 15:00:00,90.33,90.5,90.14,90.17,206981.0,90.33,90.5,90.14,90.17,206981.0
2018-02-05 09:30:00,89.92,90.47,89.01,90.44,64430.0,89.92,90.47,89.01,90.44,64430.0
2018-02-05 10:00:00,90.4,91.37,90.33,90.77,69610.0,90.4,91.37,90.33,90.77,69610.0
2018-02-05 11:00:00,90.81,91.02,90.73,91.02,62901.0,90.81,91.02,90.73,91.02,62901.0
2018-02-05 12:00:00,91.0,91.0,90.7,90.76,99341.0,91.0,91.0,90.7,90.76,99341.0
2018-02-05 13:00:00,90.73,90.78,90.04,90.31,93351.0,90.73,90.78,90.04,90.31,93351.0
2018-02-05 14:00:00,90.3,90.33,89.33,89.37,139820.0,90.3,90.33,89.33,89.37,139820.0
2018-02-05 15:00:00,89.35,89.46,87.62,87.62,457616.0,89.35,89.46,87.62,87.62,457616.0
2018-02-06 09:30:00,86.6,87.58,83.83,86.83,157331.0,86.6,87.58,83.83,86.83,157331.0
2018-02-06 10:00:00,86.94,87.61,85.74,86.32,163901.0,86.94,87.61,85.74,86.32,163901.0
2018-02-06 11:00:00,86.28,86.7,85.87,86.35,102929.0,86.28,86.7,85.87,86.35,102929.0
2018-02-06 12:00:00,86.34,87.54,86.32,87.2,74052.0,86.34,87.54,86.32,87.2,74052.0
2018-02-06 13:00:00,87.06,87.14,86.29,86.36,83646.0,87.06,87.14,86.29,86.36,83646.0
2018-02-06 14:00:00,86.43,87.22,85.8,87.17,153664.0,86.43,87.22,85.8,87.17,153664.0
2018-02-06 15:00:00,87.19,87.92,86.92,87.45,504240.0,87.19,87.92,86.92,87.45,504240.0
2018-02-07 09:30:00,86.89,87.15,86.0,86.77,78600.0,86.89,87.15,86.0,86.77,78600.0
2018-02-07 10:00:00,86.73,87.51,86.6,87.47,158162.0,86.73,87.51,86.6,87.47,158162.0
2018-02-07 11:00:00,87.49,87.68,86.98,87.22,128600.0,87.49,87.68,86.98,87.22,128600.0
2018-02-07 12:00:00,87.23,87.33,86.72,86.82,79573.0,87.23,87.33,86.72,86.82,79573.0
2018-02-07 13:00:00,86.81,87.08,86.37,86.68,92756.0,86.81,87.08,86.37,86.68,92756.0
2018-02-07 14:00:00,86.62,86.69,85.86,86.2,116893.0,86.62,86.69,85.86,86.2,116893.0
2018-02-07 15:00:00,86.2,86.91,85.82,85.86,390886.0,86.2,86.91,85.82,85.86,390886.0
2018-02-08 09:30:00,85.85,86.25,85.1,85.62,39484.0,85.85,86.25,85.1,85.62,39484.0
2018-02-08 10:00:00,85.6,85.86,84.31,84.5,132617.0,85.6,85.86,84.31,84.5,132617.0
2018-02-08 11:00:00,84.52,84.85,84.02,84.64,210764.0,84.52,84.85,84.02,84.64,210764.0
2018-02-08 12:00:00,84.57,84.8,83.4,83.9,136751.0,84.57,84.8,83.4,83.9,136751.0
2018-02-08 13:00:00,83.86,84.66,83.7,84.5,100879.0,83.86,84.66,83.7,84.5,100879.0
2018-02-08 14:00:00,84.5,84.76,83.87,84.08,150077.0,84.5,84.76,83.87,84.08,150077.0
2018-02-08 15:00:00,84.11,84.33,82.56,82.62,516404.0,84.11,84.33,82.56,82.62,516404.0
2018-02-09 09:30:00,83.32,84.33,83.12,83.58,64967.0,83.32,84.33,83.12,83.58,64967.0
2018-02-09 10:00:00,83.71,83.97,82.53,83.06,87341.0,83.71,83.97,82.53,83.06,87341.0
2018-02-09 11:00:00,83.12,83.66,83.07,83.13,67418.0,83.12,83.66,83.07,83.13,67418.0
2018-02-09 12:00:00,83.16,83.28,82.21,83.13,166452.0,83.16,83.28,82.21,83.13,166452.0
2018-02-09 13:00:00,83.12,83.32,82.1,83.08,131617.0,83.12,83.32,82.1,83.08,131617.0
2018-02-09 14:00:00,82.98,83.78,82.98,83.27,259959.0,82.98,83.78,82.98,83.27,259959.0
2018-02-09 15:00:00,83.26,85.16,82.85,84.35,425349.0,83.26,85.16,82.85,84.35,425349.0
2018-02-12 09:30:00,84.77,85.79,84.45,85.13,50303.0,84.77,85.79,84.45,85.13,50303.0
2018-02-12 10:00:00,85.16,85.49,84.38,84.72,95151.0,85.16,85.49,84.38,84.72,95151.0
2018-02-12 11:00:00,84.81,85.58,84.65,85.56,62843.0,84.81,85.58,84.65,85.56,62843.0
2018-02-12 12:00:00,85.46,85.57,85.07,85.3,67538.0,85.46,85.57,85.07,85.3,67538.0
2018-02-12 13:00:00,85.35,85.66,85.17,85.55,59410.0,85.35,85.66,85.17,85.55,59410.0
2018-02-12 14:00:00,85.57,85.62,85.23,85.51,80310.0,85.57,85.62,85.23,85.51,80310.0
2018-02-12 15:00:00,85.48,85.63,84.99,85.33,252184.0,85.48,85.63,84.99,85.33,252184.0
2018-02-13 09:30:00,84.76,85.13,84.47,84.9,40652.0,84.76,85.13,84.47,84.9,40652.0
2018-02-13 10:00:00,84.81,85.11,84.66,84.97,34774.0,84.81,85.11,84.66,84.97,34774.0
2018-02-13 11:00:00,84.95,85.1,84.75,85.02,47797.0,84.95,85.1,84.75,85.02,47797.0
2018-02-13 12:00:00,85.0,85.04,84.8,84.85,57672.0,85.0,85.04,84.8,84.85,57672.0
2018-02-13 13:00:00,84.86,85.45,84.84,85.25,115577.0,84.86,85.45,84.84,85.25,115577.0
2018-02-13 14:00:00,85.27,85.56,85.18,85.42,72483.0,85.27,85.56,85.18,85.42,72483.0
2018-02-13 15:00:00,85.4,85.77,85.28,85.52,161105.0,85.4,85.77,85.28,85.52,161105.0
2018-02-14 09:30:00,84.77,85.56,84.56,84.99,55265.0,84.77,85.56,84.56,84.99,55265.0
2018-02-14 10:00:00,85.11,86.0,85.11,85.83,369894.0,85.11,86.0,85.11,85.83,369894.0
2018-02-14 11:00:00,85.85,86.09,85.58,85.6,56404.0,85.85,86.09,85.58,85.6,56404.0
2018-02-14 12:00:00,85.65,86.0,85.4,85.99,44141.0,85.65,86.0,85.4,85.99,44141.0
2018-02-14 13:00:00,85.98,86.31,85.98,86.19,42872.0,85.98,86.31,85.98,86.19,42872.0
2018-02-14 14:00:00,86.21,86.44,86.11,86.34,65715.0,86.21,86.44,86.11,86.34,65715.0
2018-02-14 15:00:00,86.35,86.68,86.29,86.62,362764.0,86.35,86.68,86.29,86.62,362764.0
2018-02-15 09:30:00,87.03,87.6,86.39,87.51,69306.0,87.03,87.6,86.39,87.51,69306.0
2018-02-15 10:00:00,87.51,88.15,87.31,87.31,92695.0,87.51,88.15,87.31,87.31,92695.0
2018-02-15 11:00:00,87.25,88.2,87.24,88.03,68742.0,87.25,88.2,87.24,88.03,68742.0
2018-02-15 12:00:00,88.03,88.69,88.02,88.59,55661.0,88.03,88.69,88.02,88.59,55661.0
2018-02-15 13:00:00,88.6,89.13,88.56,88.96,118112.0,88.6,89.13,88.56,88.96,118112.0
2018-02-15 14:00:00,88.94,89.1,88.52,88.62,133083.0,88.94,89.1,88.52,88.62,133083.0
2018-02-15 15:00:00,88.62,88.99,88.53,88.98,272774.0,88.62,88.99,88.53,88.98,272774.0
2018-02-16 09:30:00,88.86,89.71,88.85,88.86,103342.0,88.86,89.71,88.85,88.86,103342.0
2018-02-16 10:00:00,88.88,89.31,88.8,89.11,73450.0,88.88,89.31,88.8,89.11,73450.0
2018-02-16 11:00:00,89.07,89.38,89.0,89.29,41795.0,89.07,89.38,89.0,89.29,41795.0
2018-02-16 12:00:00,89.27,89.64,89.13,89.56,73129.0,89.27,89.64,89.13,89.56,73129.0
2018-02-16 13:00:00,89.58,89.76,88.94,89.11,181333.0,89.58,89.76,88.94,89.11,181333.0
2018-02-16 14:00:00,89.12,89.39,88.77,89.31,108168.0,89.12,89.39,88.77,89.31,108168.0
2018-02-16 15:00:00,89.33,89.55,89.06,89.06,258157.0,89.33,89.55,89.06,89.06,258157.0
2018-02-20 09:30:00,88.84,89.44,88.68,88.89,92011.0,88.84,89.44,88.68,88.89,92011.0
2018-02-20 10:00:00,88.87,89.31,88.59,88.92,110223.0,88.87,89.31,88.59,88.92,110223.0
2018-02-20 11:00:00,88.94,89.71,88.92,89.71,67629.0,88.94,89.71,88.92,89.71,67629.0
2018-02-20 12:00:00,89.8,89.85,89.69,89.78,50551.0,89.8,89.85,89.69,89.78,50551.0
2018-02-20 13:00:00,89.77,89.98,89.56,89.86,50593.0,89.77,89.98,89.56,89.86,50593.0
2018-02-20 14:00:00,89.88,89.99,89.62,89.68,89538.0,89.88,89.99,89.62,89.68,89538.0
2018-02-20 15:00:00,89.68,89.85,89.26,89.77,303899.0,89.68,89.85,89.26,89.77,303899.0
2018-02-21 09:30:00,89.9,90.36,89.49,89.49,63665.0,89.9,90.36,89.49,89.49,63665.0
2018-02-21 10:00:00,89.64,89.86,89.38,89.79,84869.0,89.64,89.86,89.38,89.79,84869.0
2018-02-21 11:00:00,89.8,90.08,89.69,89.75,99182.0,89.8,90.08,89.69,89.75,99182.0
2018-02-21 12:00:00,89.75,90.04,89.66,89.8,66936.0,89.75,90.04,89.66,89.8,66936.0
2018-02-21 13:00:00,89.81,89.95,89.71,89.83,53442.0,89.81,89.95,89.71,89.83,53442.0
2018-02-21 14:00:00,89.8,90.39,89.65,89.7,148471.0,89.8,90.39,89.65,89.7,148471.0
2018-02-21 15:00:00,89.64,89.81,88.42,88.53,464684.0,89.64,89.81,88.42,88.53,464684.0
2018-02-22 09:30:00,91.15,92.88,86.97,87.15,554328.0,91.15,92.88,86.97,87.15,554328.0
2018-02-22 10:00:00,87.15,87.48,85.05,85.87,575914.0,87.15,87.48,85.05,85.87,575914.0
2018-02-22 11:00:00,85.87,86.59,85.45,85.54,262449.0,85.87,86.59,85.45,85.54,262449.0
2018-02-22 12:00:00,85.54,85.87,85.16,85.4,168347.0,85.54,85.87,85.16,85.4,168347.0
2018-02-22 13:00:00,85.42,85.85,84.41,85.02,214864.0,85.42,85.85,84.41,85.02,214864.0
2018-02-22 14:00:00,84.99,86.03,84.96,85.3,288346.0,84.99,86.03,84.96,85.3,288346.0
2018-02-22 15:00:00,85.29,85.48,84.35,84.37,712307.0,85.29,85.48,84.35,84.37,712307.0
2018-02-23 09:30:00,85.2,85.58,84.26,84.56,120023.0,85.2,85.58,84.26,84.56,120023.0
2018-02-23 10:00:00,84.57,85.12,84.22,84.72,176114.0,84.57,85.12,84.22,84.72,176114.0
2018-02-23 11:00:00,84.7,85.07,84.44,84.99,152481.0,84.7,85.07,84.44,84.99,152481.0
2018-02-23 12:00:00,84.98,85.26,84.92,85.12,159166.0,84.98,85.26,84.92,85.12,159166.0
2018-02-23 13:00:00,85.12,85.12,84.32,84.48,80880.0,85.12,85.12,84.32,84.48,80880.0
2018-02-23 14:00:00,84.49,84.79,84.31,84.69,112444.0,84.49,84.79,84.31,84.69,112444.0
2018-02-23 15:00:00,84.7,85.25,84.68,85.25,358526.0,84.7,85.25,84.68,85.25,358526.0
2018-02-26 09:30:00,85.79,86.23,85.5,85.8,74626.0,85.79,86.23,85.5,85.8,74626.0
2018-02-26 10:00:00,85.8,85.86,84.89,85.15,164850.0,85.8,85.86,84.89,85.15,164850.0
2018-02-26 11:00:00,85.13,85.47,85.04,85.04,62402.0,85.13,85.47,85.04,85.04,62402.0
2018-02-26 12:00:00,85.09,85.31,85.07,85.15,37981.0,85.09,85.31,85.07,85.15,37981.0
2018-02-26 13:00:00,85.16,85.18,85.02,85.11,37631.0,85.16,85.18,85.02,85.11,37631.0
2018-02-26 14:00:00,85.12,85.42,85.11,85.28,66703.0,85.12,85.42,85.11,85.28,66703.0
2018-02-26 15:00:00,85.29,85.48,85.26,85.47,191755.0,85.29,85.48,85.26,85.47,191755.0
2018-02-27 09:30:00,85.9,85.9,85.32,85.4,101467.0,85.9,85.9,85.32,85.4,101467.0
2018-02-27 10:00:00,85.47,86.37,85.37,85.51,119853.0,85.47,86.37,85.37,85.51,119853.0
2018-02-27 11:00:00,85.51,85.57,84.92,85.2,69846.0,85.51,85.57,84.92,85.2,69846.0
2018-02-27 12:00:00,85.14,85.54,84.87,85.54,65830.0,85.14,85.54,84.87,85.54,65830.0
2018-02-27 13:00:00,85.49,85.5,85.23,85.28,46253.0,85.49,85.5,85.23,85.28,46253.0
2018-02-27 14:00:00,85.3,85.67,85.12,85.39,77772.0,85.3,85.67,85.12,85.39,77772.0
2018-02-27 15:00:00,85.39,85.46,84.9,84.92,249221.0,85.39,85.46,84.9,84.92,249221.0
2018-02-28 09:30:00,85.27,86.02,85.27,85.95,29936.0,85.27,86.02,85.27,85.95,29936.0
2018-02-28 10:00:00,85.99,86.06,85.48,85.6,106477.0,85.99,86.06,85.48,85.6,106477.0
2018-02-28 11:00:00,85.56,85.6,85.13,85.43,92585.0,85.56,85.6,85.13,85.43,92585.0
2018-02-28 12:00:00,85.44,85.91,85.44,85.9,65197.0,85.44,85.91,85.44,85.9,65197.0
2018-02-28 13:00:00,85.84,86.1,85.72,86.0,49102.0,85.84,86.1,85.72,86.0,49102.0
2018-02-28 14:00:00,86.05,86.14,85.32,85.34,47482.0,86.05,86.14,85.32,85.34,47482.0
2018-02-28 15:00:00,85.35,85.4,84.67,84.67,220936.0,85.35,85.4,84.67,84.67,220936.0
2018-03-01 09:30:00,84.67,85.19,83.82,83.9,81964.0,84.67,85.19,83.82,83.9,81964.0
2018-03-01 10:00:00,83.87,84.94,83.75,84.42,113060.0,83.87,84.94,83.75,84.42,113060.0
2018-03-01 11:00:00,84.43,85.03,84.41,84.89,101140.0,84.43,85.03,84.41,84.89,101140.0
2018-03-01 12:00:00,84.89,84.92,84.26,84.7,77061.0,84.89,84.92,84.26,84.7,77061.0
2018-03-01 13:00:00,84.63,84.63,83.96,84.03,120994.0,84.63,84.63,83.96,84.03,120994.0
2018-03-01 14:00:00,84.05,84.63,83.62,84.59,324759.0,84.05,84.63,83.62,84.59,324759.0
2018-03-01 15:00:00,84.56,85.14,84.13,84.53,449051.0,84.56,85.14,84.13,84.53,449051.0
2018-03-02 09:30:00,83.81,83.86,83.09,83.79,78713.0,83.81,83.86,83.09,83.79,78713.0
2018-03-02 10:00:00,83.78,83.97,83.35,83.6,92999.0,83.78,83.97,83.35,83.6,92999.0
2018-03-02 11:00:00,83.61,84.29,83.39,84.29,64641.0,83.61,84.29,83.39,84.29,64641.0
2018-03-02 12:00:00,84.27,84.94,84.14,84.91,56789.0,84.27,84.94,84.14,84.91,56789.0
2018-03-02 13:00:00,84.91,84.94,84.39,84.77,66848.0,84.91,84.94,84.39,84.77,66848.0
2018-03-02 14:00:00,84.82,85.52,84.82,85.35,102829.0,84.82,85.52,84.82,85.35,102829.0
2018-03-02 15:00:00,85.33,85.95,85.11,85.77,238420.0,85.33,85.95,85.11,85.77,238420.0
2018-03-05 09:30:00,85.44,85.44,84.55,84.95,43706.0,85.44,85.44,84.55,84.95,43706.0
2018-03-05 10:00:00,84.97,85.4,84.5,85.4,64307.0,84.97,85.4,84.5,85.4,64307.0
2018-03-05 11:00:00,85.38,85.89,85.35,85.8,52079.0,85.38,85.89,85.35,85.8,52079.0
2018-03-05 12:00:00,85.81,85.93,85.57,85.76,30624.0,85.81,85.93,85.57,85.76,30624.0
2018-03-05 13:00:00,85.81,85.93,85.66,85.88,36344.0,85.81,85.93,85.66,85.88,36344.0
2018-03-05 14:00:00,85.89,86.34,85.76,86.34,51640.0,85.89,86.34,85.76,86.34,51640.0
2018-03-05 15:00:00,86.34,86.39,86.04,86.06,167397.0,86.34,86.39,86.04,86.06,167397.0
2018-03-06 09:30:00,86.21,86.7,86.05,86.19,49566.0,86.21,86.7,86.05,86.19,49566.0
2018-03-06 10:00:00,86.16,86.8,86.15,86.36,99841.0,86.16,86.8,86.15,86.36,99841.0
2018-03-06 11:00:00,86.36,86.7,86.24,86.47,65863.0,86.36,86.7,86.24,86.47,65863.0
2018-03-06 12:00:00,86.45,86.53,86.24,86.52,34042.0,86.45,86.53,86.24,86.52,34042.0
2018-03-06 13:00:00,86.52,86.68,86.22,86.26,46847.0,86.52,86.68,86.22,86.26,46847.0
2018-03-06 14:00:00,86.31,86.41,86.08,86.3,54977.0,86.31,86.41,86.08,86.3,54977.0
2018-03-06 15:00:00,86.27,86.35,86.03,86.27,175759.0,86.27,86.35,86.03,86.27,175759.0
2018-03-07 09:30:00,85.96,86.82,85.96,86.33,44702.0,85.96,86.82,85.96,86.33,44702.0
2018-03-07 10:00:00,86.29,86.65,86.22,86.55,56648.0,86.29,86.65,86.22,86.55,56648.0
2018-03-07 11:00:00,86.54,86.55,85.96,85.96,32501.0,86.54,86.55,85.96,85.96,32501.0
2018-03-07 12:00:00,85.96,86.18,85.78,86.17,34119.0,85.96,86.18,85.78,86.17,34119.0
2018-03-07 13:00:00,86.14,86.33,85.86,86.28,37025.0,86.14,86.33,85.86,86.28,37025.0
2018-03-07 14:00:00,86.29,86.6,86.23,86.47,57340.0,86.29,86.6,86.23,86.47,57340.0
2018-03-07 15:00:00,86.48,86.78,86.47,86.74,159588.0,86.48,86.78,86.47,86.74,159588.0
2018-03-08 09:30:00,87.0,87.6,86.79,87.58,118902.0,87.0,87.6,86.79,87.58,118902.0
2018-03-08 10:00:00,87.59,88.37,87.56,88.14,235794.0,87.59,88.37,87.56,88.14,235794.0
2018-03-08 11:00:00,88.12,88.46,88.06,88.46,110395.0,88.12,88.46,88.06,88.46,110395.0
2018-03-08 12:00:00,88.45,88.45,88.1,88.19,74418.0,88.45,88.45,88.1,88.19,74418.0
2018-03-08 13:00:00,88.21,88.37,88.05,88.22,119287.0,88.21,88.37,88.05,88.22,119287.0
2018-03-08 14:00:00,88.25,88.75,88.18,88.62,135948.0,88.25,88.75,88.18,88.62,135948.0
2018-03-08 15:00:00,88.64,88.71,88.28,88.64,287375.0,88.64,88.71,88.28,88.64,287375.0
2018-03-09 09:30:00,88.96,89.22,88.14,88.22,59292.0,88.96,89.22,88.14,88.22,59292.0
2018-03-09 10:00:00,88.22,88.92,88.18,88.79,109559.0,88.22,88.92,88.18,88.79,109559.0
2018-03-09 11:00:00,88.77,88.92,88.53,88.91,57171.0,88.77,88.92,88.53,88.91,57171.0
2018-03-09 12:00:00,88.91,89.37,88.86,89.21,54854.0,88.91,89.37,88.86,89.21,54854.0
2018-03-09 13:00:00,89.18,89.42,89.11,89.27,45050.0,89.18,89.42,89.11,89.27,45050.0
2018-03-09 14:00:00,89.3,89.58,89.24,89.53,88445.0,89.3,89.58,89.24,89.53,88445.0
2018-03-09 15:00:00,89.54,89.86,89.52,89.73,185436.0,89.54,89.86,89.52,89.73,185436.0
2018-03-12 09:30:00,89.9,89.95,89.4,89.8,44013.0,89.9,89.95,89.4,89.8,44013.0
2018-03-12 10:00:00,89.84,89.98,89.42,89.48,42469.0,89.84,89.98,89.42,89.48,42469.0
2018-03-12 11:00:00,89.49,89.59,89.22,89.5,57159.0,89.49,89.59,89.22,89.5,57159.0
2018-03-12 12:00:00,89.57,89.73,89.48,89.65,33027.0,89.57,89.73,89.48,89.65,33027.0
2018-03-12 13:00:00,89.65,89.72,89.32,89.37,30993.0,89.65,89.72,89.32,89.37,30993.0
2018-03-12 14:00:00,89.37,89.47,89.06,89.1,27176.0,89.37,89.47,89.06,89.1,27176.0
2018-03-12 15:00:00,89.15,89.35,89.09,89.09,131323.0,89.15,89.35,89.09,89.09,131323.0
2018-03-13 09:30:00,89.58,90.09,89.54,90.03,59740.0,89.58,90.09,89.54,90.03,59740.0
2018-03-13 10:00:00,89.98,90.1,89.71,89.77,71269.0,89.98,90.1,89.71,89.77,71269.0
2018-03-13 11:00:00,89.66,89.72,89.03,89.08,32380.0,89.66,89.72,89.03,89.08,32380.0
2018-03-13 12:00:00,88.97,88.97,88.54,88.89,22330.0,88.97,88.97,88.54,88.89,22330.0
2018-03-13 13:00:00,88.92,89.07,88.83,88.91,85098.0,88.92,89.07,88.83,88.91,85098.0
2018-03-13 14:00:00,88.91,89.0,88.5,88.68,50213.0,88.91,89.0,88.5,88.68,50213.0
2018-03-13 15:00:00,88.66,88.74,88.17,88.49,161149.0,88.66,88.74,88.17,88.49,161149.0
2018-03-14 09:30:00,88.92,89.09,87.88,87.88,30504.0,88.92,89.09,87.88,87.88,30504.0
2018-03-14 10:00:00,87.93,88.15,87.69,87.97,42475.0,87.93,88.15,87.69,87.97,42475.0
2018-03-14 11:00:00,88.01,88.07,87.29,87.38,39597.0,88.01,88.07,87.29,87.38,39597.0
2018-03-14 12:00:00,87.41,87.82,87.31,87.76,26859.0,87.41,87.82,87.31,87.76,26859.0
2018-03-14 13:00:00,87.79,88.17,87.58,88.05,31013.0,87.79,88.17,87.58,88.05,31013.0
2018-03-14 14:00:00,88.11,88.13,87.46,87.6,35693.0,88.11,88.13,87.46,87.6,35693.0
2018-03-14 15:00:00,87.61,87.83,87.5,87.83,162533.0,87.61,87.83,87.5,87.83,162533.0
2018-03-15 09:30:00,88.04,88.05,87.58,87.78,29511.0,88.04,88.05,87.58,87.78,29511.0
2018-03-15 10:00:00,87.85,88.26,87.77,88.11,49196.0,87.85,88.26,87.77,88.11,49196.0
2018-03-15 11:00:00,88.06,88.59,88.06,88.37,33959.0,88.06,88.59,88.06,88.37,33959.0
2018-03-15 12:00:00,88.38,88.41,87.88,87.92,47973.0,88.38,88.41,87.88,87.92,47973.0
2018-03-15 13:00:00,87.92,87.99,87.47,87.47,51204.0,87.92,87.99,87.47,87.47,51204.0
2018-03-15 14:00:00,87.44,87.81,87.41,87.81,34355.0,87.44,87.81,87.41,87.81,34355.0
2018-03-15 15:00:00,87.79,87.95,87.61,87.81,125029.0,87.79,87.95,87.61,87.81,125029.0
2018-03-16 09:30:00,88.11,88.27,87.76,88.18,139500.0,88.11,88.27,87.76,88.18,139500.0
2018-03-16 10:00:00,88.26,88.44,88.05,88.3,31139.0,88.26,88.44,88.05,88.3,31139.0
2018-03-16 11:00:00,88.3,88.34,87.49,87.51,47191.0,88.3,88.34,87.49,87.51,47191.0
2018-03-16 12:00:00,87.51,87.82,87.51,87.75,37762.0,87.51,87.82,87.51,87.75,37762.0
2018-03-16 13:00:00,87.75,87.88,87.7,87.78,36702.0,87.75,87.88,87.7,87.78,36702.0
2018-03-16 14:00:00,87.81,88.16,87.73,88.12,43854.0,87.81,88.16,87.73,88.12,43854.0
2018-03-16 15:00:00,88.13,88.41,87.95,88.06,183962.0,88.13,88.41,87.95,88.06,183962.0
2018-03-19 09:30:00,87.72,87.91,87.09,87.61,28588.0,87.72,87.91,87.09,87.61,28588.0
2018-03-19 10:00:00,87.54,87.78,86.94,87.06,49244.0,87.54,87.78,86.94,87.06,49244.0
2018-03-19 11:00:00,87.08,87.08,86.02,86.07,58257.0,87.08,87.08,86.02,86.07,58257.0
2018-03-19 12:00:00,86.08,86.34,85.96,86.0,64947.0,86.08,86.34,85.96,86.0,64947.0
2018-03-19 13:00:00,85.98,86.07,85.81,85.97,58264.0,85.98,86.07,85.81,85.97,58264.0
2018-03-19 14:00:00,85.97,86.3,85.76,86.21,71515.0,85.97,86.3,85.76,86.21,71515.0
2018-03-19 15:00:00,86.21,86.72,86.07,86.64,186064.0,86.21,86.72,86.07,86.64,186064.0
2018-03-20 09:30:00,86.71,87.25,86.71,87.03,23291.0,86.71,87.25,86.71,87.03,23291.0
2018-03-20 10:00:00,87.05,87.1,86.64,86.74,36373.0,87.05,87.1,86.64,86.74,36373.0
2018-03-20 11:00:00,86.82,86.89,86.52,86.61,27281.0,86.82,86.89,86.52,86.61,27281.0
2018-03-20 12:00:00,86.59,87.03,86.54,86.86,27969.0,86.59,87.03,86.54,86.86,27969.0
2018-03-20 13:00:00,86.85,86.94,86.65,86.79,43489.0,86.85,86.94,86.65,86.79,43489.0
2018-03-20 14:00:00,86.74,87.02,86.72,86.94,35141.0,86.74,87.02,86.72,86.94,35141.0
2018-03-20 15:00:00,86.96,87.06,86.65,86.71,120968.0,86.96,87.06,86.65,86.71,120968.0
2018-03-21 09:30:00,86.6,86.93,86.16,86.7,16698.0,86.6,86.93,86.16,86.7,16698.0
2018-03-21 10:00:00,86.8,87.15,86.8,86.86,24945.0,86.8,87.15,86.8,86.86,24945.0
2018-03-21 11:00:00,86.83,87.33,86.83,87.2,42222.0,86.83,87.33,86.83,87.2,42222.0
2018-03-21 12:00:00,87.19,87.19,86.91,87.18,35567.0,87.19,87.19,86.91,87.18,35567.0
2018-03-21 13:00:00,87.21,87.21,86.99,87.11,32805.0,87.21,87.21,86.99,87.11,32805.0
2018-03-21 14:00:00,87.11,87.51,86.31,86.69,69591.0,87.11,87.51,86.31,86.69,69591.0
2018-03-21 15:00:00,86.67,87.1,86.56,86.6,211469.0,86.67,87.1,86.56,86.6,211469.0
2018-03-22 09:30:00,85.72,86.39,85.15,86.19,25324.0,85.72,86.39,85.15,86.19,25324.0
2018-03-22 10:00:00,86.14,86.26,85.69,85.79,57264.0,86.14,86.26,85.69,85.79,57264.0
2018-03-22 11:00:00,85.82,85.96,85.42,85.82,126956.0,85.82,85.96,85.42,85.82,126956.0
2018-03-22 12:00:00,85.82,86.35,85.73,86.07,45107.0,85.82,86.35,85.73,86.07,45107.0
2018-03-22 13:00:00,86.05,86.25,85.69,85.99,38269.0,86.05,86.25,85.69,85.99,38269.0
2018-03-22 14:00:00,86.01,86.05,85.54,85.63,43338.0,86.01,86.05,85.54,85.63,43338.0
2018-03-22 15:00:00,85.62,85.75,84.74,84.82,214890.0,85.62,85.75,84.74,84.82,214890.0
2018-03-23 09:30:00,84.74,85.0,83.86,84.48,28268.0,84.74,85.0,83.86,84.48,28268.0
2018-03-23 10:00:00,84.54,84.73,84.33,84.64,50119.0,84.54,84.73,84.33,84.64,50119.0
2018-03-23 11:00:00,84.67,84.71,83.7,83.7,63915.0,84.67,84.71,83.7,83.7,63915.0
2018-03-23 12:00:00,83.75,84.07,83.74,84.01,37156.0,83.75,84.07,83.74,84.01,37156.0
2018-03-23 13:00:00,83.94,84.75,83.94,84.67,31847.0,83.94,84.75,83.94,84.67,31847.0
2018-03-23 14:00:00,84.68,84.72,83.33,83.38,63489.0,84.68,84.72,83.33,83.38,63489.0
2018-03-23 15:00:00,83.39,83.58,82.34,82.36,199154.0,83.39,83.58,82.34,82.36,199154.0
2018-03-26 09:30:00,83.43,83.97,83.42,83.64,59995.0,83.43,83.97,83.42,83.64,59995.0
2018-03-26 10:00:00,83.63,83.93,83.01,83.17,66226.0,83.63,83.93,83.01,83.17,66226.0
2018-03-26 11:00:00,83.06,83.19,82.66,83.0,55776.0,83.06,83.19,82.66,83.0,55776.0
2018-03-26 12:00:00,83.0,83.57,82.91,83.17,58443.0,83.0,83.57,82.91,83.17,58443.0
2018-03-26 13:00:00,83.18,83.57,83.14,83.26,71162.0,83.18,83.57,83.14,83.26,71162.0
2018-03-26 14:00:00,83.28,83.93,83.27,83.73,64333.0,83.28,83.93,83.27,83.73,64333.0
2018-03-26 15:00:00,83.71,84.32,83.71,84.23,153463.0,83.71,84.32,83.71,84.23,153463.0
2018-03-27 09:30:00,84.69,84.76,84.3,84.54,42675.0,84.69,84.76,84.3,84.54,42675.0
2018-03-27 10:00:00,84.5,85.04,84.39,84.73,47748.0,84.5,85.04,84.39,84.73,47748.0
2018-03-27 11:00:00,84.69,85.41,84.64,85.32,44532.0,84.69,85.41,84.64,85.32,44532.0
2018-03-27 12:00:00,85.32,85.35,84.66,84.82,41099.0,85.32,85.35,84.66,84.82,41099.0
2018-03-27 13:00:00,84.85,85.02,84.1,84.21,42431.0,84.85,85.02,84.1,84.21,42431.0
2018-03-27 14:00:00,84.27,84.27,83.56,83.62,97717.0,84.27,84.27,83.56,83.62,97717.0
2018-03-27 15:00:00,83.67,83.68,82.5,82.9,338470.0,83.67,83.68,82.5,82.9,338470.0
2018-03-28 09:30:00,82.81,83.4,82.41,83.3,131836.0,82.81,83.4,82.41,83.3,131836.0
2018-03-28 10:00:00,83.38,84.01,82.52,82.96,164793.0,83.38,84.01,82.52,82.96,164793.0
2018-03-28 11:00:00,83.0,83.24,82.35,82.69,86698.0,83.0,83.24,82.35,82.69,86698.0
2018-03-28 12:00:00,82.73,83.66,82.68,82.82,69958.0,82.73,83.66,82.68,82.82,69958.0
2018-03-28 13:00:00,82.81,83.16,82.65,82.89,75547.0,82.81,83.16,82.65,82.89,75547.0
2018-03-28 14:00:00,82.91,83.01,82.36,82.43,81177.0,82.91,83.01,82.36,82.43,81177.0
2018-03-28 15:00:00,82.39,82.88,82.15,82.3,196767.0,82.39,82.88,82.15,82.3,196767.0
2018-03-29 09:30:00,82.7,83.19,82.46,82.68,42400.0,82.7,83.19,82.46,82.68,42400.0
2018-03-29 10:00:00,82.68,83.28,82.6,83.28,63637.0,82.68,83.28,82.6,83.28,63637.0
2018-03-29 11:00:00,83.31,83.49,82.9,83.16,69996.0,83.31,83.49,82.9,83.16,69996.0
2018-03-29 12:00:00,83.22,83.65,82.9,83.47,26764.0,83.22,83.65,82.9,83.47,26764.0
2018-03-29 13:00:00,83.55,84.06,83.27,83.97,37478.0,83.55,84.06,83.27,83.97,37478.0
2018-03-29 14:00:00,83.95,84.49,83.77,84.37,46367.0,83.95,84.49,83.77,84.37,46367.0
2018-03-29 15:00:00,84.38,84.49,83.23,83.24,288608.0,84.38,84.49,83.23,83.24,288608.0
2018-04-02 09:30:00,83.01,83.4,82.6,82.76,41230.0,83.01,83.4,82.6,82.76,41230.0
2018-04-02 10:00:00,82.63,82.72,81.95,82.14,57281.0,82.63,82.72,81.95,82.14,57281.0
2018-04-02 11:00:00,82.11,82.13,81.26,81.51,84727.0,82.11,82.13,81.26,81.51,84727.0
2018-04-02 12:00:00,81.53,81.6,81.09,81.28,122934.0,81.53,81.6,81.09,81.28,122934.0
2018-04-02 13:00:00,81.31,81.34,80.64,80.64,74949.0,81.31,81.34,80.64,80.64,74949.0
2018-04-02 14:00:00,80.64,80.76,80.13,80.57,97536.0,80.64,80.76,80.13,80.57,97536.0
2018-04-02 15:00:00,80.54,81.0,80.34,80.78,289068.0,80.54,81.0,80.34,80.78,289068.0
2018-04-03 09:30:00,81.04,81.14,80.51,80.78,43408.0,81.04,81.14,80.51,80.78,43408.0
2018-04-03 10:00:00,80.73,81.59,80.73,81.34,78463.0,80.73,81.59,80.73,81.34,78463.0
2018-04-03 11:00:00,81.44,81.71,80.75,80.75,56712.0,81.44,81.71,80.75,80.75,56712.0
2018-04-03 12:00:00,80.8,81.03,80.51,80.61,44969.0,80.8,81.03,80.51,80.61,44969.0
2018-04-03 13:00:00,80.61,81.07,80.51,81.05,35540.0,80.61,81.07,80.51,81.05,35540.0
2018-04-03 14:00:00,81.04,81.37,80.62,81.26,76588.0,81.04,81.37,80.62,81.26,76588.0
2018-04-03 15:00:00,81.21,81.86,81.19,81.64,185985.0,81.21,81.86,81.19,81.64,185985.0
2018-04-04 09:30:00,80.67,81.0,80.26,80.9,53715.0,80.67,81.0,80.26,80.9,53715.0
2018-04-04 10:00:00,80.88,81.42,80.57,81.22,87223.0,80.88,81.42,80.57,81.22,87223.0
2018-04-04 11:00:00,81.22,81.82,80.92,81.36,61576.0,81.22,81.82,80.92,81.36,61576.0
2018-04-04 12:00:00,81.4,81.73,81.23,81.56,41621.0,81.4,81.73,81.23,81.56,41621.0
2018-04-04 13:00:00,81.5,81.56,81.2,81.45,35038.0,81.5,81.56,81.2,81.45,35038.0
2018-04-04 14:00:00,81.48,82.5,81.46,82.47,93961.0,81.48,82.5,81.46,82.47,93961.0
2018-04-04 15:00:00,82.46,82.94,82.27,82.74,257651.0,82.46,82.94,82.27,82.74,257651.0
2018-04-05 09:30:00,83.4,83.75,83.06,83.75,69463.0,83.4,83.75,83.06,83.75,69463.0
2018-04-05 10:00:00,83.76,83.78,83.01,83.19,52023.0,83.76,83.78,83.01,83.19,52023.0
2018-04-05 11:00:00,83.2,83.57,83.14,83.57,65901.0,83.2,83.57,83.14,83.57,65901.0
2018-04-05 12:00:00,83.55,83.55,83.3,83.47,68801.0,83.55,83.55,83.3,83.47,68801.0
2018-04-05 13:00:00,83.52,83.6,82.81,83.0,42562.0,83.52,83.6,82.81,83.0,42562.0
2018-04-05 14:00:00,83.01,83.33,82.81,83.26,50800.0,83.01,83.33,82.81,83.26,50800.0
2018-04-05 15:00:00,83.24,83.41,82.86,82.96,163912.0,83.24,83.41,82.86,82.96,163912.0
2018-04-06 09:30:00,82.55,83.0,81.63,82.66,74920.0,82.55,83.0,81.63,82.66,74920.0
2018-04-06 10:00:00,82.66,83.03,82.42,82.82,206395.0,82.66,83.03,82.42,82.82,206395.0
2018-04-06 11:00:00,82.8,82.98,82.43,82.97,128739.0,82.8,82.98,82.43,82.97,128739.0
2018-04-06 12:00:00,82.91,82.92,82.53,82.83,64027.0,82.91,82.92,82.53,82.83,64027.0
2018-04-06 13:00:00,82.79,82.81,82.18,82.34,105999.0,82.79,82.81,82.18,82.34,105999.0
2018-04-06 14:00:00,82.25,82.34,81.01,81.09,73715.0,82.25,82.34,81.01,81.09,73715.0
2018-04-06 15:00:00,81.13,81.82,80.91,81.39,176714.0,81.13,81.82,80.91,81.39,176714.0
2018-04-09 09:30:00,81.76,82.94,81.62,82.38,34705.0,81.76,82.94,81.62,82.38,34705.0
2018-04-09 10:00:00,82.34,82.87,82.17,82.59,28375.0,82.34,82.87,82.17,82.59,28375.0
2018-04-09 11:00:00,82.6,83.29,82.52,83.22,34599.0,82.6,83.29,82.52,83.22,34599.0
2018-04-09 12:00:00,83.26,83.41,83.03,83.13,44959.0,83.26,83.41,83.03,83.13,44959.0
2018-04-09 13:00:00,83.19,83.32,82.98,83.16,46081.0,83.19,83.32,82.98,83.16,46081.0
2018-04-09 14:00:00,83.15,83.16,82.5,82.83,42977.0,83.15,83.16,82.5,82.83,42977.0
2018-04-09 15:00:00,82.82,82.82,81.71,81.76,209135.0,82.82,82.82,81.71,81.76,209135.0
2018-04-10 09:30:00,82.53,83.1,81.96,82.16,44997.0,82.53,83.1,81.96,82.16,44997.0
2018-04-10 10:00:00,82.22,82.88,82.21,82.61,146608.0,82.22,82.88,82.21,82.61,146608.0
2018-04-10 11:00:00,82.63,83.26,82.54,83.01,47873.0,82.63,83.26,82.54,83.01,47873.0
2018-04-10 12:00:00,83.04,83.07,82.29,82.65,39513.0,83.04,83.07,82.29,82.65,39513.0
2018-04-10 13:00:00,82.63,82.8,82.44,82.7,80399.0,82.63,82.8,82.44,82.7,80399.0
2018-04-10 14:00:00,82.71,82.82,82.49,82.81,92098.0,82.71,82.82,82.49,82.81,92098.0
2018-04-10 15:00:00,82.82,83.26,82.59,82.63,311674.0,82.82,83.26,82.59,82.63,311674.0
2018-04-11 09:30:00,82.22,83.04,82.15,83.03,38506.0,82.22,83.04,82.15,83.03,38506.0
2018-04-11 10:00:00,83.04,83.4,82.69,83.33,104405.0,83.04,83.4,82.69,83.33,104405.0
2018-04-11 11:00:00,83.28,83.78,83.11,83.59,144682.0,83.28,83.78,83.11,83.59,144682.0
2018-04-11 12:00:00,83.59,83.9,83.52,83.53,35440.0,83.59,83.9,83.52,83.53,35440.0
2018-04-11 13:00:00,83.56,83.7,83.38,83.64,47807.0,83.56,83.7,83.38,83.64,47807.0
2018-04-11 14:00:00,83.64,83.81,83.22,83.42,76598.0,83.64,83.81,83.22,83.42,76598.0
2018-04-11 15:00:00,83.42,83.43,82.95,83.15,117882.0,83.42,83.43,82.95,83.15,117882.0
2018-04-12 09:30:00,83.28,83.86,82.58,83.86,37398.0,83.28,83.86,82.58,83.86,37398.0
2018-04-12 10:00:00,83.82,84.24,83.78,84.19,59309.0,83.82,84.24,83.78,84.19,59309.0
2018-04-12 11:00:00,84.23,84.6,84.16,84.3,39458.0,84.23,84.6,84.16,84.3,39458.0
2018-04-12 12:00:00,84.36,84.59,84.31,84.57,22677.0,84.36,84.59,84.31,84.57,22677.0
2018-04-12 13:00:00,84.62,84.71,84.19,84.36,22207.0,84.62,84.71,84.19,84.36,22207.0
2018-04-12 14:00:00,84.37,84.69,84.37,84.63,32229.0,84.37,84.69,84.37,84.63,32229.0
2018-04-12 15:00:00,84.66,84.93,84.46,84.47,155151.0,84.66,84.93,84.46,84.47,155151.0
2018-04-13 09:30:00,84.84,84.94,84.44,84.56,45171.0,84.84,84.94,84.44,84.56,45171.0
2018-04-13 10:00:00,84.49,84.64,84.04,84.28,73465.0,84.49,84.64,84.04,84.28,73465.0
2018-04-13 11:00:00,84.25,84.48,83.98,84.14,98505.0,84.25,84.48,83.98,84.14,98505.0
2018-04-13 12:00:00,84.13,84.26,83.98,84.08,39893.0,84.13,84.26,83.98,84.08,39893.0
2018-04-13 13:00:00,84.09,84.29,84.03,84.11,42941.0,84.09,84.29,84.03,84.11,42941.0
2018-04-13 14:00:00,84.09,84.26,83.97,84.02,46747.0,84.09,84.26,83.97,84.02,46747.0
2018-04-13 15:00:00,84.0,84.0,83.55,83.82,159056.0,84.0,84.0,83.55,83.82,159056.0
2018-04-16 09:30:00,84.06,84.1,83.37,83.63,62252.0,84.06,84.1,83.37,83.63,62252.0
2018-04-16 10:00:00,83.62,84.07,83.61,83.87,88454.0,83.62,84.07,83.61,83.87,88454.0
2018-04-16 11:00:00,83.94,84.14,83.77,84.12,62154.0,83.94,84.14,83.77,84.12,62154.0
2018-04-16 12:00:00,84.17,84.43,84.1,84.24,50187.0,84.17,84.43,84.1,84.24,50187.0
2018-04-16 13:00:00,84.25,84.33,84.02,84.12,36914.0,84.25,84.33,84.02,84.12,36914.0
2018-04-16 14:00:00,84.1,84.26,84.0,84.17,46173.0,84.1,84.26,84.0,84.17,46173.0
2018-04-16 15:00:00,84.16,84.56,84.1,84.48,269621.0,84.16,84.56,84.1,84.48,269621.0
2018-04-17 09:30:00,85.0,85.16,84.42,85.09,66655.0,85.0,85.16,84.42,85.09,66655.0
2018-04-17 10:00:00,85.08,85.55,85.02,85.44,54894.0,85.08,85.55,85.02,85.44,54894.0
2018-04-17 11:00:00,85.44,85.79,85.44,85.51,53745.0,85.44,85.79,85.44,85.51,53745.0
2018-04-17 12:00:00,85.55,85.77,85.42,85.44,48915.0,85.55,85.77,85.42,85.44,48915.0
2018-04-17 13:00:00,85.41,85.59,85.26,85.56,52803.0,85.41,85.59,85.26,85.56,52803.0
2018-04-17 14:00:00,85.52,86.01,85.45,85.86,61055.0,85.52,86.01,85.45,85.86,61055.0
2018-04-17 15:00:00,85.87,86.27,85.83,86.2,226124.0,85.87,86.27,85.83,86.2,226124.0
2018-04-18 09:30:00,85.89,86.05,85.5,85.69,26087.0,85.89,86.05,85.5,85.69,26087.0
2018-04-18 10:00:00,85.66,85.98,85.34,85.91,42647.0,85.66,85.98,85.34,85.91,42647.0
2018-04-18 11:00:00,85.92,85.94,85.43,85.46,61823.0,85.92,85.94,85.43,85.46,61823.0
2018-04-18 12:00:00,85.48,85.81,85.48,85.79,27857.0,85.48,85.81,85.48,85.79,27857.0
2018-04-18 13:00:00,85.78,85.9,85.61,85.63,33976.0,85.78,85.9,85.61,85.63,33976.0
2018-04-18 14:00:00,85.6,85.95,85.54,85.77,43933.0,85.6,85.95,85.54,85.77,43933.0
2018-04-18 15:00:00,85.8,85.94,85.45,85.69,127743.0,85.8,85.94,85.45,85.69,127743.0
2018-04-19 09:30:00,85.42,85.75,83.82,85.25,33667.0,85.42,85.75,83.82,85.25,33667.0
2018-04-19 10:00:00,85.34,85.34,84.69,84.69,44697.0,85.34,85.34,84.69,84.69,44697.0
2018-04-19 11:00:00,84.69,84.87,84.47,84.5,75440.0,84.69,84.87,84.47,84.5,75440.0
2018-04-19 12:00:00,84.45,84.65,84.35,84.38,62073.0,84.45,84.65,84.35,84.38,62073.0
2018-04-19 13:00:00,84.34,84.41,84.11,84.33,38486.0,84.34,84.41,84.11,84.33,38486.0
2018-04-19 14:00:00,84.33,84.34,83.98,83.99,66440.0,84.33,84.34,83.98,83.99,66440.0
2018-04-19 15:00:00,84.0,84.27,83.91,84.14,236934.0,84.0,84.27,83.91,84.14,236934.0
2018-04-20 09:30:00,84.0,84.17,83.63,83.97,140419.0,84.0,84.17,83.63,83.97,140419.0
2018-04-20 10:00:00,84.06,84.06,83.35,83.45,269053.0,84.06,84.06,83.35,83.45,269053.0
2018-04-20 11:00:00,83.45,83.47,83.06,83.25,118045.0,83.45,83.47,83.06,83.25,118045.0
2018-04-20 12:00:00,83.25,83.3,82.65,82.78,96299.0,83.25,83.3,82.65,82.78,96299.0
2018-04-20 13:00:00,82.77,83.24,82.64,83.08,117869.0,82.77,83.24,82.64,83.08,117869.0
2018-04-20 14:00:00,83.07,83.13,82.88,82.97,133171.0,83.07,83.13,82.88,82.97,133171.0
2018-04-20 15:00:00,82.96,83.03,82.65,83.0,247990.0,82.96,83.03,82.65,83.0,247990.0
2018-04-23 09:30:00,83.32,83.88,83.16,83.67,41436.0,83.32,83.88,83.16,83.67,41436.0
2018-04-23 10:00:00,83.64,83.67,83.15,83.4,89972.0,83.64,83.67,83.15,83.4,89972.0
2018-04-23 11:00:00,83.4,83.57,83.31,83.4,44214.0,83.4,83.57,83.31,83.4,44214.0
2018-04-23 12:00:00,83.4,83.52,82.85,82.97,80705.0,83.4,83.52,82.85,82.97,80705.0
2018-04-23 13:00:00,83.0,83.13,82.82,82.83,41311.0,83.0,83.13,82.82,82.83,41311.0
2018-04-23 14:00:00,82.81,82.86,82.56,82.65,61211.0,82.81,82.86,82.56,82.65,61211.0
2018-04-23 15:00:00,82.64,82.83,82.55,82.6,277032.0,82.64,82.83,82.55,82.6,277032.0
2018-04-24 09:30:00,83.48,84.98,83.44,84.57,119994.0,83.48,84.98,83.44,84.57,119994.0
2018-04-24 10:00:00,84.52,85.12,84.37,84.69,152347.0,84.52,85.12,84.37,84.69,152347.0
2018-04-24 11:00:00,84.64,84.95,84.35,84.6,110148.0,84.64,84.95,84.35,84.6,110148.0
2018-04-24 12:00:00,84.58,84.69,83.74,83.8,90569.0,84.58,84.69,83.74,83.8,90569.0
2018-04-24 13:00:00,83.78,84.04,83.26,83.37,99163.0,83.78,84.04,83.26,83.37,99163.0
2018-04-24 14:00:00,83.36,83.97,83.02,83.74,188408.0,83.36,83.97,83.02,83.74,188408.0
2018-04-24 15:00:00,83.75,84.27,83.57,84.04,524717.0,83.75,84.27,83.57,84.04,524717.0
2018-04-25 09:30:00,83.94,84.97,82.69,82.8,56457.0,83.94,84.97,82.69,82.8,56457.0
2018-04-25 10:00:00,82.83,83.03,82.38,82.95,193879.0,82.83,83.03,82.38,82.95,193879.0
2018-04-25 11:00:00,82.97,83.72,82.89,83.62,150523.0,82.97,83.72,82.89,83.62,150523.0
2018-04-25 12:00:00,83.6,85.27,83.5,83.78,63833.0,83.6,85.27,83.5,83.78,63833.0
2018-04-25 13:00:00,83.77,83.96,83.62,83.7,194167.0,83.77,83.96,83.62,83.7,194167.0
2018-04-25 14:00:00,83.68,83.8,83.42,83.73,159871.0,83.68,83.8,83.42,83.73,159871.0
2018-04-25 15:00:00,83.73,83.83,83.43,83.75,217844.0,83.73,83.83,83.43,83.75,217844.0
2018-04-26 09:30:00,84.08,84.62,83.67,84.46,41794.0,84.08,84.62,83.67,84.46,41794.0
2018-04-26 10:00:00,84.39,85.26,84.18,85.18,139449.0,84.39,85.26,84.18,85.18,139449.0
2018-04-26 11:00:00,85.23,85.58,84.95,85.15,120484.0,85.23,85.58,84.95,85.15,120484.0
2018-04-26 12:00:00,85.14,85.3,85.12,85.12,34058.0,85.14,85.3,85.12,85.12,34058.0
2018-04-26 13:00:00,85.11,85.58,85.11,85.57,31966.0,85.11,85.58,85.11,85.57,31966.0
2018-04-26 14:00:00,85.53,85.56,85.28,85.39,34742.0,85.53,85.56,85.28,85.39,34742.0
2018-04-26 15:00:00,85.42,85.62,85.2,85.41,286432.0,85.42,85.62,85.2,85.41,286432.0
2018-04-27 09:30:00,85.47,85.78,85.04,85.13,45340.0,85.47,85.78,85.04,85.13,45340.0
2018-04-27 10:00:00,85.09,85.23,84.69,84.97,130847.0,85.09,85.23,84.69,84.97,130847.0
2018-04-27 11:00:00,85.02,85.41,84.9,84.98,39186.0,85.02,85.41,84.9,84.98,39186.0
2018-04-27 12:00:00,85.02,85.18,84.88,85.13,63856.0,85.02,85.18,84.88,85.13,63856.0
2018-04-27 13:00:00,85.1,85.17,84.99,85.0,28265.0,85.1,85.17,84.99,85.0,28265.0
2018-04-27 14:00:00,85.01,85.3,84.98,85.09,38167.0,85.01,85.3,84.98,85.09,38167.0
2018-04-27 15:00:00,85.06,85.33,85.01,85.2,131667.0,85.06,85.33,85.01,85.2,131667.0
2018-04-30 09:30:00,85.5,85.86,85.24,85.56,43376.0,85.5,85.86,85.24,85.56,43376.0
2018-04-30 10:00:00,85.55,85.9,85.46,85.79,56230.0,85.55,85.9,85.46,85.79,56230.0
2018-04-30 11:00:00,85.84,85.88,85.32,85.51,146141.0,85.84,85.88,85.32,85.51,146141.0
2018-04-30 12:00:00,85.47,85.65,85.35,85.56,92386.0,85.47,85.65,85.35,85.56,92386.0
2018-04-30 13:00:00,85.56,85.77,85.45,85.74,59467.0,85.56,85.77,85.45,85.74,59467.0
2018-04-30 14:00:00,85.7,85.85,85.55,85.66,68923.0,85.7,85.85,85.55,85.66,68923.0
2018-04-30 15:00:00,85.64,85.84,85.48,85.48,226037.0,85.64,85.84,85.48,85.48,226037.0
2018-05-01 09:30:00,85.4,85.87,85.17,85.51,58507.0,85.4,85.87,85.17,85.51,58507.0
2018-05-01 10:00:00,85.48,85.65,85.19,85.32,45633.0,85.48,85.65,85.19,85.32,45633.0
2018-05-01 11:00:00,85.27,85.72,85.25,85.39,51582.0,85.27,85.72,85.25,85.39,51582.0
2018-05-01 12:00:00,85.4,85.58,85.36,85.51,46679.0,85.4,85.58,85.36,85.51,46679.0
2018-05-01 13:00:00,85.49,85.82,85.36,85.8,40872.0,85.49,85.82,85.36,85.8,40872.0
2018-05-01 14:00:00,85.78,86.09,85.76,86.04,47471.0,85.78,86.09,85.76,86.04,47471.0
2018-05-01 15:00:00,86.06,86.14,85.69,86.06,150796.0,86.06,86.14,85.69,86.06,150796.0
2018-05-02 09:30:00,85.84,86.18,85.72,85.9,39530.0,85.84,86.18,85.72,85.9,39530.0
2018-05-02 10:00:00,85.84,86.34,85.77,86.07,75752.0,85.84,86.34,85.77,86.07,75752.0
2018-05-02 11:00:00,86.09,86.18,85.4,85.48,65564.0,86.09,86.18,85.4,85.48,65564.0
2018-05-02 12:00:00,85.48,85.88,85.44,85.82,41846.0,85.48,85.88,85.44,85.82,41846.0
2018-05-02 13:00:00,85.81,86.16,85.8,86.06,63767.0,85.81,86.16,85.8,86.06,63767.0
2018-05-02 14:00:00,86.05,86.49,85.96,86.07,62486.0,86.05,86.49,85.96,86.07,62486.0
2018-05-02 15:00:00,86.08,86.16,85.84,86.03,295876.0,86.08,86.16,85.84,86.03,295876.0
2018-05-03 09:30:00,85.87,86.42,85.78,85.99,68851.0,85.87,86.42,85.78,85.99,68851.0
2018-05-03 10:00:00,86.0,86.18,85.14,85.35,118366.0,86.0,86.18,85.14,85.35,118366.0
2018-05-03 11:00:00,85.32,85.75,85.14,85.54,105125.0,85.32,85.75,85.14,85.54,105125.0
2018-05-03 12:00:00,85.56,86.05,85.28,86.03,137657.0,85.56,86.05,85.28,86.03,137657.0
2018-05-03 13:00:00,85.99,86.07,85.71,85.96,66912.0,85.99,86.07,85.71,85.96,66912.0
2018-05-03 14:00:00,85.97,86.41,85.75,86.08,84480.0,85.97,86.41,85.75,86.08,84480.0
2018-05-03 15:00:00,86.11,86.53,86.04,86.49,250047.0,86.11,86.53,86.04,86.49,250047.0
2018-05-04 09:30:00,86.13,86.48,85.55,86.13,16454.0,86.13,86.48,85.55,86.13,16454.0
2018-05-04 10:00:00,86.04,87.43,86.01,87.3,41420.0,86.04,87.43,86.01,87.3,41420.0
2018-05-04 11:00:00,87.33,87.81,87.3,87.66,28580.0,87.33,87.81,87.3,87.66,28580.0
2018-05-04 12:00:00,87.68,87.75,87.48,87.6,21425.0,87.68,87.75,87.48,87.6,21425.0
2018-05-04 13:00:00,87.62,87.87,87.46,87.85,27394.0,87.62,87.87,87.46,87.85,27394.0
2018-05-04 14:00:00,87.85,88.03,87.74,87.84,47749.0,87.85,88.03,87.74,87.84,47749.0
2018-05-04 15:00:00,87.86,87.97,87.5,87.73,139013.0,87.86,87.97,87.5,87.73,139013.0
2018-05-07 09:30:00,88.1,88.68,88.02,88.46,35518.0,88.1,88.68,88.02,88.46,35518.0
2018-05-07 10:00:00,88.5,89.08,88.39,88.75,126191.0,88.5,89.08,88.39,88.75,126191.0
2018-05-07 11:00:00,88.74,89.16,88.59,89.09,74227.0,88.74,89.16,88.59,89.09,74227.0
2018-05-07 12:00:00,89.07,89.12,88.91,89.08,73577.0,89.07,89.12,88.91,89.08,73577.0
2018-05-07 13:00:00,89.07,89.31,88.99,89.03,96387.0,89.07,89.31,88.99,89.03,96387.0
2018-05-07 14:00:00,89.02,89.15,88.94,89.09,78144.0,89.02,89.15,88.94,89.09,78144.0
2018-05-07 15:00:00,89.09,89.2,88.7,89.0,251728.0,89.09,89.2,88.7,89.0,251728.0
2018-05-08 09:30:00,88.89,88.98,88.39,88.95,42140.0,88.89,88.98,88.39,88.95,42140.0
2018-05-08 10:00:00,88.92,89.57,88.82,89.4,92402.0,88.92,89.57,88.82,89.4,92402.0
2018-05-08 11:00:00,89.39,89.62,89.08,89.18,49029.0,89.39,89.62,89.08,89.18,49029.0
2018-05-08 12:00:00,89.19,89.19,88.75,88.84,46638.0,89.19,89.19,88.75,88.84,46638.0
2018-05-08 13:00:00,88.82,89.03,88.79,88.81,41644.0,88.82,89.03,88.79,88.81,41644.0
2018-05-08 14:00:00,88.82,89.29,88.65,88.85,61344.0,88.82,89.29,88.65,88.85,61344.0
2018-05-08 15:00:00,88.85,89.14,88.75,89.06,226632.0,88.85,89.14,88.75,89.06,226632.0
2018-05-09 09:30:00,89.26,89.48,88.96,89.22,23622.0,89.26,89.48,88.96,89.22,23622.0
2018-05-09 10:00:00,89.22,89.93,89.22,89.85,72883.0,89.22,89.93,89.22,89.85,72883.0
2018-05-09 11:00:00,89.83,90.41,89.76,90.34,90001.0,89.83,90.41,89.76,90.34,90001.0
2018-05-09 12:00:00,90.33,90.68,90.12,90.61,45457.0,90.33,90.68,90.12,90.61,45457.0
2018-05-09 13:00:00,90.62,90.94,90.59,90.87,50488.0,90.62,90.94,90.59,90.87,50488.0
2018-05-09 14:00:00,90.9,90.98,90.69,90.87,46720.0,90.9,90.98,90.69,90.87,46720.0
2018-05-09 15:00:00,90.87,90.9,90.65,90.83,167778.0,90.87,90.9,90.65,90.83,167778.0
2018-05-10 09:30:00,91.03,91.14,90.8,91.08,66137.0,91.03,91.14,90.8,91.08,66137.0
2018-05-10 10:00:00,91.04,91.23,90.71,91.06,109914.0,91.04,91.23,90.71,91.06,109914.0
2018-05-10 11:00:00,91.06,91.2,91.03,91.09,41442.0,91.06,91.2,91.03,91.09,41442.0
2018-05-10 12:00:00,91.12,91.21,90.93,91.14,81017.0,91.12,91.21,90.93,91.14,81017.0
2018-05-10 13:00:00,91.13,91.31,91.07,91.16,98002.0,91.13,91.31,91.07,91.16,98002.0
2018-05-10 14:00:00,91.17,91.38,91.07,91.31,46305.0,91.17,91.38,91.07,91.31,46305.0
2018-05-10 15:00:00,91.3,91.33,91.07,91.19,247746.0,91.3,91.33,91.07,91.19,247746.0
2018-05-11 09:30:00,91.05,91.29,90.66,91.15,35067.0,91.05,91.29,90.66,91.15,35067.0
2018-05-11 10:00:00,91.12,91.64,91.1,91.49,45248.0,91.12,91.64,91.1,91.49,45248.0
2018-05-11 11:00:00,91.53,91.64,91.21,91.34,58822.0,91.53,91.64,91.21,91.34,58822.0
2018-05-11 12:00:00,91.32,91.32,91.03,91.16,39414.0,91.32,91.32,91.03,91.16,39414.0
2018-05-11 13:00:00,91.15,91.25,91.03,91.06,100142.0,91.15,91.25,91.03,91.06,100142.0
2018-05-11 14:00:00,91.05,91.15,90.91,91.03,32958.0,91.05,91.15,90.91,91.03,32958.0
2018-05-11 15:00:00,91.01,91.2,90.84,91.01,202688.0,91.01,91.2,90.84,91.01,202688.0
2018-05-14 09:30:00,91.15,91.4,90.78,90.98,57143.0,91.15,91.4,90.78,90.98,57143.0
2018-05-14 10:00:00,90.96,91.15,90.47,90.53,66284.0,90.96,91.15,90.47,90.53,66284.0
2018-05-14 11:00:00,90.48,90.7,90.3,90.3,38917.0,90.48,90.7,90.3,90.3,38917.0
2018-05-14 12:00:00,90.33,90.69,90.3,90.3,37055.0,90.33,90.69,90.3,90.3,37055.0
2018-05-14 13:00:00,90.29,90.33,89.91,90.1,69657.0,90.29,90.33,89.91,90.1,69657.0
2018-05-14 14:00:00,90.11,90.18,89.96,90.15,45294.0,90.11,90.18,89.96,90.15,45294.0
2018-05-14 15:00:00,90.18,90.28,89.78,89.89,246304.0,90.18,90.28,89.78,89.89,246304.0
2018-05-15 09:30:00,89.18,89.44,88.69,88.72,50599.0,89.18,89.44,88.69,88.72,50599.0
2018-05-15 10:00:00,88.69,88.95,88.53,88.64,85825.0,88.69,88.95,88.53,88.64,85825.0
2018-05-15 11:00:00,88.69,89.03,88.55,88.82,62999.0,88.69,89.03,88.55,88.82,62999.0
2018-05-15 12:00:00,88.84,88.99,88.64,88.86,46261.0,88.84,88.99,88.64,88.86,46261.0
2018-05-15 13:00:00,88.85,88.94,88.5,88.5,77378.0,88.85,88.94,88.5,88.5,77378.0
2018-05-15 14:00:00,88.54,88.81,88.45,88.63,78775.0,88.54,88.81,88.45,88.63,78775.0
2018-05-15 15:00:00,88.63,88.71,88.47,88.69,273511.0,88.63,88.71,88.47,88.69,273511.0
2018-05-16 09:30:00,88.71,89.03,88.3,88.62,47070.0,88.71,89.03,88.3,88.62,47070.0
2018-05-16 10:00:00,88.63,88.63,88.17,88.27,65581.0,88.63,88.63,88.17,88.27,65581.0
2018-05-16 11:00:00,88.29,88.71,88.23,88.69,55447.0,88.29,88.71,88.23,88.69,55447.0
2018-05-16 12:00:00,88.7,88.99,88.68,88.99,66096.0,88.7,88.99,88.68,88.99,66096.0
2018-05-16 13:00:00,88.98,89.13,88.91,89.09,50184.0,88.98,89.13,88.91,89.09,50184.0
2018-05-16 14:00:00,89.09,89.17,88.88,88.94,56014.0,89.09,89.17,88.88,88.94,56014.0
2018-05-16 15:00:00,88.91,89.0,88.64,88.97,244649.0,88.91,89.0,88.64,88.97,244649.0
2018-05-17 09:30:00,88.76,89.07,88.31,88.83,27273.0,88.76,89.07,88.31,88.83,27273.0
2018-05-17 10:00:00,88.85,89.35,88.8,89.25,44961.0,88.85,89.35,88.8,89.25,44961.0
2018-05-17 11:00:00,89.29,89.32,89.1,89.14,35071.0,89.29,89.32,89.1,89.14,35071.0
2018-05-17 12:00:00,89.18,89.29,88.71,88.84,40209.0,89.18,89.29,88.71,88.84,40209.0
2018-05-17 13:00:00,88.81,88.93,88.59,88.62,28602.0,88.81,88.93,88.59,88.62,28602.0
2018-05-17 14:00:00,88.6,89.1,88.34,89.01,35650.0,88.6,89.1,88.34,89.01,35650.0
2018-05-17 15:00:00,89.03,89.09,88.75,88.9,118448.0,89.03,89.09,88.75,88.9,118448.0
2018-05-18 09:30:00,88.89,89.09,88.67,89.0,59212.0,88.89,89.09,88.67,89.0,59212.0
2018-05-18 10:00:00,89.0,89.5,88.82,89.17,113161.0,89.0,89.5,88.82,89.17,113161.0
2018-05-18 11:00:00,89.18,89.38,89.05,89.3,31903.0,89.18,89.38,89.05,89.3,31903.0
2018-05-18 12:00:00,89.28,89.28,88.89,88.97,24494.0,89.28,89.28,88.89,88.97,24494.0
2018-05-18 13:00:00,88.93,89.11,88.86,89.06,33880.0,88.93,89.11,88.86,89.06,33880.0
2018-05-18 14:00:00,89.05,89.15,88.97,89.08,33827.0,89.05,89.15,88.97,89.08,33827.0
2018-05-18 15:00:00,89.1,89.27,88.84,89.26,353532.0,89.1,89.27,88.84,89.26,353532.0
2018-05-21 09:30:00,89.58,89.64,89.09,89.38,51200.0,89.58,89.64,89.09,89.38,51200.0
2018-05-21 10:00:00,89.4,89.9,89.21,89.87,97444.0,89.4,89.9,89.21,89.87,97444.0
2018-05-21 11:00:00,89.91,89.96,89.04,89.38,53025.0,89.91,89.96,89.04,89.38,53025.0
2018-05-21 12:00:00,89.39,89.68,89.36,89.49,38841.0,89.39,89.68,89.36,89.49,38841.0
2018-05-21 13:00:00,89.52,89.67,89.42,89.46,42942.0,89.52,89.67,89.42,89.46,42942.0
2018-05-21 14:00:00,89.45,89.46,89.13,89.29,47244.0,89.45,89.46,89.13,89.29,47244.0
2018-05-21 15:00:00,89.28,89.47,89.17,89.44,141430.0,89.28,89.47,89.17,89.44,141430.0
2018-05-22 09:30:00,89.62,90.16,89.58,90.04,31665.0,89.62,90.16,89.58,90.04,31665.0
2018-05-22 10:00:00,90.03,90.12,89.57,89.8,97466.0,90.03,90.12,89.57,89.8,97466.0
2018-05-22 11:00:00,89.81,90.09,89.79,89.81,68854.0,89.81,90.09,89.79,89.81,68854.0
2018-05-22 12:00:00,89.81,89.9,89.43,89.46,53241.0,89.81,89.9,89.43,89.46,53241.0
2018-05-22 13:00:00,89.43,89.56,89.4,89.42,28962.0,89.43,89.56,89.4,89.42,28962.0
2018-05-22 14:00:00,89.44,89.76,89.43,89.59,72078.0,89.44,89.76,89.43,89.59,72078.0
2018-05-22 15:00:00,89.59,89.65,89.14,89.27,152948.0,89.59,89.65,89.14,89.27,152948.0
2018-05-23 09:30:00,88.75,88.95,88.21,88.76,33528.0,88.75,88.95,88.21,88.76,33528.0
2018-05-23 10:00:00,88.8,89.05,88.69,88.82,57377.0,88.8,89.05,88.69,88.82,57377.0
2018-05-23 11:00:00,88.82,89.35,88.8,89.13,56618.0,88.82,89.35,88.8,89.13,56618.0
2018-05-23 12:00:00,89.11,89.31,89.01,89.21,33499.0,89.11,89.31,89.01,89.21,33499.0
2018-05-23 13:00:00,89.21,89.21,88.94,89.05,46921.0,89.21,89.21,88.94,89.05,46921.0
2018-05-23 14:00:00,89.07,89.71,88.98,89.71,86315.0,89.07,89.71,88.98,89.71,86315.0
2018-05-23 15:00:00,89.7,90.34,89.69,90.32,395444.0,89.7,90.34,89.69,90.32,395444.0
2018-05-24 09:30:00,88.1,90.33,86.51,89.08,327631.0,88.1,90.33,86.51,89.08,327631.0
2018-05-24 10:00:00,89.02,89.22,87.56,87.74,421459.0,89.02,89.22,87.56,87.74,421459.0
2018-05-24 11:00:00,87.73,88.44,87.6,88.34,225757.0,87.73,88.44,87.6,88.34,225757.0
2018-05-24 12:00:00,88.35,88.82,88.24,88.33,112715.0,88.35,88.82,88.24,88.33,112715.0
2018-05-24 13:00:00,88.31,88.42,88.01,88.37,99179.0,88.31,88.42,88.01,88.37,99179.0
2018-05-24 14:00:00,88.33,88.85,88.24,88.63,148393.0,88.33,88.85,88.24,88.63,148393.0
2018-05-24 15:00:00,88.62,88.89,88.45,88.53,369823.0,88.62,88.89,88.45,88.53,369823.0
2018-05-25 09:30:00,88.81,88.81,87.69,88.17,108119.0,88.81,88.81,87.69,88.17,108119.0
2018-05-25 10:00:00,88.14,88.76,88.01,88.46,104535.0,88.14,88.76,88.01,88.46,104535.0
2018-05-25 11:00:00,88.46,88.81,88.46,88.67,72358.0,88.46,88.81,88.46,88.67,72358.0
2018-05-25 12:00:00,88.67,88.71,88.25,88.32,64389.0,88.67,88.71,88.25,88.32,64389.0
2018-05-25 13:00:00,88.31,88.4,88.13,88.15,54127.0,88.31,88.4,88.13,88.15,54127.0
2018-05-25 14:00:00,88.15,88.37,88.07,88.11,51037.0,88.15,88.37,88.07,88.11,51037.0
2018-05-25 15:00:00,88.11,88.4,88.09,88.35,158054.0,88.11,88.4,88.09,88.35,158054.0
2018-05-29 09:30:00,87.98,88.2,87.6,88.12,36553.0,87.98,88.2,87.6,88.12,36553.0
2018-05-29 10:00:00,88.13,88.24,87.87,87.91,69578.0,88.13,88.24,87.87,87.91,69578.0
2018-05-29 11:00:00,87.9,88.09,87.48,87.5,59947.0,87.9,88.09,87.48,87.5,59947.0
2018-05-29 12:00:00,87.48,87.62,87.26,87.62,72003.0,87.48,87.62,87.26,87.62,72003.0
2018-05-29 13:00:00,87.63,87.68,87.37,87.57,46356.0,87.63,87.68,87.37,87.57,46356.0
2018-05-29 14:00:00,87.57,87.73,87.4,87.43,70703.0,87.57,87.73,87.4,87.43,70703.0
2018-05-29 15:00:00,87.43,87.89,87.29,87.77,190200.0,87.43,87.89,87.29,87.77,190200.0
2018-05-30 09:30:00,88.11,88.49,87.83,87.83,27885.0,88.11,88.49,87.83,87.83,27885.0
2018-05-30 10:00:00,87.87,88.31,87.74,88.26,39434.0,87.87,88.31,87.74,88.26,39434.0
2018-05-30 11:00:00,88.27,88.33,87.98,88.08,38733.0,88.27,88.33,87.98,88.08,38733.0
2018-05-30 12:00:00,88.08,88.13,87.65,87.77,43806.0,88.08,88.13,87.65,87.77,43806.0
2018-05-30 13:00:00,87.75,87.98,87.69,87.8,36501.0,87.75,87.98,87.69,87.8,36501.0
2018-05-30 14:00:00,87.82,87.98,87.73,87.87,51027.0,87.82,87.98,87.73,87.87,51027.0
2018-05-30 15:00:00,87.89,87.91,87.49,87.49,189149.0,87.89,87.91,87.49,87.49,189149.0
2018-05-31 09:30:00,88.07,88.53,87.61,88.38,65250.0,88.07,88.53,87.61,88.38,65250.0
2018-05-31 10:00:00,88.38,88.54,88.01,88.29,122658.0,88.38,88.54,88.01,88.29,122658.0
2018-05-31 11:00:00,88.28,88.86,88.11,88.7,67474.0,88.28,88.86,88.11,88.7,67474.0
2018-05-31 12:00:00,88.67,88.78,88.41,88.78,55239.0,88.67,88.78,88.41,88.78,55239.0
2018-05-31 13:00:00,88.79,88.81,88.34,88.38,53071.0,88.79,88.81,88.34,88.38,53071.0
2018-05-31 14:00:00,88.33,88.33,87.9,87.97,74769.0,88.33,88.33,87.9,87.97,74769.0
2018-05-31 15:00:00,87.99,88.18,87.89,88.09,258590.0,87.99,88.18,87.89,88.09,258590.0
2018-06-01 09:30:00,88.49,88.75,88.0,88.13,40718.0,88.49,88.75,88.0,88.13,40718.0
2018-06-01 10:00:00,88.14,88.93,88.03,88.81,60939.0,88.14,88.93,88.03,88.81,60939.0
2018-06-01 11:00:00,88.83,89.11,88.69,88.99,62674.0,88.83,89.11,88.69,88.99,62674.0
2018-06-01 12:00:00,88.96,89.36,88.96,89.23,71336.0,88.96,89.36,88.96,89.23,71336.0
2018-06-01 13:00:00,89.26,89.47,89.26,89.38,49155.0,89.26,89.47,89.26,89.38,49155.0
2018-06-01 14:00:00,89.39,89.5,89.3,89.36,60566.0,89.39,89.5,89.3,89.36,60566.0
2018-06-01 15:00:00,89.36,89.54,89.31,89.46,201832.0,89.36,89.54,89.31,89.46,201832.0
2018-06-04 09:30:00,89.38,89.78,89.02,89.1,41340.0,89.38,89.78,89.02,89.1,41340.0
2018-06-04 10:00:00,89.1,89.31,88.77,89.24,55100.0,89.1,89.31,88.77,89.24,55100.0
2018-06-04 11:00:00,89.2,89.36,88.99,89.21,39110.0,89.2,89.36,88.99,89.21,39110.0
2018-06-04 12:00:00,89.22,89.69,89.18,89.59,38420.0,89.22,89.69,89.18,89.59,38420.0
2018-06-04 13:00:00,89.55,89.65,89.35,89.41,35418.0,89.55,89.65,89.35,89.41,35418.0
2018-06-04 14:00:00,89.41,89.74,89.36,89.72,42680.0,89.41,89.74,89.36,89.72,42680.0
2018-06-04 15:00:00,89.71,89.95,89.57,89.66,128646.0,89.71,89.95,89.57,89.66,128646.0
2018-06-05 09:30:00,90.0,90.43,89.67,90.31,33648.0,90.0,90.43,89.67,90.31,33648.0
2018-06-05 10:00:00,90.34,90.42,90.04,90.16,101782.0,90.34,90.42,90.04,90.16,101782.0
2018-06-05 11:00:00,90.15,90.18,89.87,90.01,59271.0,90.15,90.18,89.87,90.01,59271.0
2018-06-05 12:00:00,89.98,90.09,89.88,90.04,36619.0,89.98,90.09,89.88,90.04,36619.0
2018-06-05 13:00:00,90.01,90.21,89.96,90.14,26999.0,90.01,90.21,89.96,90.14,26999.0
2018-06-05 14:00:00,90.12,90.39,90.06,90.33,39714.0,90.12,90.39,90.06,90.33,39714.0
2018-06-05 15:00:00,90.34,90.38,90.23,90.32,255374.0,90.34,90.38,90.23,90.32,255374.0
2018-06-06 09:30:00,90.97,91.3,90.68,90.97,89200.0,90.97,91.3,90.68,90.97,89200.0
2018-06-06 10:00:00,90.94,91.19,90.76,91.05,133120.0,90.94,91.19,90.76,91.05,133120.0
2018-06-06 11:00:00,91.09,91.24,91.01,91.08,34398.0,91.09,91.24,91.01,91.08,34398.0
2018-06-06 12:00:00,91.07,91.1,90.86,90.91,39494.0,91.07,91.1,90.86,90.91,39494.0
2018-06-06 13:00:00,90.92,90.93,90.65,90.68,42638.0,90.92,90.93,90.65,90.68,42638.0
2018-06-06 14:00:00,90.7,90.99,90.69,90.98,27430.0,90.7,90.99,90.69,90.98,27430.0
2018-06-06 15:00:00,90.96,91.53,90.89,91.48,262783.0,90.96,91.53,90.89,91.48,262783.0
2018-06-07 09:30:00,91.31,91.67,90.89,90.89,27875.0,91.31,91.67,90.89,90.89,27875.0
2018-06-07 10:00:00,90.89,91.03,89.83,90.12,96708.0,90.89,91.03,89.83,90.12,96708.0
2018-06-07 11:00:00,90.14,90.53,90.04,90.36,114305.0,90.14,90.53,90.04,90.36,114305.0
2018-06-07 12:00:00,90.38,90.42,89.68,89.78,38929.0,90.38,90.42,89.68,89.78,38929.0
2018-06-07 13:00:00,89.77,89.83,89.47,89.62,44672.0,89.77,89.83,89.47,89.62,44672.0
2018-06-07 14:00:00,89.64,90.27,89.52,90.13,70737.0,89.64,90.27,89.52,90.13,70737.0
2018-06-07 15:00:00,90.14,90.34,90.11,90.13,126475.0,90.14,90.34,90.11,90.13,126475.0
2018-06-08 09:30:00,89.93,90.18,89.7,90.18,37488.0,89.93,90.18,89.7,90.18,37488.0
2018-06-08 10:00:00,90.23,90.27,89.5,89.74,64845.0,90.23,90.27,89.5,89.74,64845.0
2018-06-08 11:00:00,89.74,89.97,89.59,89.82,60166.0,89.74,89.97,89.59,89.82,60166.0
2018-06-08 12:00:00,89.82,90.11,89.8,90.08,39901.0,89.82,90.11,89.8,90.08,39901.0
2018-06-08 13:00:00,90.06,90.32,89.95,90.14,61698.0,90.06,90.32,89.95,90.14,61698.0
2018-06-08 14:00:00,90.16,90.39,90.16,90.24,34251.0,90.16,90.39,90.16,90.24,34251.0
2018-06-08 15:00:00,90.23,90.54,90.15,90.51,141610.0,90.23,90.54,90.15,90.51,141610.0
2018-06-11 09:30:00,90.5,90.66,90.12,90.26,31847.0,90.5,90.66,90.12,90.26,31847.0
2018-06-11 10:00:00,90.22,90.45,90.13,90.37,41641.0,90.22,90.45,90.13,90.37,41641.0
2018-06-11 11:00:00,90.34,90.65,90.28,90.58,39533.0,90.34,90.65,90.28,90.58,39533.0
2018-06-11 12:00:00,90.59,90.66,90.47,90.47,31635.0,90.59,90.66,90.47,90.47,31635.0
2018-06-11 13:00:00,90.46,90.64,90.35,90.58,37920.0,90.46,90.64,90.35,90.58,37920.0
2018-06-11 14:00:00,90.6,90.65,90.45,90.53,49627.0,90.6,90.65,90.45,90.53,49627.0
2018-06-11 15:00:00,90.54,90.63,90.45,90.59,129860.0,90.54,90.63,90.45,90.59,129860.0
2018-06-12 09:30:00,90.65,90.97,90.41,90.42,38731.0,90.65,90.97,90.41,90.42,38731.0
2018-06-12 10:00:00,90.45,90.55,90.29,90.45,23864.0,90.45,90.55,90.29,90.45,23864.0
2018-06-12 11:00:00,90.42,90.86,90.4,90.83,21194.0,90.42,90.86,90.4,90.83,21194.0
2018-06-12 12:00:00,90.83,90.98,90.78,90.93,26590.0,90.83,90.98,90.78,90.93,26590.0
2018-06-12 13:00:00,90.95,91.05,90.82,90.86,33069.0,90.95,91.05,90.82,90.86,33069.0
2018-06-12 14:00:00,90.88,90.88,90.45,90.55,31065.0,90.88,90.88,90.45,90.55,31065.0
2018-06-12 15:00:00,90.54,90.82,90.52,90.79,82928.0,90.54,90.82,90.52,90.79,82928.0
2018-06-13 09:30:00,90.79,91.3,90.7,91.09,28742.0,90.79,91.3,90.7,91.09,28742.0
2018-06-13 10:00:00,91.13,91.39,91.1,91.22,39419.0,91.13,91.39,91.1,91.22,39419.0
2018-06-13 11:00:00,91.23,91.38,91.08,91.08,50919.0,91.23,91.38,91.08,91.08,50919.0
2018-06-13 12:00:00,91.07,91.07,90.77,90.78,27958.0,91.07,91.07,90.77,90.78,27958.0
2018-06-13 13:00:00,90.8,90.97,90.76,90.86,27213.0,90.8,90.97,90.76,90.86,27213.0
2018-06-13 14:00:00,90.83,90.92,90.32,90.59,49199.0,90.83,90.92,90.32,90.59,49199.0
2018-06-13 15:00:00,90.63,90.87,90.4,90.5,129839.0,90.63,90.87,90.4,90.5,129839.0
2018-06-14 09:30:00,90.86,91.08,90.34,90.7,15286.0,90.86,91.08,90.34,90.7,15286.0
2018-06-14 10:00:00,90.72,91.26,90.71,90.79,33523.0,90.72,91.26,90.71,90.79,33523.0
2018-06-14 11:00:00,90.82,91.36,90.81,91.25,45585.0,90.82,91.36,90.81,91.25,45585.0
2018-06-14 12:00:00,91.26,91.35,90.98,90.99,27465.0,91.26,91.35,90.98,90.99,27465.0
2018-06-14 13:00:00,90.96,91.05,90.88,90.94,19641.0,90.96,91.05,90.88,90.94,19641.0
2018-06-14 14:00:00,90.96,90.97,90.55,90.56,26827.0,90.96,90.97,90.55,90.56,26827.0
2018-06-14 15:00:00,90.56,90.96,90.54,90.87,128064.0,90.56,90.96,90.54,90.87,128064.0
2018-06-15 09:30:00,90.9,90.92,89.83,90.45,206990.0,90.9,90.92,89.83,90.45,206990.0
2018-06-15 10:00:00,90.48,90.7,90.19,90.52,42358.0,90.48,90.7,90.19,90.52,42358.0
2018-06-15 11:00:00,90.51,90.51,90.23,90.4,42809.0,90.51,90.51,90.23,90.4,42809.0
2018-06-15 12:00:00,90.41,90.49,90.24,90.49,37368.0,90.41,90.49,90.24,90.49,37368.0
2018-06-15 13:00:00,90.47,90.5,90.29,90.29,24687.0,90.47,90.5,90.29,90.29,24687.0
2018-06-15 14:00:00,90.31,90.44,90.24,90.27,42881.0,90.31,90.44,90.24,90.27,42881.0
2018-06-15 15:00:00,90.28,90.63,90.24,90.56,193452.0,90.28,90.63,90.24,90.56,193452.0
2018-06-18 09:30:00,89.56,89.99,89.18,89.63,109139.0,89.56,89.99,89.18,89.63,109139.0
2018-06-18 10:00:00,89.61,90.45,89.6,90.37,78919.0,89.61,90.45,89.6,90.37,78919.0
2018-06-18 11:00:00,90.36,90.55,89.94,89.97,75747.0,90.36,90.55,89.94,89.97,75747.0
2018-06-18 12:00:00,89.96,90.23,89.95,90.23,63533.0,89.96,90.23,89.95,90.23,63533.0
2018-06-18 13:00:00,90.23,90.3,90.01,90.15,85103.0,90.23,90.3,90.01,90.15,85103.0
2018-06-18 14:00:00,90.13,90.33,90.01,90.2,43572.0,90.13,90.33,90.01,90.2,43572.0
2018-06-18 15:00:00,90.19,90.57,90.11,90.48,178016.0,90.19,90.57,90.11,90.48,178016.0
2018-06-19 09:30:00,89.6,89.93,89.56,89.61,36116.0,89.6,89.93,89.56,89.61,36116.0
2018-06-19 10:00:00,89.59,89.77,89.08,89.43,65800.0,89.59,89.77,89.08,89.43,65800.0
2018-06-19 11:00:00,89.43,89.66,89.36,89.46,90087.0,89.43,89.66,89.36,89.46,90087.0
2018-06-19 12:00:00,89.45,89.46,89.1,89.31,73039.0,89.45,89.46,89.1,89.31,73039.0
2018-06-19 13:00:00,89.32,89.33,89.12,89.25,89283.0,89.32,89.33,89.12,89.25,89283.0
2018-06-19 14:00:00,89.27,89.4,89.24,89.29,72724.0,89.27,89.4,89.24,89.29,72724.0
2018-06-19 15:00:00,89.29,89.31,88.94,89.19,334463.0,89.29,89.31,88.94,89.19,334463.0
2018-06-20 09:30:00,89.7,90.59,89.38,90.58,100153.0,89.7,90.59,89.38,90.58,100153.0
2018-06-20 10:00:00,90.6,90.8,90.19,90.3,170916.0,90.6,90.8,90.19,90.3,170916.0
2018-06-20 11:00:00,90.32,90.53,90.2,90.53,89146.0,90.32,90.53,90.2,90.53,89146.0
2018-06-20 12:00:00,90.53,90.99,90.52,90.9,75414.0,90.53,90.99,90.52,90.9,75414.0
2018-06-20 13:00:00,90.91,90.91,90.66,90.75,57151.0,90.91,90.91,90.66,90.75,57151.0
2018-06-20 14:00:00,90.76,90.82,90.66,90.74,77593.0,90.76,90.82,90.66,90.74,77593.0
2018-06-20 15:00:00,90.74,90.75,90.24,90.3,138239.0,90.74,90.75,90.24,90.3,138239.0
2018-06-21 09:30:00,90.29,90.72,89.99,90.16,32083.0,90.29,90.72,89.99,90.16,32083.0
2018-06-21 10:00:00,90.22,90.26,89.3,89.8,90819.0,90.22,90.26,89.3,89.8,90819.0
2018-06-21 11:00:00,89.77,89.82,89.64,89.64,20517.0,89.77,89.82,89.64,89.64,20517.0
2018-06-21 12:00:00,89.65,89.67,89.15,89.18,34008.0,89.65,89.67,89.15,89.18,34008.0
2018-06-21 13:00:00,89.16,89.41,89.15,89.21,28063.0,89.16,89.41,89.15,89.21,28063.0
2018-06-21 14:00:00,89.2,89.42,89.18,89.23,59452.0,89.2,89.42,89.18,89.23,59452.0
2018-06-21 15:00:00,89.2,89.39,89.16,89.23,162172.0,89.2,89.39,89.16,89.23,162172.0
2018-06-22 09:30:00,89.52,89.7,88.24,88.51,46055.0,89.52,89.7,88.24,88.51,46055.0
2018-06-22 10:00:00,88.52,88.74,88.13,88.36,48538.0,88.52,88.74,88.13,88.36,48538.0
2018-06-22 11:00:00,88.36,88.6,88.15,88.15,78928.0,88.36,88.6,88.15,88.15,78928.0
2018-06-22 12:00:00,88.18,88.25,88.05,88.16,54931.0,88.18,88.25,88.05,88.16,54931.0
2018-06-22 13:00:00,88.18,88.38,88.15,88.25,34562.0,88.18,88.38,88.15,88.25,34562.0
2018-06-22 14:00:00,88.25,88.33,88.1,88.32,52080.0,88.25,88.33,88.1,88.32,52080.0
2018-06-22 15:00:00,88.32,88.45,88.09,88.12,152060.0,88.32,88.45,88.09,88.12,152060.0
2018-06-25 09:30:00,87.69,88.09,87.23,87.5,91633.0,87.69,88.09,87.23,87.5,91633.0
2018-06-25 10:00:00,87.48,87.57,87.07,87.15,145985.0,87.48,87.57,87.07,87.15,145985.0
2018-06-25 11:00:00,87.16,87.19,86.54,86.61,41560.0,87.16,87.19,86.54,86.61,41560.0
2018-06-25 12:00:00,86.59,86.64,86.09,86.33,61468.0,86.59,86.64,86.09,86.33,61468.0
2018-06-25 13:00:00,86.33,86.58,86.09,86.3,57684.0,86.33,86.58,86.09,86.3,57684.0
2018-06-25 14:00:00,86.27,86.37,85.97,86.16,57115.0,86.27,86.37,85.97,86.16,57115.0
2018-06-25 15:00:00,86.14,86.61,86.04,86.54,262362.0,86.14,86.61,86.04,86.54,262362.0
2018-06-26 09:30:00,86.67,87.18,86.4,86.88,37003.0,86.67,87.18,86.4,86.88,37003.0
2018-06-26 10:00:00,86.93,87.2,86.54,86.78,122806.0,86.93,87.2,86.54,86.78,122806.0
2018-06-26 11:00:00,86.72,87.1,86.67,87.04,75572.0,86.72,87.1,86.67,87.04,75572.0
2018-06-26 12:00:00,87.0,87.16,86.95,87.11,61972.0,87.0,87.16,86.95,87.11,61972.0
2018-06-26 13:00:00,87.11,87.25,86.91,86.94,51829.0,87.11,87.25,86.91,86.94,51829.0
2018-06-26 14:00:00,86.93,86.99,86.75,86.76,43702.0,86.93,86.99,86.75,86.76,43702.0
2018-06-26 15:00:00,86.71,86.75,86.31,86.39,135866.0,86.71,86.75,86.31,86.39,135866.0
2018-06-27 09:30:00,86.6,87.44,86.6,86.74,42004.0,86.6,87.44,86.6,86.74,42004.0
2018-06-27 10:00:00,86.71,86.73,86.03,86.03,66093.0,86.71,86.73,86.03,86.03,66093.0
2018-06-27 11:00:00,86.06,86.18,85.65,85.89,66877.0,86.06,86.18,85.65,85.89,66877.0
2018-06-27 12:00:00,85.83,85.89,85.35,85.36,92946.0,85.83,85.89,85.35,85.36,92946.0
2018-06-27 13:00:00,85.34,85.55,84.83,84.93,93956.0,85.34,85.55,84.83,84.93,93956.0
2018-06-27 14:00:00,84.92,85.12,84.55,84.8,76358.0,84.92,85.12,84.55,84.8,76358.0
2018-06-27 15:00:00,84.79,85.09,84.45,84.58,378567.0,84.79,85.09,84.45,84.58,378567.0
2018-06-28 09:30:00,84.56,85.26,84.48,84.81,39673.0,84.56,85.26,84.48,84.81,39673.0
2018-06-28 10:00:00,84.78,84.9,84.1,84.52,98592.0,84.78,84.9,84.1,84.52,98592.0
2018-06-28 11:00:00,84.55,84.59,84.22,84.41,67915.0,84.55,84.59,84.22,84.41,67915.0
2018-06-28 12:00:00,84.45,84.5,84.01,84.34,44353.0,84.45,84.5,84.01,84.34,44353.0
2018-06-28 13:00:00,84.38,84.77,84.36,84.72,43717.0,84.38,84.77,84.36,84.72,43717.0
2018-06-28 14:00:00,84.74,85.12,84.6,85.12,61999.0,84.74,85.12,84.6,85.12,61999.0
2018-06-28 15:00:00,85.16,85.24,84.89,84.99,116364.0,85.16,85.24,84.89,84.99,116364.0
2018-06-29 09:30:00,85.27,85.78,85.15,85.67,31815.0,85.27,85.78,85.15,85.67,31815.0
2018-06-29 10:00:00,85.73,86.13,85.38,86.01,105357.0,85.73,86.13,85.38,86.01,105357.0
2018-06-29 11:00:00,85.98,86.03,85.62,85.68,146032.0,85.98,86.03,85.62,85.68,146032.0
2018-06-29 12:00:00,85.67,85.9,85.67,85.76,122425.0,85.67,85.9,85.67,85.76,122425.0
2018-06-29 13:00:00,85.76,86.12,85.75,86.07,58045.0,85.76,86.12,85.75,86.07,58045.0
2018-06-29 14:00:00,86.09,86.11,85.75,85.92,52784.0,86.09,86.11,85.75,85.92,52784.0
2018-06-29 15:00:00,85.93,85.98,85.59,85.59,297814.0,85.93,85.98,85.59,85.59,297814.0
2018-07-02 09:30:00,85.13,85.73,84.75,85.73,58031.0,85.13,85.73,84.75,85.73,58031.0
2018-07-02 10:00:00,85.62,85.84,85.49,85.49,61969.0,85.62,85.84,85.49,85.49,61969.0
2018-07-02 11:00:00,85.53,85.77,85.23,85.39,62693.0,85.53,85.77,85.23,85.39,62693.0
2018-07-02 12:00:00,85.37,85.48,85.16,85.36,50491.0,85.37,85.48,85.16,85.36,50491.0
2018-07-02 13:00:00,85.38,85.92,85.23,85.91,37139.0,85.38,85.92,85.23,85.91,37139.0
2018-07-02 14:00:00,85.91,86.21,85.69,85.7,45997.0,85.91,86.21,85.69,85.7,45997.0
2018-07-02 15:00:00,85.73,86.46,85.68,86.42,166112.0,85.73,86.46,85.68,86.42,166112.0
2018-07-03 09:30:00,86.89,87.09,86.53,86.67,42949.0,86.89,87.09,86.53,86.67,42949.0
2018-07-03 10:00:00,86.7,86.91,86.47,86.53,80033.0,86.7,86.91,86.47,86.53,80033.0
2018-07-03 11:00:00,86.55,86.55,86.24,86.31,50314.0,86.55,86.55,86.24,86.31,50314.0
2018-07-03 12:00:00,86.33,86.35,85.87,86.27,157890.0,86.33,86.35,85.87,86.27,157890.0
2018-07-05 09:30:00,86.86,87.41,86.7,86.73,64861.0,86.86,87.41,86.7,86.73,64861.0
2018-07-05 10:00:00,86.73,86.85,86.43,86.58,84345.0,86.73,86.85,86.43,86.58,84345.0
2018-07-05 11:00:00,86.58,86.93,86.4,86.91,46954.0,86.58,86.93,86.4,86.91,46954.0
2018-07-05 12:00:00,86.92,87.25,86.82,87.06,54663.0,86.92,87.25,86.82,87.06,54663.0
2018-07-05 13:00:00,87.04,87.13,86.93,87.05,23732.0,87.04,87.13,86.93,87.05,23732.0
2018-07-05 14:00:00,87.06,87.15,86.78,87.11,38514.0,87.06,87.15,86.78,87.11,38514.0
2018-07-05 15:00:00,87.09,87.33,86.95,87.17,109532.0,87.09,87.33,86.95,87.17,109532.0
2018-07-06 09:30:00,87.14,87.78,87.13,87.37,49101.0,87.14,87.78,87.13,87.37,49101.0
2018-07-06 10:00:00,87.39,87.55,87.2,87.36,80989.0,87.39,87.55,87.2,87.36,80989.0
2018-07-06 11:00:00,87.36,88.06,87.34,87.9,55161.0,87.36,88.06,87.34,87.9,55161.0
2018-07-06 12:00:00,87.91,88.21,87.91,88.13,57635.0,87.91,88.21,87.91,88.13,57635.0
2018-07-06 13:00:00,88.14,88.24,88.12,88.14,55499.0,88.14,88.24,88.12,88.14,55499.0
2018-07-06 14:00:00,88.11,88.27,88.06,88.24,55500.0,88.11,88.27,88.06,88.24,55500.0
2018-07-06 15:00:00,88.23,88.25,88.0,88.19,163147.0,88.23,88.25,88.0,88.19,163147.0
2018-07-09 09:30:00,88.52,88.75,88.29,88.36,30866.0,88.52,88.75,88.29,88.36,30866.0
2018-07-09 10:00:00,88.33,88.33,87.85,87.96,68185.0,88.33,88.33,87.85,87.96,68185.0
2018-07-09 11:00:00,87.96,88.0,87.75,88.0,25457.0,87.96,88.0,87.75,88.0,25457.0
2018-07-09 12:00:00,87.97,88.22,87.97,88.07,65581.0,87.97,88.22,87.97,88.07,65581.0
2018-07-09 13:00:00,88.08,88.2,88.08,88.15,49212.0,88.08,88.2,88.08,88.15,49212.0
2018-07-09 14:00:00,88.16,88.21,88.1,88.19,48924.0,88.16,88.21,88.1,88.19,48924.0
2018-07-09 15:00:00,88.18,88.55,88.18,88.5,218667.0,88.18,88.55,88.18,88.5,218667.0
2018-07-10 09:30:00,88.82,88.83,88.26,88.62,60409.0,88.82,88.83,88.26,88.62,60409.0
2018-07-10 10:00:00,88.67,89.01,88.49,88.95,124883.0,88.67,89.01,88.49,88.95,124883.0
2018-07-10 11:00:00,88.94,89.04,88.7,88.94,35264.0,88.94,89.04,88.7,88.94,35264.0
2018-07-10 12:00:00,88.93,88.96,88.75,88.79,59752.0,88.93,88.96,88.75,88.79,59752.0
2018-07-10 13:00:00,88.78,88.81,88.62,88.65,108409.0,88.78,88.81,88.62,88.65,108409.0
2018-07-10 14:00:00,88.65,88.8,88.63,88.78,85599.0,88.65,88.8,88.63,88.78,85599.0
2018-07-10 15:00:00,88.77,89.05,88.67,88.98,240664.0,88.77,89.05,88.67,88.98,240664.0
2018-07-11 09:30:00,88.23,88.77,88.23,88.66,51650.0,88.23,88.77,88.23,88.66,51650.0
2018-07-11 10:00:00,88.62,89.09,88.59,88.99,67369.0,88.62,89.09,88.59,88.99,67369.0
2018-07-11 11:00:00,89.02,89.08,88.75,88.95,108503.0,89.02,89.08,88.75,88.95,108503.0
2018-07-11 12:00:00,88.96,89.29,88.88,89.18,59640.0,88.96,89.29,88.88,89.18,59640.0
2018-07-11 13:00:00,89.19,89.29,89.06,89.13,65314.0,89.19,89.29,89.06,89.13,65314.0
2018-07-11 14:00:00,89.12,89.17,88.96,89.06,62946.0,89.12,89.17,88.96,89.06,62946.0
2018-07-11 15:00:00,89.05,89.24,89.02,89.19,202450.0,89.05,89.24,89.02,89.19,202450.0
2018-07-12 09:30:00,89.68,90.43,89.17,90.37,49389.0,89.68,90.43,89.17,90.37,49389.0
2018-07-12 10:00:00,90.4,90.98,90.35,90.97,115603.0,90.4,90.98,90.35,90.97,115603.0
2018-07-12 11:00:00,90.95,91.36,90.93,91.34,88569.0,90.95,91.36,90.93,91.34,88569.0
2018-07-12 12:00:00,91.35,91.38,91.06,91.26,61149.0,91.35,91.38,91.06,91.26,61149.0
2018-07-12 13:00:00,91.25,91.54,91.23,91.37,69530.0,91.25,91.54,91.23,91.37,69530.0
2018-07-12 14:00:00,91.35,91.49,91.25,91.49,56877.0,91.35,91.49,91.25,91.49,56877.0
2018-07-12 15:00:00,91.49,91.56,91.34,91.47,191574.0,91.49,91.56,91.34,91.47,191574.0
2018-07-13 09:30:00,91.22,91.67,91.09,91.23,75584.0,91.22,91.67,91.09,91.23,75584.0
2018-07-13 10:00:00,91.25,91.62,91.2,91.41,42853.0,91.25,91.62,91.2,91.41,42853.0
2018-07-13 11:00:00,91.39,91.4,91.18,91.24,57955.0,91.39,91.4,91.18,91.24,57955.0
2018-07-13 12:00:00,91.26,91.37,91.22,91.29,42996.0,91.26,91.37,91.22,91.29,42996.0
2018-07-13 13:00:00,91.29,91.36,91.23,91.25,33240.0,91.29,91.36,91.23,91.25,33240.0
2018-07-13 14:00:00,91.25,91.36,91.2,91.35,35272.0,91.25,91.36,91.2,91.35,35272.0
2018-07-13 15:00:00,91.31,91.49,91.25,91.42,120132.0,91.31,91.49,91.25,91.42,120132.0
2018-07-16 09:30:00,91.58,91.79,91.28,91.45,33929.0,91.58,91.79,91.28,91.45,33929.0
2018-07-16 10:00:00,91.48,91.7,91.42,91.42,52144.0,91.48,91.7,91.42,91.42,52144.0
2018-07-16 11:00:00,91.41,91.64,91.34,91.46,53848.0,91.41,91.64,91.34,91.46,53848.0
2018-07-16 12:00:00,91.44,91.55,91.35,91.47,73075.0,91.44,91.55,91.35,91.47,73075.0
2018-07-16 13:00:00,91.46,91.52,91.37,91.42,55516.0,91.46,91.52,91.37,91.42,55516.0
2018-07-16 14:00:00,91.43,91.46,91.21,91.38,118051.0,91.43,91.46,91.21,91.38,118051.0
2018-07-16 15:00:00,91.39,91.56,91.36,91.5,217835.0,91.39,91.56,91.36,91.5,217835.0
2018-07-17 09:30:00,91.0,91.53,90.78,91.19,115451.0,91.0,91.53,90.78,91.19,115451.0
2018-07-17 10:00:00,91.25,91.51,91.09,91.45,46883.0,91.25,91.51,91.09,91.45,46883.0
2018-07-17 11:00:00,91.45,91.79,91.38,91.76,74643.0,91.45,91.79,91.38,91.76,74643.0
2018-07-17 12:00:00,91.77,91.99,91.61,91.93,42764.0,91.77,91.99,91.61,91.93,42764.0
2018-07-17 13:00:00,91.94,92.11,91.89,92.08,114001.0,91.94,92.11,91.89,92.08,114001.0
2018-07-17 14:00:00,92.08,92.26,91.96,92.16,73870.0,92.08,92.26,91.96,92.16,73870.0
2018-07-17 15:00:00,92.14,92.45,91.96,92.12,281909.0,92.14,92.45,91.96,92.12,281909.0
2018-07-18 09:30:00,92.11,92.62,91.79,92.26,199900.0,92.11,92.62,91.79,92.26,199900.0
2018-07-18 10:00:00,92.27,92.29,91.94,91.99,84448.0,92.27,92.29,91.94,91.99,84448.0
2018-07-18 11:00:00,92.01,92.15,91.82,92.03,194074.0,92.01,92.15,91.82,92.03,194074.0
2018-07-18 12:00:00,92.0,92.2,91.96,92.15,30039.0,92.0,92.2,91.96,92.15,30039.0
2018-07-18 13:00:00,92.13,92.15,91.96,92.02,48907.0,92.13,92.15,91.96,92.02,48907.0
2018-07-18 14:00:00,92.02,92.16,91.98,92.12,79912.0,92.02,92.16,91.98,92.12,79912.0
2018-07-18 15:00:00,92.12,92.22,91.6,91.94,290474.0,92.12,92.22,91.6,91.94,290474.0
2018-07-19 09:30:00,91.75,92.34,91.55,91.94,57228.0,91.75,92.34,91.55,91.94,57228.0
2018-07-19 10:00:00,91.94,92.13,91.76,92.04,63083.0,91.94,92.13,91.76,92.04,63083.0
2018-07-19 11:00:00,92.04,92.17,91.97,92.13,37798.0,92.04,92.17,91.97,92.13,37798.0
2018-07-19 12:00:00,92.13,92.15,91.62,91.9,82299.0,92.13,92.15,91.62,91.9,82299.0
2018-07-19 13:00:00,91.87,92.0,91.8,91.8,37990.0,91.87,92.0,91.8,91.8,37990.0
2018-07-19 14:00:00,91.83,91.91,91.75,91.91,60931.0,91.83,91.91,91.75,91.91,60931.0
2018-07-19 15:00:00,91.9,91.94,91.7,91.78,170204.0,91.9,91.94,91.7,91.78,170204.0
2018-07-20 09:30:00,91.73,92.5,91.65,91.91,98973.0,91.73,92.5,91.65,91.91,98973.0
2018-07-20 10:00:00,91.91,92.2,91.62,92.03,67197.0,91.91,92.2,91.62,92.03,67197.0
2018-07-20 11:00:00,92.03,92.03,91.82,91.83,42591.0,92.03,92.03,91.82,91.83,42591.0
2018-07-20 12:00:00,91.82,92.01,91.76,91.87,52704.0,91.82,92.01,91.76,91.87,52704.0
2018-07-20 13:00:00,91.82,91.95,91.82,91.89,40348.0,91.82,91.95,91.82,91.89,40348.0
2018-07-20 14:00:00,91.87,91.92,91.76,91.82,72811.0,91.87,91.92,91.76,91.82,72811.0
2018-07-20 15:00:00,91.81,91.87,91.6,91.69,411059.0,91.81,91.87,91.6,91.69,411059.0
2018-07-23 09:30:00,91.69,91.82,91.22,91.5,43569.0,91.69,91.82,91.22,91.5,43569.0
2018-07-23 10:00:00,91.56,91.93,91.54,91.61,51356.0,91.56,91.93,91.54,91.61,51356.0
2018-07-23 11:00:00,91.62,91.73,91.34,91.66,56813.0,91.62,91.73,91.34,91.66,56813.0
2018-07-23 12:00:00,91.64,91.85,91.59,91.62,42268.0,91.64,91.85,91.59,91.62,42268.0
2018-07-23 13:00:00,91.62,91.83,91.61,91.75,42395.0,91.62,91.83,91.61,91.75,42395.0
2018-07-23 14:00:00,91.74,91.78,91.64,91.73,32339.0,91.74,91.78,91.64,91.73,32339.0
2018-07-23 15:00:00,91.72,92.0,91.7,91.83,115545.0,91.72,92.0,91.7,91.83,115545.0
2018-07-24 09:30:00,92.25,92.68,92.16,92.31,41480.0,92.25,92.68,92.16,92.31,41480.0
2018-07-24 10:00:00,92.33,92.59,92.33,92.46,51365.0,92.33,92.59,92.33,92.46,51365.0
2018-07-24 11:00:00,92.48,92.48,92.0,92.03,94742.0,92.48,92.48,92.0,92.03,94742.0
2018-07-24 12:00:00,92.01,92.16,91.81,91.81,100012.0,92.01,92.16,91.81,91.81,100012.0
2018-07-24 13:00:00,91.81,92.06,91.67,91.9,90204.0,91.81,92.06,91.67,91.9,90204.0
2018-07-24 14:00:00,91.89,92.06,91.77,92.03,88507.0,91.89,92.06,91.77,92.03,88507.0
2018-07-24 15:00:00,92.01,92.04,91.82,91.97,253825.0,92.01,92.04,91.82,91.97,253825.0
2018-07-25 09:30:00,91.84,92.75,91.84,92.62,25608.0,91.84,92.75,91.84,92.62,25608.0
2018-07-25 10:00:00,92.5,92.76,92.37,92.59,44738.0,92.5,92.76,92.37,92.59,44738.0
2018-07-25 11:00:00,92.57,92.9,92.5,92.76,102972.0,92.57,92.9,92.5,92.76,102972.0
2018-07-25 12:00:00,92.76,93.05,92.71,93.01,56770.0,92.76,93.05,92.71,93.01,56770.0
2018-07-25 13:00:00,93.01,93.08,92.58,92.7,144026.0,93.01,93.08,92.58,92.7,144026.0
2018-07-25 14:00:00,92.73,92.85,92.61,92.76,149835.0,92.73,92.85,92.61,92.76,149835.0
2018-07-25 15:00:00,92.73,93.17,92.62,93.17,268537.0,92.73,93.17,92.62,93.17,268537.0
2018-07-26 09:30:00,93.1,93.39,92.83,93.1,47740.0,93.1,93.39,92.83,93.1,47740.0
2018-07-26 10:00:00,93.1,93.45,93.07,93.36,55210.0,93.1,93.45,93.07,93.36,55210.0
2018-07-26 11:00:00,93.35,93.58,93.23,93.5,48775.0,93.35,93.58,93.23,93.5,48775.0
2018-07-26 12:00:00,93.45,93.45,93.11,93.17,44724.0,93.45,93.45,93.11,93.17,44724.0
2018-07-26 13:00:00,93.18,93.28,93.1,93.25,33394.0,93.18,93.28,93.1,93.25,33394.0
2018-07-26 14:00:00,93.27,93.3,93.12,93.17,56459.0,93.27,93.3,93.12,93.17,56459.0
2018-07-26 15:00:00,93.18,93.26,93.06,93.15,167798.0,93.18,93.26,93.06,93.15,167798.0
2018-07-27 09:30:00,93.23,93.66,92.87,92.87,29233.0,93.23,93.66,92.87,92.87,29233.0
2018-07-27 10:00:00,92.86,92.95,92.56,92.83,185998.0,92.86,92.95,92.56,92.83,185998.0
2018-07-27 11:00:00,92.85,92.93,92.68,92.71,65478.0,92.85,92.93,92.68,92.71,65478.0
2018-07-27 12:00:00,92.7,92.78,92.23,92.24,359738.0,92.7,92.78,92.23,92.24,359738.0
2018-07-27 13:00:00,92.18,92.52,91.91,92.5,100185.0,92.18,92.52,91.91,92.5,100185.0
2018-07-27 14:00:00,92.5,92.55,92.23,92.4,254491.0,92.5,92.55,92.23,92.4,254491.0
2018-07-27 15:00:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-30 09:30:00,92.39,92.75,91.13,91.41,71647.0,92.39,92.75,91.13,91.41,71647.0
2018-07-30 10:00:00,91.38,91.66,90.96,91.05,150426.0,91.38,91.66,90.96,91.05,150426.0
2018-07-30 11:00:00,91.03,91.03,90.39,90.54,253472.0,91.03,91.03,90.39,90.54,253472.0
2018-07-30 12:00:00,90.5,90.69,89.72,89.91,230196.0,90.5,90.69,89.72,89.91,230196.0
2018-07-30 13:00:00,89.89,90.25,89.73,90.19,99302.0,89.89,90.25,89.73,90.19,99302.0
2018-07-30 14:00:00,90.19,90.32,89.93,89.97,122447.0,90.19,90.32,89.93,89.97,122447.0
2018-07-30 15:00:00,89.96,89.98,89.27,89.3,541593.0,89.96,89.98,89.27,89.3,541593.0
2018-07-31 09:30:00,89.61,89.79,88.83,88.83,53687.0,89.61,89.79,88.83,88.83,53687.0
2018-07-31 10:00:00,88.79,89.32,88.48,89.14,82783.0,88.79,89.32,88.48,89.14,82783.0
2018-07-31 11:00:00,89.16,89.73,89.14,89.64,62285.0,89.16,89.73,89.14,89.64,62285.0
2018-07-31 12:00:00,89.7,90.04,89.61,89.64,56657.0,89.7,90.04,89.61,89.64,56657.0
2018-07-31 13:00:00,89.63,89.74,89.5,89.56,50904.0,89.63,89.74,89.5,89.56,50904.0
2018-07-31 14:00:00,89.53,89.56,89.35,89.46,45405.0,89.53,89.56,89.35,89.46,45405.0
2018-07-31 15:00:00,89.44,89.53,89.16,89.43,318488.0,89.44,89.53,89.16,89.43,318488.0
2018-08-01 09:30:00,89.23,90.15,89.23,89.94,46211.0,89.23,90.15,89.23,89.94,46211.0
2018-08-01 10:00:00,89.91,90.44,89.81,89.94,53525.0,89.91,90.44,89.81,89.94,53525.0
2018-08-01 11:00:00,89.96,90.13,89.61,89.66,48133.0,89.96,90.13,89.61,89.66,48133.0
2018-08-01 12:00:00,89.67,89.83,89.54,89.66,78618.0,89.67,89.83,89.54,89.66,78618.0
2018-08-01 13:00:00,89.65,89.88,89.64,89.82,39439.0,89.65,89.88,89.64,89.82,39439.0
2018-08-01 14:00:00,89.84,89.97,89.66,89.85,64779.0,89.84,89.97,89.66,89.85,64779.0
2018-08-01 15:00:00,89.86,89.91,89.69,89.76,142948.0,89.86,89.91,89.69,89.76,142948.0
2018-08-02 09:30:00,89.02,89.82,89.02,89.39,32306.0,89.02,89.82,89.02,89.39,32306.0
2018-08-02 10:00:00,89.39,89.71,89.3,89.34,99481.0,89.39,89.71,89.3,89.34,99481.0
2018-08-02 11:00:00,89.32,89.93,89.32,89.93,202600.0,89.32,89.93,89.32,89.93,202600.0
2018-08-02 12:00:00,89.88,90.44,89.75,90.2,145127.0,89.88,90.44,89.75,90.2,145127.0
2018-08-02 13:00:00,90.21,90.57,90.21,90.55,47836.0,90.21,90.57,90.21,90.55,47836.0
2018-08-02 14:00:00,90.54,90.68,90.46,90.58,53722.0,90.54,90.68,90.46,90.58,53722.0
2018-08-02 15:00:00,90.59,90.7,90.51,90.66,180192.0,90.59,90.7,90.51,90.66,180192.0
2018-08-03 09:30:00,90.9,91.0,90.3,90.9,45132.0,90.9,91.0,90.3,90.9,45132.0
2018-08-03 10:00:00,90.83,91.08,90.59,90.71,57698.0,90.83,91.08,90.59,90.71,57698.0
2018-08-03 11:00:00,90.73,90.86,90.56,90.7,51365.0,90.73,90.86,90.56,90.7,51365.0
2018-08-03 12:00:00,90.71,90.86,90.63,90.66,22999.0,90.71,90.86,90.63,90.66,22999.0
2018-08-03 13:00:00,90.68,90.93,90.67,90.93,22727.0,90.68,90.93,90.67,90.93,22727.0
2018-08-03 14:00:00,90.89,91.05,90.83,91.05,24237.0,90.89,91.05,90.83,91.05,24237.0
2018-08-03 15:00:00,91.12,91.23,91.08,91.12,110127.0,91.12,91.23,91.08,91.12,110127.0
2018-08-06 09:30:00,91.04,91.83,90.7,91.78,20242.0,91.04,91.83,90.7,91.78,20242.0
2018-08-06 10:00:00,91.78,91.94,91.68,91.87,71379.0,91.78,91.94,91.68,91.87,71379.0
2018-08-06 11:00:00,91.89,91.95,91.63,91.9,48825.0,91.89,91.95,91.63,91.9,48825.0
2018-08-06 12:00:00,91.92,92.07,91.83,92.05,65789.0,91.92,92.07,91.83,92.05,65789.0
2018-08-06 13:00:00,92.06,92.15,91.98,92.07,123704.0,92.06,92.15,91.98,92.07,123704.0
2018-08-06 14:00:00,92.05,92.16,92.03,92.05,26722.0,92.05,92.16,92.03,92.05,26722.0
2018-08-06 15:00:00,92.05,92.38,92.04,92.33,146148.0,92.05,92.38,92.04,92.33,146148.0
2018-08-07 09:30:00,92.42,92.89,91.98,92.46,124359.0,92.42,92.89,91.98,92.46,124359.0
2018-08-07 10:00:00,92.51,92.74,92.4,92.54,164749.0,92.51,92.74,92.4,92.54,164749.0
2018-08-07 11:00:00,92.55,92.67,92.47,92.56,176316.0,92.55,92.67,92.47,92.56,176316.0
2018-08-07 12:00:00,92.56,92.75,92.54,92.67,126495.0,92.56,92.75,92.54,92.67,126495.0
2018-08-07 13:00:00,92.66,92.71,92.53,92.6,80400.0,92.66,92.71,92.53,92.6,80400.0
2018-08-07 14:00:00,92.6,92.66,92.53,92.62,94674.0,92.6,92.66,92.53,92.62,94674.0
2018-08-07 15:00:00,92.63,92.74,92.59,92.65,232609.0,92.63,92.74,92.59,92.65,232609.0
2018-08-08 09:30:00,92.67,92.91,92.17,92.68,38718.0,92.67,92.91,92.17,92.68,38718.0
2018-08-08 10:00:00,92.72,92.86,92.47,92.81,64850.0,92.72,92.86,92.47,92.81,64850.0
2018-08-08 11:00:00,92.8,92.9,92.63,92.65,63009.0,92.8,92.9,92.63,92.65,63009.0
2018-08-08 12:00:00,92.67,92.91,92.63,92.78,46292.0,92.67,92.91,92.63,92.78,46292.0
2018-08-08 13:00:00,92.78,92.88,92.75,92.88,33403.0,92.78,92.88,92.75,92.88,33403.0
2018-08-08 14:00:00,92.89,92.99,92.81,92.85,54967.0,92.89,92.99,92.81,92.85,54967.0
2018-08-08 15:00:00,92.83,92.96,92.82,92.86,172897.0,92.83,92.96,92.82,92.86,172897.0
2018-08-09 09:30:00,92.99,93.74,92.96,93.48,42606.0,92.99,93.74,92.96,93.48,42606.0
2018-08-09 10:00:00,93.41,93.63,93.36,93.5,137284.0,93.41,93.63,93.36,93.5,137284.0
2018-08-09 11:00:00,93.51,93.63,93.22,93.41,58886.0,93.51,93.63,93.22,93.41,58886.0
2018-08-09 12:00:00,93.42,93.61,93.4,93.57,57650.0,93.42,93.61,93.4,93.57,57650.0
2018-08-09 13:00:00,93.61,93.61,93.41,93.52,46227.0,93.61,93.61,93.41,93.52,46227.0
2018-08-09 14:00:00,93.53,93.55,93.41,93.45,88420.0,93.53,93.55,93.41,93.45,88420.0
2018-08-09 15:00:00,93.45,93.47,93.41,93.41,277931.0,93.45,93.47,93.41,93.41,277931.0
2018-08-10 09:30:00,92.77,93.6,92.77,93.5,32934.0,92.77,93.6,92.77,93.5,32934.0
2018-08-10 10:00:00,93.47,93.78,93.39,93.67,104490.0,93.47,93.78,93.39,93.67,104490.0
2018-08-10 11:00:00,93.68,93.87,93.55,93.58,91844.0,93.68,93.87,93.55,93.58,91844.0
2018-08-10 12:00:00,93.58,93.79,93.44,93.67,105070.0,93.58,93.79,93.44,93.67,105070.0
2018-08-10 13:00:00,93.67,93.67,93.27,93.43,97809.0,93.67,93.67,93.27,93.43,97809.0
2018-08-10 14:00:00,93.44,93.53,93.28,93.42,94000.0,93.44,93.53,93.28,93.42,94000.0
2018-08-10 15:00:00,93.42,93.68,93.39,93.54,258085.0,93.42,93.68,93.39,93.54,258085.0
2018-08-13 09:30:00,93.65,94.11,93.53,93.92,85821.0,93.65,94.11,93.53,93.92,85821.0
2018-08-13 10:00:00,93.89,94.01,93.31,93.35,54677.0,93.89,94.01,93.31,93.35,54677.0
2018-08-13 11:00:00,93.35,93.42,92.62,92.62,62176.0,93.35,93.42,92.62,92.62,62176.0
2018-08-13 12:00:00,92.63,92.94,92.53,92.59,56415.0,92.63,92.94,92.53,92.59,56415.0
2018-08-13 13:00:00,92.58,92.73,92.39,92.62,115020.0,92.58,92.73,92.39,92.62,115020.0
2018-08-13 14:00:00,92.61,93.04,92.61,92.81,57146.0,92.61,93.04,92.61,92.81,57146.0
2018-08-13 15:00:00,92.78,92.93,92.68,92.85,165023.0,92.78,92.93,92.68,92.85,165023.0
2018-08-14 09:30:00,92.9,93.47,92.65,92.68,26360.0,92.9,93.47,92.65,92.68,26360.0
2018-08-14 10:00:00,92.76,93.11,92.69,93.1,69225.0,92.76,93.11,92.69,93.1,69225.0
2018-08-14 11:00:00,93.13,93.25,92.95,93.22,74245.0,93.13,93.25,92.95,93.22,74245.0
2018-08-14 12:00:00,93.22,93.36,93.14,93.25,31880.0,93.22,93.36,93.14,93.25,31880.0
2018-08-14 13:00:00,93.22,93.28,93.06,93.23,22336.0,93.22,93.28,93.06,93.23,22336.0
2018-08-14 14:00:00,93.24,93.32,93.1,93.27,31235.0,93.24,93.32,93.1,93.27,31235.0
2018-08-14 15:00:00,93.28,93.28,93.12,93.2,131469.0,93.28,93.28,93.12,93.2,131469.0
2018-08-15 09:30:00,92.59,93.1,92.37,92.38,74735.0,92.59,93.1,92.37,92.38,74735.0
2018-08-15 10:00:00,92.32,92.35,91.69,91.78,49265.0,92.32,92.35,91.69,91.78,49265.0
2018-08-15 11:00:00,91.73,92.18,91.63,91.77,39246.0,91.73,92.18,91.63,91.77,39246.0
2018-08-15 12:00:00,91.78,92.25,91.74,92.03,42317.0,91.78,92.25,91.74,92.03,42317.0
2018-08-15 13:00:00,91.99,92.11,91.83,92.03,64898.0,91.99,92.11,91.83,92.03,64898.0
2018-08-15 14:00:00,92.02,92.11,91.87,92.09,54208.0,92.02,92.11,91.87,92.09,54208.0
2018-08-15 15:00:00,92.12,92.73,92.12,92.63,181912.0,92.12,92.73,92.12,92.63,181912.0
2018-08-16 09:30:00,93.31,93.31,92.7,92.7,13438.0,93.31,93.31,92.7,92.7,13438.0
2018-08-16 10:00:00,92.77,93.05,92.76,92.84,33550.0,92.77,93.05,92.76,92.84,33550.0
2018-08-16 11:00:00,92.82,93.35,92.82,93.35,43896.0,92.82,93.35,92.82,93.35,43896.0
2018-08-16 12:00:00,93.37,93.54,93.33,93.48,56500.0,93.37,93.54,93.33,93.48,56500.0
2018-08-16 13:00:00,93.46,93.52,93.36,93.4,50476.0,93.46,93.52,93.36,93.4,50476.0
2018-08-16 14:00:00,93.39,93.5,93.26,93.35,97514.0,93.39,93.5,93.26,93.35,97514.0
2018-08-16 15:00:00,93.35,93.46,93.3,93.44,248981.0,93.35,93.46,93.3,93.44,248981.0
2018-08-17 09:30:00,93.05,93.5,93.01,93.1,53371.0,93.05,93.5,93.01,93.1,53371.0
2018-08-17 10:00:00,93.08,93.12,92.66,92.69,153017.0,93.08,93.12,92.66,92.69,153017.0
2018-08-17 11:00:00,92.69,93.08,92.53,93.03,29825.0,92.69,93.08,92.53,93.03,29825.0
2018-08-17 12:00:00,93.03,93.05,92.81,92.88,27730.0,93.03,93.05,92.81,92.88,27730.0
2018-08-17 13:00:00,92.88,92.97,92.78,92.93,40748.0,92.88,92.97,92.78,92.93,40748.0
2018-08-17 14:00:00,92.94,93.5,92.93,93.44,67356.0,92.94,93.5,92.93,93.44,67356.0
2018-08-17 15:00:00,93.45,93.47,93.25,93.34,164337.0,93.45,93.47,93.25,93.34,164337.0
2018-08-20 09:30:00,93.7,93.98,92.88,93.34,60925.0,93.7,93.98,92.88,93.34,60925.0
2018-08-20 10:00:00,93.35,93.46,93.03,93.16,130528.0,93.35,93.46,93.03,93.16,130528.0
2018-08-20 11:00:00,93.15,93.47,92.97,93.39,71894.0,93.15,93.47,92.97,93.39,71894.0
2018-08-20 12:00:00,93.34,93.52,93.29,93.44,34818.0,93.34,93.52,93.29,93.44,34818.0
2018-08-20 13:00:00,93.41,93.59,93.32,93.57,33596.0,93.41,93.59,93.32,93.57,33596.0
2018-08-20 14:00:00,93.57,93.66,93.46,93.48,38180.0,93.57,93.66,93.46,93.48,38180.0
2018-08-20 15:00:00,93.48,93.61,93.46,93.55,147356.0,93.48,93.61,93.46,93.55,147356.0
2018-08-21 09:30:00,93.63,94.08,93.63,93.97,27597.0,93.63,94.08,93.63,93.97,27597.0
2018-08-21 10:00:00,93.98,94.07,93.89,93.99,40020.0,93.98,94.07,93.89,93.99,40020.0
2018-08-21 11:00:00,93.98,94.01,93.65,93.95,38034.0,93.98,94.01,93.65,93.95,38034.0
2018-08-21 12:00:00,93.96,94.22,93.95,94.19,43154.0,93.96,94.22,93.95,94.19,43154.0
2018-08-21 13:00:00,94.19,94.19,93.99,94.0,62854.0,94.19,94.19,93.99,94.0,62854.0
2018-08-21 14:00:00,94.0,94.09,93.79,93.83,77148.0,94.0,94.09,93.79,93.83,77148.0
2018-08-21 15:00:00,93.81,93.97,93.79,93.92,162125.0,93.81,93.97,93.79,93.92,162125.0
2018-08-22 09:30:00,93.76,94.29,93.76,93.89,25466.0,93.76,94.29,93.76,93.89,25466.0
2018-08-22 10:00:00,93.91,94.11,93.77,93.99,59612.0,93.91,94.11,93.77,93.99,59612.0
2018-08-22 11:00:00,94.04,94.44,94.04,94.43,67814.0,94.04,94.44,94.04,94.43,67814.0
2018-08-22 12:00:00,94.45,94.58,94.37,94.43,74575.0,94.45,94.58,94.37,94.43,74575.0
2018-08-22 13:00:00,94.43,94.64,94.37,94.41,101032.0,94.43,94.64,94.37,94.41,101032.0
2018-08-22 14:00:00,94.42,94.6,94.37,94.51,73248.0,94.42,94.6,94.37,94.51,73248.0
2018-08-22 15:00:00,94.51,94.8,94.45,94.7,324490.0,94.51,94.8,94.45,94.7,324490.0
2018-08-23 09:30:00,98.57,101.32,96.57,100.89,653988.0,98.57,101.32,96.57,100.89,653988.0
2018-08-23 10:00:00,100.91,101.76,100.44,101.28,917604.0,100.91,101.76,100.44,101.28,917604.0
2018-08-23 11:00:00,101.26,101.26,100.51,100.7,560772.0,101.26,101.26,100.51,100.7,560772.0
2018-08-23 12:00:00,100.72,101.5,100.48,101.07,290432.0,100.72,101.5,100.48,101.07,290432.0
2018-08-23 13:00:00,101.12,101.43,100.67,100.7,215405.0,101.12,101.43,100.67,100.7,215405.0
2018-08-23 14:00:00,100.7,100.9,100.56,100.8,296175.0,100.7,100.9,100.56,100.8,296175.0
2018-08-23 15:00:00,100.81,100.92,100.61,100.73,511944.0,100.81,100.92,100.61,100.73,511944.0
2018-08-24 09:30:00,101.1,101.38,100.69,100.94,161346.0,101.1,101.38,100.69,100.94,161346.0
2018-08-24 10:00:00,100.93,101.7,100.93,101.64,191235.0,100.93,101.7,100.93,101.64,191235.0
2018-08-24 11:00:00,101.62,102.08,101.57,102.07,133915.0,101.62,102.08,101.57,102.07,133915.0
2018-08-24 12:00:00,102.06,102.12,101.79,101.89,107546.0,102.06,102.12,101.79,101.89,107546.0
2018-08-24 13:00:00,101.89,102.15,101.87,102.12,130012.0,101.89,102.15,101.87,102.12,130012.0
2018-08-24 14:00:00,102.13,102.41,102.09,102.14,177557.0,102.13,102.41,102.09,102.14,177557.0
2018-08-24 15:00:00,102.14,102.3,101.96,102.13,362859.0,102.14,102.3,101.96,102.13,362859.0
2018-08-27 09:30:00,102.5,102.89,102.02,102.31,115050.0,102.5,102.89,102.02,102.31,115050.0
2018-08-27 10:00:00,102.3,102.66,102.27,102.44,100964.0,102.3,102.66,102.27,102.44,100964.0
2018-08-27 11:00:00,102.45,102.68,102.4,102.64,86165.0,102.45,102.68,102.4,102.64,86165.0
2018-08-27 12:00:00,102.63,102.91,102.5,102.86,66261.0,102.63,102.91,102.5,102.86,66261.0
2018-08-27 13:00:00,102.85,102.85,102.38,102.46,77697.0,102.85,102.85,102.38,102.46,77697.0
2018-08-27 14:00:00,102.47,102.49,102.26,102.37,84939.0,102.47,102.49,102.26,102.37,84939.0
2018-08-27 15:00:00,102.37,102.38,102.07,102.13,284106.0,102.37,102.38,102.07,102.13,284106.0
2018-08-28 09:30:00,102.03,102.66,101.73,101.94,66324.0,102.03,102.66,101.73,101.94,66324.0
2018-08-28 10:00:00,102.04,102.06,101.36,101.67,106530.0,102.04,102.06,101.36,101.67,106530.0
2018-08-28 11:00:00,101.66,101.88,101.43,101.49,50575.0,101.66,101.88,101.43,101.49,50575.0
2018-08-28 12:00:00,101.48,101.77,101.45,101.68,42056.0,101.48,101.77,101.45,101.68,42056.0
2018-08-28 13:00:00,101.67,101.77,101.62,101.72,34912.0,101.67,101.77,101.62,101.72,34912.0
2018-08-28 14:00:00,101.75,101.95,101.62,101.68,66642.0,101.75,101.95,101.62,101.68,66642.0
2018-08-28 15:00:00,101.69,101.88,101.62,101.87,164445.0,101.69,101.88,101.62,101.87,164445.0
2018-08-29 09:30:00,102.03,102.83,101.9,102.14,64250.0,102.03,102.83,101.9,102.14,64250.0
2018-08-29 10:00:00,102.1,102.36,101.86,101.97,88465.0,102.1,102.36,101.86,101.97,88465.0
2018-08-29 11:00:00,102.01,102.09,101.84,101.88,102462.0,102.01,102.09,101.84,101.88,102462.0
2018-08-29 12:00:00,101.88,101.92,101.58,101.86,80676.0,101.88,101.92,101.58,101.86,80676.0
2018-08-29 13:00:00,101.88,101.99,101.82,101.83,34093.0,101.88,101.99,101.82,101.83,34093.0
2018-08-29 14:00:00,101.83,102.06,101.83,101.95,61798.0,101.83,102.06,101.83,101.95,61798.0
2018-08-29 15:00:00,101.95,102.23,101.95,102.16,115913.0,101.95,102.23,101.95,102.16,115913.0
2018-08-30 09:30:00,101.88,102.12,101.65,101.91,40405.0,101.88,102.12,101.65,101.91,40405.0
2018-08-30 10:00:00,101.92,102.18,101.89,102.03,51585.0,101.92,102.18,101.89,102.03,51585.0
2018-08-30 11:00:00,102.06,102.12,101.81,101.96,62196.0,102.06,102.12,101.81,101.96,62196.0
2018-08-30 12:00:00,101.97,102.2,101.92,102.16,53135.0,101.97,102.2,101.92,102.16,53135.0
2018-08-30 13:00:00,102.17,102.29,102.08,102.19,40676.0,102.17,102.29,102.08,102.19,40676.0
2018-08-30 14:00:00,102.18,102.19,101.75,101.98,64493.0,102.18,102.19,101.75,101.98,64493.0
2018-08-30 15:00:00,101.95,102.09,101.81,102.04,183212.0,101.95,102.09,101.81,102.04,183212.0
2018-08-31 09:30:00,101.94,102.66,101.94,102.19,40390.0,101.94,102.66,101.94,102.19,40390.0
2018-08-31 10:00:00,102.13,102.22,101.98,102.09,48777.0,102.13,102.22,101.98,102.09,48777.0
2018-08-31 11:00:00,102.09,102.25,101.97,102.01,63074.0,102.09,102.25,101.97,102.01,63074.0
2018-08-31 12:00:00,101.99,102.15,101.88,102.09,39484.0,101.99,102.15,101.88,102.09,39484.0
2018-08-31 13:00:00,102.09,102.23,102.02,102.21,26752.0,102.09,102.23,102.02,102.21,26752.0
2018-08-31 14:00:00,102.2,102.4,102.09,102.12,51516.0,102.2,102.4,102.09,102.12,51516.0
2018-08-31 15:00:00,102.12,102.28,102.03,102.14,150221.0,102.12,102.28,102.03,102.14,150221.0
2018-09-04 09:30:00,101.54,102.14,101.19,101.34,110113.0,101.54,102.14,101.19,101.34,110113.0
2018-09-04 10:00:00,101.37,101.89,101.37,101.87,44958.0,101.37,101.89,101.37,101.87,44958.0
2018-09-04 11:00:00,101.8,101.82,101.31,101.33,66878.0,101.8,101.82,101.31,101.33,66878.0
2018-09-04 12:00:00,101.34,101.51,101.22,101.49,39550.0,101.34,101.51,101.22,101.49,39550.0
2018-09-04 13:00:00,101.51,101.59,101.4,101.5,36572.0,101.51,101.59,101.4,101.5,36572.0
2018-09-04 14:00:00,101.51,101.79,101.51,101.77,57628.0,101.51,101.79,101.51,101.77,57628.0
2018-09-04 15:00:00,101.79,101.93,101.74,101.83,141258.0,101.79,101.93,101.74,101.83,141258.0
2018-09-05 09:30:00,101.32,101.76,100.73,100.73,100398.0,101.32,101.76,100.73,100.73,100398.0
2018-09-05 10:00:00,100.71,100.73,99.86,100.64,272782.0,100.71,100.73,99.86,100.64,272782.0
2018-09-05 11:00:00,100.56,100.65,100.19,100.51,66604.0,100.56,100.65,100.19,100.51,66604.0
2018-09-05 12:00:00,100.54,100.94,100.52,100.64,94137.0,100.54,100.94,100.52,100.64,94137.0
2018-09-05 13:00:00,100.63,100.98,100.55,100.81,59724.0,100.63,100.98,100.55,100.81,59724.0
2018-09-05 14:00:00,100.83,100.84,100.67,100.78,62641.0,100.83,100.84,100.67,100.78,62641.0
2018-09-05 15:00:00,100.79,100.94,100.59,100.67,202612.0,100.79,100.94,100.59,100.67,202612.0
2018-09-06 09:30:00,100.71,101.64,100.71,101.09,68315.0,100.71,101.64,100.71,101.09,68315.0
2018-09-06 10:00:00,101.09,101.21,100.54,100.76,124984.0,101.09,101.21,100.54,100.76,124984.0
2018-09-06 11:00:00,100.84,101.13,100.59,101.11,102288.0,100.84,101.13,100.59,101.11,102288.0
2018-09-06 12:00:00,101.13,101.22,100.98,101.13,32854.0,101.13,101.22,100.98,101.13,32854.0
2018-09-06 13:00:00,101.09,101.27,100.98,101.2,33360.0,101.09,101.27,100.98,101.2,33360.0
2018-09-06 14:00:00,101.21,101.45,101.18,101.35,56185.0,101.21,101.45,101.18,101.35,56185.0
2018-09-06 15:00:00,101.36,101.95,101.36,101.78,284060.0,101.36,101.95,101.36,101.78,284060.0
2018-09-07 09:30:00,101.28,101.75,101.0,101.58,31258.0,101.28,101.75,101.0,101.58,31258.0
2018-09-07 10:00:00,101.59,101.84,101.47,101.71,124365.0,101.59,101.84,101.47,101.71,124365.0
2018-09-07 11:00:00,101.7,102.14,101.61,101.89,70017.0,101.7,102.14,101.61,101.89,70017.0
2018-09-07 12:00:00,101.89,102.12,101.61,102.04,79261.0,101.89,102.12,101.61,102.04,79261.0
2018-09-07 13:00:00,102.04,102.16,101.8,101.94,63728.0,102.04,102.16,101.8,101.94,63728.0
2018-09-07 14:00:00,101.91,102.23,101.88,101.95,89966.0,101.91,102.23,101.88,101.95,89966.0
2018-09-07 15:00:00,101.98,102.09,101.7,102.07,293631.0,101.98,102.09,101.7,102.07,293631.0
2018-09-10 09:30:00,102.5,102.81,102.19,102.29,57879.0,102.5,102.81,102.19,102.29,57879.0
2018-09-10 10:00:00,102.27,102.58,102.27,102.47,121170.0,102.27,102.58,102.27,102.47,121170.0
2018-09-10 11:00:00,102.45,102.88,102.35,102.47,127582.0,102.45,102.88,102.35,102.47,127582.0
2018-09-10 12:00:00,102.46,102.58,102.39,102.42,55360.0,102.46,102.58,102.39,102.42,55360.0
2018-09-10 13:00:00,102.41,102.62,102.39,102.56,46019.0,102.41,102.62,102.39,102.56,46019.0
2018-09-10 14:00:00,102.53,103.0,102.43,102.86,202120.0,102.53,103.0,102.43,102.86,202120.0
2018-09-10 15:00:00,102.86,102.9,102.52,102.57,381402.0,102.86,102.9,102.52,102.57,381402.0
2018-09-11 09:30:00,102.61,102.88,102.11,102.45,135246.0,102.61,102.88,102.11,102.45,135246.0
2018-09-11 10:00:00,102.44,102.62,102.32,102.45,156164.0,102.44,102.62,102.32,102.45,156164.0
2018-09-11 11:00:00,102.45,102.67,102.38,102.65,94887.0,102.45,102.67,102.38,102.65,94887.0
2018-09-11 12:00:00,102.67,102.77,102.55,102.66,116429.0,102.67,102.77,102.55,102.66,116429.0
2018-09-11 13:00:00,102.68,102.71,102.42,102.52,54631.0,102.68,102.71,102.42,102.52,54631.0
2018-09-11 14:00:00,102.54,102.62,102.49,102.53,75454.0,102.54,102.62,102.49,102.53,75454.0
2018-09-11 15:00:00,102.55,102.56,102.37,102.44,359790.0,102.55,102.56,102.37,102.44,359790.0
2018-09-12 09:30:00,101.33,102.5,101.32,102.11,49414.0,101.33,102.5,101.32,102.11,49414.0
2018-09-12 10:00:00,102.15,102.26,101.63,101.76,131151.0,102.15,102.26,101.63,101.76,131151.0
2018-09-12 11:00:00,101.75,102.03,101.4,101.6,77865.0,101.75,102.03,101.4,101.6,77865.0
2018-09-12 12:00:00,101.6,101.93,101.6,101.7,70334.0,101.6,101.93,101.6,101.7,70334.0
2018-09-12 13:00:00,101.71,101.89,101.71,101.82,92296.0,101.71,101.89,101.71,101.82,92296.0
2018-09-12 14:00:00,101.83,101.91,101.63,101.77,96443.0,101.83,101.91,101.63,101.77,96443.0
2018-09-12 15:00:00,101.75,102.13,101.75,102.09,170163.0,101.75,102.13,101.75,102.09,170163.0
2018-09-13 09:30:00,102.54,102.72,102.42,102.52,45107.0,102.54,102.72,102.42,102.52,45107.0
2018-09-13 10:00:00,102.49,102.61,102.21,102.42,77790.0,102.49,102.61,102.21,102.42,77790.0
2018-09-13 11:00:00,102.42,102.8,102.36,102.77,117366.0,102.42,102.8,102.36,102.77,117366.0
2018-09-13 12:00:00,102.78,103.0,102.75,102.96,63296.0,102.78,103.0,102.75,102.96,63296.0
2018-09-13 13:00:00,102.94,102.98,102.7,102.7,27281.0,102.94,102.98,102.7,102.7,27281.0
2018-09-13 14:00:00,102.71,102.81,102.56,102.67,45944.0,102.71,102.81,102.56,102.67,45944.0
2018-09-13 15:00:00,102.7,102.84,102.61,102.79,136635.0,102.7,102.84,102.61,102.79,136635.0
2018-09-14 09:30:00,103.0,103.25,102.68,103.17,29811.0,103.0,103.25,102.68,103.17,29811.0
2018-09-14 10:00:00,103.22,103.4,103.05,103.26,46038.0,103.22,103.4,103.05,103.26,46038.0
2018-09-14 11:00:00,103.16,103.23,102.9,102.92,35369.0,103.16,103.23,102.9,102.92,35369.0
2018-09-14 12:00:00,102.9,102.9,102.49,102.52,28018.0,102.9,102.9,102.49,102.52,28018.0
2018-09-14 13:00:00,102.52,102.8,102.25,102.8,56856.0,102.52,102.8,102.25,102.8,56856.0
2018-09-14 14:00:00,102.81,102.89,102.77,102.81,60815.0,102.81,102.89,102.77,102.81,60815.0
2018-09-14 15:00:00,102.83,102.92,102.7,102.73,161456.0,102.83,102.92,102.7,102.73,161456.0
2018-09-17 09:30:00,102.5,102.5,101.81,102.02,53370.0,102.5,102.5,101.81,102.02,53370.0
2018-09-17 10:00:00,102.02,102.02,101.0,101.03,136860.0,102.02,102.02,101.0,101.03,136860.0
2018-09-17 11:00:00,101.04,101.34,101.01,101.08,81396.0,101.04,101.34,101.01,101.08,81396.0
2018-09-17 12:00:00,101.12,101.19,100.8,100.82,81256.0,101.12,101.19,100.8,100.82,81256.0
2018-09-17 13:00:00,100.83,100.86,100.48,100.55,82614.0,100.83,100.86,100.48,100.55,82614.0
2018-09-17 14:00:00,100.55,100.6,100.29,100.33,64335.0,100.55,100.6,100.29,100.33,64335.0
2018-09-17 15:00:00,100.33,100.37,99.92,100.07,318575.0,100.33,100.37,99.92,100.07,318575.0
2018-09-18 09:30:00,100.16,100.8,99.91,100.65,29913.0,100.16,100.8,99.91,100.65,29913.0
2018-09-18 10:00:00,100.69,100.95,99.99,100.33,102610.0,100.69,100.95,99.99,100.33,102610.0
2018-09-18 11:00:00,100.37,100.51,100.15,100.51,68199.0,100.37,100.51,100.15,100.51,68199.0
2018-09-18 12:00:00,100.53,100.55,100.23,100.32,38183.0,100.53,100.55,100.23,100.32,38183.0
2018-09-18 13:00:00,100.38,100.39,100.21,100.3,35941.0,100.38,100.39,100.21,100.3,35941.0
2018-09-18 14:00:00,100.3,100.34,100.21,100.24,42321.0,100.3,100.34,100.21,100.24,42321.0
2018-09-18 15:00:00,100.23,100.3,99.56,99.59,274453.0,100.23,100.3,99.56,99.59,274453.0
2018-09-19 09:30:00,99.93,99.93,99.05,99.05,59922.0,99.93,99.93,99.05,99.05,59922.0
2018-09-19 10:00:00,99.05,99.19,98.63,98.79,95287.0,99.05,99.19,98.63,98.79,95287.0
2018-09-19 11:00:00,98.75,99.1,98.58,98.7,57462.0,98.75,99.1,98.58,98.7,57462.0
2018-09-19 12:00:00,98.67,98.71,98.24,98.37,45946.0,98.67,98.71,98.24,98.37,45946.0
2018-09-19 13:00:00,98.35,98.35,98.16,98.27,60387.0,98.35,98.35,98.16,98.27,60387.0
2018-09-19 14:00:00,98.25,98.69,98.17,98.6,165894.0,98.25,98.69,98.17,98.6,165894.0
2018-09-19 15:00:00,98.61,99.07,98.6,98.94,168381.0,98.61,99.07,98.6,98.94,168381.0
2018-09-20 09:30:00,99.86,100.01,99.26,99.56,45827.0,99.86,100.01,99.26,99.56,45827.0
2018-09-20 10:00:00,99.54,99.77,99.43,99.51,86864.0,99.54,99.77,99.43,99.51,86864.0
2018-09-20 11:00:00,99.54,99.92,99.54,99.84,112890.0,99.54,99.92,99.54,99.84,112890.0
2018-09-20 12:00:00,99.85,99.85,99.67,99.77,127731.0,99.85,99.85,99.67,99.77,127731.0
2018-09-20 13:00:00,99.78,99.97,99.71,99.89,143279.0,99.78,99.97,99.71,99.89,143279.0
2018-09-20 14:00:00,99.89,99.92,99.78,99.83,42970.0,99.89,99.92,99.78,99.83,42970.0
2018-09-20 15:00:00,99.85,100.01,99.75,99.78,373147.0,99.85,100.01,99.75,99.78,373147.0
2018-09-21 09:30:00,100.2,100.5,99.77,100.14,385395.0,100.2,100.5,99.77,100.14,385395.0
2018-09-21 10:00:00,100.18,100.44,99.67,99.77,147783.0,100.18,100.44,99.67,99.77,147783.0
2018-09-21 11:00:00,99.76,99.77,99.47,99.54,157187.0,99.76,99.77,99.47,99.54,157187.0
2018-09-21 12:00:00,99.58,99.73,99.47,99.6,43735.0,99.58,99.73,99.47,99.6,43735.0
2018-09-21 13:00:00,99.63,99.71,99.55,99.64,30815.0,99.63,99.71,99.55,99.64,30815.0
2018-09-21 14:00:00,99.61,99.63,99.39,99.44,32144.0,99.61,99.63,99.39,99.44,32144.0
2018-09-21 15:00:00,99.43,99.55,99.02,99.23,221533.0,99.43,99.55,99.02,99.23,221533.0
2018-09-24 09:30:00,98.6,99.29,98.01,99.21,36192.0,98.6,99.29,98.01,99.21,36192.0
2018-09-24 10:00:00,99.14,99.37,98.62,98.73,174269.0,99.14,99.37,98.62,98.73,174269.0
2018-09-24 11:00:00,98.76,99.54,98.65,99.48,85857.0,98.76,99.54,98.65,99.48,85857.0
2018-09-24 12:00:00,99.5,99.58,99.27,99.35,32643.0,99.5,99.58,99.27,99.35,32643.0
2018-09-24 13:00:00,99.37,99.59,99.17,99.58,379118.0,99.37,99.59,99.17,99.58,379118.0
2018-09-24 14:00:00,99.58,99.63,99.36,99.39,66578.0,99.58,99.63,99.36,99.39,66578.0
2018-09-24 15:00:00,99.38,99.55,99.35,99.42,151373.0,99.38,99.55,99.35,99.42,151373.0
2018-09-25 09:30:00,99.32,99.95,99.19,99.8,41972.0,99.32,99.95,99.19,99.8,41972.0
2018-09-25 10:00:00,99.83,99.87,99.11,99.11,108479.0,99.83,99.87,99.11,99.11,108479.0
2018-09-25 11:00:00,99.04,99.36,99.04,99.32,474740.0,99.04,99.36,99.04,99.32,474740.0
2018-09-25 12:00:00,99.32,99.33,98.8,98.85,124444.0,99.32,99.33,98.8,98.85,124444.0
2018-09-25 13:00:00,98.87,99.13,98.86,99.09,66478.0,98.87,99.13,98.86,99.09,66478.0
2018-09-25 14:00:00,99.07,99.13,98.85,98.87,138967.0,99.07,99.13,98.85,98.87,138967.0
2018-09-25 15:00:00,98.88,98.91,98.7,98.82,162602.0,98.88,98.91,98.7,98.82,162602.0
2018-09-26 09:30:00,98.72,99.39,98.67,98.87,31390.0,98.72,99.39,98.67,98.87,31390.0
2018-09-26 10:00:00,98.88,98.95,98.41,98.59,144643.0,98.88,98.95,98.41,98.59,144643.0
2018-09-26 11:00:00,98.59,98.7,98.41,98.57,236885.0,98.59,98.7,98.41,98.57,236885.0
2018-09-26 12:00:00,98.57,98.66,98.47,98.49,106886.0,98.57,98.66,98.47,98.49,106886.0
2018-09-26 13:00:00,98.5,98.62,98.27,98.36,78633.0,98.5,98.62,98.27,98.36,78633.0
2018-09-26 14:00:00,98.38,98.89,98.37,98.74,139124.0,98.38,98.89,98.37,98.74,139124.0
2018-09-26 15:00:00,98.7,98.84,97.9,98.02,232249.0,98.7,98.84,97.9,98.02,232249.0
2018-09-27 09:30:00,98.03,98.96,97.98,98.65,71239.0,98.03,98.96,97.98,98.65,71239.0
2018-09-27 10:00:00,98.65,98.87,98.47,98.86,130200.0,98.65,98.87,98.47,98.86,130200.0
2018-09-27 11:00:00,98.84,98.86,98.68,98.84,84448.0,98.84,98.86,98.68,98.84,84448.0
2018-09-27 12:00:00,98.85,99.14,98.68,98.99,124666.0,98.85,99.14,98.68,98.99,124666.0
2018-09-27 13:00:00,98.99,98.99,98.73,98.86,77547.0,98.99,98.99,98.73,98.86,77547.0
2018-09-27 14:00:00,98.86,98.91,98.65,98.85,54411.0,98.86,98.91,98.65,98.85,54411.0
2018-09-27 15:00:00,98.85,98.9,98.63,98.66,197124.0,98.85,98.9,98.63,98.66,197124.0
2018-09-28 09:30:00,98.64,98.94,98.18,98.25,76462.0,98.64,98.94,98.18,98.25,76462.0
2018-09-28 10:00:00,98.26,98.68,98.12,98.58,207445.0,98.26,98.68,98.12,98.58,207445.0
2018-09-28 11:00:00,98.58,98.77,98.56,98.6,73679.0,98.58,98.77,98.56,98.6,73679.0
2018-09-28 12:00:00,98.61,98.72,98.52,98.56,57556.0,98.61,98.72,98.52,98.56,57556.0
2018-09-28 13:00:00,98.56,98.67,98.53,98.57,82282.0,98.56,98.67,98.53,98.57,82282.0
2018-09-28 14:00:00,98.56,98.61,98.28,98.52,91570.0,98.56,98.61,98.28,98.52,91570.0
2018-09-28 15:00:00,98.52,98.73,98.51,98.6,206185.0,98.52,98.73,98.51,98.6,206185.0
2018-10-01 09:30:00,99.16,99.31,98.66,98.66,35530.0,99.16,99.31,98.66,98.66,35530.0
2018-10-01 10:00:00,98.74,98.9,98.57,98.58,168133.0,98.74,98.9,98.57,98.58,168133.0
2018-10-01 11:00:00,98.59,98.64,98.42,98.51,59036.0,98.59,98.64,98.42,98.51,59036.0
2018-10-01 12:00:00,98.51,98.56,98.15,98.22,44854.0,98.51,98.56,98.15,98.22,44854.0
2018-10-01 13:00:00,98.21,98.35,98.15,98.22,56986.0,98.21,98.35,98.15,98.22,56986.0
2018-10-01 14:00:00,98.22,98.22,97.82,97.98,76551.0,98.22,98.22,97.82,97.98,76551.0
2018-10-01 15:00:00,97.99,98.08,97.68,97.85,233423.0,97.99,98.08,97.68,97.85,233423.0
2018-10-02 09:30:00,97.85,98.56,97.43,97.9,88509.0,97.85,98.56,97.43,97.9,88509.0
2018-10-02 10:00:00,97.9,97.99,97.69,97.76,199561.0,97.9,97.99,97.69,97.76,199561.0
2018-10-02 11:00:00,97.76,97.97,97.76,97.83,123341.0,97.76,97.97,97.76,97.83,123341.0
2018-10-02 12:00:00,97.83,97.88,97.36,97.43,43363.0,97.83,97.88,97.36,97.43,43363.0
2018-10-02 13:00:00,97.45,97.77,97.45,97.49,36751.0,97.45,97.77,97.45,97.49,36751.0
2018-10-02 14:00:00,97.49,97.53,97.15,97.3,65299.0,97.49,97.53,97.15,97.3,65299.0
2018-10-02 15:00:00,97.29,97.3,96.65,96.97,222028.0,97.29,97.3,96.65,96.97,222028.0
2018-10-03 09:30:00,97.29,97.54,96.75,97.0,38515.0,97.29,97.54,96.75,97.0,38515.0
2018-10-03 10:00:00,97.01,97.59,97.01,97.21,73890.0,97.01,97.59,97.01,97.21,73890.0
2018-10-03 11:00:00,97.21,97.51,97.06,97.46,54188.0,97.21,97.51,97.06,97.46,54188.0
2018-10-03 12:00:00,97.45,97.71,97.4,97.56,48389.0,97.45,97.71,97.4,97.56,48389.0
2018-10-03 13:00:00,97.55,97.71,97.55,97.59,43455.0,97.55,97.71,97.55,97.59,43455.0
2018-10-03 14:00:00,97.59,97.74,97.41,97.47,143739.0,97.59,97.74,97.41,97.47,143739.0
2018-10-03 15:00:00,97.47,97.5,97.12,97.33,161387.0,97.47,97.5,97.12,97.33,161387.0
2018-10-04 09:30:00,97.13,97.87,96.26,96.84,81642.0,97.13,97.87,96.26,96.84,81642.0
2018-10-04 10:00:00,96.84,96.98,95.71,95.77,144223.0,96.84,96.98,95.71,95.77,144223.0
2018-10-04 11:00:00,95.76,95.92,95.14,95.19,99866.0,95.76,95.92,95.14,95.19,99866.0
2018-10-04 12:00:00,95.17,95.2,94.55,94.59,104192.0,95.17,95.2,94.55,94.59,104192.0
2018-10-04 13:00:00,94.59,94.6,93.93,93.97,189874.0,94.59,94.6,93.93,93.97,189874.0
2018-10-04 14:00:00,93.97,94.45,93.9,94.37,128549.0,93.97,94.45,93.9,94.37,128549.0
2018-10-04 15:00:00,94.37,94.78,94.31,94.62,282921.0,94.37,94.78,94.31,94.62,282921.0
2018-10-05 09:30:00,94.63,95.22,94.13,94.13,47701.0,94.63,95.22,94.13,94.13,47701.0
2018-10-05 10:00:00,94.11,94.7,94.01,94.08,85584.0,94.11,94.7,94.01,94.08,85584.0
2018-10-05 11:00:00,94.08,94.08,93.05,93.07,81141.0,94.08,94.08,93.05,93.07,81141.0
2018-10-05 12:00:00,93.08,93.3,92.72,92.95,86720.0,93.08,93.3,92.72,92.95,86720.0
2018-10-05 13:00:00,92.93,93.63,92.65,93.59,210640.0,92.93,93.63,92.65,93.59,210640.0
2018-10-05 14:00:00,93.6,93.94,93.47,93.77,210416.0,93.6,93.94,93.47,93.77,210416.0
2018-10-05 15:00:00,93.78,93.95,93.14,93.19,485356.0,93.78,93.95,93.14,93.19,485356.0
2018-10-08 09:30:00,92.97,93.47,92.02,92.07,76235.0,92.97,93.47,92.02,92.07,76235.0
2018-10-08 10:00:00,92.05,92.13,91.63,91.71,182033.0,92.05,92.13,91.63,91.71,182033.0
2018-10-08 11:00:00,91.7,91.72,89.84,90.18,229506.0,91.7,91.72,89.84,90.18,229506.0
2018-10-08 12:00:00,90.15,90.15,89.48,89.5,145110.0,90.15,90.15,89.48,89.5,145110.0
2018-10-08 13:00:00,89.49,90.25,89.49,90.09,115349.0,89.49,90.25,89.49,90.09,115349.0
2018-10-08 14:00:00,90.07,91.18,90.05,91.0,166915.0,90.07,91.18,90.05,91.0,166915.0
2018-10-08 15:00:00,90.98,91.46,90.98,91.29,423418.0,90.98,91.46,90.98,91.29,423418.0
2018-10-09 09:30:00,91.09,92.16,90.65,91.61,113016.0,91.09,92.16,90.65,91.61,113016.0
2018-10-09 10:00:00,91.63,91.81,91.07,91.2,183529.0,91.63,91.81,91.07,91.2,183529.0
2018-10-09 11:00:00,91.17,91.34,90.87,91.19,83373.0,91.17,91.34,90.87,91.19,83373.0
2018-10-09 12:00:00,91.16,91.21,90.61,90.61,117601.0,91.16,91.21,90.61,90.61,117601.0
2018-10-09 13:00:00,90.61,90.9,90.45,90.62,89657.0,90.61,90.9,90.45,90.62,89657.0
2018-10-09 14:00:00,90.64,90.9,90.51,90.85,70589.0,90.64,90.9,90.51,90.85,70589.0
2018-10-09 15:00:00,90.85,91.07,90.73,90.9,290772.0,90.85,91.07,90.73,90.9,290772.0
2018-10-10 09:30:00,90.4,90.73,89.67,89.81,139231.0,90.4,90.73,89.67,89.81,139231.0
2018-10-10 10:00:00,89.8,89.95,89.49,89.8,127493.0,89.8,89.95,89.49,89.8,127493.0
2018-10-10 11:00:00,89.75,89.85,88.73,89.13,178268.0,89.75,89.85,88.73,89.13,178268.0
2018-10-10 12:00:00,89.05,89.25,88.6,88.79,46892.0,89.05,89.25,88.6,88.79,46892.0
2018-10-10 13:00:00,88.75,89.08,88.51,88.91,85861.0,88.75,89.08,88.51,88.91,85861.0
2018-10-10 14:00:00,88.87,88.87,87.94,88.3,61925.0,88.87,88.87,87.94,88.3,61925.0
2018-10-10 15:00:00,88.27,88.29,86.76,86.81,445545.0,88.27,88.29,86.76,86.81,445545.0
2018-10-11 09:30:00,86.7,88.37,86.57,88.37,112121.0,86.7,88.37,86.57,88.37,112121.0
2018-10-11 10:00:00,88.37,88.46,86.95,87.11,163030.0,88.37,88.46,86.95,87.11,163030.0
2018-10-11 11:00:00,87.09,87.8,86.61,87.26,113073.0,87.09,87.8,86.61,87.26,113073.0
2018-10-11 12:00:00,87.3,87.85,86.94,87.23,52428.0,87.3,87.85,86.94,87.23,52428.0
2018-10-11 13:00:00,87.22,87.66,86.91,87.26,64704.0,87.22,87.66,86.91,87.26,64704.0
2018-10-11 14:00:00,87.24,87.36,85.57,86.13,91557.0,87.24,87.36,85.57,86.13,91557.0
2018-10-11 15:00:00,86.13,87.26,85.58,85.76,416886.0,86.13,87.26,85.58,85.76,416886.0
2018-10-12 09:30:00,87.11,88.05,86.8,87.54,135057.0,87.11,88.05,86.8,87.54,135057.0
2018-10-12 10:00:00,87.48,87.94,86.66,86.84,123897.0,87.48,87.94,86.66,86.84,123897.0
2018-10-12 11:00:00,86.81,87.28,86.56,86.77,113363.0,86.81,87.28,86.56,86.77,113363.0
2018-10-12 12:00:00,86.76,86.84,86.12,86.65,92903.0,86.76,86.84,86.12,86.65,92903.0
2018-10-12 13:00:00,86.58,87.34,86.36,87.23,114869.0,86.58,87.34,86.36,87.23,114869.0
2018-10-12 14:00:00,87.25,87.61,86.6,87.56,143953.0,87.25,87.61,86.6,87.56,143953.0
2018-10-12 15:00:00,87.56,88.41,87.34,88.11,351049.0,87.56,88.41,87.34,88.11,351049.0
2018-10-15 09:30:00,87.67,87.79,86.67,87.17,39614.0,87.67,87.79,86.67,87.17,39614.0
2018-10-15 10:00:00,87.06,87.06,86.41,86.71,52031.0,87.06,87.06,86.41,86.71,52031.0
2018-10-15 11:00:00,86.82,87.72,86.74,87.21,70853.0,86.82,87.72,86.74,87.21,70853.0
2018-10-15 12:00:00,87.19,87.76,86.99,87.29,97028.0,87.19,87.76,86.99,87.29,97028.0
2018-10-15 13:00:00,87.3,87.72,87.06,87.47,72023.0,87.3,87.72,87.06,87.47,72023.0
2018-10-15 14:00:00,87.45,87.8,87.01,87.61,87212.0,87.45,87.8,87.01,87.61,87212.0
2018-10-15 15:00:00,87.63,87.78,86.87,86.87,288254.0,87.63,87.78,86.87,86.87,288254.0
2018-10-16 09:30:00,87.85,88.31,87.52,87.97,46869.0,87.85,88.31,87.52,87.97,46869.0
2018-10-16 10:00:00,88.06,88.36,87.61,88.3,50309.0,88.06,88.36,87.61,88.3,50309.0
2018-10-16 11:00:00,88.24,88.6,88.2,88.38,69707.0,88.24,88.6,88.2,88.38,69707.0
2018-10-16 12:00:00,88.39,88.52,88.17,88.5,58728.0,88.39,88.52,88.17,88.5,58728.0
2018-10-16 13:00:00,88.5,89.03,88.44,88.9,100485.0,88.5,89.03,88.44,88.9,100485.0
2018-10-16 14:00:00,88.9,89.13,88.65,88.94,140557.0,88.9,89.13,88.65,88.94,140557.0
2018-10-16 15:00:00,88.88,89.44,88.87,89.23,229097.0,88.88,89.44,88.87,89.23,229097.0
2018-10-17 09:30:00,89.47,89.72,88.52,89.35,59511.0,89.47,89.72,88.52,89.35,59511.0
2018-10-17 10:00:00,89.32,89.4,88.44,88.67,63879.0,89.32,89.4,88.44,88.67,63879.0
2018-10-17 11:00:00,88.67,89.12,88.64,89.03,75694.0,88.67,89.12,88.64,89.03,75694.0
2018-10-17 12:00:00,89.01,89.14,88.7,89.03,34937.0,89.01,89.14,88.7,89.03,34937.0
2018-10-17 13:00:00,89.08,89.38,88.96,89.12,37140.0,89.08,89.38,88.96,89.12,37140.0
2018-10-17 14:00:00,89.1,89.41,88.96,89.35,78230.0,89.1,89.41,88.96,89.35,78230.0
2018-10-17 15:00:00,89.32,89.63,89.16,89.58,197891.0,89.32,89.63,89.16,89.58,197891.0
2018-10-18 09:30:00,89.23,89.23,88.5,89.12,48128.0,89.23,89.23,88.5,89.12,48128.0
2018-10-18 10:00:00,89.05,89.25,88.78,89.16,72931.0,89.05,89.25,88.78,89.16,72931.0
2018-10-18 11:00:00,89.21,89.29,88.39,88.54,364300.0,89.21,89.29,88.39,88.54,364300.0
2018-10-18 12:00:00,88.45,88.88,88.4,88.61,92343.0,88.45,88.88,88.4,88.61,92343.0
2018-10-18 13:00:00,88.61,88.7,88.27,88.54,255481.0,88.61,88.7,88.27,88.54,255481.0
2018-10-18 14:00:00,88.53,88.81,88.43,88.59,103487.0,88.53,88.81,88.43,88.59,103487.0
2018-10-18 15:00:00,88.61,88.78,88.31,88.55,412889.0,88.61,88.78,88.31,88.55,412889.0
2018-10-19 09:30:00,89.11,89.88,89.11,89.36,90280.0,89.11,89.88,89.11,89.36,90280.0
2018-10-19 10:00:00,89.27,89.65,89.16,89.32,69225.0,89.27,89.65,89.16,89.32,69225.0
2018-10-19 11:00:00,89.37,89.48,88.84,89.12,110884.0,89.37,89.48,88.84,89.12,110884.0
2018-10-19 12:00:00,89.12,89.15,88.01,88.26,309232.0,89.12,89.15,88.01,88.26,309232.0
2018-10-19 13:00:00,88.26,88.48,88.03,88.28,190266.0,88.26,88.48,88.03,88.28,190266.0
2018-10-19 14:00:00,88.23,88.32,87.82,88.07,182791.0,88.23,88.32,87.82,88.07,182791.0
2018-10-19 15:00:00,88.09,88.43,88.05,88.1,311430.0,88.09,88.43,88.05,88.1,311430.0
2018-10-22 09:30:00,88.46,88.81,87.83,88.28,61405.0,88.46,88.81,87.83,88.28,61405.0
2018-10-22 10:00:00,88.23,89.22,88.1,88.83,102894.0,88.23,89.22,88.1,88.83,102894.0
2018-10-22 11:00:00,88.82,89.42,88.72,88.9,88836.0,88.82,89.42,88.72,88.9,88836.0
2018-10-22 12:00:00,88.92,89.29,88.66,89.22,59623.0,88.92,89.29,88.66,89.22,59623.0
2018-10-22 13:00:00,89.22,89.42,88.96,89.03,56194.0,89.22,89.42,88.96,89.03,56194.0
2018-10-22 14:00:00,89.03,89.17,88.8,88.86,76011.0,89.03,89.17,88.8,88.86,76011.0
2018-10-22 15:00:00,88.8,89.28,88.77,88.82,221236.0,88.8,89.28,88.77,88.82,221236.0
2018-10-23 09:30:00,88.73,90.11,88.27,89.27,173876.0,88.73,90.11,88.27,89.27,173876.0
2018-10-23 10:00:00,89.25,89.62,88.43,89.46,217761.0,89.25,89.62,88.43,89.46,217761.0
2018-10-23 11:00:00,89.43,90.73,89.25,90.44,201121.0,89.43,90.73,89.25,90.44,201121.0
2018-10-23 12:00:00,90.43,91.69,90.43,91.46,114774.0,90.43,91.69,90.43,91.46,114774.0
2018-10-23 13:00:00,91.48,92.09,91.46,91.81,140040.0,91.48,92.09,91.46,91.81,140040.0
2018-10-23 14:00:00,91.83,92.42,91.78,92.21,132603.0,91.83,92.42,91.78,92.21,132603.0
2018-10-23 15:00:00,92.2,92.72,92.08,92.41,523654.0,92.2,92.72,92.08,92.41,523654.0
2018-10-24 09:30:00,91.71,92.39,91.63,91.72,44476.0,91.71,92.39,91.63,91.72,44476.0
2018-10-24 10:00:00,91.7,91.93,91.27,91.41,94742.0,91.7,91.93,91.27,91.41,94742.0
2018-10-24 11:00:00,91.41,91.48,90.15,90.87,127421.0,91.41,91.48,90.15,90.87,127421.0
2018-10-24 12:00:00,90.89,91.07,90.18,90.37,147996.0,90.89,91.07,90.18,90.37,147996.0
2018-10-24 13:00:00,90.34,90.34,89.61,89.88,93042.0,90.34,90.34,89.61,89.88,93042.0
2018-10-24 14:00:00,89.84,89.96,89.4,89.62,118833.0,89.84,89.96,89.4,89.62,118833.0
2018-10-24 15:00:00,89.62,89.62,87.7,87.76,475265.0,89.62,89.62,87.7,87.76,475265.0
2018-10-25 09:30:00,88.56,89.19,88.25,88.67,54830.0,88.56,89.19,88.25,88.67,54830.0
2018-10-25 10:00:00,88.73,89.02,87.69,88.31,118190.0,88.73,89.02,87.69,88.31,118190.0
2018-10-25 11:00:00,88.3,89.17,88.26,88.87,78564.0,88.3,89.17,88.26,88.87,78564.0
2018-10-25 12:00:00,88.89,88.98,88.45,88.85,105281.0,88.89,88.98,88.45,88.85,105281.0
2018-10-25 13:00:00,88.86,89.41,88.79,89.36,120125.0,88.86,89.41,88.79,89.36,120125.0
2018-10-25 14:00:00,89.34,90.26,89.14,89.96,130573.0,89.34,90.26,89.14,89.96,130573.0
2018-10-25 15:00:00,89.97,90.07,89.54,89.64,257976.0,89.97,90.07,89.54,89.64,257976.0
2018-10-26 09:30:00,87.3,88.03,86.67,87.59,62740.0,87.3,88.03,86.67,87.59,62740.0
2018-10-26 10:00:00,87.57,87.62,86.42,86.64,133689.0,87.57,87.62,86.42,86.64,133689.0
2018-10-26 11:00:00,86.52,87.94,86.52,87.82,72539.0,86.52,87.94,86.52,87.82,72539.0
2018-10-26 12:00:00,87.85,88.94,87.82,88.71,50492.0,87.85,88.94,87.82,88.71,50492.0
2018-10-26 13:00:00,88.77,89.07,87.76,88.19,110021.0,88.77,89.07,87.76,88.19,110021.0
2018-10-26 14:00:00,88.17,88.26,87.32,87.39,77278.0,88.17,88.26,87.32,87.39,77278.0
2018-10-26 15:00:00,87.29,87.98,87.0,87.5,304821.0,87.29,87.98,87.0,87.5,304821.0
2018-10-29 09:30:00,88.9,89.77,88.9,89.16,35855.0,88.9,89.77,88.9,89.16,35855.0
2018-10-29 10:00:00,89.24,89.55,88.56,88.61,60387.0,89.24,89.55,88.56,88.61,60387.0
2018-10-29 11:00:00,88.62,88.81,88.36,88.45,78206.0,88.62,88.81,88.36,88.45,78206.0
2018-10-29 12:00:00,88.42,88.48,87.64,87.86,132788.0,88.42,88.48,87.64,87.86,132788.0
2018-10-29 13:00:00,87.84,88.22,87.74,87.74,88042.0,87.84,88.22,87.74,87.74,88042.0
2018-10-29 14:00:00,87.74,87.77,86.74,86.86,97727.0,87.74,87.77,86.74,86.86,97727.0
2018-10-29 15:00:00,86.86,87.0,85.0,86.92,456302.0,86.86,87.0,85.0,86.92,456302.0
2018-10-30 09:30:00,87.17,88.15,86.62,87.96,47544.0,87.17,88.15,86.62,87.96,47544.0
2018-10-30 10:00:00,87.95,88.05,86.53,87.0,47023.0,87.95,88.05,86.53,87.0,47023.0
2018-10-30 11:00:00,87.09,88.19,86.93,87.7,48061.0,87.09,88.19,86.93,87.7,48061.0
2018-10-30 12:00:00,87.67,87.96,87.29,87.36,42267.0,87.67,87.96,87.29,87.36,42267.0
2018-10-30 13:00:00,87.32,87.32,86.65,87.1,42551.0,87.32,87.32,86.65,87.1,42551.0
2018-10-30 14:00:00,87.14,87.65,86.73,87.57,56189.0,87.14,87.65,86.73,87.57,56189.0
2018-10-30 15:00:00,87.57,87.96,87.39,87.81,187168.0,87.57,87.96,87.39,87.81,187168.0
2018-10-31 09:30:00,88.69,89.11,88.39,89.1,36216.0,88.69,89.11,88.39,89.1,36216.0
2018-10-31 10:00:00,89.11,89.69,89.0,89.22,77830.0,89.11,89.69,89.0,89.22,77830.0
2018-10-31 11:00:00,89.25,89.43,88.73,88.93,46994.0,89.25,89.43,88.73,88.93,46994.0
2018-10-31 12:00:00,88.94,89.59,88.77,89.58,34403.0,88.94,89.59,88.77,89.58,34403.0
2018-10-31 13:00:00,89.55,89.96,89.54,89.72,31079.0,89.55,89.96,89.54,89.72,31079.0
2018-10-31 14:00:00,89.73,90.19,89.61,90.18,58487.0,89.73,90.19,89.61,90.18,58487.0
2018-10-31 15:00:00,90.17,90.33,89.48,89.52,185028.0,90.17,90.33,89.48,89.52,185028.0
2018-11-01 09:30:00,89.55,89.88,88.64,88.87,53420.0,89.55,89.88,88.64,88.87,53420.0
2018-11-01 10:00:00,88.75,89.71,88.08,89.71,90329.0,88.75,89.71,88.08,89.71,90329.0
2018-11-01 11:00:00,89.8,90.26,89.64,89.86,102569.0,89.8,90.26,89.64,89.86,102569.0
2018-11-01 12:00:00,89.87,90.07,89.58,89.79,61974.0,89.87,90.07,89.58,89.79,61974.0
2018-11-01 13:00:00,89.79,89.91,89.69,89.83,84031.0,89.79,89.91,89.69,89.83,84031.0
2018-11-01 14:00:00,89.81,90.19,89.65,90.15,66275.0,89.81,90.19,89.65,90.15,66275.0
2018-11-01 15:00:00,90.17,90.29,89.95,90.14,158509.0,90.17,90.29,89.95,90.14,158509.0
2018-11-02 09:30:00,90.36,90.83,90.01,90.23,30116.0,90.36,90.83,90.01,90.23,30116.0
2018-11-02 10:00:00,90.26,90.46,89.61,89.95,52100.0,90.26,90.46,89.61,89.95,52100.0
2018-11-02 11:00:00,89.92,89.98,89.38,89.72,57605.0,89.92,89.98,89.38,89.72,57605.0
2018-11-02 12:00:00,89.77,89.82,88.68,88.83,48064.0,89.77,89.82,88.68,88.83,48064.0
2018-11-02 13:00:00,88.78,89.44,88.73,89.32,33386.0,88.78,89.44,88.73,89.32,33386.0
2018-11-02 14:00:00,89.29,89.69,88.75,89.56,67070.0,89.29,89.69,88.75,89.56,67070.0
2018-11-02 15:00:00,89.55,89.74,89.33,89.56,121024.0,89.55,89.74,89.33,89.56,121024.0
2018-11-05 09:30:00,89.79,90.07,89.12,89.21,27154.0,89.79,90.07,89.12,89.21,27154.0
2018-11-05 10:00:00,89.28,89.63,88.52,89.63,31901.0,89.28,89.63,88.52,89.63,31901.0
2018-11-05 11:00:00,89.57,89.63,89.03,89.45,34148.0,89.57,89.63,89.03,89.45,34148.0
2018-11-05 12:00:00,89.47,89.68,89.28,89.57,33306.0,89.47,89.68,89.28,89.57,33306.0
2018-11-05 13:00:00,89.57,89.69,89.37,89.52,30402.0,89.57,89.69,89.37,89.52,30402.0
2018-11-05 14:00:00,89.54,90.06,89.39,89.99,51681.0,89.54,90.06,89.39,89.99,51681.0
2018-11-05 15:00:00,90.0,90.12,89.69,90.0,151144.0,90.0,90.12,89.69,90.0,151144.0
2018-11-06 09:30:00,89.84,90.5,88.85,89.72,41482.0,89.84,90.5,88.85,89.72,41482.0
2018-11-06 10:00:00,89.64,89.78,88.94,88.99,80138.0,89.64,89.78,88.94,88.99,80138.0
2018-11-06 11:00:00,88.99,89.15,88.66,89.01,84429.0,88.99,89.15,88.66,89.01,84429.0
2018-11-06 12:00:00,89.04,89.41,89.0,89.3,58466.0,89.04,89.41,89.0,89.3,58466.0
2018-11-06 13:00:00,89.32,89.67,89.32,89.53,47075.0,89.32,89.67,89.32,89.53,47075.0
2018-11-06 14:00:00,89.54,89.62,89.16,89.54,76323.0,89.54,89.62,89.16,89.54,76323.0
2018-11-06 15:00:00,89.53,90.3,89.49,90.27,265900.0,89.53,90.3,89.49,90.27,265900.0
2018-11-07 09:30:00,91.22,91.75,91.13,91.66,93946.0,91.22,91.75,91.13,91.66,93946.0
2018-11-07 10:00:00,91.53,92.7,91.53,92.36,47430.0,91.53,92.7,91.53,92.36,47430.0
2018-11-07 11:00:00,92.37,93.04,92.31,93.03,47458.0,92.37,93.04,92.31,93.03,47458.0
2018-11-07 12:00:00,92.98,93.29,92.68,93.17,47784.0,92.98,93.29,92.68,93.17,47784.0
2018-11-07 13:00:00,93.23,93.44,92.83,92.98,66595.0,93.23,93.44,92.83,92.98,66595.0
2018-11-07 14:00:00,93.03,93.34,92.98,93.01,60322.0,93.03,93.34,92.98,93.01,60322.0
2018-11-07 15:00:00,93.04,93.26,92.87,93.21,321198.0,93.04,93.26,92.87,93.21,321198.0
2018-11-08 09:30:00,92.96,93.9,92.8,93.39,43753.0,92.96,93.9,92.8,93.39,43753.0
2018-11-08 10:00:00,93.43,94.24,93.38,94.2,88207.0,93.43,94.24,93.38,94.2,88207.0
2018-11-08 11:00:00,94.2,94.33,93.66,93.97,68032.0,94.2,94.33,93.66,93.97,68032.0
2018-11-08 12:00:00,93.96,94.13,93.81,93.84,58533.0,93.96,94.13,93.81,93.84,58533.0
2018-11-08 13:00:00,93.84,93.88,93.38,93.72,50689.0,93.84,93.88,93.38,93.72,50689.0
2018-11-08 14:00:00,93.77,93.97,93.45,93.74,53033.0,93.77,93.97,93.45,93.74,53033.0
2018-11-08 15:00:00,93.69,94.35,93.62,94.35,186765.0,93.69,94.35,93.62,94.35,186765.0
2018-11-09 09:30:00,93.86,94.44,93.55,94.01,65350.0,93.86,94.44,93.55,94.01,65350.0
2018-11-09 10:00:00,94.02,94.14,93.29,93.97,97121.0,94.02,94.14,93.29,93.97,97121.0
2018-11-09 11:00:00,93.98,94.12,93.01,93.07,43810.0,93.98,94.12,93.01,93.07,43810.0
2018-11-09 12:00:00,93.04,93.23,92.84,92.88,41555.0,93.04,93.23,92.84,92.88,41555.0
2018-11-09 13:00:00,92.88,93.01,92.52,92.57,51490.0,92.88,93.01,92.52,92.57,51490.0
2018-11-09 14:00:00,92.58,93.22,92.5,93.06,54182.0,92.58,93.22,92.5,93.06,54182.0
2018-11-09 15:00:00,93.05,93.63,93.0,93.35,160685.0,93.05,93.63,93.0,93.35,160685.0
2018-11-12 09:30:00,93.09,93.09,91.7,91.95,47285.0,93.09,93.09,91.7,91.95,47285.0
2018-11-12 10:00:00,91.92,92.21,90.98,91.04,60195.0,91.92,92.21,90.98,91.04,60195.0
2018-11-12 11:00:00,91.04,91.04,90.3,90.93,82317.0,91.04,91.04,90.3,90.93,82317.0
2018-11-12 12:00:00,90.93,91.33,90.91,90.91,30965.0,90.93,91.33,90.91,90.91,30965.0
2018-11-12 13:00:00,90.89,91.07,90.49,90.91,31474.0,90.89,91.07,90.49,90.91,31474.0
2018-11-12 14:00:00,90.93,91.43,90.79,90.79,53516.0,90.93,91.43,90.79,90.79,53516.0
2018-11-12 15:00:00,90.73,90.84,89.53,89.73,307965.0,90.73,90.84,89.53,89.73,307965.0
2018-11-13 09:30:00,90.07,91.03,90.05,90.05,28415.0,90.07,91.03,90.05,90.05,28415.0
2018-11-13 10:00:00,90.02,90.48,89.37,90.01,45746.0,90.02,90.48,89.37,90.01,45746.0
2018-11-13 11:00:00,90.01,90.96,90.01,90.62,81366.0,90.01,90.96,90.01,90.62,81366.0
2018-11-13 12:00:00,90.65,90.94,90.35,90.44,92974.0,90.65,90.94,90.35,90.44,92974.0
2018-11-13 13:00:00,90.45,90.93,90.28,90.44,62773.0,90.45,90.93,90.28,90.44,62773.0
2018-11-13 14:00:00,90.4,90.49,89.77,90.09,82411.0,90.4,90.49,89.77,90.09,82411.0
2018-11-13 15:00:00,90.03,90.34,89.63,89.9,153985.0,90.03,90.34,89.63,89.9,153985.0
2018-11-14 09:30:00,90.69,91.18,89.99,90.27,39354.0,90.69,91.18,89.99,90.27,39354.0
2018-11-14 10:00:00,90.26,90.52,89.8,89.9,40109.0,90.26,90.52,89.8,89.9,40109.0
2018-11-14 11:00:00,89.88,89.92,89.43,89.84,82420.0,89.88,89.92,89.43,89.84,82420.0
2018-11-14 12:00:00,89.83,90.02,89.45,89.69,142429.0,89.83,90.02,89.45,89.69,142429.0
2018-11-14 13:00:00,89.7,90.02,89.53,89.72,55994.0,89.7,90.02,89.53,89.72,55994.0
2018-11-14 14:00:00,89.69,90.33,89.43,90.33,109510.0,89.69,90.33,89.43,90.33,109510.0
2018-11-14 15:00:00,90.3,90.71,89.39,89.59,180492.0,90.3,90.71,89.39,89.59,180492.0
2018-11-15 09:30:00,88.53,90.14,88.53,89.89,56959.0,88.53,90.14,88.53,89.89,56959.0
2018-11-15 10:00:00,89.88,90.29,89.32,89.94,117102.0,89.88,90.29,89.32,89.94,117102.0
2018-11-15 11:00:00,89.93,91.06,89.81,90.76,79736.0,89.93,91.06,89.81,90.76,79736.0
2018-11-15 12:00:00,90.75,90.9,90.28,90.34,40794.0,90.75,90.9,90.28,90.34,40794.0
2018-11-15 13:00:00,90.36,91.53,90.14,91.43,69728.0,90.36,91.53,90.14,91.43,69728.0
2018-11-15 14:00:00,91.47,91.9,91.3,91.57,65713.0,91.47,91.9,91.3,91.57,65713.0
2018-11-15 15:00:00,91.57,91.74,90.99,91.56,190268.0,91.57,91.74,90.99,91.56,190268.0
2018-11-16 09:30:00,90.63,90.89,90.08,90.73,89182.0,90.63,90.89,90.08,90.73,89182.0
2018-11-16 10:00:00,90.71,90.86,90.32,90.32,127156.0,90.71,90.86,90.32,90.32,127156.0
2018-11-16 11:00:00,90.35,90.47,89.87,90.13,23028.0,90.35,90.47,89.87,90.13,23028.0
2018-11-16 12:00:00,90.11,90.78,89.9,90.29,178167.0,90.11,90.78,89.9,90.29,178167.0
2018-11-16 13:00:00,90.34,90.37,89.77,89.95,51034.0,90.34,90.37,89.77,89.95,51034.0
2018-11-16 14:00:00,89.92,90.62,89.92,90.57,95266.0,89.92,90.62,89.92,90.57,95266.0
2018-11-16 15:00:00,90.6,90.69,90.05,90.09,600993.0,90.6,90.69,90.05,90.09,600993.0
2018-11-19 09:30:00,90.22,90.22,87.86,88.28,54646.0,90.22,90.22,87.86,88.28,54646.0
2018-11-19 10:00:00,88.19,88.21,86.5,87.34,157968.0,88.19,88.21,86.5,87.34,157968.0
2018-11-19 11:00:00,87.41,87.46,86.53,86.85,189787.0,87.41,87.46,86.53,86.85,189787.0
2018-11-19 12:00:00,86.84,87.16,86.42,86.53,165705.0,86.84,87.16,86.42,86.53,165705.0
2018-11-19 13:00:00,86.43,86.46,85.81,86.24,53217.0,86.43,86.46,85.81,86.24,53217.0
2018-11-19 14:00:00,86.15,86.15,85.53,85.99,80493.0,86.15,86.15,85.53,85.99,80493.0
2018-11-19 15:00:00,85.96,86.37,85.44,85.7,199697.0,85.96,86.37,85.44,85.7,199697.0
2018-11-20 09:30:00,84.94,84.94,83.07,83.77,200235.0,84.94,84.94,83.07,83.77,200235.0
2018-11-20 10:00:00,83.68,85.6,82.76,85.5,273598.0,83.68,85.6,82.76,85.5,273598.0
2018-11-20 11:00:00,85.5,86.01,84.99,85.64,138825.0,85.5,86.01,84.99,85.64,138825.0
2018-11-20 12:00:00,85.71,85.97,85.13,85.43,94773.0,85.71,85.97,85.13,85.43,94773.0
2018-11-20 13:00:00,85.4,85.53,84.75,84.93,75595.0,85.4,85.53,84.75,84.93,75595.0
2018-11-20 14:00:00,84.89,85.37,84.79,85.01,130094.0,84.89,85.37,84.79,85.01,130094.0
2018-11-20 15:00:00,85.01,85.27,84.54,85.16,310274.0,85.01,85.27,84.54,85.16,310274.0
2018-11-21 09:30:00,86.39,87.62,84.66,85.46,119434.0,86.39,87.62,84.66,85.46,119434.0
2018-11-21 10:00:00,85.52,86.28,85.2,85.94,158872.0,85.52,86.28,85.2,85.94,158872.0
2018-11-21 11:00:00,85.9,86.65,85.72,86.15,109157.0,85.9,86.65,85.72,86.15,109157.0
2018-11-21 12:00:00,86.15,86.7,85.63,86.62,123997.0,86.15,86.7,85.63,86.62,123997.0
2018-11-21 13:00:00,86.6,87.32,86.57,87.25,184677.0,86.6,87.32,86.57,87.25,184677.0
2018-11-21 14:00:00,87.23,87.37,87.09,87.09,121730.0,87.23,87.37,87.09,87.09,121730.0
2018-11-21 15:00:00,87.09,87.27,86.62,86.67,297560.0,87.09,87.27,86.62,86.67,297560.0
2018-11-23 09:30:00,85.77,86.23,84.9,85.98,73211.0,85.77,86.23,84.9,85.98,73211.0
2018-11-23 10:00:00,86.0,86.06,85.35,85.58,108569.0,86.0,86.06,85.35,85.58,108569.0
2018-11-23 11:00:00,85.66,86.01,85.55,85.84,87128.0,85.66,86.01,85.55,85.84,87128.0
2018-11-23 12:00:00,85.84,85.87,85.48,85.57,137923.0,85.84,85.87,85.48,85.57,137923.0
2018-11-26 09:30:00,86.67,86.77,85.84,86.47,69262.0,86.67,86.77,85.84,86.47,69262.0
2018-11-26 10:00:00,86.46,87.02,86.43,86.88,128473.0,86.46,87.02,86.43,86.88,128473.0
2018-11-26 11:00:00,86.88,87.2,86.67,86.83,168454.0,86.88,87.2,86.67,86.83,168454.0
2018-11-26 12:00:00,86.81,87.29,86.74,86.95,42965.0,86.81,87.29,86.74,86.95,42965.0
2018-11-26 13:00:00,86.98,87.43,86.9,87.43,91714.0,86.98,87.43,86.9,87.43,91714.0
2018-11-26 14:00:00,87.41,88.09,87.32,88.07,139417.0,87.41,88.09,87.32,88.07,139417.0
2018-11-26 15:00:00,88.09,88.42,87.77,88.31,303892.0,88.09,88.42,87.77,88.31,303892.0
2018-11-27 09:30:00,88.09,88.58,87.12,88.42,102576.0,88.09,88.58,87.12,88.42,102576.0
2018-11-27 10:00:00,88.46,88.87,87.92,88.18,191551.0,88.46,88.87,87.92,88.18,191551.0
2018-11-27 11:00:00,88.15,88.39,87.2,87.33,89478.0,88.15,88.39,87.2,87.33,89478.0
2018-11-27 12:00:00,87.34,87.34,86.45,86.56,99201.0,87.34,87.34,86.45,86.56,99201.0
2018-11-27 13:00:00,86.54,86.98,86.33,86.98,108096.0,86.54,86.98,86.33,86.98,108096.0
2018-11-27 14:00:00,86.96,87.03,86.73,86.77,79170.0,86.96,87.03,86.73,86.77,79170.0
2018-11-27 15:00:00,86.76,86.98,86.46,86.97,287091.0,86.76,86.98,86.46,86.97,287091.0
2018-11-28 09:30:00,87.33,88.32,86.7,88.28,75256.0,87.33,88.32,86.7,88.28,75256.0
2018-11-28 10:00:00,88.29,88.53,87.79,88.0,240618.0,88.29,88.53,87.79,88.0,240618.0
2018-11-28 11:00:00,88.0,88.82,87.82,88.76,129238.0,88.0,88.82,87.82,88.76,129238.0
2018-11-28 12:00:00,88.76,89.86,88.76,89.56,142722.0,88.76,89.86,88.76,89.56,142722.0
2018-11-28 13:00:00,89.53,90.37,89.19,90.21,76633.0,89.53,90.37,89.19,90.21,76633.0
2018-11-28 14:00:00,90.26,90.38,89.73,89.75,87252.0,90.26,90.38,89.73,89.75,87252.0
2018-11-28 15:00:00,89.73,90.45,89.56,90.45,259178.0,89.73,90.45,89.56,90.45,259178.0
2018-11-29 09:30:00,89.77,90.5,89.2,89.5,94182.0,89.77,90.5,89.2,89.5,94182.0
2018-11-29 10:00:00,89.41,89.67,88.58,88.99,106148.0,89.41,89.67,88.58,88.99,106148.0
2018-11-29 11:00:00,89.0,89.73,88.86,89.63,72480.0,89.0,89.73,88.86,89.63,72480.0
2018-11-29 12:00:00,89.62,89.76,89.34,89.67,50748.0,89.62,89.76,89.34,89.67,50748.0
2018-11-29 13:00:00,89.62,89.82,89.52,89.64,67386.0,89.62,89.82,89.52,89.64,67386.0
2018-11-29 14:00:00,89.62,90.23,89.53,90.2,73548.0,89.62,90.23,89.53,90.2,73548.0
2018-11-29 15:00:00,90.2,90.23,89.43,89.52,193634.0,90.2,90.23,89.43,89.52,193634.0
2018-11-30 09:30:00,89.85,90.27,89.23,90.11,71424.0,89.85,90.27,89.23,90.11,71424.0
2018-11-30 10:00:00,90.11,90.91,89.77,90.7,121777.0,90.11,90.91,89.77,90.7,121777.0
2018-11-30 11:00:00,90.71,91.31,90.54,91.0,171004.0,90.71,91.31,90.54,91.0,171004.0
2018-11-30 12:00:00,90.94,91.04,90.35,90.35,59330.0,90.94,91.04,90.35,90.35,59330.0
2018-11-30 13:00:00,90.33,90.76,89.94,90.62,51006.0,90.33,90.76,89.94,90.62,51006.0
2018-11-30 14:00:00,90.61,91.01,90.5,90.65,80470.0,90.61,91.01,90.5,90.65,80470.0
2018-11-30 15:00:00,90.7,91.96,90.7,91.87,473368.0,90.7,91.96,90.7,91.87,473368.0
2018-12-03 09:30:00,92.96,93.85,92.35,92.96,130621.0,92.96,93.85,92.35,92.96,130621.0
2018-12-03 10:00:00,92.99,93.61,92.15,92.18,159004.0,92.99,93.61,92.15,92.18,159004.0
2018-12-03 11:00:00,92.21,92.44,91.79,91.85,122633.0,92.21,92.44,91.79,91.85,122633.0
2018-12-03 12:00:00,91.88,92.58,91.88,92.43,94092.0,91.88,92.58,91.88,92.43,94092.0
2018-12-03 13:00:00,92.42,92.64,92.05,92.13,75460.0,92.42,92.64,92.05,92.13,75460.0
2018-12-03 14:00:00,92.15,92.46,91.87,92.38,91058.0,92.15,92.46,91.87,92.38,91058.0
2018-12-03 15:00:00,92.38,92.96,92.18,92.94,260955.0,92.38,92.96,92.18,92.94,260955.0
2018-12-04 09:30:00,92.27,92.84,91.74,92.28,82633.0,92.27,92.84,91.74,92.28,82633.0
2018-12-04 10:00:00,92.2,92.81,92.07,92.47,127984.0,92.2,92.81,92.07,92.47,127984.0
2018-12-04 11:00:00,92.42,92.45,91.49,91.49,95316.0,92.42,92.45,91.49,91.49,95316.0
2018-12-04 12:00:00,91.49,91.56,90.19,90.31,101850.0,91.49,91.56,90.19,90.31,101850.0
2018-12-04 13:00:00,90.27,90.96,89.96,90.61,130418.0,90.27,90.96,89.96,90.61,130418.0
2018-12-04 14:00:00,90.66,90.9,90.37,90.54,92060.0,90.66,90.9,90.37,90.54,92060.0
2018-12-04 15:00:00,90.51,90.54,89.1,89.46,268358.0,90.51,90.54,89.1,89.46,268358.0
2018-12-06 09:30:00,91.06,93.15,86.99,89.89,201968.0,91.06,93.15,86.99,89.89,201968.0
2018-12-06 10:00:00,89.93,90.73,88.97,89.47,335784.0,89.93,90.73,88.97,89.47,335784.0
2018-12-06 11:00:00,89.49,89.91,89.33,89.83,167131.0,89.49,89.91,89.33,89.83,167131.0
2018-12-06 12:00:00,89.79,90.32,89.46,90.06,178116.0,89.79,90.32,89.46,90.06,178116.0
2018-12-06 13:00:00,90.06,90.17,89.48,90.1,144956.0,90.06,90.17,89.48,90.1,144956.0
2018-12-06 14:00:00,90.11,90.38,89.59,90.24,192180.0,90.11,90.38,89.59,90.24,192180.0
2018-12-06 15:00:00,90.26,91.49,90.08,91.19,463617.0,90.26,91.49,90.08,91.19,463617.0
2018-12-07 09:30:00,90.37,90.49,89.15,89.68,126545.0,90.37,90.49,89.15,89.68,126545.0
2018-12-07 10:00:00,89.73,90.06,88.64,89.03,149330.0,89.73,90.06,88.64,89.03,149330.0
2018-12-07 11:00:00,89.02,89.12,87.76,87.76,138821.0,89.02,89.12,87.76,87.76,138821.0
2018-12-07 12:00:00,87.81,88.25,87.41,88.2,102083.0,87.81,88.25,87.41,88.2,102083.0
2018-12-07 13:00:00,88.12,88.26,87.71,87.73,90105.0,88.12,88.26,87.71,87.73,90105.0
2018-12-07 14:00:00,87.7,88.34,87.29,87.37,122013.0,87.7,88.34,87.29,87.37,122013.0
2018-12-07 15:00:00,87.35,88.25,87.1,87.82,237624.0,87.35,88.25,87.1,87.82,237624.0
2018-12-10 09:30:00,87.66,88.54,87.1,87.99,70232.0,87.66,88.54,87.1,87.99,70232.0
2018-12-10 10:00:00,88.03,88.69,87.81,87.96,165410.0,88.03,88.69,87.81,87.96,165410.0
2018-12-10 11:00:00,87.95,88.39,87.48,88.1,120343.0,87.95,88.39,87.48,88.1,120343.0
2018-12-10 12:00:00,88.11,89.04,87.88,88.74,82184.0,88.11,89.04,87.88,88.74,82184.0
2018-12-10 13:00:00,88.77,89.21,88.67,89.0,81941.0,88.77,89.21,88.67,89.0,81941.0
2018-12-10 14:00:00,88.96,89.47,88.92,89.08,99194.0,88.96,89.47,88.92,89.08,99194.0
2018-12-10 15:00:00,89.06,89.73,88.99,89.32,233036.0,89.06,89.73,88.99,89.32,233036.0
2018-12-11 09:30:00,90.6,90.97,90.26,90.81,89628.0,90.6,90.97,90.26,90.81,89628.0
2018-12-11 10:00:00,90.82,90.89,89.95,90.02,242652.0,90.82,90.89,89.95,90.02,242652.0
2018-12-11 11:00:00,90.01,90.19,89.59,89.92,137969.0,90.01,90.19,89.59,89.92,137969.0
2018-12-11 12:00:00,89.91,89.91,89.39,89.61,74366.0,89.91,89.91,89.39,89.61,74366.0
2018-12-11 13:00:00,89.59,89.68,88.7,88.75,51914.0,89.59,89.68,88.7,88.75,51914.0
2018-12-11 14:00:00,88.75,89.81,88.69,89.66,74704.0,88.75,89.81,88.69,89.66,74704.0
2018-12-11 15:00:00,89.66,90.04,89.0,89.03,240782.0,89.66,90.04,89.0,89.03,240782.0
2018-12-12 09:30:00,90.93,91.26,90.5,90.95,173701.0,90.93,91.26,90.5,90.95,173701.0
2018-12-12 10:00:00,90.94,91.1,90.58,90.78,255942.0,90.94,91.1,90.58,90.78,255942.0
2018-12-12 11:00:00,90.76,91.07,90.61,90.95,152030.0,90.76,91.07,90.61,90.95,152030.0
2018-12-12 12:00:00,91.0,91.06,90.55,90.76,60230.0,91.0,91.06,90.55,90.76,60230.0
2018-12-12 13:00:00,90.74,90.91,90.71,90.74,61705.0,90.74,90.91,90.71,90.74,61705.0
2018-12-12 14:00:00,90.77,90.77,89.83,90.14,95278.0,90.77,90.77,89.83,90.14,95278.0
2018-12-12 15:00:00,90.02,90.4,89.72,89.76,167448.0,90.02,90.4,89.72,89.76,167448.0
2018-12-13 09:30:00,90.39,90.59,89.34,89.43,117440.0,90.39,90.59,89.34,89.43,117440.0
2018-12-13 10:00:00,89.51,89.8,89.04,89.33,187087.0,89.51,89.8,89.04,89.33,187087.0
2018-12-13 11:00:00,89.34,89.45,88.82,88.83,67507.0,89.34,89.45,88.82,88.83,67507.0
2018-12-13 12:00:00,88.84,88.99,88.67,88.73,69760.0,88.84,88.99,88.67,88.73,69760.0
2018-12-13 13:00:00,88.76,89.31,88.56,88.94,88466.0,88.76,89.31,88.56,88.94,88466.0
2018-12-13 14:00:00,88.96,89.0,88.67,88.83,54434.0,88.96,89.0,88.67,88.83,54434.0
2018-12-13 15:00:00,88.87,89.36,88.75,89.29,220110.0,88.87,89.36,88.75,89.29,220110.0
2018-12-14 09:30:00,88.27,89.2,87.91,89.19,59375.0,88.27,89.2,87.91,89.19,59375.0
2018-12-14 10:00:00,89.18,89.2,88.68,89.01,74487.0,89.18,89.2,88.68,89.01,74487.0
2018-12-14 11:00:00,88.93,89.16,87.7,87.75,76352.0,88.93,89.16,87.7,87.75,76352.0
2018-12-14 12:00:00,87.78,88.07,87.59,87.93,86083.0,87.78,88.07,87.59,87.93,86083.0
2018-12-14 13:00:00,87.93,88.11,87.65,87.65,79173.0,87.93,88.11,87.65,87.65,79173.0
2018-12-14 14:00:00,87.7,87.96,87.44,87.69,63526.0,87.7,87.96,87.44,87.69,63526.0
2018-12-14 15:00:00,87.68,87.93,87.25,87.65,279149.0,87.68,87.93,87.25,87.65,279149.0
2018-12-17 09:30:00,87.66,87.85,85.5,86.24,65416.0,87.66,87.85,85.5,86.24,65416.0
2018-12-17 10:00:00,86.21,87.37,86.21,87.19,86386.0,86.21,87.37,86.21,87.19,86386.0
2018-12-17 11:00:00,87.12,87.54,86.94,87.54,62292.0,87.12,87.54,86.94,87.54,62292.0
2018-12-17 12:00:00,87.49,87.76,86.53,86.58,48226.0,87.49,87.76,86.53,86.58,48226.0
2018-12-17 13:00:00,86.56,86.68,86.0,86.04,61613.0,86.56,86.68,86.0,86.04,61613.0
2018-12-17 14:00:00,86.09,86.35,85.89,86.09,58258.0,86.09,86.35,85.89,86.09,58258.0
2018-12-17 15:00:00,86.09,86.11,85.18,85.64,226790.0,86.09,86.11,85.18,85.64,226790.0
2018-12-18 09:30:00,86.32,87.23,86.3,86.98,34624.0,86.32,87.23,86.3,86.98,34624.0
2018-12-18 10:00:00,86.98,86.98,85.82,86.08,130463.0,86.98,86.98,85.82,86.08,130463.0
2018-12-18 11:00:00,86.12,86.33,85.58,85.85,80107.0,86.12,86.33,85.58,85.85,80107.0
2018-12-18 12:00:00,85.86,86.41,85.86,86.21,88034.0,85.86,86.41,85.86,86.21,88034.0
2018-12-18 13:00:00,86.21,86.26,85.56,85.67,62304.0,86.21,86.26,85.56,85.67,62304.0
2018-12-18 14:00:00,85.69,86.02,85.22,85.22,69313.0,85.69,86.02,85.22,85.22,69313.0
2018-12-18 15:00:00,85.17,86.08,84.97,85.66,194221.0,85.17,86.08,84.97,85.66,194221.0
2018-12-19 09:30:00,85.43,86.36,85.36,86.2,72318.0,85.43,86.36,85.36,86.2,72318.0
2018-12-19 10:00:00,86.19,86.27,85.8,85.99,138157.0,86.19,86.27,85.8,85.99,138157.0
2018-12-19 11:00:00,86.0,86.02,85.27,85.7,192374.0,86.0,86.02,85.27,85.7,192374.0
2018-12-19 12:00:00,85.7,86.07,85.66,85.89,69677.0,85.7,86.07,85.66,85.89,69677.0
2018-12-19 13:00:00,85.87,86.22,85.7,86.14,79730.0,85.87,86.22,85.7,86.14,79730.0
2018-12-19 14:00:00,86.33,86.5,84.14,84.38,198864.0,86.33,86.5,84.14,84.38,198864.0
2018-12-19 15:00:00,84.31,84.41,83.18,84.11,260261.0,84.31,84.41,83.18,84.11,260261.0
2018-12-20 09:30:00,84.07,85.07,84.06,84.6,67515.0,84.07,85.07,84.06,84.6,67515.0
2018-12-20 10:00:00,84.56,84.85,84.11,84.29,132853.0,84.56,84.85,84.11,84.29,132853.0
2018-12-20 11:00:00,84.26,84.31,82.5,83.06,86214.0,84.26,84.31,82.5,83.06,86214.0
2018-12-20 12:00:00,83.1,83.59,82.71,83.47,63863.0,83.1,83.59,82.71,83.47,63863.0
2018-12-20 13:00:00,83.42,83.48,83.02,83.33,73794.0,83.42,83.48,83.02,83.33,73794.0
2018-12-20 14:00:00,83.31,84.46,82.74,84.05,134680.0,83.31,84.46,82.74,84.05,134680.0
2018-12-20 15:00:00,84.04,84.29,83.32,83.71,296012.0,84.04,84.29,83.32,83.71,296012.0
2018-12-21 09:30:00,83.96,85.0,83.54,83.87,287445.0,83.96,85.0,83.54,83.87,287445.0
2018-12-21 10:00:00,83.77,84.34,83.33,83.77,86410.0,83.77,84.34,83.33,83.77,86410.0
2018-12-21 11:00:00,83.72,83.72,82.66,82.72,63201.0,83.72,83.72,82.66,82.72,63201.0
2018-12-21 12:00:00,82.67,82.72,81.57,82.19,76966.0,82.67,82.72,81.57,82.19,76966.0
2018-12-21 13:00:00,82.29,82.93,82.13,82.56,58080.0,82.29,82.93,82.13,82.56,58080.0
2018-12-21 14:00:00,82.53,82.6,81.99,82.21,71386.0,82.53,82.6,81.99,82.21,71386.0
2018-12-21 15:00:00,82.26,82.32,80.79,80.8,391892.0,82.26,82.32,80.79,80.8,391892.0
2018-12-24 09:30:00,80.49,81.38,79.14,79.61,89914.0,80.49,81.38,79.14,79.61,89914.0
2018-12-24 10:00:00,79.68,81.1,79.58,80.57,85813.0,79.68,81.1,79.58,80.57,85813.0
2018-12-24 11:00:00,80.66,80.77,79.45,79.69,48976.0,80.66,80.77,79.45,79.69,48976.0
2018-12-24 12:00:00,79.74,80.06,79.21,79.23,116887.0,79.74,80.06,79.21,79.23,116887.0
2018-12-26 09:30:00,79.8,80.72,79.56,80.21,60415.0,79.8,80.72,79.56,80.21,60415.0
2018-12-26 10:00:00,80.29,80.51,79.4,79.48,94991.0,80.29,80.51,79.4,79.48,94991.0
2018-12-26 11:00:00,79.47,80.33,79.42,80.3,332173.0,79.47,80.33,79.42,80.3,332173.0
2018-12-26 12:00:00,80.3,80.98,80.13,80.7,665069.0,80.3,80.98,80.13,80.7,665069.0
2018-12-26 13:00:00,80.66,81.25,80.42,81.22,276380.0,80.66,81.25,80.42,81.22,276380.0
2018-12-26 14:00:00,81.25,81.25,80.67,80.97,390093.0,81.25,81.25,80.67,80.97,390093.0
2018-12-26 15:00:00,80.94,82.84,80.85,82.78,659285.0,80.94,82.84,80.85,82.78,659285.0
2018-12-27 09:30:00,81.56,82.43,81.26,81.63,46117.0,81.56,82.43,81.26,81.63,46117.0
2018-12-27 10:00:00,81.69,81.92,80.83,81.19,52174.0,81.69,81.92,80.83,81.19,52174.0
2018-12-27 11:00:00,81.17,82.0,80.93,81.75,42839.0,81.17,82.0,80.93,81.75,42839.0
2018-12-27 12:00:00,81.7,81.97,81.16,81.5,54338.0,81.7,81.97,81.16,81.5,54338.0
2018-12-27 13:00:00,81.47,81.67,80.84,81.01,28076.0,81.47,81.67,80.84,81.01,28076.0
2018-12-27 14:00:00,81.05,81.79,80.72,81.79,47262.0,81.05,81.79,80.72,81.79,47262.0
2018-12-27 15:00:00,81.76,83.68,81.54,83.25,473730.0,81.76,83.68,81.54,83.25,473730.0
2018-12-28 09:30:00,84.04,84.2,83.02,83.37,66421.0,84.04,84.2,83.02,83.37,66421.0
2018-12-28 10:00:00,83.38,83.44,82.44,82.88,56628.0,83.38,83.44,82.44,82.88,56628.0
2018-12-28 11:00:00,82.98,83.67,82.82,83.65,67852.0,82.98,83.67,82.82,83.65,67852.0
2018-12-28 12:00:00,83.59,83.85,83.3,83.34,56713.0,83.59,83.85,83.3,83.34,56713.0
2018-12-28 13:00:00,83.38,83.69,83.15,83.58,43899.0,83.38,83.69,83.15,83.58,43899.0
2018-12-28 14:00:00,83.62,84.65,83.62,84.57,105897.0,83.62,84.65,83.62,84.57,105897.0
2018-12-28 15:00:00,84.6,84.65,83.31,83.65,165798.0,84.6,84.65,83.31,83.65,165798.0
2018-12-31 09:30:00,84.05,84.37,83.92,84.19,29699.0,84.05,84.37,83.92,84.19,29699.0
2018-12-31 10:00:00,84.19,84.47,83.55,83.58,51759.0,84.19,84.47,83.55,83.58,51759.0
2018-12-31 11:00:00,83.59,84.08,83.43,84.08,80902.0,83.59,84.08,83.43,84.08,80902.0
2018-12-31 12:00:00,84.11,84.26,84.0,84.15,58224.0,84.11,84.26,84.0,84.15,58224.0
2018-12-31 13:00:00,84.2,84.43,83.86,83.9,28174.0,84.2,84.43,83.86,83.9,28174.0
2018-12-31 14:00:00,83.82,83.95,83.51,83.73,39917.0,83.82,83.95,83.51,83.73,39917.0
2018-12-31 15:00:00,83.72,84.31,83.68,84.31,223558.0,83.72,84.31,83.68,84.31,223558.0
2019-01-02 09:30:00,82.37,82.95,82.31,82.81,48011.0,82.37,82.95,82.31,82.81,48011.0
2019-01-02 10:00:00,82.73,83.82,82.36,83.7,65450.0,82.73,83.82,82.36,83.7,65450.0
2019-01-02 11:00:00,83.76,84.07,83.47,83.51,49491.0,83.76,84.07,83.47,83.51,49491.0
2019-01-02 12:00:00,83.35,84.22,83.35,84.17,55438.0,83.35,84.22,83.35,84.17,55438.0
2019-01-02 13:00:00,84.21,84.73,84.19,84.69,152882.0,84.21,84.73,84.19,84.69,152882.0
2019-01-02 14:00:00,84.71,84.71,84.15,84.17,67417.0,84.71,84.71,84.15,84.17,67417.0
2019-01-02 15:00:00,84.14,84.26,83.58,84.05,183355.0,84.14,84.26,83.58,84.05,183355.0
2019-01-03 09:30:00,82.94,83.26,82.36,82.58,56115.0,82.94,83.26,82.36,82.58,56115.0
2019-01-03 10:00:00,82.47,82.47,81.42,81.93,106909.0,82.47,82.47,81.42,81.93,106909.0
2019-01-03 11:00:00,81.96,82.93,81.88,82.83,69975.0,81.96,82.93,81.88,82.83,69975.0
2019-01-03 12:00:00,82.79,82.95,82.34,82.59,49996.0,82.79,82.95,82.34,82.59,49996.0
2019-01-03 13:00:00,82.55,82.68,81.5,81.61,53304.0,82.55,82.68,81.5,81.61,53304.0
2019-01-03 14:00:00,81.58,82.12,81.35,81.41,55433.0,81.58,82.12,81.35,81.41,55433.0
2019-01-03 15:00:00,81.42,81.67,81.03,81.1,151114.0,81.42,81.67,81.03,81.1,151114.0
2019-01-04 09:30:00,82.32,83.2,81.97,83.04,74265.0,82.32,83.2,81.97,83.04,74265.0
2019-01-04 10:00:00,83.1,84.05,82.96,84.03,57915.0,83.1,84.05,82.96,84.03,57915.0
2019-01-04 11:00:00,84.04,84.39,83.92,84.36,96098.0,84.04,84.39,83.92,84.36,96098.0
2019-01-04 12:00:00,84.4,84.61,84.2,84.38,61309.0,84.4,84.61,84.2,84.38,61309.0
2019-01-04 13:00:00,84.39,84.71,84.39,84.49,56738.0,84.39,84.71,84.39,84.49,56738.0
2019-01-04 14:00:00,84.51,84.65,84.12,84.18,58956.0,84.51,84.65,84.12,84.18,58956.0
2019-01-04 15:00:00,84.14,84.38,83.76,83.87,434695.0,84.14,84.38,83.76,83.87,434695.0
2019-01-07 09:30:00,83.88,84.69,83.59,84.69,79941.0,83.88,84.69,83.59,84.69,79941.0
2019-01-07 10:00:00,84.64,85.5,84.3,85.38,91396.0,84.64,85.5,84.3,85.38,91396.0
2019-01-07 11:00:00,85.38,86.1,85.33,86.0,36962.0,85.38,86.1,85.33,86.0,36962.0
2019-01-07 12:00:00,86.0,86.17,85.89,86.09,54073.0,86.0,86.17,85.89,86.09,54073.0
2019-01-07 13:00:00,86.09,86.17,85.7,85.74,50023.0,86.09,86.17,85.7,85.74,50023.0
2019-01-07 14:00:00,85.74,85.89,85.48,85.63,69398.0,85.74,85.89,85.48,85.63,69398.0
2019-01-07 15:00:00,85.58,85.91,85.57,85.74,142703.0,85.58,85.91,85.57,85.74,142703.0
2019-01-08 09:30:00,86.79,87.34,86.59,86.74,70973.0,86.79,87.34,86.59,86.74,70973.0
2019-01-08 10:00:00,86.76,87.07,86.06,86.15,144559.0,86.76,87.07,86.06,86.15,144559.0
2019-01-08 11:00:00,86.14,86.42,85.77,85.96,93641.0,86.14,86.42,85.77,85.96,93641.0
2019-01-08 12:00:00,85.93,86.1,85.66,85.81,66355.0,85.93,86.1,85.66,85.81,66355.0
2019-01-08 13:00:00,85.79,86.15,85.72,85.93,53134.0,85.79,86.15,85.72,85.93,53134.0
2019-01-08 14:00:00,85.95,86.07,85.78,85.96,83465.0,85.95,86.07,85.78,85.96,83465.0
2019-01-08 15:00:00,85.93,86.15,85.65,86.1,221034.0,85.93,86.15,85.65,86.1,221034.0
2019-01-09 09:30:00,86.21,87.03,86.21,86.59,64362.0,86.21,87.03,86.21,86.59,64362.0
2019-01-09 10:00:00,86.72,87.11,86.51,86.88,77064.0,86.72,87.11,86.51,86.88,77064.0
2019-01-09 11:00:00,86.87,87.7,86.8,87.23,192652.0,86.87,87.7,86.8,87.23,192652.0
2019-01-09 12:00:00,87.22,87.61,87.2,87.38,155569.0,87.22,87.61,87.2,87.38,155569.0
2019-01-09 13:00:00,87.38,87.46,87.19,87.31,68063.0,87.38,87.46,87.19,87.31,68063.0
2019-01-09 14:00:00,87.28,87.49,86.96,87.31,81405.0,87.28,87.49,86.96,87.31,81405.0
2019-01-09 15:00:00,87.31,87.36,86.71,86.96,152515.0,87.31,87.36,86.71,86.96,152515.0
2019-01-10 09:30:00,86.54,86.98,86.22,86.65,38567.0,86.54,86.98,86.22,86.65,38567.0
2019-01-10 10:00:00,86.62,87.22,86.61,87.03,64482.0,86.62,87.22,86.61,87.03,64482.0
2019-01-10 11:00:00,87.01,87.14,86.76,87.02,48992.0,87.01,87.14,86.76,87.02,48992.0
2019-01-10 12:00:00,87.07,87.53,87.02,87.42,61339.0,87.07,87.53,87.02,87.42,61339.0
2019-01-10 13:00:00,87.44,87.6,86.86,87.07,87451.0,87.44,87.6,86.86,87.07,87451.0
2019-01-10 14:00:00,87.13,87.69,87.1,87.43,88580.0,87.13,87.69,87.1,87.43,88580.0
2019-01-10 15:00:00,87.43,88.08,87.41,87.78,229030.0,87.43,88.08,87.41,87.78,229030.0
2019-01-11 09:30:00,87.28,87.41,86.76,87.09,73464.0,87.28,87.41,86.76,87.09,73464.0
2019-01-11 10:00:00,87.14,87.99,87.05,87.73,63563.0,87.14,87.99,87.05,87.73,63563.0
2019-01-11 11:00:00,87.78,87.78,87.23,87.42,111508.0,87.78,87.78,87.23,87.42,111508.0
2019-01-11 12:00:00,87.4,87.54,87.13,87.37,158874.0,87.4,87.54,87.13,87.37,158874.0
2019-01-11 13:00:00,87.35,87.49,86.96,87.41,155751.0,87.35,87.49,86.96,87.41,155751.0
2019-01-11 14:00:00,87.39,87.82,87.3,87.67,45586.0,87.39,87.82,87.3,87.67,45586.0
2019-01-11 15:00:00,87.65,87.76,87.55,87.71,223205.0,87.65,87.76,87.55,87.71,223205.0
2019-01-14 09:30:00,87.15,87.34,86.53,86.76,44384.0,87.15,87.34,86.53,86.76,44384.0
2019-01-14 10:00:00,86.76,87.23,86.56,87.1,39342.0,86.76,87.23,86.56,87.1,39342.0
2019-01-14 11:00:00,87.07,87.25,86.88,87.12,77566.0,87.07,87.25,86.88,87.12,77566.0
2019-01-14 12:00:00,87.1,87.33,87.01,87.21,39460.0,87.1,87.33,87.01,87.21,39460.0
2019-01-14 13:00:00,87.2,87.62,87.16,87.51,73364.0,87.2,87.62,87.16,87.51,73364.0
2019-01-14 14:00:00,87.54,87.72,87.34,87.7,40928.0,87.54,87.72,87.34,87.7,40928.0
2019-01-14 15:00:00,87.71,87.84,87.16,87.41,369715.0,87.71,87.84,87.16,87.41,369715.0
2019-01-15 09:30:00,87.66,87.97,87.55,87.72,74789.0,87.66,87.97,87.55,87.72,74789.0
2019-01-15 10:00:00,87.75,88.19,87.57,87.66,218051.0,87.75,88.19,87.57,87.66,218051.0
2019-01-15 11:00:00,87.7,87.9,87.6,87.84,81228.0,87.7,87.9,87.6,87.84,81228.0
2019-01-15 12:00:00,87.79,88.05,87.69,88.04,117732.0,87.79,88.05,87.69,88.04,117732.0
2019-01-15 13:00:00,88.01,88.17,87.96,88.14,56376.0,88.01,88.17,87.96,88.14,56376.0
2019-01-15 14:00:00,88.16,88.29,87.82,88.08,66178.0,88.16,88.29,87.82,88.08,66178.0
2019-01-15 15:00:00,88.08,88.54,87.97,88.47,313807.0,88.08,88.54,87.97,88.47,313807.0
2019-01-16 09:30:00,88.22,88.98,88.22,88.7,30510.0,88.22,88.98,88.22,88.7,30510.0
2019-01-16 10:00:00,88.64,88.82,88.32,88.42,50169.0,88.64,88.82,88.32,88.42,50169.0
2019-01-16 11:00:00,88.44,88.96,88.26,88.83,81649.0,88.44,88.96,88.26,88.83,81649.0
2019-01-16 12:00:00,88.84,89.09,88.8,88.91,77159.0,88.84,89.09,88.8,88.91,77159.0
2019-01-16 13:00:00,88.9,88.91,88.79,88.84,31818.0,88.9,88.91,88.79,88.84,31818.0
2019-01-16 14:00:00,88.89,89.33,88.84,89.13,58316.0,88.89,89.33,88.84,89.13,58316.0
2019-01-16 15:00:00,89.15,89.27,88.89,88.95,145664.0,89.15,89.27,88.89,88.95,145664.0
2019-01-17 09:30:00,88.31,88.85,88.3,88.75,46363.0,88.31,88.85,88.3,88.75,46363.0
2019-01-17 10:00:00,88.75,89.03,88.5,89.02,44448.0,88.75,89.03,88.5,89.02,44448.0
2019-01-17 11:00:00,89.06,89.42,89.03,89.13,86690.0,89.06,89.42,89.03,89.13,86690.0
2019-01-17 12:00:00,89.16,89.26,88.78,88.79,122040.0,89.16,89.26,88.78,88.79,122040.0
2019-01-17 13:00:00,88.79,89.03,88.78,89.0,34651.0,88.79,89.03,88.78,89.0,34651.0
2019-01-17 14:00:00,89.02,89.71,88.71,89.23,67021.0,89.02,89.71,88.71,89.23,67021.0
2019-01-17 15:00:00,89.2,89.31,89.01,89.13,183279.0,89.2,89.31,89.01,89.13,183279.0
2019-01-18 09:30:00,90.05,90.23,89.35,89.84,191780.0,90.05,90.23,89.35,89.84,191780.0
2019-01-18 10:00:00,89.82,91.25,89.71,91.25,89196.0,89.82,91.25,89.71,91.25,89196.0
2019-01-18 11:00:00,91.28,91.65,91.2,91.61,77436.0,91.28,91.65,91.2,91.61,77436.0
2019-01-18 12:00:00,91.62,91.85,91.59,91.62,80632.0,91.62,91.85,91.59,91.62,80632.0
2019-01-18 13:00:00,91.62,91.69,91.29,91.54,55760.0,91.62,91.69,91.29,91.54,55760.0
2019-01-18 14:00:00,91.55,91.55,91.16,91.45,63685.0,91.55,91.55,91.16,91.45,63685.0
2019-01-18 15:00:00,91.43,91.61,91.18,91.49,227920.0,91.43,91.61,91.18,91.49,227920.0
2019-01-22 09:30:00,90.76,91.1,90.6,91.05,40390.0,90.76,91.1,90.6,91.05,40390.0
2019-01-22 10:00:00,90.99,91.39,90.96,91.13,83347.0,90.99,91.39,90.96,91.13,83347.0
2019-01-22 11:00:00,91.15,91.17,90.67,90.67,74260.0,91.15,91.17,90.67,90.67,74260.0
2019-01-22 12:00:00,90.69,90.93,90.47,90.5,89610.0,90.69,90.93,90.47,90.5,89610.0
2019-01-22 13:00:00,90.47,90.47,90.06,90.29,91471.0,90.47,90.47,90.06,90.29,91471.0
2019-01-22 14:00:00,90.3,90.39,89.53,89.63,61552.0,90.3,90.39,89.53,89.63,61552.0
2019-01-22 15:00:00,89.61,90.07,89.39,89.82,197563.0,89.61,90.07,89.39,89.82,197563.0
2019-01-23 09:30:00,89.95,91.22,89.95,90.83,47609.0,89.95,91.22,89.95,90.83,47609.0
2019-01-23 10:00:00,90.82,91.04,90.26,90.34,76963.0,90.82,91.04,90.26,90.34,76963.0
2019-01-23 11:00:00,90.27,90.59,89.68,89.75,46000.0,90.27,90.59,89.68,89.75,46000.0
2019-01-23 12:00:00,89.78,89.8,89.38,89.8,44231.0,89.78,89.8,89.38,89.8,44231.0
2019-01-23 13:00:00,89.78,90.05,89.65,89.92,86244.0,89.78,90.05,89.65,89.92,86244.0
2019-01-23 14:00:00,89.91,90.16,89.76,89.76,128078.0,89.91,90.16,89.76,89.76,128078.0
2019-01-23 15:00:00,89.79,90.31,89.76,89.98,264214.0,89.79,90.31,89.76,89.98,264214.0
2019-01-24 09:30:00,90.02,91.3,90.0,90.93,61002.0,90.02,91.3,90.0,90.93,61002.0
2019-01-24 10:00:00,90.87,91.44,90.71,91.01,123122.0,90.87,91.44,90.71,91.01,123122.0
2019-01-24 11:00:00,90.99,91.4,90.8,91.37,99259.0,90.99,91.4,90.8,91.37,99259.0
2019-01-24 12:00:00,91.36,91.38,91.02,91.05,82147.0,91.36,91.38,91.02,91.05,82147.0
2019-01-24 13:00:00,91.05,91.41,90.76,91.36,189154.0,91.05,91.41,90.76,91.36,189154.0
2019-01-24 14:00:00,91.36,91.46,91.2,91.27,83944.0,91.36,91.46,91.2,91.27,83944.0
2019-01-24 15:00:00,91.25,91.49,91.16,91.44,247514.0,91.25,91.49,91.16,91.44,247514.0
2019-01-25 09:30:00,92.44,92.74,92.12,92.74,55857.0,92.44,92.74,92.12,92.74,55857.0
2019-01-25 10:00:00,92.73,93.37,92.67,93.32,77823.0,92.73,93.37,92.67,93.32,77823.0
2019-01-25 11:00:00,93.36,93.71,93.28,93.64,76188.0,93.36,93.71,93.28,93.64,76188.0
2019-01-25 12:00:00,93.61,93.67,93.21,93.36,53485.0,93.61,93.67,93.21,93.36,53485.0
2019-01-25 13:00:00,93.39,93.78,93.32,93.56,94549.0,93.39,93.78,93.32,93.56,94549.0
2019-01-25 14:00:00,93.58,93.84,93.48,93.6,142822.0,93.58,93.84,93.48,93.6,142822.0
2019-01-25 15:00:00,93.58,93.65,93.4,93.55,411512.0,93.58,93.65,93.4,93.55,411512.0
2019-01-28 09:30:00,92.53,92.53,91.66,91.9,53769.0,92.53,92.53,91.66,91.9,53769.0
2019-01-28 10:00:00,91.86,92.08,91.58,91.58,81512.0,91.86,92.08,91.58,91.58,81512.0
2019-01-28 11:00:00,91.5,91.83,90.97,90.97,39190.0,91.5,91.83,90.97,90.97,39190.0
2019-01-28 12:00:00,90.96,91.6,90.89,91.51,23545.0,90.96,91.6,90.89,91.51,23545.0
2019-01-28 13:00:00,91.45,91.79,91.37,91.73,37610.0,91.45,91.79,91.37,91.73,37610.0
2019-01-28 14:00:00,91.74,91.86,91.43,91.61,58894.0,91.74,91.86,91.43,91.61,58894.0
2019-01-28 15:00:00,91.65,91.73,91.37,91.66,134771.0,91.65,91.73,91.37,91.66,134771.0
2019-01-29 09:30:00,91.45,91.53,90.71,90.84,28674.0,91.45,91.53,90.71,90.84,28674.0
2019-01-29 10:00:00,90.88,91.07,89.77,89.91,70368.0,90.88,91.07,89.77,89.91,70368.0
2019-01-29 11:00:00,89.86,90.2,89.77,90.06,53924.0,89.86,90.2,89.77,90.06,53924.0
2019-01-29 12:00:00,90.07,90.56,90.05,90.41,33350.0,90.07,90.56,90.05,90.41,33350.0
2019-01-29 13:00:00,90.41,90.67,90.33,90.67,53353.0,90.41,90.67,90.33,90.67,53353.0
2019-01-29 14:00:00,90.66,90.66,90.11,90.12,28510.0,90.66,90.66,90.11,90.12,28510.0
2019-01-29 15:00:00,90.08,90.42,90.08,90.33,122498.0,90.08,90.42,90.08,90.33,122498.0
2019-01-30 09:30:00,91.07,91.28,90.26,90.77,49843.0,91.07,91.28,90.26,90.77,49843.0
2019-01-30 10:00:00,90.8,91.13,90.54,91.02,57855.0,90.8,91.13,90.54,91.02,57855.0
2019-01-30 11:00:00,91.04,91.24,90.86,91.24,48946.0,91.04,91.24,90.86,91.24,48946.0
2019-01-30 12:00:00,91.26,91.63,91.21,91.3,47297.0,91.26,91.63,91.21,91.3,47297.0
2019-01-30 13:00:00,91.3,91.33,91.08,91.14,45554.0,91.3,91.33,91.08,91.14,45554.0
2019-01-30 14:00:00,91.16,92.42,91.13,92.41,69335.0,91.16,92.42,91.13,92.41,69335.0
2019-01-30 15:00:00,92.39,92.5,92.14,92.46,202888.0,92.39,92.5,92.14,92.46,202888.0
2019-01-31 09:30:00,92.47,93.01,92.27,92.31,42253.0,92.47,93.01,92.27,92.31,42253.0
2019-01-31 10:00:00,92.39,93.26,92.17,93.09,89090.0,92.39,93.26,92.17,93.09,89090.0
2019-01-31 11:00:00,93.1,93.81,93.03,93.72,41173.0,93.1,93.81,93.03,93.72,41173.0
2019-01-31 12:00:00,93.71,93.73,93.2,93.38,37464.0,93.71,93.73,93.2,93.38,37464.0
2019-01-31 13:00:00,93.33,93.59,93.11,93.45,31543.0,93.33,93.59,93.11,93.45,31543.0
2019-01-31 14:00:00,93.45,93.54,93.05,93.3,48046.0,93.45,93.54,93.05,93.3,48046.0
2019-01-31 15:00:00,93.28,93.43,92.82,93.38,161695.0,93.28,93.43,92.82,93.38,161695.0
2019-02-01 09:30:00,93.51,93.87,92.92,92.93,27057.0,93.51,93.87,92.92,92.93,27057.0
2019-02-01 10:00:00,93.02,94.33,92.9,93.56,73060.0,93.02,94.33,92.9,93.56,73060.0
2019-02-01 11:00:00,93.54,94.24,93.45,94.22,31454.0,93.54,94.24,93.45,94.22,31454.0
2019-02-01 12:00:00,94.16,94.28,93.74,93.95,55292.0,94.16,94.28,93.74,93.95,55292.0
2019-02-01 13:00:00,93.93,94.07,93.72,93.95,41740.0,93.93,94.07,93.72,93.95,41740.0
2019-02-01 14:00:00,93.97,94.14,93.76,94.05,74017.0,93.97,94.14,93.76,94.05,74017.0
2019-02-01 15:00:00,94.05,94.88,93.98,94.79,257684.0,94.05,94.88,93.98,94.79,257684.0
2019-02-04 09:30:00,95.0,95.91,94.87,95.91,52581.0,95.0,95.91,94.87,95.91,52581.0
2019-02-04 10:00:00,95.84,96.42,95.62,96.25,124855.0,95.84,96.42,95.62,96.25,124855.0
2019-02-04 11:00:00,96.29,97.22,96.26,97.16,152504.0,96.29,97.22,96.26,97.16,152504.0
2019-02-04 12:00:00,97.17,97.21,96.88,97.03,90946.0,97.17,97.21,96.88,97.03,90946.0
2019-02-04 13:00:00,97.01,97.34,96.94,97.23,94984.0,97.01,97.34,96.94,97.23,94984.0
2019-02-04 14:00:00,97.22,97.55,97.2,97.42,103418.0,97.22,97.55,97.2,97.42,103418.0
2019-02-04 15:00:00,97.41,97.59,97.29,97.56,360648.0,97.41,97.59,97.29,97.56,360648.0
2019-02-05 09:30:00,97.9,98.55,97.77,98.1,105404.0,97.9,98.55,97.77,98.1,105404.0
2019-02-05 10:00:00,98.11,98.56,98.08,98.39,118782.0,98.11,98.56,98.08,98.39,118782.0
2019-02-05 11:00:00,98.41,98.42,97.84,98.3,157002.0,98.41,98.42,97.84,98.3,157002.0
2019-02-05 12:00:00,98.28,98.37,97.71,97.77,93909.0,98.28,98.37,97.71,97.77,93909.0
2019-02-05 13:00:00,97.77,98.1,97.77,98.06,95746.0,97.77,98.1,97.77,98.06,95746.0
2019-02-05 14:00:00,98.06,98.69,98.05,98.69,119615.0,98.06,98.69,98.05,98.69,119615.0
2019-02-05 15:00:00,98.7,98.81,98.54,98.71,398676.0,98.7,98.81,98.54,98.71,398676.0
2019-02-06 09:30:00,98.75,99.37,98.72,98.97,39719.0,98.75,99.37,98.72,98.97,39719.0
2019-02-06 10:00:00,98.9,99.29,98.25,99.27,115125.0,98.9,99.29,98.25,99.27,115125.0
2019-02-06 11:00:00,99.27,99.4,98.76,98.76,96395.0,99.27,99.4,98.76,98.76,96395.0
2019-02-06 12:00:00,98.75,99.17,98.66,99.17,75810.0,98.75,99.17,98.66,99.17,75810.0
2019-02-06 13:00:00,99.18,99.52,99.16,99.36,100717.0,99.18,99.52,99.16,99.36,100717.0
2019-02-06 14:00:00,99.37,99.48,99.28,99.4,107826.0,99.37,99.48,99.28,99.4,107826.0
2019-02-06 15:00:00,99.43,99.82,99.43,99.76,227269.0,99.43,99.82,99.43,99.76,227269.0
2019-02-07 09:30:00,98.7,99.1,98.2,98.7,74338.0,98.7,99.1,98.2,98.7,74338.0
2019-02-07 10:00:00,98.62,99.09,98.35,98.5,50770.0,98.62,99.09,98.35,98.5,50770.0
2019-02-07 11:00:00,98.5,98.61,97.89,97.99,39913.0,98.5,98.61,97.89,97.99,39913.0
2019-02-07 12:00:00,98.0,98.26,97.76,97.96,93632.0,98.0,98.26,97.76,97.96,93632.0
2019-02-07 13:00:00,97.94,98.44,97.92,98.29,56876.0,97.94,98.44,97.92,98.29,56876.0
2019-02-07 14:00:00,98.25,98.42,98.03,98.26,37309.0,98.25,98.42,98.03,98.26,37309.0
2019-02-07 15:00:00,98.29,98.51,98.08,98.47,131418.0,98.29,98.51,98.08,98.47,131418.0
2019-02-08 09:30:00,97.78,98.46,97.48,98.17,19345.0,97.78,98.46,97.48,98.17,19345.0
2019-02-08 10:00:00,98.13,98.75,98.03,98.68,47756.0,98.13,98.75,98.03,98.68,47756.0
2019-02-08 11:00:00,98.7,98.96,98.44,98.81,39486.0,98.7,98.96,98.44,98.81,39486.0
2019-02-08 12:00:00,98.79,98.96,98.53,98.76,34285.0,98.79,98.96,98.53,98.76,34285.0
2019-02-08 13:00:00,98.77,99.11,98.76,99.09,47181.0,98.77,99.11,98.76,99.09,47181.0
2019-02-08 14:00:00,99.11,99.5,99.05,99.36,33876.0,99.11,99.5,99.05,99.36,33876.0
2019-02-08 15:00:00,99.3,99.43,99.12,99.42,121231.0,99.3,99.43,99.12,99.42,121231.0
2019-02-11 09:30:00,99.68,99.86,98.76,98.94,60881.0,99.68,99.86,98.76,98.94,60881.0
2019-02-11 10:00:00,98.98,99.54,98.81,99.31,70704.0,98.98,99.54,98.81,99.31,70704.0
2019-02-11 11:00:00,99.32,99.49,99.07,99.16,50472.0,99.32,99.49,99.07,99.16,50472.0
2019-02-11 12:00:00,99.14,99.24,98.92,98.92,62343.0,99.14,99.24,98.92,98.92,62343.0
2019-02-11 13:00:00,98.91,98.96,98.72,98.88,45145.0,98.91,98.96,98.72,98.88,45145.0
2019-02-11 14:00:00,98.91,99.07,98.75,98.91,41716.0,98.91,99.07,98.75,98.91,41716.0
2019-02-11 15:00:00,98.93,99.11,98.73,98.85,142184.0,98.93,99.11,98.73,98.85,142184.0
2019-02-12 09:30:00,99.71,99.93,99.1,99.91,60189.0,99.71,99.93,99.1,99.91,60189.0
2019-02-12 10:00:00,99.88,100.42,99.78,100.42,85786.0,99.88,100.42,99.78,100.42,85786.0
2019-02-12 11:00:00,100.43,100.84,100.43,100.8,47793.0,100.43,100.84,100.43,100.8,47793.0
2019-02-12 12:00:00,100.81,100.96,100.61,100.62,58213.0,100.81,100.96,100.61,100.62,58213.0
2019-02-12 13:00:00,100.63,101.32,100.61,101.3,77237.0,100.63,101.32,100.61,101.3,77237.0
2019-02-12 14:00:00,101.31,101.42,101.27,101.34,85763.0,101.31,101.42,101.27,101.34,85763.0
2019-02-12 15:00:00,101.34,101.71,101.27,101.59,227466.0,101.34,101.71,101.27,101.59,227466.0
2019-02-13 09:30:00,102.0,102.28,101.47,101.74,78118.0,102.0,102.28,101.47,101.74,78118.0
2019-02-13 10:00:00,101.77,101.84,101.23,101.37,105363.0,101.77,101.84,101.23,101.37,105363.0
2019-02-13 11:00:00,101.37,101.37,100.69,100.76,102742.0,101.37,101.37,100.69,100.76,102742.0
2019-02-13 12:00:00,100.74,101.17,100.74,101.1,56585.0,100.74,101.17,100.74,101.1,56585.0
2019-02-13 13:00:00,101.09,101.3,101.07,101.2,50161.0,101.09,101.3,101.07,101.2,50161.0
2019-02-13 14:00:00,101.21,101.4,101.19,101.37,44992.0,101.21,101.4,101.19,101.37,44992.0
2019-02-13 15:00:00,101.35,101.42,100.6,100.66,180991.0,101.35,101.42,100.6,100.66,180991.0
2019-02-14 09:30:00,100.28,100.93,100.28,100.85,25112.0,100.28,100.93,100.28,100.85,25112.0
2019-02-14 10:00:00,100.71,101.33,100.57,100.77,76735.0,100.71,101.33,100.57,100.77,76735.0
2019-02-14 11:00:00,100.77,100.88,100.4,100.87,56945.0,100.77,100.88,100.4,100.87,56945.0
2019-02-14 12:00:00,100.83,100.99,100.61,100.73,102104.0,100.83,100.99,100.61,100.73,102104.0
2019-02-14 13:00:00,100.75,100.84,100.64,100.64,46913.0,100.75,100.84,100.64,100.64,46913.0
2019-02-14 14:00:00,100.62,100.97,100.57,100.62,53370.0,100.62,100.97,100.57,100.62,53370.0
2019-02-14 15:00:00,100.59,100.84,100.55,100.6,218096.0,100.59,100.84,100.55,100.6,218096.0
2019-02-15 09:30:00,101.57,101.74,100.95,101.23,88649.0,101.57,101.74,100.95,101.23,88649.0
2019-02-15 10:00:00,101.19,101.6,101.0,101.3,25949.0,101.19,101.6,101.0,101.3,25949.0
2019-02-15 11:00:00,101.34,101.55,100.82,100.92,53352.0,101.34,101.55,100.82,100.92,53352.0
2019-02-15 12:00:00,100.93,101.25,100.89,101.09,20075.0,100.93,101.25,100.89,101.09,20075.0
2019-02-15 13:00:00,101.07,101.28,100.98,101.28,25252.0,101.07,101.28,100.98,101.28,25252.0
2019-02-15 14:00:00,101.3,101.55,101.22,101.55,27489.0,101.3,101.55,101.22,101.55,27489.0
2019-02-15 15:00:00,101.52,101.68,101.33,101.65,95070.0,101.52,101.68,101.33,101.65,95070.0
2019-02-19 09:30:00,101.24,101.24,100.63,100.87,53203.0,101.24,101.24,100.63,100.87,53203.0
2019-02-19 10:00:00,100.91,101.33,100.86,101.31,71181.0,100.91,101.33,100.86,101.31,71181.0
2019-02-19 11:00:00,101.32,101.55,101.11,101.5,51324.0,101.32,101.55,101.11,101.5,51324.0
2019-02-19 12:00:00,101.48,101.58,101.4,101.46,55185.0,101.48,101.58,101.4,101.46,55185.0
2019-02-19 13:00:00,101.43,101.57,101.4,101.54,44858.0,101.43,101.57,101.4,101.54,44858.0
2019-02-19 14:00:00,101.52,101.84,101.51,101.75,68894.0,101.52,101.84,101.51,101.75,68894.0
2019-02-19 15:00:00,101.75,101.9,101.68,101.86,151347.0,101.75,101.9,101.68,101.86,151347.0
2019-02-20 09:30:00,102.36,103.59,102.36,103.5,220861.0,102.36,103.59,102.36,103.5,220861.0
2019-02-20 10:00:00,103.49,103.65,103.21,103.43,128816.0,103.49,103.65,103.21,103.43,128816.0
2019-02-20 11:00:00,103.38,103.73,103.28,103.55,76219.0,103.38,103.73,103.28,103.55,76219.0
2019-02-20 12:00:00,103.5,103.52,102.62,102.71,91373.0,103.5,103.52,102.62,102.71,91373.0
2019-02-20 13:00:00,102.73,103.15,102.69,103.14,78538.0,102.73,103.15,102.69,103.14,78538.0
2019-02-20 14:00:00,103.14,103.26,102.6,103.05,141523.0,103.14,103.26,102.6,103.05,141523.0
2019-02-20 15:00:00,103.04,103.28,102.9,103.02,205184.0,103.04,103.28,102.9,103.02,205184.0
2019-02-21 09:30:00,104.06,104.2,98.64,100.2,539052.0,104.06,104.2,98.64,100.2,539052.0
2019-02-21 10:00:00,100.29,101.59,100.04,101.04,533415.0,100.29,101.59,100.04,101.04,533415.0
2019-02-21 11:00:00,101.01,101.54,100.6,101.05,235160.0,101.01,101.54,100.6,101.05,235160.0
2019-02-21 12:00:00,101.02,101.72,100.98,101.49,222775.0,101.02,101.72,100.98,101.49,222775.0
2019-02-21 13:00:00,101.52,101.65,100.99,101.07,185474.0,101.52,101.65,100.99,101.07,185474.0
2019-02-21 14:00:00,101.1,101.22,100.88,101.01,207151.0,101.1,101.22,100.88,101.01,207151.0
2019-02-21 15:00:00,101.03,101.74,100.98,101.45,464519.0,101.03,101.74,100.98,101.45,464519.0
2019-02-22 09:30:00,101.71,102.67,101.03,102.6,147861.0,101.71,102.67,101.03,102.6,147861.0
2019-02-22 10:00:00,102.57,102.8,101.52,102.03,449951.0,102.57,102.8,101.52,102.03,449951.0
2019-02-22 11:00:00,102.03,102.83,101.96,102.52,207666.0,102.03,102.83,101.96,102.52,207666.0
2019-02-22 12:00:00,102.52,102.64,102.43,102.5,115037.0,102.52,102.64,102.43,102.5,115037.0
2019-02-22 13:00:00,102.5,102.55,102.27,102.38,147837.0,102.5,102.55,102.27,102.38,147837.0
2019-02-22 14:00:00,102.39,102.39,101.75,101.86,126835.0,102.39,102.39,101.75,101.86,126835.0
2019-02-22 15:00:00,101.83,102.35,101.81,102.3,266531.0,101.83,102.35,101.81,102.3,266531.0
2019-02-25 09:30:00,103.14,103.45,102.76,103.19,98516.0,103.14,103.45,102.76,103.19,98516.0
2019-02-25 10:00:00,103.19,103.4,102.92,103.28,124215.0,103.19,103.4,102.92,103.28,124215.0
2019-02-25 11:00:00,103.3,103.68,103.22,103.5,76770.0,103.3,103.68,103.22,103.5,76770.0
2019-02-25 12:00:00,103.48,103.56,102.67,102.76,48542.0,103.48,103.56,102.67,102.76,48542.0
2019-02-25 13:00:00,102.83,103.19,102.74,103.08,41184.0,102.83,103.19,102.74,103.08,41184.0
2019-02-25 14:00:00,103.07,103.18,102.97,103.06,40328.0,103.07,103.18,102.97,103.06,40328.0
2019-02-25 15:00:00,103.08,103.14,102.81,102.92,155889.0,103.08,103.14,102.81,102.92,155889.0
2019-02-26 09:30:00,102.51,102.85,102.01,102.78,49387.0,102.51,102.85,102.01,102.78,49387.0
2019-02-26 10:00:00,102.77,103.14,102.34,102.34,50720.0,102.77,103.14,102.34,102.34,50720.0
2019-02-26 11:00:00,102.34,102.9,102.29,102.64,45326.0,102.34,102.9,102.29,102.64,45326.0
2019-02-26 12:00:00,102.63,102.8,102.23,102.26,51732.0,102.63,102.8,102.23,102.26,51732.0
2019-02-26 13:00:00,102.27,102.72,102.26,102.6,43446.0,102.27,102.72,102.26,102.6,43446.0
2019-02-26 14:00:00,102.64,102.91,102.6,102.86,31396.0,102.64,102.91,102.6,102.86,31396.0
2019-02-26 15:00:00,102.85,103.02,102.55,102.6,148122.0,102.85,103.02,102.55,102.6,148122.0
2019-02-27 09:30:00,102.14,102.38,101.85,101.99,18981.0,102.14,102.38,101.85,101.99,18981.0
2019-02-27 10:00:00,102.01,102.06,101.47,101.75,37870.0,102.01,102.06,101.47,101.75,37870.0
2019-02-27 11:00:00,101.77,102.5,101.63,102.41,47101.0,101.77,102.5,101.63,102.41,47101.0
2019-02-27 12:00:00,102.39,102.49,102.2,102.22,36379.0,102.39,102.49,102.2,102.22,36379.0
2019-02-27 13:00:00,102.21,102.45,102.17,102.25,23476.0,102.21,102.45,102.17,102.25,23476.0
2019-02-27 14:00:00,102.22,102.52,102.18,102.46,26218.0,102.22,102.52,102.18,102.46,26218.0
2019-02-27 15:00:00,102.45,102.7,102.37,102.63,93969.0,102.45,102.7,102.37,102.63,93969.0
2019-02-28 09:30:00,102.49,103.07,102.49,102.65,63736.0,102.49,103.07,102.49,102.65,63736.0
2019-02-28 10:00:00,102.59,102.59,102.03,102.22,108474.0,102.59,102.59,102.03,102.22,108474.0
2019-02-28 11:00:00,102.2,102.93,102.09,102.72,46255.0,102.2,102.93,102.09,102.72,46255.0
2019-02-28 12:00:00,102.71,102.95,102.53,102.6,95293.0,102.71,102.95,102.53,102.6,95293.0
2019-02-28 13:00:00,102.61,102.68,102.47,102.5,41597.0,102.61,102.68,102.47,102.5,41597.0
2019-02-28 14:00:00,102.52,102.55,102.13,102.2,71736.0,102.52,102.55,102.13,102.2,71736.0
2019-02-28 15:00:00,102.19,102.29,101.65,101.68,252245.0,102.19,102.29,101.65,101.68,252245.0
2019-03-01 09:30:00,102.17,103.15,102.17,102.78,71052.0,102.17,103.15,102.17,102.78,71052.0
2019-03-01 10:00:00,102.67,102.96,102.33,102.48,67153.0,102.67,102.96,102.33,102.48,67153.0
2019-03-01 11:00:00,102.43,102.49,101.85,102.01,73176.0,102.43,102.49,101.85,102.01,73176.0
2019-03-01 12:00:00,102.03,102.78,102.02,102.7,58078.0,102.03,102.78,102.02,102.7,58078.0
2019-03-01 13:00:00,102.69,102.95,102.62,102.89,47785.0,102.69,102.95,102.62,102.89,47785.0
2019-03-01 14:00:00,102.88,103.39,102.86,103.15,68023.0,102.88,103.39,102.86,103.15,68023.0
2019-03-01 15:00:00,103.15,103.38,103.11,103.19,123450.0,103.15,103.38,103.11,103.19,123450.0
2019-03-04 09:30:00,103.32,103.94,103.14,103.71,61874.0,103.32,103.94,103.14,103.71,61874.0
2019-03-04 10:00:00,103.67,103.71,102.96,102.96,207564.0,103.67,103.71,102.96,102.96,207564.0
2019-03-04 11:00:00,102.98,103.07,101.53,101.57,102118.0,102.98,103.07,101.53,101.57,102118.0
2019-03-04 12:00:00,101.56,101.84,101.32,101.68,48266.0,101.56,101.84,101.32,101.68,48266.0
2019-03-04 13:00:00,101.65,102.31,101.58,102.12,57200.0,101.65,102.31,101.58,102.12,57200.0
2019-03-04 14:00:00,102.11,102.5,102.02,102.39,40659.0,102.11,102.5,102.02,102.39,40659.0
2019-03-04 15:00:00,102.39,103.01,102.24,103.0,245861.0,102.39,103.01,102.24,103.0,245861.0
2019-03-05 09:30:00,102.95,103.17,102.58,103.17,75536.0,102.95,103.17,102.58,103.17,75536.0
2019-03-05 10:00:00,103.18,103.44,102.96,103.11,87246.0,103.18,103.44,102.96,103.11,87246.0
2019-03-05 11:00:00,103.12,103.36,103.04,103.35,75002.0,103.12,103.36,103.04,103.35,75002.0
2019-03-05 12:00:00,103.36,103.39,103.04,103.18,46739.0,103.36,103.39,103.04,103.18,46739.0
2019-03-05 13:00:00,103.12,103.27,103.06,103.17,31675.0,103.12,103.27,103.06,103.17,31675.0
2019-03-05 14:00:00,103.16,103.25,103.13,103.23,38926.0,103.16,103.25,103.13,103.23,38926.0
2019-03-05 15:00:00,103.21,103.52,103.17,103.39,197718.0,103.21,103.52,103.17,103.39,197718.0
2019-03-06 09:30:00,103.38,103.78,103.18,103.76,32301.0,103.38,103.78,103.18,103.76,32301.0
2019-03-06 10:00:00,103.75,103.88,103.18,103.43,64130.0,103.75,103.88,103.18,103.43,64130.0
2019-03-06 11:00:00,103.42,103.45,102.81,103.16,64731.0,103.42,103.45,102.81,103.16,64731.0
2019-03-06 12:00:00,103.12,103.67,103.11,103.53,93457.0,103.12,103.67,103.11,103.53,93457.0
2019-03-06 13:00:00,103.51,103.88,103.4,103.87,74743.0,103.51,103.88,103.4,103.87,74743.0
2019-03-06 14:00:00,103.86,104.18,103.68,103.74,104231.0,103.86,104.18,103.68,103.74,104231.0
2019-03-06 15:00:00,103.73,103.82,103.45,103.7,171446.0,103.73,103.82,103.45,103.7,171446.0
2019-03-07 09:30:00,103.54,103.8,102.7,103.11,48825.0,103.54,103.8,102.7,103.11,48825.0
2019-03-07 10:00:00,103.18,103.49,102.55,103.4,98126.0,103.18,103.49,102.55,103.4,98126.0
2019-03-07 11:00:00,103.39,103.66,103.15,103.36,83003.0,103.39,103.66,103.15,103.36,83003.0
2019-03-07 12:00:00,103.3,103.58,103.06,103.58,55465.0,103.3,103.58,103.06,103.58,55465.0
2019-03-07 13:00:00,103.53,103.58,103.16,103.4,79274.0,103.53,103.58,103.16,103.4,79274.0
2019-03-07 14:00:00,103.39,103.42,103.04,103.12,107971.0,103.39,103.42,103.04,103.12,107971.0
2019-03-07 15:00:00,103.12,103.47,103.04,103.27,215254.0,103.12,103.47,103.04,103.27,215254.0
2019-03-08 09:30:00,102.13,102.7,100.65,102.49,38728.0,102.13,102.7,100.65,102.49,38728.0
2019-03-08 10:00:00,102.52,103.09,102.22,102.88,76923.0,102.52,103.09,102.22,102.88,76923.0
2019-03-08 11:00:00,102.86,103.29,102.8,102.83,54734.0,102.86,103.29,102.8,102.83,54734.0
2019-03-08 12:00:00,102.85,102.87,102.36,102.48,114723.0,102.85,102.87,102.36,102.48,114723.0
2019-03-08 13:00:00,102.47,102.71,102.24,102.59,191087.0,102.47,102.71,102.24,102.59,191087.0
2019-03-08 14:00:00,102.61,103.05,102.47,102.89,126521.0,102.61,103.05,102.47,102.89,126521.0
2019-03-08 15:00:00,102.87,103.3,102.85,103.21,159536.0,102.87,103.3,102.85,103.21,159536.0
2019-03-11 09:30:00,103.52,104.6,103.52,104.53,67148.0,103.52,104.6,103.52,104.53,67148.0
2019-03-11 10:00:00,104.5,104.72,104.09,104.42,43252.0,104.5,104.72,104.09,104.42,43252.0
2019-03-11 11:00:00,104.42,104.97,104.35,104.84,115644.0,104.42,104.97,104.35,104.84,115644.0
2019-03-11 12:00:00,104.86,104.98,104.74,104.8,106116.0,104.86,104.98,104.74,104.8,106116.0
2019-03-11 13:00:00,104.81,105.16,104.71,104.88,98322.0,104.81,105.16,104.71,104.88,98322.0
2019-03-11 14:00:00,104.89,105.15,104.78,105.05,99993.0,104.89,105.15,104.78,105.05,99993.0
2019-03-11 15:00:00,105.04,105.5,104.94,105.39,201117.0,105.04,105.5,104.94,105.39,201117.0
2019-03-12 09:30:00,105.82,106.22,105.79,106.01,96650.0,105.82,106.22,105.79,106.01,96650.0
2019-03-12 10:00:00,106.05,107.13,106.05,107.04,173454.0,106.05,107.13,106.05,107.04,173454.0
2019-03-12 11:00:00,107.03,107.26,106.83,107.21,222728.0,107.03,107.26,106.83,107.21,222728.0
2019-03-12 12:00:00,107.2,107.2,106.92,107.06,77306.0,107.2,107.2,106.92,107.06,77306.0
2019-03-12 13:00:00,107.07,107.24,106.92,107.1,102290.0,107.07,107.24,106.92,107.1,102290.0
2019-03-12 14:00:00,107.11,107.19,106.97,107.09,94210.0,107.11,107.19,106.97,107.09,94210.0
2019-03-12 15:00:00,107.11,107.16,106.73,106.92,269945.0,107.11,107.16,106.73,106.92,269945.0
2019-03-13 09:30:00,107.35,108.04,107.35,107.8,82100.0,107.35,108.04,107.35,107.8,82100.0
2019-03-13 10:00:00,107.83,108.08,107.49,108.08,110708.0,107.83,108.08,107.49,108.08,110708.0
2019-03-13 11:00:00,108.04,108.33,108.0,108.14,77388.0,108.04,108.33,108.0,108.14,77388.0
2019-03-13 12:00:00,108.12,108.22,107.68,107.7,61410.0,108.12,108.22,107.68,107.7,61410.0
2019-03-13 13:00:00,107.71,107.93,107.67,107.92,53086.0,107.71,107.93,107.67,107.92,53086.0
2019-03-13 14:00:00,107.92,108.07,107.63,107.74,84982.0,107.92,108.07,107.63,107.74,84982.0
2019-03-13 15:00:00,107.74,107.75,107.38,107.63,251811.0,107.74,107.75,107.38,107.63,251811.0
2019-03-14 09:30:00,107.5,107.84,107.11,107.55,38982.0,107.5,107.84,107.11,107.55,38982.0
2019-03-14 10:00:00,107.51,107.88,107.37,107.81,126400.0,107.51,107.88,107.37,107.81,126400.0
2019-03-14 11:00:00,107.8,107.94,107.61,107.75,41750.0,107.8,107.94,107.61,107.75,41750.0
2019-03-14 12:00:00,107.8,108.13,107.8,107.9,43164.0,107.8,108.13,107.8,107.9,43164.0
2019-03-14 13:00:00,107.89,108.06,107.72,107.79,117099.0,107.89,108.06,107.72,107.79,117099.0
2019-03-14 14:00:00,107.77,108.0,107.72,107.92,54073.0,107.77,108.0,107.72,107.92,54073.0
2019-03-14 15:00:00,107.92,108.23,107.91,108.01,143631.0,107.92,108.23,107.91,108.01,143631.0
2019-03-15 09:30:00,108.05,108.95,108.0,108.8,276536.0,108.05,108.95,108.0,108.8,276536.0
2019-03-15 10:00:00,108.87,109.57,108.8,109.55,104683.0,108.87,109.57,108.8,109.55,104683.0
2019-03-15 11:00:00,109.54,109.92,109.53,109.85,117872.0,109.54,109.92,109.53,109.85,117872.0
2019-03-15 12:00:00,109.84,110.15,109.8,109.93,107461.0,109.84,110.15,109.8,109.93,107461.0
2019-03-15 13:00:00,109.94,109.94,109.49,109.57,54506.0,109.94,109.94,109.49,109.57,54506.0
2019-03-15 14:00:00,109.55,109.67,109.47,109.5,50365.0,109.55,109.67,109.47,109.5,50365.0
2019-03-15 15:00:00,109.52,109.53,109.08,109.18,249797.0,109.52,109.53,109.08,109.18,249797.0
2019-03-18 09:30:00,109.09,109.62,109.03,109.58,52639.0,109.09,109.62,109.03,109.58,52639.0
2019-03-18 10:00:00,109.65,109.69,109.09,109.57,230592.0,109.65,109.69,109.09,109.57,230592.0
2019-03-18 11:00:00,109.55,109.63,108.95,109.0,233275.0,109.55,109.63,108.95,109.0,233275.0
2019-03-18 12:00:00,109.03,109.12,108.74,109.05,100369.0,109.03,109.12,108.74,109.05,100369.0
2019-03-18 13:00:00,109.05,109.25,109.02,109.24,55657.0,109.05,109.25,109.02,109.24,55657.0
2019-03-18 14:00:00,109.24,109.42,109.2,109.38,40909.0,109.24,109.42,109.2,109.38,40909.0
2019-03-18 15:00:00,109.38,109.39,109.21,109.31,180559.0,109.38,109.39,109.21,109.31,180559.0
2019-03-19 09:30:00,109.97,110.14,109.06,109.29,42791.0,109.97,110.14,109.06,109.29,42791.0
2019-03-19 10:00:00,109.26,109.5,108.99,109.11,76290.0,109.26,109.5,108.99,109.11,76290.0
2019-03-19 11:00:00,109.12,109.4,109.01,109.35,85347.0,109.12,109.4,109.01,109.35,85347.0
2019-03-19 12:00:00,109.35,109.58,108.85,109.13,132090.0,109.35,109.58,108.85,109.13,132090.0
2019-03-19 13:00:00,109.13,109.26,109.04,109.19,73447.0,109.13,109.26,109.04,109.19,73447.0
2019-03-19 14:00:00,109.2,109.35,109.11,109.18,65869.0,109.2,109.35,109.11,109.18,65869.0
2019-03-19 15:00:00,109.19,109.21,108.74,109.2,212737.0,109.19,109.21,108.74,109.2,212737.0
2019-03-20 09:30:00,109.17,109.69,108.77,108.81,76550.0,109.17,109.69,108.77,108.81,76550.0
2019-03-20 10:00:00,108.84,109.19,108.84,108.95,62836.0,108.84,109.19,108.84,108.95,62836.0
2019-03-20 11:00:00,108.96,109.02,108.34,108.37,84147.0,108.96,109.02,108.34,108.37,84147.0
2019-03-20 12:00:00,108.38,108.95,108.38,108.95,103509.0,108.38,108.95,108.38,108.95,103509.0
2019-03-20 13:00:00,108.92,109.11,108.89,109.08,37531.0,108.92,109.11,108.89,109.08,37531.0
2019-03-20 14:00:00,109.1,110.01,109.1,109.77,91717.0,109.1,110.01,109.1,109.77,91717.0
2019-03-20 15:00:00,109.79,109.89,109.2,109.26,127294.0,109.79,109.89,109.2,109.26,127294.0
2019-03-21 09:30:00,109.13,110.75,109.04,110.27,57748.0,109.13,110.75,109.04,110.27,57748.0
2019-03-21 10:00:00,110.28,111.26,110.27,111.13,119512.0,110.28,111.26,110.27,111.13,119512.0
2019-03-21 11:00:00,111.12,111.6,111.08,111.58,156744.0,111.12,111.6,111.08,111.58,156744.0
2019-03-21 12:00:00,111.57,111.85,111.5,111.75,91234.0,111.57,111.85,111.5,111.75,91234.0
2019-03-21 13:00:00,111.75,112.05,111.75,111.91,120435.0,111.75,112.05,111.75,111.91,120435.0
2019-03-21 14:00:00,111.92,112.43,111.9,112.36,130433.0,111.92,112.43,111.9,112.36,130433.0
2019-03-21 15:00:00,112.39,112.93,112.32,112.91,289474.0,112.39,112.93,112.32,112.91,289474.0
2019-03-22 09:30:00,112.4,112.5,111.14,111.22,172710.0,112.4,112.5,111.14,111.22,172710.0
2019-03-22 10:00:00,111.3,112.23,111.26,111.45,107010.0,111.3,112.23,111.26,111.45,107010.0
2019-03-22 11:00:00,111.45,111.54,110.68,110.7,153185.0,111.45,111.54,110.68,110.7,153185.0
2019-03-22 12:00:00,110.7,110.95,110.29,110.62,126127.0,110.7,110.95,110.29,110.62,126127.0
2019-03-22 13:00:00,110.61,110.8,110.34,110.38,85985.0,110.61,110.8,110.34,110.38,85985.0
2019-03-22 14:00:00,110.35,111.07,110.35,110.89,75480.0,110.35,111.07,110.35,110.89,75480.0
2019-03-22 15:00:00,110.9,111.01,110.29,110.31,284267.0,110.9,111.01,110.29,110.31,284267.0
2019-03-25 09:30:00,110.04,110.54,109.11,109.88,56171.0,110.04,110.54,109.11,109.88,56171.0
2019-03-25 10:00:00,109.85,110.45,109.45,110.22,85382.0,109.85,110.45,109.45,110.22,85382.0
2019-03-25 11:00:00,110.25,110.79,109.99,110.49,167628.0,110.25,110.79,109.99,110.49,167628.0
2019-03-25 12:00:00,110.5,110.88,110.34,110.63,90595.0,110.5,110.88,110.34,110.63,90595.0
2019-03-25 13:00:00,110.65,110.87,110.29,110.4,79123.0,110.65,110.87,110.29,110.4,79123.0
2019-03-25 14:00:00,110.38,110.95,110.37,110.94,80753.0,110.38,110.95,110.37,110.94,80753.0
2019-03-25 15:00:00,110.95,111.38,110.89,111.36,193770.0,110.95,111.38,110.89,111.36,193770.0
2019-03-26 09:30:00,112.26,112.94,111.97,112.92,94751.0,112.26,112.94,111.97,112.92,94751.0
2019-03-26 10:00:00,112.9,113.07,112.23,112.93,96561.0,112.9,113.07,112.23,112.93,96561.0
2019-03-26 11:00:00,112.92,112.98,112.12,112.3,90106.0,112.92,112.98,112.12,112.3,90106.0
2019-03-26 12:00:00,112.3,112.56,112.06,112.24,135243.0,112.3,112.56,112.06,112.24,135243.0
2019-03-26 13:00:00,112.23,112.49,111.96,111.97,80152.0,112.23,112.49,111.96,111.97,80152.0
2019-03-26 14:00:00,111.94,112.31,111.84,112.2,159195.0,111.94,112.31,111.84,112.2,159195.0
2019-03-26 15:00:00,112.18,112.46,112.06,112.43,245989.0,112.18,112.46,112.06,112.43,245989.0
2019-03-27 09:30:00,112.52,113.0,112.01,112.01,132156.0,112.52,113.0,112.01,112.01,132156.0
2019-03-27 10:00:00,112.07,112.49,111.63,111.88,132844.0,112.07,112.49,111.63,111.88,132844.0
2019-03-27 11:00:00,111.86,112.08,110.9,111.14,289506.0,111.86,112.08,110.9,111.14,289506.0
2019-03-27 12:00:00,111.14,111.69,111.06,111.45,85226.0,111.14,111.69,111.06,111.45,85226.0
2019-03-27 13:00:00,111.47,112.13,111.42,111.93,82515.0,111.47,112.13,111.42,111.93,82515.0
2019-03-27 14:00:00,111.97,112.17,111.85,112.02,53585.0,111.97,112.17,111.85,112.02,53585.0
2019-03-27 15:00:00,112.03,112.5,111.94,112.47,264722.0,112.03,112.5,111.94,112.47,264722.0
2019-03-28 09:30:00,112.74,113.41,112.23,113.27,31473.0,112.74,113.41,112.23,113.27,31473.0
2019-03-28 10:00:00,113.36,113.7,113.17,113.28,161878.0,113.36,113.7,113.17,113.28,161878.0
2019-03-28 11:00:00,113.26,113.36,112.58,113.17,103805.0,113.26,113.36,112.58,113.17,103805.0
2019-03-28 12:00:00,113.17,113.65,113.09,113.65,62805.0,113.17,113.65,113.09,113.65,62805.0
2019-03-28 13:00:00,113.63,113.73,113.36,113.65,90529.0,113.63,113.73,113.36,113.65,90529.0
2019-03-28 14:00:00,113.67,113.73,113.46,113.61,38597.0,113.67,113.73,113.46,113.61,38597.0
2019-03-28 15:00:00,113.6,114.08,113.56,113.92,155269.0,113.6,114.08,113.56,113.92,155269.0
2019-03-29 09:30:00,114.74,115.1,114.02,114.1,111348.0,114.74,115.1,114.02,114.1,111348.0
2019-03-29 10:00:00,114.09,114.73,114.0,114.05,112148.0,114.09,114.73,114.0,114.05,112148.0
2019-03-29 11:00:00,114.1,114.62,114.04,114.29,114944.0,114.1,114.62,114.04,114.29,114944.0
2019-03-29 12:00:00,114.29,114.67,114.15,114.54,89987.0,114.29,114.67,114.15,114.54,89987.0
2019-03-29 13:00:00,114.54,114.75,114.52,114.69,48621.0,114.54,114.75,114.52,114.69,48621.0
2019-03-29 14:00:00,114.71,115.09,114.71,114.98,66966.0,114.71,115.09,114.71,114.98,66966.0
2019-03-29 15:00:00,115.0,115.21,114.88,115.15,176870.0,115.0,115.21,114.88,115.15,176870.0
2019-04-01 09:30:00,116.49,117.05,115.85,116.15,108811.0,116.49,117.05,115.85,116.15,108811.0
2019-04-01 10:00:00,116.21,116.81,115.84,116.77,191760.0,116.21,116.81,115.84,116.77,191760.0
2019-04-01 11:00:00,116.79,117.13,116.64,116.76,106157.0,116.79,117.13,116.64,116.76,106157.0
2019-04-01 12:00:00,116.76,117.13,116.66,117.09,80585.0,116.76,117.13,116.66,117.09,80585.0
2019-04-01 13:00:00,117.1,117.23,116.97,117.22,65269.0,117.1,117.23,116.97,117.22,65269.0
2019-04-01 14:00:00,117.24,117.38,117.01,117.24,112139.0,117.24,117.38,117.01,117.24,112139.0
2019-04-01 15:00:00,117.22,117.78,117.19,117.58,322868.0,117.22,117.78,117.19,117.58,322868.0
2019-04-02 09:30:00,117.57,117.65,116.07,116.16,253807.0,117.57,117.65,116.07,116.16,253807.0
2019-04-02 10:00:00,116.12,116.41,115.77,116.33,332843.0,116.12,116.41,115.77,116.33,332843.0
2019-04-02 11:00:00,116.29,116.35,115.74,115.94,91696.0,116.29,116.35,115.74,115.94,91696.0
2019-04-02 12:00:00,115.96,116.33,115.91,116.01,116988.0,115.96,116.33,115.91,116.01,116988.0
2019-04-02 13:00:00,116.0,116.34,115.9,116.26,61769.0,116.0,116.34,115.9,116.26,61769.0
2019-04-02 14:00:00,116.27,117.09,116.23,117.01,103393.0,116.27,117.09,116.23,117.01,103393.0
2019-04-02 15:00:00,117.02,117.66,116.98,117.53,174715.0,117.02,117.66,116.98,117.53,174715.0
2019-04-03 09:30:00,118.45,119.23,117.81,117.81,82993.0,118.45,119.23,117.81,117.81,82993.0
2019-04-03 10:00:00,117.81,117.83,116.98,117.5,179373.0,117.81,117.83,116.98,117.5,179373.0
2019-04-03 11:00:00,117.54,117.76,117.32,117.53,107098.0,117.54,117.76,117.32,117.53,107098.0
2019-04-03 12:00:00,117.53,117.92,117.43,117.51,85041.0,117.53,117.92,117.43,117.51,85041.0
2019-04-03 13:00:00,117.5,117.7,117.22,117.24,52661.0,117.5,117.7,117.22,117.24,52661.0
2019-04-03 14:00:00,117.27,117.38,116.94,117.21,105258.0,117.27,117.38,116.94,117.21,105258.0
2019-04-03 15:00:00,117.2,117.49,117.01,117.45,243770.0,117.2,117.49,117.01,117.45,243770.0
2019-04-04 09:30:00,117.49,117.77,116.68,117.34,26368.0,117.49,117.77,116.68,117.34,26368.0
2019-04-04 10:00:00,117.29,117.38,115.19,115.63,115567.0,117.29,117.38,115.19,115.63,115567.0
2019-04-04 11:00:00,115.69,115.89,114.8,114.82,126869.0,115.69,115.89,114.8,114.82,126869.0
2019-04-04 12:00:00,114.84,115.28,114.48,114.98,119093.0,114.84,115.28,114.48,114.98,119093.0
2019-04-04 13:00:00,115.01,115.09,114.49,114.68,96260.0,115.01,115.09,114.49,114.68,96260.0
2019-04-04 14:00:00,114.69,115.35,114.69,115.34,124775.0,114.69,115.35,114.69,115.34,124775.0
2019-04-04 15:00:00,115.32,115.37,114.96,115.26,272471.0,115.32,115.37,114.96,115.26,272471.0
2019-04-05 09:30:00,115.88,116.1,115.02,115.87,49373.0,115.88,116.1,115.02,115.87,49373.0
2019-04-05 10:00:00,115.9,116.22,115.74,115.94,82132.0,115.9,116.22,115.74,115.94,82132.0
2019-04-05 11:00:00,115.93,116.41,115.77,116.32,116828.0,115.93,116.41,115.77,116.32,116828.0
2019-04-05 12:00:00,116.35,116.69,116.27,116.66,63408.0,116.35,116.69,116.27,116.66,63408.0
2019-04-05 13:00:00,116.63,116.74,116.58,116.66,41580.0,116.63,116.74,116.58,116.66,41580.0
2019-04-05 14:00:00,116.66,116.74,116.41,116.5,68004.0,116.66,116.74,116.41,116.5,68004.0
2019-04-05 15:00:00,116.49,116.62,116.38,116.61,185786.0,116.49,116.62,116.38,116.61,185786.0
2019-04-08 09:30:00,116.22,116.57,114.83,115.51,88205.0,116.22,116.57,114.83,115.51,88205.0
2019-04-08 10:00:00,115.52,115.73,115.17,115.73,60170.0,115.52,115.73,115.17,115.73,60170.0
2019-04-08 11:00:00,115.68,116.23,115.63,116.01,39483.0,115.68,116.23,115.63,116.01,39483.0
2019-04-08 12:00:00,116.04,116.27,115.87,116.26,33668.0,116.04,116.27,115.87,116.26,33668.0
2019-04-08 13:00:00,116.22,116.66,116.2,116.59,30436.0,116.22,116.66,116.2,116.59,30436.0
2019-04-08 14:00:00,116.59,116.67,116.17,116.29,53019.0,116.59,116.67,116.17,116.29,53019.0
2019-04-08 15:00:00,116.24,116.63,116.23,116.43,100989.0,116.24,116.63,116.23,116.43,100989.0
2019-04-09 09:30:00,116.12,116.49,116.06,116.38,25269.0,116.12,116.49,116.06,116.38,25269.0
2019-04-09 10:00:00,116.42,116.65,116.29,116.43,39769.0,116.42,116.65,116.29,116.43,39769.0
2019-04-09 11:00:00,116.4,116.91,116.4,116.82,37132.0,116.4,116.91,116.4,116.82,37132.0
2019-04-09 12:00:00,116.8,117.01,116.72,116.79,34144.0,116.8,117.01,116.72,116.79,34144.0
2019-04-09 13:00:00,116.79,116.85,116.64,116.73,27720.0,116.79,116.85,116.64,116.73,27720.0
2019-04-09 14:00:00,116.72,116.73,116.49,116.59,41959.0,116.72,116.73,116.49,116.59,41959.0
2019-04-09 15:00:00,116.62,116.93,116.53,116.7,221467.0,116.62,116.93,116.53,116.7,221467.0
2019-04-10 09:30:00,116.8,117.4,116.69,117.23,118044.0,116.8,117.4,116.69,117.23,118044.0
2019-04-10 10:00:00,117.22,117.4,116.7,117.16,112743.0,117.22,117.4,116.7,117.16,112743.0
2019-04-10 11:00:00,117.18,117.73,116.99,117.56,78267.0,117.18,117.73,116.99,117.56,78267.0
2019-04-10 12:00:00,117.58,117.6,117.19,117.25,16309.0,117.58,117.6,117.19,117.25,16309.0
2019-04-10 13:00:00,117.29,117.29,117.09,117.23,24395.0,117.29,117.29,117.09,117.23,24395.0
2019-04-10 14:00:00,117.25,117.4,117.05,117.37,33454.0,117.25,117.4,117.05,117.37,33454.0
2019-04-10 15:00:00,117.38,117.62,117.19,117.27,109541.0,117.38,117.62,117.19,117.27,109541.0
2019-04-11 09:30:00,117.58,117.75,116.86,117.14,47730.0,117.58,117.75,116.86,117.14,47730.0
2019-04-11 10:00:00,117.08,117.62,116.99,117.62,33583.0,117.08,117.62,116.99,117.62,33583.0
2019-04-11 11:00:00,117.68,118.09,117.61,117.94,65335.0,117.68,118.09,117.61,117.94,65335.0
2019-04-11 12:00:00,117.92,118.17,117.88,118.11,54615.0,117.92,118.17,117.88,118.11,54615.0
2019-04-11 13:00:00,118.12,118.17,117.86,117.97,35227.0,118.12,118.17,117.86,117.97,35227.0
2019-04-11 14:00:00,117.97,118.25,117.92,118.19,98507.0,117.97,118.25,117.92,118.19,98507.0
2019-04-11 15:00:00,118.18,118.27,117.76,117.76,220273.0,118.18,118.27,117.76,117.76,220273.0
2019-04-12 09:30:00,118.69,119.21,117.39,117.91,52759.0,118.69,119.21,117.39,117.91,52759.0
2019-04-12 10:00:00,117.91,118.16,117.76,117.84,52943.0,117.91,118.16,117.76,117.84,52943.0
2019-04-12 11:00:00,117.84,117.99,117.53,117.92,45136.0,117.84,117.99,117.53,117.92,45136.0
2019-04-12 12:00:00,117.92,118.05,117.72,118.04,54139.0,117.92,118.05,117.72,118.04,54139.0
2019-04-12 13:00:00,118.01,118.16,117.87,118.01,39581.0,118.01,118.16,117.87,118.01,39581.0
2019-04-12 14:00:00,117.99,118.24,117.96,118.11,40394.0,117.99,118.24,117.96,118.11,40394.0
2019-04-12 15:00:00,118.09,118.25,118.01,118.14,94765.0,118.09,118.25,118.01,118.14,94765.0
2019-04-15 09:30:00,118.31,118.94,118.08,118.08,36442.0,118.31,118.94,118.08,118.08,36442.0
2019-04-15 10:00:00,118.08,118.15,117.03,117.35,61813.0,118.08,118.15,117.03,117.35,61813.0
2019-04-15 11:00:00,117.38,117.66,117.22,117.44,52913.0,117.38,117.66,117.22,117.44,52913.0
2019-04-15 12:00:00,117.45,117.49,117.27,117.39,39031.0,117.45,117.49,117.27,117.39,39031.0
2019-04-15 13:00:00,117.37,117.66,117.37,117.51,74309.0,117.37,117.66,117.37,117.51,74309.0
2019-04-15 14:00:00,117.49,117.67,117.34,117.58,52910.0,117.49,117.67,117.34,117.58,52910.0
2019-04-15 15:00:00,117.58,117.7,117.49,117.57,112007.0,117.58,117.7,117.49,117.57,112007.0
2019-04-16 09:30:00,118.08,118.51,117.53,117.74,30821.0,118.08,118.51,117.53,117.74,30821.0
2019-04-16 10:00:00,117.66,117.86,117.3,117.4,62590.0,117.66,117.86,117.3,117.4,62590.0
2019-04-16 11:00:00,117.43,117.87,117.38,117.54,48606.0,117.43,117.87,117.38,117.54,48606.0
2019-04-16 12:00:00,117.54,117.74,117.5,117.71,44658.0,117.54,117.74,117.5,117.71,44658.0
2019-04-16 13:00:00,117.68,117.79,117.47,117.57,50039.0,117.68,117.79,117.47,117.57,50039.0
2019-04-16 14:00:00,117.56,117.63,117.22,117.26,37864.0,117.56,117.63,117.22,117.26,37864.0
2019-04-16 15:00:00,117.28,117.3,116.12,116.7,191874.0,117.28,117.3,116.12,116.7,191874.0
2019-04-17 09:30:00,117.45,117.57,116.73,116.76,53709.0,117.45,117.57,116.73,116.76,53709.0
2019-04-17 10:00:00,116.75,117.11,116.11,117.06,83395.0,116.75,117.11,116.11,117.06,83395.0
2019-04-17 11:00:00,117.05,117.19,116.21,116.36,64475.0,117.05,117.19,116.21,116.36,64475.0
2019-04-17 12:00:00,116.38,116.67,116.13,116.34,63851.0,116.38,116.67,116.13,116.34,63851.0
2019-04-17 13:00:00,116.33,116.6,116.26,116.56,55923.0,116.33,116.6,116.26,116.56,55923.0
2019-04-17 14:00:00,116.55,116.6,116.11,116.26,88044.0,116.55,116.6,116.11,116.26,88044.0
2019-04-17 15:00:00,116.25,116.34,115.97,116.02,181128.0,116.25,116.34,115.97,116.02,181128.0
2019-04-18 09:30:00,116.55,116.55,114.04,114.05,163172.0,116.55,116.55,114.04,114.05,163172.0
2019-04-18 10:00:00,114.04,114.8,113.81,114.52,116040.0,114.04,114.8,113.81,114.52,116040.0
2019-04-18 11:00:00,114.54,115.15,114.33,115.13,91118.0,114.54,115.15,114.33,115.13,91118.0
2019-04-18 12:00:00,115.15,115.6,114.94,115.51,79133.0,115.15,115.6,114.94,115.51,79133.0
2019-04-18 13:00:00,115.54,115.9,115.53,115.79,47374.0,115.54,115.9,115.53,115.79,47374.0
2019-04-18 14:00:00,115.78,115.84,115.43,115.79,78939.0,115.78,115.84,115.43,115.79,78939.0
2019-04-18 15:00:00,115.79,116.08,115.79,115.98,187026.0,115.79,116.08,115.79,115.98,187026.0
2019-04-22 09:30:00,115.7,116.43,115.01,116.37,44584.0,115.7,116.43,115.01,116.37,44584.0
2019-04-22 10:00:00,116.33,117.03,116.33,116.96,38965.0,116.33,117.03,116.33,116.96,38965.0
2019-04-22 11:00:00,117.01,117.46,116.93,117.15,55049.0,117.01,117.46,116.93,117.15,55049.0
2019-04-22 12:00:00,117.13,117.26,116.92,117.09,40091.0,117.13,117.26,116.92,117.09,40091.0
2019-04-22 13:00:00,117.1,117.2,116.98,117.1,18123.0,117.1,117.2,116.98,117.1,18123.0
2019-04-22 14:00:00,117.12,117.15,116.92,117.0,43472.0,117.12,117.15,116.92,117.0,43472.0
2019-04-22 15:00:00,117.01,117.09,116.89,116.98,62368.0,117.01,117.09,116.89,116.98,62368.0
2019-04-23 09:30:00,118.29,120.75,118.03,119.52,193571.0,118.29,120.75,118.03,119.52,193571.0
2019-04-23 10:00:00,119.56,120.08,119.1,119.26,104604.0,119.56,120.08,119.1,119.26,104604.0
2019-04-23 11:00:00,119.22,119.89,119.12,119.69,124795.0,119.22,119.89,119.12,119.69,124795.0
2019-04-23 12:00:00,119.68,119.8,119.3,119.5,103838.0,119.68,119.8,119.3,119.5,103838.0
2019-04-23 13:00:00,119.52,119.91,119.41,119.83,105198.0,119.52,119.91,119.41,119.83,105198.0
2019-04-23 14:00:00,119.83,120.02,119.76,119.89,75673.0,119.83,120.02,119.76,119.89,75673.0
2019-04-23 15:00:00,119.87,120.14,119.84,119.9,239799.0,119.87,120.14,119.84,119.9,239799.0
2019-04-24 09:30:00,120.25,120.74,119.78,120.19,62617.0,120.25,120.74,119.78,120.19,62617.0
2019-04-24 10:00:00,120.16,121.29,120.16,121.29,91715.0,120.16,121.29,120.16,121.29,91715.0
2019-04-24 11:00:00,121.3,121.37,120.77,120.77,137963.0,121.3,121.37,120.77,120.77,137963.0
2019-04-24 12:00:00,120.74,120.78,120.03,120.09,89641.0,120.74,120.78,120.03,120.09,89641.0
2019-04-24 13:00:00,120.09,120.15,119.94,119.99,97471.0,120.09,120.15,119.94,119.99,97471.0
2019-04-24 14:00:00,120.0,120.24,119.91,120.19,53907.0,120.0,120.24,119.91,120.19,53907.0
2019-04-24 15:00:00,120.19,120.29,119.82,119.89,131255.0,120.19,120.29,119.82,119.89,131255.0
2019-04-25 09:30:00,119.95,120.43,119.68,119.86,36923.0,119.95,120.43,119.68,119.86,36923.0
2019-04-25 10:00:00,119.9,120.04,118.41,119.31,49330.0,119.9,120.04,118.41,119.31,49330.0
2019-04-25 11:00:00,119.23,119.4,118.47,118.82,66379.0,119.23,119.4,118.47,118.82,66379.0
2019-04-25 12:00:00,118.84,119.05,118.54,118.78,74378.0,118.84,119.05,118.54,118.78,74378.0
2019-04-25 13:00:00,118.79,119.21,118.68,119.19,53022.0,118.79,119.21,118.68,119.19,53022.0
2019-04-25 14:00:00,119.19,119.56,119.19,119.51,50915.0,119.19,119.56,119.19,119.51,50915.0
2019-04-25 15:00:00,119.48,120.02,119.28,119.69,147419.0,119.48,120.02,119.28,119.69,147419.0
2019-04-26 09:30:00,119.61,120.0,118.19,118.51,65065.0,119.61,120.0,118.19,118.51,65065.0
2019-04-26 10:00:00,118.65,119.26,118.29,119.18,80601.0,118.65,119.26,118.29,119.18,80601.0
2019-04-26 11:00:00,119.25,119.6,118.93,119.56,113118.0,119.25,119.6,118.93,119.56,113118.0
2019-04-26 12:00:00,119.58,119.84,119.42,119.65,46218.0,119.58,119.84,119.42,119.65,46218.0
2019-04-26 13:00:00,119.63,119.79,119.26,119.61,39650.0,119.63,119.79,119.26,119.61,39650.0
2019-04-26 14:00:00,119.63,119.83,119.37,119.4,54380.0,119.63,119.83,119.37,119.4,54380.0
2019-04-26 15:00:00,119.42,120.12,119.4,120.1,117558.0,119.42,120.12,119.4,120.1,117558.0
2019-04-29 09:30:00,120.18,120.98,119.89,120.22,59731.0,120.18,120.98,119.89,120.22,59731.0
2019-04-29 10:00:00,120.2,120.7,119.88,120.59,46469.0,120.2,120.7,119.88,120.59,46469.0
2019-04-29 11:00:00,120.55,120.63,120.16,120.16,38931.0,120.55,120.63,120.16,120.16,38931.0
2019-04-29 12:00:00,120.09,120.24,119.94,120.09,53894.0,120.09,120.24,119.94,120.09,53894.0
2019-04-29 13:00:00,120.08,120.22,119.93,120.18,25652.0,120.08,120.22,119.93,120.18,25652.0
2019-04-29 14:00:00,120.14,120.22,120.0,120.19,32183.0,120.14,120.22,120.0,120.19,32183.0
2019-04-29 15:00:00,120.19,120.23,119.84,119.86,136619.0,120.19,120.23,119.84,119.86,136619.0
2019-04-30 09:30:00,119.88,120.38,119.7,120.37,47360.0,119.88,120.38,119.7,120.37,47360.0
2019-04-30 10:00:00,120.43,120.91,120.1,120.13,74348.0,120.43,120.91,120.1,120.13,74348.0
2019-04-30 11:00:00,120.09,120.6,119.66,120.41,40482.0,120.09,120.6,119.66,120.41,40482.0
2019-04-30 12:00:00,120.44,120.84,120.34,120.68,35717.0,120.44,120.84,120.34,120.68,35717.0
2019-04-30 13:00:00,120.65,120.92,120.43,120.9,43136.0,120.65,120.92,120.43,120.9,43136.0
2019-04-30 14:00:00,120.91,120.99,120.74,120.9,33884.0,120.91,120.99,120.74,120.9,33884.0
2019-04-30 15:00:00,120.93,121.18,120.79,121.11,106504.0,120.93,121.18,120.79,121.11,106504.0
2019-05-01 09:30:00,121.32,121.45,120.21,120.55,39748.0,121.32,121.45,120.21,120.55,39748.0
2019-05-01 10:00:00,120.56,120.96,120.13,120.55,40138.0,120.56,120.96,120.13,120.55,40138.0
2019-05-01 11:00:00,120.6,121.36,120.56,121.17,40406.0,120.6,121.36,120.56,121.17,40406.0
2019-05-01 12:00:00,121.2,121.28,120.64,120.73,32965.0,121.2,121.28,120.64,120.73,32965.0
2019-05-01 13:00:00,120.75,120.91,120.57,120.8,29208.0,120.75,120.91,120.57,120.8,29208.0
2019-05-01 14:00:00,120.81,121.2,120.3,120.67,52263.0,120.81,121.2,120.3,120.67,52263.0
2019-05-01 15:00:00,120.67,120.72,120.05,120.1,166204.0,120.67,120.72,120.05,120.1,166204.0
2019-05-02 09:30:00,120.0,120.2,119.19,119.83,36306.0,120.0,120.2,119.19,119.83,36306.0
2019-05-02 10:00:00,119.83,120.97,119.72,120.73,56153.0,119.83,120.97,119.72,120.73,56153.0
2019-05-02 11:00:00,120.74,120.91,119.6,119.7,86089.0,120.74,120.91,119.6,119.7,86089.0
2019-05-02 12:00:00,119.75,120.52,119.69,119.96,53761.0,119.75,120.52,119.69,119.96,53761.0
2019-05-02 13:00:00,120.05,120.69,119.83,120.51,42693.0,120.05,120.69,119.83,120.51,42693.0
2019-05-02 14:00:00,120.48,120.98,120.42,120.84,62138.0,120.48,120.98,120.42,120.84,62138.0
2019-05-02 15:00:00,120.87,121.0,120.5,120.74,129909.0,120.87,121.0,120.5,120.74,129909.0
2019-05-03 09:30:00,120.86,121.56,120.5,121.41,55064.0,120.86,121.56,120.5,121.41,55064.0
2019-05-03 10:00:00,121.4,122.36,121.29,122.07,111151.0,121.4,122.36,121.29,122.07,111151.0
2019-05-03 11:00:00,122.07,122.12,121.24,121.24,95624.0,122.07,122.12,121.24,121.24,95624.0
2019-05-03 12:00:00,121.28,121.5,121.05,121.28,48281.0,121.28,121.5,121.05,121.28,48281.0
2019-05-03 13:00:00,121.27,121.76,121.23,121.64,32062.0,121.27,121.76,121.23,121.64,32062.0
2019-05-03 14:00:00,121.55,121.7,121.33,121.41,31701.0,121.55,121.7,121.33,121.41,31701.0
2019-05-03 15:00:00,121.38,121.75,121.22,121.65,78824.0,121.38,121.75,121.22,121.65,78824.0
2019-05-06 09:30:00,119.18,120.49,118.37,120.43,52829.0,119.18,120.49,118.37,120.43,52829.0
2019-05-06 10:00:00,120.11,121.06,119.61,121.0,81968.0,120.11,121.06,119.61,121.0,81968.0
2019-05-06 11:00:00,120.96,121.6,120.92,121.18,61968.0,120.96,121.6,120.92,121.18,61968.0
2019-05-06 12:00:00,121.19,121.25,120.58,120.61,62120.0,121.19,121.25,120.58,120.61,62120.0
2019-05-06 13:00:00,120.56,120.88,120.47,120.79,36216.0,120.56,120.88,120.47,120.79,36216.0
2019-05-06 14:00:00,120.8,121.58,120.68,121.47,31720.0,120.8,121.58,120.68,121.47,31720.0
2019-05-06 15:00:00,121.49,121.83,121.28,121.51,108851.0,121.49,121.83,121.28,121.51,108851.0
2019-05-07 09:30:00,120.27,120.89,119.68,120.14,48614.0,120.27,120.89,119.68,120.14,48614.0
2019-05-07 10:00:00,120.15,120.25,119.31,119.53,63719.0,120.15,120.25,119.31,119.53,63719.0
2019-05-07 11:00:00,119.51,120.28,119.19,119.94,51181.0,119.51,120.28,119.19,119.94,51181.0
2019-05-07 12:00:00,119.9,120.65,119.76,119.98,42609.0,119.9,120.65,119.76,119.98,42609.0
2019-05-07 13:00:00,119.9,119.92,119.12,119.39,50967.0,119.9,119.92,119.12,119.39,50967.0
2019-05-07 14:00:00,119.42,119.51,118.59,119.04,61405.0,119.42,119.51,118.59,119.04,61405.0
2019-05-07 15:00:00,119.04,119.7,118.64,119.7,178865.0,119.04,119.7,118.64,119.7,178865.0
2019-05-08 09:30:00,119.37,119.63,118.42,119.07,46207.0,119.37,119.63,118.42,119.07,46207.0
2019-05-08 10:00:00,119.09,119.54,118.3,119.11,80737.0,119.09,119.54,118.3,119.11,80737.0
2019-05-08 11:00:00,119.08,119.28,118.57,118.88,68850.0,119.08,119.28,118.57,118.88,68850.0
2019-05-08 12:00:00,118.93,119.87,118.75,119.69,36810.0,118.93,119.87,118.75,119.69,36810.0
2019-05-08 13:00:00,119.74,120.08,119.54,120.08,20260.0,119.74,120.08,119.54,120.08,20260.0
2019-05-08 14:00:00,120.01,120.05,119.74,119.81,18996.0,120.01,120.05,119.74,119.81,18996.0
2019-05-08 15:00:00,119.8,120.15,119.28,119.34,95954.0,119.8,120.15,119.28,119.34,95954.0
2019-05-09 09:30:00,117.73,118.23,117.33,117.88,42711.0,117.73,118.23,117.33,117.88,42711.0
2019-05-09 10:00:00,117.72,117.93,116.89,117.19,43999.0,117.72,117.93,116.89,117.19,43999.0
2019-05-09 11:00:00,117.16,118.21,117.16,118.21,92007.0,117.16,118.21,117.16,118.21,92007.0
2019-05-09 12:00:00,118.14,119.25,117.94,118.67,72040.0,118.14,119.25,117.94,118.67,72040.0
2019-05-09 13:00:00,118.69,119.14,118.4,118.87,31999.0,118.69,119.14,118.4,118.87,31999.0
2019-05-09 14:00:00,118.87,119.14,118.39,118.39,35214.0,118.87,119.14,118.39,118.39,35214.0
2019-05-09 15:00:00,118.48,119.05,118.22,118.89,93941.0,118.48,119.05,118.22,118.89,93941.0
2019-05-10 09:30:00,118.18,119.12,117.98,118.45,40486.0,118.18,119.12,117.98,118.45,40486.0
2019-05-10 10:00:00,118.53,118.53,117.06,117.15,73546.0,118.53,118.53,117.06,117.15,73546.0
2019-05-10 11:00:00,117.15,117.41,116.61,117.13,36449.0,117.15,117.41,116.61,117.13,36449.0
2019-05-10 12:00:00,117.14,118.48,117.06,118.48,36594.0,117.14,118.48,117.06,118.48,36594.0
2019-05-10 13:00:00,118.36,119.14,118.18,119.1,33593.0,118.36,119.14,118.18,119.1,33593.0
2019-05-10 14:00:00,119.13,119.66,119.02,119.64,41054.0,119.13,119.66,119.02,119.64,41054.0
2019-05-10 15:00:00,119.73,120.26,119.54,119.83,87708.0,119.73,120.26,119.54,119.83,87708.0
2019-05-13 09:30:00,117.05,118.47,116.79,117.1,53615.0,117.05,118.47,116.79,117.1,53615.0
2019-05-13 10:00:00,117.1,117.26,116.55,116.97,77387.0,117.1,117.26,116.55,116.97,77387.0
2019-05-13 11:00:00,117.03,117.14,116.05,116.49,54258.0,117.03,117.14,116.05,116.49,54258.0
2019-05-13 12:00:00,116.42,116.44,115.94,116.16,38473.0,116.42,116.44,115.94,116.16,38473.0
2019-05-13 13:00:00,116.1,116.58,115.79,116.55,33833.0,116.1,116.58,115.79,116.55,33833.0
2019-05-13 14:00:00,116.52,116.99,116.13,116.87,41894.0,116.52,116.99,116.13,116.87,41894.0
2019-05-13 15:00:00,116.82,117.0,115.66,115.85,195554.0,116.82,117.0,115.66,115.85,195554.0
2019-05-14 09:30:00,116.51,117.43,116.37,116.99,44519.0,116.51,117.43,116.37,116.99,44519.0
2019-05-14 10:00:00,117.01,118.16,117.01,117.84,64881.0,117.01,118.16,117.01,117.84,64881.0
2019-05-14 11:00:00,117.73,118.19,117.45,118.12,45334.0,117.73,118.19,117.45,118.12,45334.0
2019-05-14 12:00:00,118.11,118.38,117.9,117.92,59286.0,118.11,118.38,117.9,117.92,59286.0
2019-05-14 13:00:00,117.96,118.29,117.96,118.11,43208.0,117.96,118.29,117.96,118.11,43208.0
2019-05-14 14:00:00,118.11,118.36,117.76,117.96,47647.0,118.11,118.36,117.76,117.96,47647.0
2019-05-14 15:00:00,117.96,118.25,117.66,117.72,128705.0,117.96,118.25,117.66,117.72,128705.0
2019-05-15 09:30:00,117.51,118.14,117.17,118.13,35606.0,117.51,118.14,117.17,118.13,35606.0
2019-05-15 10:00:00,118.28,119.64,118.28,119.46,45248.0,118.28,119.64,118.28,119.46,45248.0
2019-05-15 11:00:00,119.45,120.1,119.21,119.77,34584.0,119.45,120.1,119.21,119.77,34584.0
2019-05-15 12:00:00,119.79,119.93,119.35,119.35,25423.0,119.79,119.93,119.35,119.35,25423.0
2019-05-15 13:00:00,119.43,120.08,119.37,119.84,32098.0,119.43,120.08,119.37,119.84,32098.0
2019-05-15 14:00:00,119.89,120.08,119.73,119.93,40571.0,119.89,120.08,119.73,119.93,40571.0
2019-05-15 15:00:00,119.92,120.33,119.87,120.22,152390.0,119.92,120.33,119.87,120.22,152390.0
2019-05-16 09:30:00,120.44,122.77,120.44,122.6,68346.0,120.44,122.77,120.44,122.6,68346.0
2019-05-16 10:00:00,122.64,123.43,122.49,123.28,144992.0,122.64,123.43,122.49,123.28,144992.0
2019-05-16 11:00:00,123.27,123.5,122.98,123.31,97743.0,123.27,123.5,122.98,123.31,97743.0
2019-05-16 12:00:00,123.34,123.57,122.69,122.8,83271.0,123.34,123.57,122.69,122.8,83271.0
2019-05-16 13:00:00,122.84,124.12,122.84,123.91,654428.0,122.84,124.12,122.84,123.91,654428.0
2019-05-16 14:00:00,123.89,123.96,123.36,123.49,151039.0,123.89,123.96,123.36,123.49,151039.0
2019-05-16 15:00:00,123.44,123.52,123.03,123.18,269608.0,123.44,123.52,123.03,123.18,269608.0
2019-05-17 09:30:00,123.73,123.8,121.8,121.84,254116.0,123.73,123.8,121.8,121.84,254116.0
2019-05-17 10:00:00,121.84,122.91,121.1,122.84,164152.0,121.84,122.91,121.1,122.84,164152.0
2019-05-17 11:00:00,122.87,123.22,121.98,122.14,94931.0,122.87,123.22,121.98,122.14,94931.0
2019-05-17 12:00:00,122.1,122.16,121.52,122.03,67303.0,122.1,122.16,121.52,122.03,67303.0
2019-05-17 13:00:00,122.04,122.49,122.02,122.24,83257.0,122.04,122.49,122.02,122.24,83257.0
2019-05-17 14:00:00,122.29,122.82,122.22,122.69,74257.0,122.29,122.82,122.22,122.69,74257.0
2019-05-17 15:00:00,122.64,122.64,121.37,121.39,163850.0,122.64,122.64,121.37,121.39,163850.0
2019-05-20 09:30:00,120.24,121.51,115.34,116.29,255496.0,120.24,121.51,115.34,116.29,255496.0
2019-05-20 10:00:00,116.43,116.75,115.4,116.42,200808.0,116.43,116.75,115.4,116.42,200808.0
2019-05-20 11:00:00,116.49,116.69,115.89,116.23,148971.0,116.49,116.69,115.89,116.23,148971.0
2019-05-20 12:00:00,116.29,116.74,115.73,115.76,108158.0,116.29,116.74,115.73,115.76,108158.0
2019-05-20 13:00:00,115.7,115.84,115.28,115.58,141561.0,115.7,115.84,115.28,115.58,141561.0
2019-05-20 14:00:00,115.59,115.64,114.12,114.67,182940.0,115.59,115.64,114.12,114.67,182940.0
2019-05-20 15:00:00,114.67,115.32,113.94,115.01,474670.0,114.67,115.32,113.94,115.01,474670.0
2019-05-21 09:30:00,116.39,117.13,115.69,115.87,121917.0,116.39,117.13,115.69,115.87,121917.0
2019-05-21 10:00:00,115.78,116.19,115.05,115.71,286372.0,115.78,116.19,115.05,115.71,286372.0
2019-05-21 11:00:00,115.74,116.3,115.67,115.85,175822.0,115.74,116.3,115.67,115.85,175822.0
2019-05-21 12:00:00,115.9,116.08,115.77,115.97,76649.0,115.9,116.08,115.77,115.97,76649.0
2019-05-21 13:00:00,116.0,116.38,115.9,116.34,115761.0,116.0,116.38,115.9,116.34,115761.0
2019-05-21 14:00:00,116.33,116.46,115.88,115.96,155887.0,116.33,116.46,115.88,115.96,155887.0
2019-05-21 15:00:00,115.96,116.11,115.59,115.71,285368.0,115.96,116.11,115.59,115.71,285368.0
2019-05-22 09:30:00,114.85,115.27,114.28,114.46,162301.0,114.85,115.27,114.28,114.46,162301.0
2019-05-22 10:00:00,114.46,114.97,114.06,114.57,219644.0,114.46,114.97,114.06,114.57,219644.0
2019-05-22 11:00:00,114.57,114.78,114.37,114.51,214766.0,114.57,114.78,114.37,114.51,214766.0
2019-05-22 12:00:00,114.52,114.67,114.2,114.25,209636.0,114.52,114.67,114.2,114.25,209636.0
2019-05-22 13:00:00,114.21,114.78,113.95,114.75,113428.0,114.21,114.78,113.95,114.75,113428.0
2019-05-22 14:00:00,114.74,114.76,114.33,114.42,169770.0,114.74,114.76,114.33,114.42,169770.0
2019-05-22 15:00:00,114.39,115.42,114.28,115.08,675143.0,114.39,115.42,114.28,115.08,675143.0
2019-05-23 09:30:00,116.4,119.87,115.51,117.23,314696.0,116.4,119.87,115.51,117.23,314696.0
2019-05-23 10:00:00,117.29,118.19,115.97,118.15,319497.0,117.29,118.19,115.97,118.15,319497.0
2019-05-23 11:00:00,118.13,118.23,117.1,117.14,230986.0,118.13,118.23,117.1,117.14,230986.0
2019-05-23 12:00:00,117.07,117.6,117.05,117.16,207312.0,117.07,117.6,117.05,117.16,207312.0
2019-05-23 13:00:00,117.12,117.67,117.04,117.27,149927.0,117.12,117.67,117.04,117.27,149927.0
2019-05-23 14:00:00,117.28,117.33,116.76,117.08,154975.0,117.28,117.33,116.76,117.08,154975.0
2019-05-23 15:00:00,117.09,117.48,116.57,117.0,440819.0,117.09,117.48,116.57,117.0,440819.0
2019-05-24 09:30:00,117.36,118.47,117.18,117.57,132482.0,117.36,118.47,117.18,117.57,132482.0
2019-05-24 10:00:00,117.51,117.69,116.45,116.56,191034.0,117.51,117.69,116.45,116.56,191034.0
2019-05-24 11:00:00,116.59,117.0,116.4,116.9,118991.0,116.59,117.0,116.4,116.9,118991.0
2019-05-24 12:00:00,116.9,117.5,116.85,117.42,104033.0,116.9,117.5,116.85,117.42,104033.0
2019-05-24 13:00:00,117.44,117.71,117.2,117.37,142585.0,117.44,117.71,117.2,117.37,142585.0
2019-05-24 14:00:00,117.37,117.65,117.08,117.18,502128.0,117.37,117.65,117.08,117.18,502128.0
2019-05-24 15:00:00,117.18,117.27,116.62,116.7,239856.0,117.18,117.27,116.62,116.7,239856.0
2019-05-28 09:30:00,117.1,119.06,117.1,118.52,131001.0,117.1,119.06,117.1,118.52,131001.0
2019-05-28 10:00:00,118.51,118.82,118.05,118.35,92751.0,118.51,118.82,118.05,118.35,92751.0
2019-05-28 11:00:00,118.26,119.24,118.25,119.21,191024.0,118.26,119.24,118.25,119.21,191024.0
2019-05-28 12:00:00,119.22,119.38,118.94,118.94,171847.0,119.22,119.38,118.94,118.94,171847.0
2019-05-28 13:00:00,118.91,118.96,118.42,118.62,58428.0,118.91,118.96,118.42,118.62,58428.0
2019-05-28 14:00:00,118.6,118.6,117.64,117.87,83789.0,118.6,118.6,117.64,117.87,83789.0
2019-05-28 15:00:00,117.85,118.04,117.51,117.84,195037.0,117.85,118.04,117.51,117.84,195037.0
2019-05-29 09:30:00,116.83,117.19,116.2,116.94,52515.0,116.83,117.19,116.2,116.94,52515.0
2019-05-29 10:00:00,116.97,117.57,116.79,116.93,72622.0,116.97,117.57,116.79,116.93,72622.0
2019-05-29 11:00:00,116.88,117.1,116.12,116.26,73293.0,116.88,117.1,116.12,116.26,73293.0
2019-05-29 12:00:00,116.2,116.75,116.17,116.55,47624.0,116.2,116.75,116.17,116.55,47624.0
2019-05-29 13:00:00,116.53,117.07,116.35,116.84,66793.0,116.53,117.07,116.35,116.84,66793.0
2019-05-29 14:00:00,116.8,116.93,115.96,116.17,54587.0,116.8,116.93,115.96,116.17,54587.0
2019-05-29 15:00:00,116.17,116.4,115.84,116.2,178512.0,116.17,116.4,115.84,116.2,178512.0
2019-05-30 09:30:00,116.61,117.33,116.61,117.17,75429.0,116.61,117.33,116.61,117.17,75429.0
2019-05-30 10:00:00,117.2,117.99,117.13,117.98,111216.0,117.2,117.99,117.13,117.98,111216.0
2019-05-30 11:00:00,117.93,117.95,117.25,117.3,141426.0,117.93,117.95,117.25,117.3,141426.0
2019-05-30 12:00:00,117.31,117.53,117.09,117.33,52860.0,117.31,117.53,117.09,117.33,52860.0
2019-05-30 13:00:00,117.33,117.39,116.82,116.99,56282.0,117.33,117.39,116.82,116.99,56282.0
2019-05-30 14:00:00,117.0,117.2,116.6,117.03,63412.0,117.0,117.2,116.6,117.03,63412.0
2019-05-30 15:00:00,117.08,117.25,116.7,117.0,187736.0,117.08,117.25,116.7,117.0,187736.0
2019-05-31 09:30:00,115.72,116.35,115.55,116.34,83198.0,115.72,116.35,115.55,116.34,83198.0
2019-05-31 10:00:00,116.37,116.95,115.92,116.83,82621.0,116.37,116.95,115.92,116.83,82621.0
2019-05-31 11:00:00,116.78,117.2,116.68,116.95,52880.0,116.78,117.2,116.68,116.95,52880.0
2019-05-31 12:00:00,116.97,116.99,116.75,116.81,47501.0,116.97,116.99,116.75,116.81,47501.0
2019-05-31 13:00:00,116.82,117.16,116.58,117.04,61761.0,116.82,117.16,116.58,117.04,61761.0
2019-05-31 14:00:00,117.04,117.09,116.43,116.51,49988.0,117.04,117.09,116.43,116.51,49988.0
2019-05-31 15:00:00,116.53,116.56,115.94,116.39,230207.0,116.53,116.56,115.94,116.39,230207.0
2019-06-03 09:30:00,116.32,117.03,115.22,115.27,48731.0,116.32,117.03,115.22,115.27,48731.0
2019-06-03 10:00:00,115.26,115.86,114.53,115.66,75379.0,115.26,115.86,114.53,115.66,75379.0
2019-06-03 11:00:00,115.66,116.14,115.51,115.78,46262.0,115.66,116.14,115.51,115.78,46262.0
2019-06-03 12:00:00,115.7,115.88,114.69,115.1,74434.0,115.7,115.88,114.69,115.1,74434.0
2019-06-03 13:00:00,115.16,115.69,114.52,114.88,56711.0,115.16,115.69,114.52,114.88,56711.0
2019-06-03 14:00:00,114.97,115.1,113.77,113.86,63258.0,114.97,115.1,113.77,113.86,63258.0
2019-06-03 15:00:00,113.87,113.91,112.75,113.4,332648.0,113.87,113.91,112.75,113.4,332648.0
2019-06-04 09:30:00,114.36,114.67,113.52,114.21,82008.0,114.36,114.67,113.52,114.21,82008.0
2019-06-04 10:00:00,114.21,115.79,114.1,115.79,114213.0,114.21,115.79,114.1,115.79,114213.0
2019-06-04 11:00:00,115.74,116.87,115.69,116.47,99189.0,115.74,116.87,115.69,116.47,99189.0
2019-06-04 12:00:00,116.49,117.14,116.28,117.02,100111.0,116.49,117.14,116.28,117.02,100111.0
2019-06-04 13:00:00,117.04,117.93,117.04,117.73,209201.0,117.04,117.93,117.04,117.73,209201.0
2019-06-04 14:00:00,117.74,118.05,117.49,117.68,115923.0,117.74,118.05,117.49,117.68,115923.0
2019-06-04 15:00:00,117.67,118.12,117.67,118.02,260536.0,117.67,118.12,117.67,118.02,260536.0
2019-06-05 09:30:00,119.29,120.44,119.01,120.39,100719.0,119.29,120.44,119.01,120.39,100719.0
2019-06-05 10:00:00,120.5,120.6,119.46,119.73,106166.0,120.5,120.6,119.46,119.73,106166.0
2019-06-05 11:00:00,119.76,120.68,119.62,120.46,81311.0,119.76,120.68,119.62,120.46,81311.0
2019-06-05 12:00:00,120.41,120.5,120.1,120.23,56945.0,120.41,120.5,120.1,120.23,56945.0
2019-06-05 13:00:00,120.26,120.5,120.09,120.24,54053.0,120.26,120.5,120.09,120.24,54053.0
2019-06-05 14:00:00,120.25,120.81,120.14,120.79,123755.0,120.25,120.81,120.14,120.79,123755.0
2019-06-05 15:00:00,120.77,120.99,120.56,120.99,237115.0,120.77,120.99,120.56,120.99,237115.0
2019-06-06 09:30:00,121.6,121.69,120.35,121.08,111588.0,121.6,121.69,120.35,121.08,111588.0
2019-06-06 10:00:00,121.06,121.5,120.71,121.36,182773.0,121.06,121.5,120.71,121.36,182773.0
2019-06-06 11:00:00,121.35,121.54,121.12,121.24,133643.0,121.35,121.54,121.12,121.24,133643.0
2019-06-06 12:00:00,121.31,121.31,120.76,120.9,51257.0,121.31,121.31,120.76,120.9,51257.0
2019-06-06 13:00:00,120.93,121.33,120.85,121.26,50475.0,120.93,121.33,120.85,121.26,50475.0
2019-06-06 14:00:00,121.26,121.28,120.88,121.18,78972.0,121.26,121.28,120.88,121.18,78972.0
2019-06-06 15:00:00,121.16,122.23,121.1,122.16,221175.0,121.16,122.23,121.1,122.16,221175.0
2019-06-07 09:30:00,122.9,123.87,122.47,123.29,60215.0,122.9,123.87,122.47,123.29,60215.0
2019-06-07 10:00:00,123.36,123.95,122.75,123.86,63807.0,123.36,123.95,122.75,123.86,63807.0
2019-06-07 11:00:00,123.77,123.93,123.2,123.79,67462.0,123.77,123.93,123.2,123.79,67462.0
2019-06-07 12:00:00,123.75,123.88,123.6,123.88,56861.0,123.75,123.88,123.6,123.88,56861.0
2019-06-07 13:00:00,123.86,124.13,123.69,123.73,73349.0,123.86,124.13,123.69,123.73,73349.0
2019-06-07 14:00:00,123.74,123.78,123.44,123.5,75881.0,123.74,123.78,123.44,123.5,75881.0
2019-06-07 15:00:00,123.53,124.09,123.5,123.97,173284.0,123.53,124.09,123.5,123.97,173284.0
2019-06-10 09:30:00,124.86,125.26,124.52,124.95,62647.0,124.86,125.26,124.52,124.95,62647.0
2019-06-10 10:00:00,124.97,126.07,124.92,125.75,83834.0,124.97,126.07,124.92,125.75,83834.0
2019-06-10 11:00:00,125.68,126.77,125.64,126.48,106715.0,125.68,126.77,125.64,126.48,106715.0
2019-06-10 12:00:00,126.44,126.47,125.98,126.04,53138.0,126.44,126.47,125.98,126.04,53138.0
2019-06-10 13:00:00,126.09,126.87,126.09,126.76,66173.0,126.09,126.87,126.09,126.76,66173.0
2019-06-10 14:00:00,126.77,126.78,126.02,126.51,76760.0,126.77,126.78,126.02,126.51,76760.0
2019-06-10 15:00:00,126.51,126.73,126.18,126.25,194140.0,126.51,126.73,126.18,126.25,194140.0
2019-06-11 09:30:00,127.5,127.91,126.24,126.71,139170.0,127.5,127.91,126.24,126.71,139170.0
2019-06-11 10:00:00,126.9,127.78,126.67,127.0,94087.0,126.9,127.78,126.67,127.0,94087.0
2019-06-11 11:00:00,126.99,127.08,125.55,125.9,73477.0,126.99,127.08,125.55,125.9,73477.0
2019-06-11 12:00:00,125.94,125.97,125.39,125.47,74971.0,125.94,125.97,125.39,125.47,74971.0
2019-06-11 13:00:00,125.45,125.52,124.59,125.47,111797.0,125.45,125.52,124.59,125.47,111797.0
2019-06-11 14:00:00,125.41,125.77,125.26,125.49,58821.0,125.41,125.77,125.26,125.49,58821.0
2019-06-11 15:00:00,125.47,126.32,125.4,126.14,184667.0,125.47,126.32,125.4,126.14,184667.0
2019-06-12 09:30:00,125.88,127.15,125.44,127.1,50876.0,125.88,127.15,125.44,127.1,50876.0
2019-06-12 10:00:00,127.1,127.43,126.67,126.68,47690.0,127.1,127.43,126.67,126.68,47690.0
2019-06-12 11:00:00,126.77,126.9,126.44,126.69,67757.0,126.77,126.9,126.44,126.69,67757.0
2019-06-12 12:00:00,126.7,127.06,126.53,127.03,21753.0,126.7,127.06,126.53,127.03,21753.0
2019-06-12 13:00:00,127.05,127.09,126.64,126.88,24931.0,127.05,127.09,126.64,126.88,24931.0
2019-06-12 14:00:00,126.89,127.04,126.78,126.95,31635.0,126.89,127.04,126.78,126.95,31635.0
2019-06-12 15:00:00,126.96,127.43,126.64,126.75,163386.0,126.96,127.43,126.64,126.75,163386.0
2019-06-13 09:30:00,127.22,127.39,126.1,126.78,35972.0,127.22,127.39,126.1,126.78,35972.0
2019-06-13 10:00:00,126.71,127.11,126.55,126.77,61267.0,126.71,127.11,126.55,126.77,61267.0
2019-06-13 11:00:00,126.76,126.94,126.35,126.42,43927.0,126.76,126.94,126.35,126.42,43927.0
2019-06-13 12:00:00,126.41,126.56,125.92,126.07,65725.0,126.41,126.56,125.92,126.07,65725.0
2019-06-13 13:00:00,126.08,126.46,126.03,126.34,55965.0,126.08,126.46,126.03,126.34,55965.0
2019-06-13 14:00:00,126.33,126.41,125.94,125.96,53403.0,126.33,126.41,125.94,125.96,53403.0
2019-06-13 15:00:00,125.94,126.03,125.5,125.98,159352.0,125.94,126.03,125.5,125.98,159352.0
2019-06-14 09:30:00,125.61,126.15,123.8,124.1,105909.0,125.61,126.15,123.8,124.1,105909.0
2019-06-14 10:00:00,124.09,124.46,123.51,123.94,118655.0,124.09,124.46,123.51,123.94,118655.0
2019-06-14 11:00:00,123.9,124.26,123.44,123.82,56801.0,123.9,124.26,123.44,123.82,56801.0
2019-06-14 12:00:00,123.77,123.81,123.4,123.76,51624.0,123.77,123.81,123.4,123.76,51624.0
2019-06-14 13:00:00,123.73,124.07,123.57,123.98,48720.0,123.73,124.07,123.57,123.98,48720.0
2019-06-14 14:00:00,123.95,124.48,123.92,124.33,41215.0,123.95,124.48,123.92,124.33,41215.0
2019-06-14 15:00:00,124.34,125.28,124.34,124.8,133029.0,124.34,125.28,124.34,124.8,133029.0
2019-06-17 09:30:00,124.94,125.79,124.78,125.68,101820.0,124.94,125.79,124.78,125.68,101820.0
2019-06-17 10:00:00,125.67,125.75,124.81,125.17,72261.0,125.67,125.75,124.81,125.17,72261.0
2019-06-17 11:00:00,125.12,125.32,124.2,124.28,56653.0,125.12,125.32,124.2,124.28,56653.0
2019-06-17 12:00:00,124.25,124.82,124.22,124.81,57547.0,124.25,124.82,124.22,124.81,57547.0
2019-06-17 13:00:00,124.83,125.08,124.52,125.02,72573.0,124.83,125.08,124.52,125.02,72573.0
2019-06-17 14:00:00,124.99,125.61,124.95,125.01,111063.0,124.99,125.61,124.95,125.01,111063.0
2019-06-17 15:00:00,125.0,125.1,124.18,124.53,172657.0,125.0,125.1,124.18,124.53,172657.0
2019-06-18 09:30:00,126.11,126.3,125.41,125.84,80149.0,126.11,126.3,125.41,125.84,80149.0
2019-06-18 10:00:00,125.84,126.4,125.6,126.19,144451.0,125.84,126.4,125.6,126.19,144451.0
2019-06-18 11:00:00,126.2,126.51,126.0,126.09,115809.0,126.2,126.51,126.0,126.09,115809.0
2019-06-18 12:00:00,126.09,126.18,125.85,126.02,51075.0,126.09,126.18,125.85,126.02,51075.0
2019-06-18 13:00:00,125.98,126.08,125.78,125.88,46691.0,125.98,126.08,125.78,125.88,46691.0
2019-06-18 14:00:00,125.89,126.05,125.71,125.9,92112.0,125.89,126.05,125.71,125.9,92112.0
2019-06-18 15:00:00,125.88,126.05,125.46,125.9,244840.0,125.88,126.05,125.46,125.9,244840.0
2019-06-19 09:30:00,126.39,126.88,126.0,126.73,37545.0,126.39,126.88,126.0,126.73,37545.0
2019-06-19 10:00:00,126.77,127.0,126.54,126.86,55674.0,126.77,127.0,126.54,126.86,55674.0
2019-06-19 11:00:00,126.88,127.53,126.78,127.37,44407.0,126.88,127.53,126.78,127.37,44407.0
2019-06-19 12:00:00,127.37,127.7,127.29,127.51,43523.0,127.37,127.7,127.29,127.51,43523.0
2019-06-19 13:00:00,127.51,127.51,126.94,127.02,54350.0,127.51,127.51,126.94,127.02,54350.0
2019-06-19 14:00:00,127.04,127.64,126.69,126.9,127809.0,127.04,127.64,126.69,126.9,127809.0
2019-06-19 15:00:00,126.91,128.0,126.91,127.65,278580.0,126.91,128.0,126.91,127.65,278580.0
2019-06-20 09:30:00,128.58,129.71,128.58,129.43,73455.0,128.58,129.71,128.58,129.43,73455.0
2019-06-20 10:00:00,129.42,129.7,129.0,129.18,103740.0,129.42,129.7,129.0,129.18,103740.0
2019-06-20 11:00:00,129.17,129.5,128.6,129.06,71424.0,129.17,129.5,128.6,129.06,71424.0
2019-06-20 12:00:00,129.06,129.12,128.34,128.82,38868.0,129.06,129.12,128.34,128.82,38868.0
2019-06-20 13:00:00,128.87,129.27,128.77,129.04,46401.0,128.87,129.27,128.77,129.04,46401.0
2019-06-20 14:00:00,129.0,129.55,128.93,129.53,45266.0,129.0,129.55,128.93,129.53,45266.0
2019-06-20 15:00:00,129.54,130.64,129.25,130.06,265368.0,129.54,130.64,129.25,130.06,265368.0
2019-06-21 09:30:00,130.4,130.4,129.67,130.25,197311.0,130.4,130.4,129.67,130.25,197311.0
2019-06-21 10:00:00,130.42,130.51,129.61,129.61,60961.0,130.42,130.51,129.61,129.61,60961.0
2019-06-21 11:00:00,129.64,129.97,128.98,128.98,43851.0,129.64,129.97,128.98,128.98,43851.0
2019-06-21 12:00:00,129.11,129.3,128.85,129.25,46578.0,129.11,129.3,128.85,129.25,46578.0
2019-06-21 13:00:00,129.31,129.37,128.99,129.25,30199.0,129.31,129.37,128.99,129.25,30199.0
2019-06-21 14:00:00,129.3,129.39,128.92,129.14,34225.0,129.3,129.39,128.92,129.14,34225.0
2019-06-21 15:00:00,129.15,129.43,128.75,128.83,150768.0,129.15,129.43,128.75,128.83,150768.0
2019-06-24 09:30:00,129.21,129.56,127.88,127.96,26977.0,129.21,129.56,127.88,127.96,26977.0
2019-06-24 10:00:00,128.13,129.41,128.07,129.05,40654.0,128.13,129.41,128.07,129.05,40654.0
2019-06-24 11:00:00,129.08,129.3,128.96,129.11,39969.0,129.08,129.3,128.96,129.11,39969.0
2019-06-24 12:00:00,129.12,129.17,128.64,128.83,24642.0,129.12,129.17,128.64,128.83,24642.0
2019-06-24 13:00:00,128.88,128.92,128.34,128.34,25949.0,128.88,128.92,128.34,128.34,25949.0
2019-06-24 14:00:00,128.44,128.44,127.98,128.1,51750.0,128.44,128.44,127.98,128.1,51750.0
2019-06-24 15:00:00,128.13,128.16,127.9,128.14,125444.0,128.13,128.16,127.9,128.14,125444.0
2019-06-25 09:30:00,128.41,128.41,127.69,127.99,56872.0,128.41,128.41,127.69,127.99,56872.0
2019-06-25 10:00:00,127.98,128.08,126.69,126.85,57171.0,127.98,128.08,126.69,126.85,57171.0
2019-06-25 11:00:00,126.79,126.83,126.37,126.51,110777.0,126.79,126.83,126.37,126.51,110777.0
2019-06-25 12:00:00,126.52,126.64,125.71,125.87,68312.0,126.52,126.64,125.71,125.87,68312.0
2019-06-25 13:00:00,125.86,126.19,125.5,125.73,62779.0,125.86,126.19,125.5,125.73,62779.0
2019-06-25 14:00:00,125.73,125.78,124.59,124.97,80109.0,125.73,125.78,124.59,124.97,80109.0
2019-06-25 15:00:00,124.97,125.16,124.56,124.66,217606.0,124.97,125.16,124.56,124.66,217606.0
2019-06-26 09:30:00,125.98,126.77,125.16,125.71,57689.0,125.98,126.77,125.16,125.71,57689.0
2019-06-26 10:00:00,125.71,125.78,124.86,125.3,82190.0,125.71,125.78,124.86,125.3,82190.0
2019-06-26 11:00:00,125.33,125.35,124.93,125.14,88112.0,125.33,125.35,124.93,125.14,88112.0
2019-06-26 12:00:00,125.15,125.23,124.58,124.65,247807.0,125.15,125.23,124.58,124.65,247807.0
2019-06-26 13:00:00,124.63,124.75,123.89,124.01,198111.0,124.63,124.75,123.89,124.01,198111.0
2019-06-26 14:00:00,124.02,124.25,123.58,124.0,107952.0,124.02,124.25,123.58,124.0,107952.0
2019-06-26 15:00:00,124.01,124.32,123.9,123.96,211923.0,124.01,124.32,123.9,123.96,211923.0
2019-06-27 09:30:00,123.97,125.02,123.97,124.9,47975.0,123.97,125.02,123.97,124.9,47975.0
2019-06-27 10:00:00,124.9,125.42,124.59,125.01,109448.0,124.9,125.42,124.59,125.01,109448.0
2019-06-27 11:00:00,125.02,125.21,124.61,124.88,39030.0,125.02,125.21,124.61,124.88,39030.0
2019-06-27 12:00:00,124.87,125.23,124.87,125.1,119307.0,124.87,125.23,124.87,125.1,119307.0
2019-06-27 13:00:00,125.08,125.43,125.05,125.25,37739.0,125.08,125.43,125.05,125.25,37739.0
2019-06-27 14:00:00,125.25,125.48,125.23,125.35,139358.0,125.25,125.48,125.23,125.35,139358.0
2019-06-27 15:00:00,125.36,125.86,125.36,125.6,127403.0,125.36,125.86,125.36,125.6,127403.0
2019-06-28 09:30:00,126.44,126.6,125.67,125.98,37565.0,126.44,126.6,125.67,125.98,37565.0
2019-06-28 10:00:00,125.84,126.64,125.67,126.33,153141.0,125.84,126.64,125.67,126.33,153141.0
2019-06-28 11:00:00,126.31,126.66,126.11,126.5,116959.0,126.31,126.66,126.11,126.5,116959.0
2019-06-28 12:00:00,126.48,126.85,126.46,126.56,103932.0,126.48,126.85,126.46,126.56,103932.0
2019-06-28 13:00:00,126.56,126.62,126.32,126.42,61113.0,126.56,126.62,126.32,126.42,61113.0
2019-06-28 14:00:00,126.39,126.63,126.32,126.38,103101.0,126.39,126.63,126.32,126.38,103101.0
2019-06-28 15:00:00,126.35,128.84,126.35,128.83,699364.0,126.35,128.84,126.35,128.83,699364.0
2019-07-01 09:30:00,131.39,132.09,130.14,130.68,138754.0,131.39,132.09,130.14,130.68,138754.0
2019-07-01 10:00:00,130.78,131.79,130.54,131.26,135172.0,130.78,131.79,130.54,131.26,135172.0
2019-07-01 11:00:00,131.32,131.92,131.01,131.5,113549.0,131.32,131.92,131.01,131.5,113549.0
2019-07-01 12:00:00,131.56,131.75,131.01,131.11,70151.0,131.56,131.75,131.01,131.11,70151.0
2019-07-01 13:00:00,131.16,131.62,131.09,131.51,105661.0,131.16,131.62,131.09,131.51,105661.0
2019-07-01 14:00:00,131.5,131.51,130.66,130.73,114873.0,131.5,131.51,130.66,130.73,114873.0
2019-07-01 15:00:00,130.72,131.63,130.71,131.43,223868.0,130.72,131.63,130.71,131.43,223868.0
2019-07-02 09:30:00,131.99,132.96,131.67,132.55,67430.0,131.99,132.96,131.67,132.55,67430.0
2019-07-02 10:00:00,132.55,132.98,132.04,132.56,111726.0,132.55,132.98,132.04,132.56,111726.0
2019-07-02 11:00:00,132.56,132.79,132.34,132.69,91108.0,132.56,132.79,132.34,132.69,91108.0
2019-07-02 12:00:00,132.71,133.03,132.54,132.6,80815.0,132.71,133.03,132.54,132.6,80815.0
2019-07-02 13:00:00,132.58,133.05,132.48,132.88,58997.0,132.58,133.05,132.48,132.88,58997.0
2019-07-02 14:00:00,132.85,132.91,132.59,132.82,67582.0,132.85,132.91,132.59,132.82,67582.0
2019-07-02 15:00:00,132.79,133.5,132.79,133.49,256675.0,132.79,133.5,132.79,133.49,256675.0
2019-07-03 09:30:00,133.07,134.24,133.07,134.01,116418.0,133.07,134.24,133.07,134.01,116418.0
2019-07-03 10:00:00,133.97,134.83,133.8,134.52,112718.0,133.97,134.83,133.8,134.52,112718.0
2019-07-03 11:00:00,134.51,134.68,133.92,134.56,57774.0,134.51,134.68,133.92,134.56,57774.0
2019-07-03 12:00:00,134.56,135.25,134.51,134.88,246620.0,134.56,135.25,134.51,134.88,246620.0
2019-07-05 09:30:00,133.81,133.81,132.37,132.41,159422.0,133.81,133.81,132.37,132.41,159422.0
2019-07-05 10:00:00,132.44,133.15,132.44,132.96,69375.0,132.44,133.15,132.44,132.96,69375.0
2019-07-05 11:00:00,133.01,133.51,132.94,133.44,58301.0,133.01,133.51,132.94,133.44,58301.0
2019-07-05 12:00:00,133.44,134.2,133.3,134.18,38350.0,133.44,134.2,133.3,134.18,38350.0
2019-07-05 13:00:00,134.16,134.92,134.14,134.71,55866.0,134.16,134.92,134.14,134.71,55866.0
2019-07-05 14:00:00,134.69,135.4,134.64,135.36,57272.0,134.69,135.4,134.64,135.36,57272.0
2019-07-05 15:00:00,135.37,135.54,135.08,135.42,186508.0,135.37,135.54,135.08,135.42,186508.0
2019-07-08 09:30:00,134.67,134.89,134.53,134.68,51559.0,134.67,134.89,134.53,134.68,51559.0
2019-07-08 10:00:00,134.64,135.34,134.44,135.03,64012.0,134.64,135.34,134.44,135.03,64012.0
2019-07-08 11:00:00,135.08,135.53,134.78,134.99,53973.0,135.08,135.53,134.78,134.99,53973.0
2019-07-08 12:00:00,134.99,135.1,134.71,135.05,158070.0,134.99,135.1,134.71,135.05,158070.0
2019-07-08 13:00:00,135.05,135.29,134.86,134.99,90819.0,135.05,135.29,134.86,134.99,90819.0
2019-07-08 14:00:00,134.96,135.35,134.72,135.25,104806.0,134.96,135.35,134.72,135.25,104806.0
2019-07-08 15:00:00,135.25,135.68,135.18,135.63,283944.0,135.25,135.68,135.18,135.63,283944.0
2019-07-09 09:30:00,135.01,135.35,134.55,134.73,81257.0,135.01,135.35,134.55,134.73,81257.0
2019-07-09 10:00:00,134.77,135.56,134.71,135.31,69121.0,134.77,135.56,134.71,135.31,69121.0
2019-07-09 11:00:00,135.28,135.7,134.84,135.06,108298.0,135.28,135.7,134.84,135.06,108298.0
2019-07-09 12:00:00,135.03,135.29,134.86,134.99,47590.0,135.03,135.29,134.86,134.99,47590.0
2019-07-09 13:00:00,135.03,135.37,134.96,135.25,33391.0,135.03,135.37,134.96,135.25,33391.0
2019-07-09 14:00:00,135.25,135.44,134.91,135.36,128485.0,135.25,135.44,134.91,135.36,128485.0
2019-07-09 15:00:00,135.32,135.97,135.2,135.86,223352.0,135.32,135.97,135.2,135.86,223352.0
2019-07-10 09:30:00,136.35,137.62,136.11,137.6,84475.0,136.35,137.62,136.11,137.6,84475.0
2019-07-10 10:00:00,137.61,137.66,136.69,136.69,87913.0,137.61,137.66,136.69,136.69,87913.0
2019-07-10 11:00:00,136.65,137.49,136.34,137.46,79372.0,136.65,137.49,136.34,137.46,79372.0
2019-07-10 12:00:00,137.44,137.58,137.09,137.24,42798.0,137.44,137.58,137.09,137.24,42798.0
2019-07-10 13:00:00,137.29,137.41,137.04,137.16,35121.0,137.29,137.41,137.04,137.16,35121.0
2019-07-10 14:00:00,137.17,137.3,136.78,137.02,41845.0,137.17,137.3,136.78,137.02,41845.0
2019-07-10 15:00:00,137.05,137.88,136.89,137.55,273596.0,137.05,137.88,136.89,137.55,273596.0
2019-07-11 09:30:00,137.64,137.85,137.17,137.23,62226.0,137.64,137.85,137.17,137.23,62226.0
2019-07-11 10:00:00,137.26,137.59,136.9,137.3,144265.0,137.26,137.59,136.9,137.3,144265.0
2019-07-11 11:00:00,137.32,137.8,137.27,137.72,56759.0,137.32,137.8,137.27,137.72,56759.0
2019-07-11 12:00:00,137.72,137.72,137.24,137.42,42485.0,137.72,137.72,137.24,137.42,42485.0
2019-07-11 13:00:00,137.42,137.44,137.01,137.11,64785.0,137.42,137.44,137.01,137.11,64785.0
2019-07-11 14:00:00,137.12,137.15,136.42,136.49,72892.0,137.12,137.15,136.42,136.49,72892.0
2019-07-11 15:00:00,136.49,136.74,136.33,136.44,313881.0,136.49,136.74,136.33,136.44,313881.0
2019-07-12 09:30:00,137.61,137.61,136.51,136.55,44651.0,137.61,137.61,136.51,136.55,44651.0
2019-07-12 10:00:00,136.56,136.84,135.58,136.11,48292.0,136.56,136.84,135.58,136.11,48292.0
2019-07-12 11:00:00,136.07,136.92,136.06,136.92,80916.0,136.07,136.92,136.06,136.92,80916.0
2019-07-12 12:00:00,136.89,137.24,136.88,137.17,23544.0,136.89,137.24,136.88,137.17,23544.0
2019-07-12 13:00:00,137.17,137.21,136.94,137.1,24957.0,137.17,137.21,136.94,137.1,24957.0
2019-07-12 14:00:00,137.09,137.25,137.0,137.25,29637.0,137.09,137.25,137.0,137.25,29637.0
2019-07-12 15:00:00,137.26,137.73,137.22,137.4,171320.0,137.26,137.73,137.22,137.4,171320.0
2019-07-15 09:30:00,137.48,137.65,135.81,137.22,64894.0,137.48,137.65,135.81,137.22,64894.0
2019-07-15 10:00:00,137.18,137.47,136.93,137.05,89432.0,137.18,137.47,136.93,137.05,89432.0
2019-07-15 11:00:00,137.08,137.19,136.89,137.06,42295.0,137.08,137.19,136.89,137.06,42295.0
2019-07-15 12:00:00,137.06,137.33,137.06,137.22,25913.0,137.06,137.33,137.06,137.22,25913.0
2019-07-15 13:00:00,137.22,137.4,137.06,137.2,32798.0,137.22,137.4,137.06,137.2,32798.0
2019-07-15 14:00:00,137.22,137.55,137.22,137.5,24841.0,137.22,137.55,137.22,137.5,24841.0
2019-07-15 15:00:00,137.57,137.69,137.29,137.46,102732.0,137.57,137.69,137.29,137.46,102732.0
2019-07-16 09:30:00,137.44,137.52,136.08,136.52,28209.0,137.44,137.52,136.08,136.52,28209.0
2019-07-16 10:00:00,136.57,136.94,136.39,136.61,58656.0,136.57,136.94,136.39,136.61,58656.0
2019-07-16 11:00:00,136.65,136.99,136.56,136.59,55424.0,136.65,136.99,136.56,136.59,55424.0
2019-07-16 12:00:00,136.58,136.69,136.27,136.65,53473.0,136.58,136.69,136.27,136.65,53473.0
2019-07-16 13:00:00,136.72,136.94,136.12,136.16,40651.0,136.72,136.94,136.12,136.16,40651.0
2019-07-16 14:00:00,136.18,136.31,135.9,136.13,49616.0,136.18,136.31,135.9,136.13,49616.0
2019-07-16 15:00:00,136.12,136.34,135.78,135.92,151330.0,136.12,136.34,135.78,135.92,151330.0
2019-07-17 09:30:00,136.53,137.1,136.26,136.77,36397.0,136.53,137.1,136.26,136.77,36397.0
2019-07-17 10:00:00,136.78,136.98,136.26,136.28,33585.0,136.78,136.98,136.26,136.28,33585.0
2019-07-17 11:00:00,136.3,136.64,136.3,136.59,29429.0,136.3,136.64,136.3,136.59,29429.0
2019-07-17 12:00:00,136.59,136.62,136.39,136.45,24436.0,136.59,136.62,136.39,136.45,24436.0
2019-07-17 13:00:00,136.46,136.6,136.31,136.49,23770.0,136.46,136.6,136.31,136.49,23770.0
2019-07-17 14:00:00,136.44,136.44,136.03,136.08,47563.0,136.44,136.44,136.03,136.08,47563.0
2019-07-17 15:00:00,136.06,136.22,135.67,135.7,135908.0,136.06,136.22,135.67,135.7,135908.0
2019-07-18 09:30:00,135.28,135.76,134.66,135.65,74999.0,135.28,135.76,134.66,135.65,74999.0
2019-07-18 10:00:00,135.67,136.16,135.46,136.13,54109.0,135.67,136.16,135.46,136.13,54109.0
2019-07-18 11:00:00,136.16,136.18,135.48,135.78,67886.0,136.16,136.18,135.48,135.78,67886.0
2019-07-18 12:00:00,135.75,136.45,135.75,136.36,103586.0,135.75,136.45,135.75,136.36,103586.0
2019-07-18 13:00:00,136.37,136.43,135.86,136.01,53236.0,136.37,136.43,135.86,136.01,53236.0
2019-07-18 14:00:00,136.0,136.51,135.95,136.33,64282.0,136.0,136.51,135.95,136.33,64282.0
2019-07-18 15:00:00,136.37,136.52,135.79,136.04,146620.0,136.37,136.52,135.79,136.04,146620.0
2019-07-19 09:30:00,136.55,136.86,136.04,136.28,64013.0,136.55,136.86,136.04,136.28,64013.0
2019-07-19 10:00:00,136.38,136.52,135.74,135.89,46909.0,136.38,136.52,135.74,135.89,46909.0
2019-07-19 11:00:00,135.88,136.27,135.63,135.99,59223.0,135.88,136.27,135.63,135.99,59223.0
2019-07-19 12:00:00,135.99,136.8,135.98,136.66,45037.0,135.99,136.8,135.98,136.66,45037.0
2019-07-19 13:00:00,136.65,136.65,135.9,136.13,33510.0,136.65,136.65,135.9,136.13,33510.0
2019-07-19 14:00:00,136.21,136.32,135.44,135.67,44524.0,136.21,136.32,135.44,135.67,44524.0
2019-07-19 15:00:00,135.65,135.65,134.86,134.97,125202.0,135.65,135.65,134.86,134.97,125202.0
2019-07-22 09:30:00,135.51,136.06,135.07,135.96,43239.0,135.51,136.06,135.07,135.96,43239.0
2019-07-22 10:00:00,135.96,136.41,135.56,135.93,59548.0,135.96,136.41,135.56,135.93,59548.0
2019-07-22 11:00:00,135.95,136.03,135.34,135.51,33627.0,135.95,136.03,135.34,135.51,33627.0
2019-07-22 12:00:00,135.5,136.09,135.34,135.99,43192.0,135.5,136.09,135.34,135.99,43192.0
2019-07-22 13:00:00,135.99,136.27,135.84,136.18,47986.0,135.99,136.27,135.84,136.18,47986.0
2019-07-22 14:00:00,136.18,136.23,135.67,135.84,20845.0,136.18,136.23,135.67,135.84,20845.0
2019-07-22 15:00:00,135.86,136.08,135.34,135.39,83514.0,135.86,136.08,135.34,135.39,83514.0
2019-07-23 09:30:00,135.15,135.75,134.65,135.07,52747.0,135.15,135.75,134.65,135.07,52747.0
2019-07-23 10:00:00,135.04,135.44,134.45,135.33,51066.0,135.04,135.44,134.45,135.33,51066.0
2019-07-23 11:00:00,135.25,135.46,134.7,134.71,40908.0,135.25,135.46,134.7,134.71,40908.0
2019-07-23 12:00:00,134.71,134.77,134.19,134.5,67963.0,134.71,134.77,134.19,134.5,67963.0
2019-07-23 13:00:00,134.5,135.34,134.47,135.28,123962.0,134.5,135.34,134.47,135.28,123962.0
2019-07-23 14:00:00,135.28,135.84,134.97,135.83,113358.0,135.28,135.84,134.97,135.83,113358.0
2019-07-23 15:00:00,135.82,136.29,135.69,136.2,114585.0,135.82,136.29,135.69,136.2,114585.0
2019-07-24 09:30:00,135.79,136.87,135.05,136.78,38101.0,135.79,136.87,135.05,136.78,38101.0
2019-07-24 10:00:00,136.71,136.8,136.08,136.52,59744.0,136.71,136.8,136.08,136.52,59744.0
2019-07-24 11:00:00,136.5,137.04,136.4,136.64,55042.0,136.5,137.04,136.4,136.64,55042.0
2019-07-24 12:00:00,136.66,137.02,136.65,136.88,44034.0,136.66,137.02,136.65,136.88,44034.0
2019-07-24 13:00:00,136.91,136.94,136.67,136.83,34744.0,136.91,136.94,136.67,136.83,34744.0
2019-07-24 14:00:00,136.83,137.22,136.62,137.22,28632.0,136.83,137.22,136.62,137.22,28632.0
2019-07-24 15:00:00,137.24,137.78,137.24,137.61,112635.0,137.24,137.78,137.24,137.61,112635.0
2019-07-25 09:30:00,136.93,137.25,136.43,136.93,73848.0,136.93,137.25,136.43,136.93,73848.0
2019-07-25 10:00:00,136.93,137.77,136.79,137.65,82267.0,136.93,137.77,136.79,137.65,82267.0
2019-07-25 11:00:00,137.64,138.25,137.56,137.88,85419.0,137.64,138.25,137.56,137.88,85419.0
2019-07-25 12:00:00,137.91,138.05,137.28,137.7,58937.0,137.91,138.05,137.28,137.7,58937.0
2019-07-25 13:00:00,137.69,137.83,137.49,137.49,71458.0,137.69,137.83,137.49,137.49,71458.0
2019-07-25 14:00:00,137.52,137.8,137.31,137.43,20524.0,137.52,137.8,137.31,137.43,20524.0
2019-07-25 15:00:00,137.4,137.79,137.28,137.56,79115.0,137.4,137.79,137.28,137.56,79115.0
2019-07-26 09:30:00,138.28,138.72,137.61,138.37,33117.0,138.28,138.72,137.61,138.37,33117.0
2019-07-26 10:00:00,138.46,138.62,137.99,138.17,32390.0,138.46,138.62,137.99,138.17,32390.0
2019-07-26 11:00:00,138.16,138.3,137.9,138.01,27020.0,138.16,138.3,137.9,138.01,27020.0
2019-07-26 12:00:00,137.93,138.02,137.77,137.82,21587.0,137.93,138.02,137.77,137.82,21587.0
2019-07-26 13:00:00,137.88,137.94,137.55,137.67,26027.0,137.88,137.94,137.55,137.67,26027.0
2019-07-26 14:00:00,137.68,137.71,137.07,137.43,58320.0,137.68,137.71,137.07,137.43,58320.0
2019-07-26 15:00:00,137.45,137.47,137.02,137.09,103721.0,137.45,137.47,137.02,137.09,103721.0
2019-07-29 09:30:00,137.32,137.39,134.41,134.63,37580.0,137.32,137.39,134.41,134.63,37580.0
2019-07-29 10:00:00,134.69,135.48,133.85,135.06,74205.0,134.69,135.48,133.85,135.06,74205.0
2019-07-29 11:00:00,135.08,135.7,134.96,135.63,61112.0,135.08,135.7,134.96,135.63,61112.0
2019-07-29 12:00:00,135.64,135.88,135.51,135.88,38562.0,135.64,135.88,135.51,135.88,38562.0
2019-07-29 13:00:00,135.88,135.97,135.65,135.85,40330.0,135.88,135.97,135.65,135.85,40330.0
2019-07-29 14:00:00,135.88,136.17,135.79,136.13,48907.0,135.88,136.17,135.79,136.13,48907.0
2019-07-29 15:00:00,136.15,136.34,135.99,136.18,69190.0,136.15,136.34,135.99,136.18,69190.0
2019-07-30 09:30:00,135.13,136.03,134.85,135.44,35083.0,135.13,136.03,134.85,135.44,35083.0
2019-07-30 10:00:00,135.38,136.3,135.32,136.08,38394.0,135.38,136.3,135.32,136.08,38394.0
2019-07-30 11:00:00,136.12,136.36,135.78,135.81,28089.0,136.12,136.36,135.78,135.81,28089.0
2019-07-30 12:00:00,135.88,136.04,135.62,135.72,25210.0,135.88,136.04,135.62,135.72,25210.0
2019-07-30 13:00:00,135.79,135.79,135.4,135.49,41798.0,135.79,135.79,135.4,135.49,41798.0
2019-07-30 14:00:00,135.6,135.81,135.36,135.54,58568.0,135.6,135.81,135.36,135.54,58568.0
2019-07-30 15:00:00,135.51,135.54,135.01,135.36,81556.0,135.51,135.54,135.01,135.36,81556.0
2019-07-31 09:30:00,135.65,135.65,134.51,134.88,34032.0,135.65,135.65,134.51,134.88,34032.0
2019-07-31 10:00:00,134.95,135.32,134.57,135.14,36610.0,134.95,135.32,134.57,135.14,36610.0
2019-07-31 11:00:00,135.24,135.54,135.11,135.28,68456.0,135.24,135.54,135.11,135.28,68456.0
2019-07-31 12:00:00,135.29,135.4,134.82,134.86,26205.0,135.29,135.4,134.82,134.86,26205.0
2019-07-31 13:00:00,134.9,134.92,134.5,134.77,33142.0,134.9,134.92,134.5,134.77,33142.0
2019-07-31 14:00:00,134.77,134.82,131.07,132.46,88626.0,134.77,134.82,131.07,132.46,88626.0
2019-07-31 15:00:00,132.38,133.48,132.35,132.79,133253.0,132.38,133.48,132.35,132.79,133253.0
2019-08-01 09:30:00,133.35,134.52,133.06,134.0,35920.0,133.35,134.52,133.06,134.0,35920.0
2019-08-01 10:00:00,133.92,135.29,133.71,135.15,35799.0,133.92,135.29,133.71,135.15,35799.0
2019-08-01 11:00:00,135.17,135.67,134.82,135.53,36534.0,135.17,135.67,134.82,135.53,36534.0
2019-08-01 12:00:00,135.49,135.53,135.19,135.3,27168.0,135.49,135.53,135.19,135.3,27168.0
2019-08-01 13:00:00,135.28,135.49,133.16,133.75,62589.0,135.28,135.49,133.16,133.75,62589.0
2019-08-01 14:00:00,133.75,133.75,131.78,132.44,70203.0,133.75,133.75,131.78,132.44,70203.0
2019-08-01 15:00:00,132.47,133.03,132.05,132.52,126316.0,132.47,133.03,132.05,132.52,126316.0
2019-08-02 09:30:00,132.07,132.07,130.53,130.53,55848.0,132.07,132.07,130.53,130.53,55848.0
2019-08-02 10:00:00,130.76,130.99,128.19,128.23,173444.0,130.76,130.99,128.19,128.23,173444.0
2019-08-02 11:00:00,128.22,130.13,128.06,130.11,130363.0,128.22,130.13,128.06,130.11,130363.0
2019-08-02 12:00:00,130.07,130.73,129.77,129.87,77467.0,130.07,130.73,129.77,129.87,77467.0
2019-08-02 13:00:00,129.82,129.82,129.41,129.59,61188.0,129.82,129.82,129.41,129.59,61188.0
2019-08-02 14:00:00,129.63,130.04,129.23,129.39,42070.0,129.63,130.04,129.23,129.39,42070.0
2019-08-02 15:00:00,129.35,130.09,129.01,129.35,150293.0,129.35,130.09,129.01,129.35,150293.0
2019-08-05 09:30:00,127.65,127.65,125.09,126.27,81263.0,127.65,127.65,125.09,126.27,81263.0
2019-08-05 10:00:00,126.21,126.37,124.87,125.51,128291.0,126.21,126.37,124.87,125.51,128291.0
2019-08-05 11:00:00,125.49,126.29,125.45,125.68,67946.0,125.49,126.29,125.45,125.68,67946.0
2019-08-05 12:00:00,125.71,126.2,125.34,125.34,64349.0,125.71,126.2,125.34,125.34,64349.0
2019-08-05 13:00:00,125.27,125.72,125.04,125.05,108062.0,125.27,125.72,125.04,125.05,108062.0
2019-08-05 14:00:00,125.05,125.38,124.31,124.37,110921.0,125.05,125.38,124.31,124.37,110921.0
2019-08-05 15:00:00,124.38,125.35,123.85,124.73,236883.0,124.38,125.35,123.85,124.73,236883.0
2019-08-06 09:30:00,125.87,127.2,125.58,126.52,71593.0,125.87,127.2,125.58,126.52,71593.0
2019-08-06 10:00:00,126.45,126.97,125.41,126.07,81245.0,126.45,126.97,125.41,126.07,81245.0
2019-08-06 11:00:00,126.13,126.13,125.04,125.86,106042.0,126.13,126.13,125.04,125.86,106042.0
2019-08-06 12:00:00,125.86,125.97,125.51,125.68,39091.0,125.86,125.97,125.51,125.68,39091.0
2019-08-06 13:00:00,125.7,126.29,125.69,126.07,55515.0,125.7,126.29,125.69,126.07,55515.0
2019-08-06 14:00:00,126.08,126.65,125.75,126.15,43676.0,126.08,126.65,125.75,126.15,43676.0
2019-08-06 15:00:00,126.14,126.45,125.92,126.22,108237.0,126.14,126.45,125.92,126.22,108237.0
2019-08-07 09:30:00,126.71,126.76,124.1,125.02,43021.0,126.71,126.76,124.1,125.02,43021.0
2019-08-07 10:00:00,125.15,126.41,124.81,126.29,59672.0,125.15,126.41,124.81,126.29,59672.0
2019-08-07 11:00:00,126.26,126.57,125.29,125.67,36008.0,126.26,126.57,125.29,125.67,36008.0
2019-08-07 12:00:00,125.56,126.25,125.11,126.1,25537.0,125.56,126.25,125.11,126.1,25537.0
2019-08-07 13:00:00,126.14,127.16,126.05,126.73,35392.0,126.14,127.16,126.05,126.73,35392.0
2019-08-07 14:00:00,126.73,127.41,126.44,127.36,33249.0,126.73,127.41,126.44,127.36,33249.0
2019-08-07 15:00:00,127.45,127.58,126.83,127.03,111578.0,127.45,127.58,126.83,127.03,111578.0
2019-08-08 09:30:00,127.81,129.48,127.81,129.44,41933.0,127.81,129.48,127.81,129.44,41933.0
2019-08-08 10:00:00,129.5,131.08,129.34,130.96,63429.0,129.5,131.08,129.34,130.96,63429.0
2019-08-08 11:00:00,130.93,131.46,130.6,131.31,53457.0,130.93,131.46,130.6,131.31,53457.0
2019-08-08 12:00:00,131.43,131.86,131.32,131.59,35792.0,131.43,131.86,131.32,131.59,35792.0
2019-08-08 13:00:00,131.62,132.11,131.49,132.03,65672.0,131.62,132.11,131.49,132.03,65672.0
2019-08-08 14:00:00,132.02,132.02,131.47,131.78,68133.0,132.02,132.02,131.47,131.78,68133.0
2019-08-08 15:00:00,131.75,132.36,131.7,132.05,205825.0,131.75,132.36,131.7,132.05,205825.0
2019-08-09 09:30:00,131.05,131.71,130.16,130.91,24735.0,131.05,131.71,130.16,130.91,24735.0
2019-08-09 10:00:00,130.87,131.02,129.68,130.57,53070.0,130.87,131.02,129.68,130.57,53070.0
2019-08-09 11:00:00,130.58,130.63,129.59,129.73,40027.0,130.58,130.63,129.59,129.73,40027.0
2019-08-09 12:00:00,129.77,130.72,129.31,130.39,28307.0,129.77,130.72,129.31,130.39,28307.0
2019-08-09 13:00:00,130.35,131.26,130.24,131.06,37776.0,130.35,131.26,130.24,131.06,37776.0
2019-08-09 14:00:00,131.06,131.33,130.85,131.15,56304.0,131.06,131.33,130.85,131.15,56304.0
2019-08-09 15:00:00,131.13,131.54,130.89,130.94,113516.0,131.13,131.54,130.89,130.94,113516.0
2019-08-12 09:30:00,129.88,130.5,128.94,129.29,31468.0,129.88,130.5,128.94,129.29,31468.0
2019-08-12 10:00:00,129.34,129.84,128.86,129.13,162640.0,129.34,129.84,128.86,129.13,162640.0
2019-08-12 11:00:00,129.09,129.3,128.18,129.08,38742.0,129.09,129.3,128.18,129.08,38742.0
2019-08-12 12:00:00,129.05,129.38,128.63,128.87,29365.0,129.05,129.38,128.63,128.87,29365.0
2019-08-12 13:00:00,128.87,128.98,128.2,128.41,34592.0,128.87,128.98,128.2,128.41,34592.0
2019-08-12 14:00:00,128.36,128.36,127.32,127.44,54087.0,128.36,128.36,127.32,127.44,54087.0
2019-08-12 15:00:00,127.44,128.18,127.4,128.17,124494.0,127.44,128.18,127.4,128.17,124494.0
2019-08-13 09:30:00,127.97,130.66,127.0,130.38,41592.0,127.97,130.66,127.0,130.38,41592.0
2019-08-13 10:00:00,130.44,131.5,129.98,131.07,46362.0,130.44,131.5,129.98,131.07,46362.0
2019-08-13 11:00:00,131.03,131.56,130.51,131.56,38440.0,131.03,131.56,130.51,131.56,38440.0
2019-08-13 12:00:00,131.64,132.53,131.5,132.28,179980.0,131.64,132.53,131.5,132.28,179980.0
2019-08-13 13:00:00,132.25,132.47,131.71,131.79,91100.0,132.25,132.47,131.71,131.79,91100.0
2019-08-13 14:00:00,131.79,132.49,131.48,132.37,53382.0,131.79,132.49,131.48,132.37,53382.0
2019-08-13 15:00:00,132.32,132.86,131.76,132.15,220734.0,132.32,132.86,131.76,132.15,220734.0
2019-08-14 09:30:00,129.21,129.81,128.11,128.46,57684.0,129.21,129.81,128.11,128.46,57684.0
2019-08-14 10:00:00,128.47,129.05,128.29,128.35,134878.0,128.47,129.05,128.29,128.35,134878.0
2019-08-14 11:00:00,128.35,128.52,126.85,126.94,108689.0,128.35,128.52,126.85,126.94,108689.0
2019-08-14 12:00:00,126.87,126.98,126.0,126.07,81043.0,126.87,126.98,126.0,126.07,81043.0
2019-08-14 13:00:00,126.1,127.16,125.99,126.81,78071.0,126.1,127.16,125.99,126.81,78071.0
2019-08-14 14:00:00,126.89,127.44,126.44,126.83,84591.0,126.89,127.44,126.44,126.83,84591.0
2019-08-14 15:00:00,126.89,127.29,126.4,126.71,147000.0,126.89,127.29,126.4,126.71,147000.0
2019-08-15 09:30:00,127.42,128.04,126.79,127.6,39673.0,127.42,128.04,126.79,127.6,39673.0
2019-08-15 10:00:00,127.78,128.0,127.14,127.17,32948.0,127.78,128.0,127.14,127.17,32948.0
2019-08-15 11:00:00,127.2,127.4,126.55,127.34,40343.0,127.2,127.4,126.55,127.34,40343.0
2019-08-15 12:00:00,127.34,127.63,126.89,127.09,30655.0,127.34,127.63,126.89,127.09,30655.0
2019-08-15 13:00:00,127.11,127.33,126.18,126.35,30137.0,127.11,127.33,126.18,126.35,30137.0
2019-08-15 14:00:00,126.4,127.28,126.27,126.84,29593.0,126.4,127.28,126.27,126.84,29593.0
2019-08-15 15:00:00,126.93,127.68,126.93,127.27,94043.0,126.93,127.68,126.93,127.27,94043.0
2019-08-16 09:30:00,128.94,129.5,128.35,128.99,46662.0,128.94,129.5,128.35,128.99,46662.0
2019-08-16 10:00:00,129.25,129.86,128.7,129.86,40993.0,129.25,129.86,128.7,129.86,40993.0
2019-08-16 11:00:00,129.87,130.0,129.22,129.4,47554.0,129.87,130.0,129.22,129.4,47554.0
2019-08-16 12:00:00,129.4,129.53,129.22,129.42,30443.0,129.4,129.53,129.22,129.42,30443.0
2019-08-16 13:00:00,129.47,129.56,129.27,129.5,31084.0,129.47,129.56,129.27,129.5,31084.0
2019-08-16 14:00:00,129.52,129.53,128.96,129.18,44524.0,129.52,129.53,128.96,129.18,44524.0
2019-08-16 15:00:00,129.14,129.27,128.8,128.98,158197.0,129.14,129.27,128.8,128.98,158197.0
2019-08-19 09:30:00,130.6,131.37,129.1,129.44,60444.0,130.6,131.37,129.1,129.44,60444.0
2019-08-19 10:00:00,129.59,129.74,128.68,129.53,46328.0,129.59,129.74,128.68,129.53,46328.0
2019-08-19 11:00:00,129.58,129.74,129.34,129.59,88688.0,129.58,129.74,129.34,129.59,88688.0
2019-08-19 12:00:00,129.59,130.07,129.48,129.93,30183.0,129.59,130.07,129.48,129.93,30183.0
2019-08-19 13:00:00,129.97,130.09,129.52,129.52,40026.0,129.97,130.09,129.52,129.52,40026.0
2019-08-19 14:00:00,129.52,129.93,129.34,129.8,40888.0,129.52,129.93,129.34,129.8,40888.0
2019-08-19 15:00:00,129.79,130.23,129.58,129.94,84976.0,129.79,130.23,129.58,129.94,84976.0
2019-08-20 09:30:00,129.81,130.1,128.81,128.89,31924.0,129.81,130.1,128.81,128.89,31924.0
2019-08-20 10:00:00,128.84,129.89,128.62,129.89,44621.0,128.84,129.89,128.62,129.89,44621.0
2019-08-20 11:00:00,129.83,130.7,129.83,130.65,61612.0,129.83,130.7,129.83,130.65,61612.0
2019-08-20 12:00:00,130.74,130.98,130.62,130.74,32463.0,130.74,130.98,130.62,130.74,32463.0
2019-08-20 13:00:00,130.69,130.8,130.21,130.38,52842.0,130.69,130.8,130.21,130.38,52842.0
2019-08-20 14:00:00,130.34,130.38,129.77,130.14,54051.0,130.34,130.38,129.77,130.14,54051.0
2019-08-20 15:00:00,130.14,130.24,129.92,129.96,108301.0,130.14,130.24,129.92,129.96,108301.0
2019-08-21 09:30:00,131.32,132.43,130.57,131.26,89301.0,131.32,132.43,130.57,131.26,89301.0
2019-08-21 10:00:00,131.25,131.92,130.92,131.69,105816.0,131.25,131.92,130.92,131.69,105816.0
2019-08-21 11:00:00,131.69,132.07,131.46,131.92,103743.0,131.69,132.07,131.46,131.92,103743.0
2019-08-21 12:00:00,132.0,132.38,131.8,132.11,73018.0,132.0,132.38,131.8,132.11,73018.0
2019-08-21 13:00:00,132.07,132.32,131.48,131.5,76684.0,132.07,132.32,131.48,131.5,76684.0
2019-08-21 14:00:00,131.47,131.79,131.24,131.35,72671.0,131.47,131.79,131.24,131.35,72671.0
2019-08-21 15:00:00,131.33,131.9,131.1,131.76,203063.0,131.33,131.9,131.1,131.76,203063.0
2019-08-22 09:30:00,135.0,142.0,134.25,138.57,378700.0,135.0,142.0,134.25,138.57,378700.0
2019-08-22 10:00:00,138.91,139.75,136.29,136.93,324165.0,138.91,139.75,136.29,136.93,324165.0
2019-08-22 11:00:00,136.93,138.13,136.76,137.72,271142.0,136.93,138.13,136.76,137.72,271142.0
2019-08-22 12:00:00,137.71,138.6,137.37,138.39,172042.0,137.71,138.6,137.37,138.39,172042.0
2019-08-22 13:00:00,138.32,139.5,138.32,139.23,157271.0,138.32,139.5,138.32,139.23,157271.0
2019-08-22 14:00:00,139.27,139.44,138.49,138.69,174451.0,139.27,139.44,138.49,138.69,174451.0
2019-08-22 15:00:00,138.69,139.47,138.26,139.0,415551.0,138.69,139.47,138.26,139.0,415551.0
2019-08-23 09:30:00,137.47,139.18,137.47,138.69,108834.0,137.47,139.18,137.47,138.69,108834.0
2019-08-23 10:00:00,138.71,140.82,138.23,140.32,151320.0,138.71,140.82,138.23,140.32,151320.0
2019-08-23 11:00:00,140.48,140.48,136.82,136.86,118266.0,140.48,140.48,136.82,136.86,118266.0
2019-08-23 12:00:00,136.91,137.1,136.0,136.57,119061.0,136.91,137.1,136.0,136.57,119061.0
2019-08-23 13:00:00,136.62,136.75,135.96,136.45,56742.0,136.62,136.75,135.96,136.45,56742.0
2019-08-23 14:00:00,136.45,136.64,135.34,135.9,78689.0,136.45,136.64,135.34,135.9,78689.0
2019-08-23 15:00:00,135.76,136.05,134.51,135.04,273314.0,135.76,136.05,134.51,135.04,273314.0
2019-08-26 09:30:00,136.63,136.63,134.85,136.27,61295.0,136.63,136.63,134.85,136.27,61295.0
2019-08-26 10:00:00,136.27,136.4,135.42,136.0,106156.0,136.27,136.4,135.42,136.0,106156.0
2019-08-26 11:00:00,135.98,136.82,135.93,136.33,114576.0,135.98,136.82,135.93,136.33,114576.0
2019-08-26 12:00:00,136.34,136.96,136.28,136.72,112584.0,136.34,136.96,136.28,136.72,112584.0
2019-08-26 13:00:00,136.72,136.89,136.4,136.55,60258.0,136.72,136.89,136.4,136.55,60258.0
2019-08-26 14:00:00,136.56,136.56,135.91,136.56,50263.0,136.56,136.56,135.91,136.56,50263.0
2019-08-26 15:00:00,136.56,136.87,136.29,136.62,337830.0,136.56,136.87,136.29,136.62,337830.0
2019-08-27 09:30:00,137.27,137.8,137.0,137.46,70125.0,137.27,137.8,137.0,137.46,70125.0
2019-08-27 10:00:00,137.47,137.72,136.16,136.26,106243.0,137.47,137.72,136.16,136.26,106243.0
2019-08-27 11:00:00,136.27,136.58,135.71,136.38,57547.0,136.27,136.58,135.71,136.38,57547.0
2019-08-27 12:00:00,136.35,136.5,135.8,135.86,43466.0,136.35,136.5,135.8,135.86,43466.0
2019-08-27 13:00:00,135.84,136.31,135.7,136.27,71728.0,135.84,136.31,135.7,136.27,71728.0
2019-08-27 14:00:00,136.32,136.78,135.91,136.49,72287.0,136.32,136.78,135.91,136.49,72287.0
2019-08-27 15:00:00,136.56,136.91,136.22,136.69,292856.0,136.56,136.91,136.22,136.69,292856.0
2019-08-28 09:30:00,136.21,136.64,134.79,135.53,141120.0,136.21,136.64,134.79,135.53,141120.0
2019-08-28 10:00:00,135.52,136.01,135.39,135.82,34860.0,135.52,136.01,135.39,135.82,34860.0
2019-08-28 11:00:00,135.87,137.17,135.65,136.66,99464.0,135.87,137.17,135.65,136.66,99464.0
2019-08-28 12:00:00,136.75,137.22,136.72,137.0,62026.0,136.75,137.22,136.72,137.0,62026.0
2019-08-28 13:00:00,137.04,137.04,136.31,136.45,66464.0,137.04,137.04,136.31,136.45,66464.0
2019-08-28 14:00:00,136.48,137.15,136.25,137.09,77244.0,136.48,137.15,136.25,137.09,77244.0
2019-08-28 15:00:00,137.02,137.07,136.63,136.71,212511.0,137.02,137.07,136.63,136.71,212511.0
2019-08-29 09:30:00,138.5,139.9,138.5,139.73,42265.0,138.5,139.9,138.5,139.73,42265.0
2019-08-29 10:00:00,139.88,140.51,139.29,140.51,77750.0,139.88,140.51,139.29,140.51,77750.0
2019-08-29 11:00:00,140.49,141.56,140.35,141.43,81958.0,140.49,141.56,140.35,141.43,81958.0
2019-08-29 12:00:00,141.43,141.79,141.13,141.41,63767.0,141.43,141.79,141.13,141.41,63767.0
2019-08-29 13:00:00,141.39,142.36,141.32,142.31,59270.0,141.39,142.36,141.32,142.31,59270.0
2019-08-29 14:00:00,142.3,142.37,140.85,140.95,101901.0,142.3,142.37,140.85,140.95,101901.0
2019-08-29 15:00:00,140.94,141.47,140.4,141.31,232030.0,140.94,141.47,140.4,141.31,232030.0
2019-08-30 09:30:00,142.28,142.94,141.49,142.0,37778.0,142.28,142.94,141.49,142.0,37778.0
2019-08-30 10:00:00,141.93,142.53,141.73,142.02,92751.0,141.93,142.53,141.73,142.02,92751.0
2019-08-30 11:00:00,141.94,142.03,140.69,141.68,56262.0,141.94,142.03,140.69,141.68,56262.0
2019-08-30 12:00:00,141.71,141.76,141.27,141.56,33965.0,141.71,141.76,141.27,141.56,33965.0
2019-08-30 13:00:00,141.54,141.65,141.29,141.49,29045.0,141.54,141.65,141.29,141.49,29045.0
2019-08-30 14:00:00,141.51,141.78,141.13,141.18,31658.0,141.51,141.78,141.13,141.18,31658.0
2019-08-30 15:00:00,141.18,142.14,141.06,141.79,151785.0,141.18,142.14,141.06,141.79,151785.0
2019-09-03 09:30:00,140.08,141.29,139.86,140.86,93342.0,140.08,141.29,139.86,140.86,93342.0
2019-09-03 10:00:00,140.79,141.07,139.71,141.07,62031.0,140.79,141.07,139.71,141.07,62031.0
2019-09-03 11:00:00,141.06,141.14,140.42,140.8,49781.0,141.06,141.14,140.42,140.8,49781.0
2019-09-03 12:00:00,140.8,140.86,139.9,140.04,46033.0,140.8,140.86,139.9,140.04,46033.0
2019-09-03 13:00:00,140.02,140.05,139.04,139.04,43301.0,140.02,140.05,139.04,139.04,43301.0
2019-09-03 14:00:00,139.04,139.28,138.5,138.64,55216.0,139.04,139.28,138.5,138.64,55216.0
2019-09-03 15:00:00,138.71,139.45,138.47,139.28,128279.0,138.71,139.45,138.47,139.28,128279.0
2019-09-04 09:30:00,141.08,141.81,141.01,141.53,28646.0,141.08,141.81,141.01,141.53,28646.0
2019-09-04 10:00:00,141.43,141.52,140.48,141.47,24900.0,141.43,141.52,140.48,141.47,24900.0
2019-09-04 11:00:00,141.45,142.48,141.35,142.46,87224.0,141.45,142.48,141.35,142.46,87224.0
2019-09-04 12:00:00,142.47,143.0,142.46,142.66,91508.0,142.47,143.0,142.46,142.66,91508.0
2019-09-04 13:00:00,142.64,142.74,141.27,141.41,70578.0,142.64,142.74,141.27,141.41,70578.0
2019-09-04 14:00:00,141.28,141.52,141.03,141.42,41480.0,141.28,141.52,141.03,141.42,41480.0
2019-09-04 15:00:00,141.5,141.93,141.41,141.51,118029.0,141.5,141.93,141.41,141.51,118029.0
2019-09-05 09:30:00,143.4,144.86,143.23,144.53,108934.0,143.4,144.86,143.23,144.53,108934.0
2019-09-05 10:00:00,144.65,146.27,144.46,145.23,146352.0,144.65,146.27,144.46,145.23,146352.0
2019-09-05 11:00:00,145.25,145.51,144.44,144.54,59290.0,145.25,145.51,144.44,144.54,59290.0
2019-09-05 12:00:00,144.53,145.26,144.48,145.24,45185.0,144.53,145.26,144.48,145.24,45185.0
2019-09-05 13:00:00,145.25,145.29,144.75,144.95,44167.0,145.25,145.29,144.75,144.95,44167.0
2019-09-05 14:00:00,144.97,145.4,144.8,145.34,135426.0,144.97,145.4,144.8,145.34,135426.0
2019-09-05 15:00:00,145.34,146.17,145.29,145.96,236041.0,145.34,146.17,145.29,145.96,236041.0
2019-09-06 09:30:00,146.25,146.25,145.44,145.98,85128.0,146.25,146.25,145.44,145.98,85128.0
2019-09-06 10:00:00,146.02,146.6,145.84,146.49,89703.0,146.02,146.6,145.84,146.49,89703.0
2019-09-06 11:00:00,146.42,146.66,146.06,146.51,59542.0,146.42,146.66,146.06,146.51,59542.0
2019-09-06 12:00:00,146.51,146.62,145.32,145.73,67217.0,146.51,146.62,145.32,145.73,67217.0
2019-09-06 13:00:00,145.68,146.0,145.5,145.62,48982.0,145.68,146.0,145.5,145.62,48982.0
2019-09-06 14:00:00,145.63,146.27,145.53,145.89,50145.0,145.63,146.27,145.53,145.89,50145.0
2019-09-06 15:00:00,145.89,146.12,145.46,145.5,114377.0,145.89,146.12,145.46,145.5,114377.0
2019-09-09 09:30:00,146.2,146.5,144.11,144.14,86573.0,146.2,146.5,144.11,144.14,86573.0
2019-09-09 10:00:00,144.19,144.4,142.81,143.25,173776.0,144.19,144.4,142.81,143.25,173776.0
2019-09-09 11:00:00,143.29,143.4,142.59,142.75,65292.0,143.29,143.4,142.59,142.75,65292.0
2019-09-09 12:00:00,142.77,142.91,141.1,141.84,75006.0,142.77,142.91,141.1,141.84,75006.0
2019-09-09 13:00:00,141.81,142.09,141.46,141.62,47021.0,141.81,142.09,141.46,141.62,47021.0
2019-09-09 14:00:00,141.62,142.06,140.87,140.99,57821.0,141.62,142.06,140.87,140.99,57821.0
2019-09-09 15:00:00,140.99,141.52,140.62,141.29,309309.0,140.99,141.52,140.62,141.29,309309.0
2019-09-10 09:30:00,140.48,140.54,136.01,136.2,127427.0,140.48,140.54,136.01,136.2,127427.0
2019-09-10 10:00:00,136.32,137.59,135.85,136.86,138029.0,136.32,137.59,135.85,136.86,138029.0
2019-09-10 11:00:00,136.86,137.0,135.31,135.63,85912.0,136.86,137.0,135.31,135.63,85912.0
2019-09-10 12:00:00,135.65,136.82,135.48,136.74,96866.0,135.65,136.82,135.48,136.74,96866.0
2019-09-10 13:00:00,136.77,136.96,135.73,136.23,108305.0,136.77,136.96,135.73,136.23,108305.0
2019-09-10 14:00:00,136.22,136.28,134.39,134.89,166236.0,136.22,136.28,134.39,134.89,166236.0
2019-09-10 15:00:00,134.9,135.28,134.62,135.28,376488.0,134.9,135.28,134.62,135.28,376488.0
2019-09-11 09:30:00,134.82,136.77,134.14,135.03,55889.0,134.82,136.77,134.14,135.03,55889.0
2019-09-11 10:00:00,134.88,135.4,134.15,134.27,125430.0,134.88,135.4,134.15,134.27,125430.0
2019-09-11 11:00:00,134.27,135.5,134.05,135.0,107176.0,134.27,135.5,134.05,135.0,107176.0
2019-09-11 12:00:00,135.0,136.25,134.96,135.81,219562.0,135.0,136.25,134.96,135.81,219562.0
2019-09-11 13:00:00,135.81,136.34,134.55,134.61,127865.0,135.81,136.34,134.55,134.61,127865.0
2019-09-11 14:00:00,134.63,134.72,133.79,133.88,109434.0,134.63,134.72,133.79,133.88,109434.0
2019-09-11 15:00:00,133.99,134.74,133.75,134.65,313289.0,133.99,134.74,133.75,134.65,313289.0
2019-09-12 09:30:00,135.13,137.39,135.13,137.05,117729.0,135.13,137.39,135.13,137.05,117729.0
2019-09-12 10:00:00,137.06,138.62,136.68,137.2,127667.0,137.06,138.62,136.68,137.2,127667.0
2019-09-12 11:00:00,137.16,138.37,136.72,138.02,114013.0,137.16,138.37,136.72,138.02,114013.0
2019-09-12 12:00:00,137.98,137.98,137.39,137.91,52826.0,137.98,137.98,137.39,137.91,52826.0
2019-09-12 13:00:00,137.97,138.45,137.59,138.18,71056.0,137.97,138.45,137.59,138.18,71056.0
2019-09-12 14:00:00,138.2,138.53,138.02,138.09,69847.0,138.2,138.53,138.02,138.09,69847.0
2019-09-12 15:00:00,138.11,138.11,137.26,137.4,258704.0,138.11,138.11,137.26,137.4,258704.0
2019-09-13 09:30:00,137.32,138.0,135.86,137.11,38156.0,137.32,138.0,135.86,137.11,38156.0
2019-09-13 10:00:00,137.06,138.08,136.78,137.87,60717.0,137.06,138.08,136.78,137.87,60717.0
2019-09-13 11:00:00,137.9,138.07,136.0,136.02,66280.0,137.9,138.07,136.0,136.02,66280.0
2019-09-13 12:00:00,135.94,136.35,135.32,135.4,65204.0,135.94,136.35,135.32,135.4,65204.0
2019-09-13 13:00:00,135.38,135.41,134.38,134.49,74919.0,135.38,135.41,134.38,134.49,74919.0
2019-09-13 14:00:00,134.49,134.91,134.19,134.67,116003.0,134.49,134.91,134.19,134.67,116003.0
2019-09-13 15:00:00,134.65,134.85,134.13,134.6,191045.0,134.65,134.85,134.13,134.6,191045.0
2019-09-16 09:30:00,133.62,134.15,132.66,133.42,63931.0,133.62,134.15,132.66,133.42,63931.0
2019-09-16 10:00:00,133.43,134.15,132.96,133.01,62598.0,133.43,134.15,132.96,133.01,62598.0
2019-09-16 11:00:00,132.95,133.38,132.53,133.05,80156.0,132.95,133.38,132.53,133.05,80156.0
2019-09-16 12:00:00,133.03,133.7,132.74,132.99,99121.0,133.03,133.7,132.74,132.99,99121.0
2019-09-16 13:00:00,132.96,133.5,132.74,133.38,81520.0,132.96,133.5,132.74,133.38,81520.0
2019-09-16 14:00:00,133.42,133.55,132.86,132.88,102347.0,133.42,133.55,132.86,132.88,102347.0
2019-09-16 15:00:00,132.9,133.27,132.82,133.24,237850.0,132.9,133.27,132.82,133.24,237850.0
2019-09-17 09:30:00,133.14,135.17,132.51,135.03,70327.0,133.14,135.17,132.51,135.03,70327.0
2019-09-17 10:00:00,134.97,135.91,134.67,135.8,83385.0,134.97,135.91,134.67,135.8,83385.0
2019-09-17 11:00:00,135.73,136.36,135.7,136.08,122566.0,135.73,136.36,135.7,136.08,122566.0
2019-09-17 12:00:00,136.09,136.36,135.87,136.03,57317.0,136.09,136.36,135.87,136.03,57317.0
2019-09-17 13:00:00,136.03,136.4,135.76,136.3,55459.0,136.03,136.4,135.76,136.3,55459.0
2019-09-17 14:00:00,136.3,136.69,136.17,136.58,74711.0,136.3,136.69,136.17,136.58,74711.0
2019-09-17 15:00:00,136.64,136.88,136.53,136.72,165801.0,136.64,136.88,136.53,136.72,165801.0
2019-09-18 09:30:00,136.66,136.9,135.38,136.24,43580.0,136.66,136.9,135.38,136.24,43580.0
2019-09-18 10:00:00,136.22,137.07,136.16,136.53,46738.0,136.22,137.07,136.16,136.53,46738.0
2019-09-18 11:00:00,136.55,136.55,135.31,135.31,48635.0,136.55,136.55,135.31,135.31,48635.0
2019-09-18 12:00:00,135.36,135.69,135.15,135.16,55254.0,135.36,135.69,135.15,135.16,55254.0
2019-09-18 13:00:00,135.12,135.55,134.78,135.47,47666.0,135.12,135.55,134.78,135.47,47666.0
2019-09-18 14:00:00,135.39,135.57,133.64,134.32,72589.0,135.39,135.57,133.64,134.32,72589.0
2019-09-18 15:00:00,134.33,136.67,134.13,136.53,179102.0,134.33,136.67,134.13,136.53,179102.0
2019-09-19 09:30:00,136.67,137.91,136.46,137.67,36289.0,136.67,137.91,136.46,137.67,36289.0
2019-09-19 10:00:00,137.49,138.64,137.43,138.53,49612.0,137.49,138.64,137.43,138.53,49612.0
2019-09-19 11:00:00,138.51,138.73,137.97,138.03,49186.0,138.51,138.73,137.97,138.03,49186.0
2019-09-19 12:00:00,138.12,138.2,137.3,137.3,36792.0,138.12,138.2,137.3,137.3,36792.0
2019-09-19 13:00:00,137.26,137.34,136.56,137.02,51550.0,137.26,137.34,136.56,137.02,51550.0
2019-09-19 14:00:00,136.97,137.5,136.86,137.32,49336.0,136.97,137.5,136.86,137.32,49336.0
2019-09-19 15:00:00,137.33,137.59,137.06,137.14,97378.0,137.33,137.59,137.06,137.14,97378.0
2019-09-20 09:30:00,136.93,137.99,136.93,137.28,206243.0,136.93,137.99,136.93,137.28,206243.0
2019-09-20 10:00:00,137.34,137.96,137.0,137.17,42269.0,137.34,137.96,137.0,137.17,42269.0
2019-09-20 11:00:00,137.18,137.57,136.82,137.31,48855.0,137.18,137.57,136.82,137.31,48855.0
2019-09-20 12:00:00,137.4,137.5,136.98,137.29,32193.0,137.4,137.5,136.98,137.29,32193.0
2019-09-20 13:00:00,137.33,137.37,135.85,136.28,46927.0,137.33,137.37,135.85,136.28,46927.0
2019-09-20 14:00:00,136.43,136.67,135.88,136.23,56969.0,136.43,136.67,135.88,136.23,56969.0
2019-09-20 15:00:00,136.23,136.32,135.63,135.69,92784.0,136.23,136.32,135.63,135.69,92784.0
2019-09-23 09:30:00,134.92,135.56,133.11,134.64,60296.0,134.92,135.56,133.11,134.64,60296.0
2019-09-23 10:00:00,134.69,136.05,134.53,135.71,36203.0,134.69,136.05,134.53,135.71,36203.0
2019-09-23 11:00:00,135.75,136.94,135.73,136.83,47200.0,135.75,136.94,135.73,136.83,47200.0
2019-09-23 12:00:00,136.82,137.19,136.69,136.75,32942.0,136.82,137.19,136.69,136.75,32942.0
2019-09-23 13:00:00,136.73,137.14,136.71,137.0,23383.0,136.73,137.14,136.71,137.0,23383.0
2019-09-23 14:00:00,136.99,137.04,136.52,136.72,28813.0,136.99,137.04,136.52,136.72,28813.0
2019-09-23 15:00:00,136.71,137.41,136.61,137.11,144664.0,136.71,137.41,136.61,137.11,144664.0
2019-09-24 09:30:00,137.92,139.37,137.61,139.11,55718.0,137.92,139.37,137.61,139.11,55718.0
2019-09-24 10:00:00,139.02,139.29,137.99,138.15,74564.0,139.02,139.29,137.99,138.15,74564.0
2019-09-24 11:00:00,138.12,138.12,136.51,136.66,47346.0,138.12,138.12,136.51,136.66,47346.0
2019-09-24 12:00:00,136.66,137.13,135.63,135.65,48575.0,136.66,137.13,135.63,135.65,48575.0
2019-09-24 13:00:00,135.68,135.86,135.15,135.58,55951.0,135.68,135.86,135.15,135.58,55951.0
2019-09-24 14:00:00,135.51,137.0,135.46,136.28,61479.0,135.51,137.0,135.46,136.28,61479.0
2019-09-24 15:00:00,136.24,136.59,135.79,136.55,213364.0,136.24,136.59,135.79,136.55,213364.0
2019-09-25 09:30:00,136.06,136.49,134.73,135.42,22108.0,136.06,136.49,134.73,135.42,22108.0
2019-09-25 10:00:00,135.42,136.27,134.55,136.08,61863.0,135.42,136.27,134.55,136.08,61863.0
2019-09-25 11:00:00,136.12,137.0,136.11,136.94,46301.0,136.12,137.0,136.11,136.94,46301.0
2019-09-25 12:00:00,137.05,137.28,136.82,137.16,66820.0,137.05,137.28,136.82,137.16,66820.0
2019-09-25 13:00:00,137.25,137.89,137.18,137.84,41740.0,137.25,137.89,137.18,137.84,41740.0
2019-09-25 14:00:00,137.83,139.11,137.77,138.94,46865.0,137.83,139.11,137.77,138.94,46865.0
2019-09-25 15:00:00,138.91,139.68,138.9,139.33,269543.0,138.91,139.68,138.9,139.33,269543.0
2019-09-26 09:30:00,139.53,140.13,139.03,139.55,56684.0,139.53,140.13,139.03,139.55,56684.0
2019-09-26 10:00:00,139.51,140.64,139.08,140.28,61053.0,139.51,140.64,139.08,140.28,61053.0
2019-09-26 11:00:00,140.21,140.29,139.47,139.95,44148.0,140.21,140.29,139.47,139.95,44148.0
2019-09-26 12:00:00,139.99,140.94,139.92,140.77,38067.0,139.99,140.94,139.92,140.77,38067.0
2019-09-26 13:00:00,140.76,141.34,140.58,141.07,64877.0,140.76,141.34,140.58,141.07,64877.0
2019-09-26 14:00:00,141.12,141.45,140.56,140.59,59705.0,141.12,141.45,140.56,140.59,59705.0
2019-09-26 15:00:00,140.59,141.19,140.37,140.75,108240.0,140.59,141.19,140.37,140.75,108240.0
2019-09-27 09:30:00,141.0,141.15,138.77,139.0,42656.0,141.0,141.15,138.77,139.0,42656.0
2019-09-27 10:00:00,139.07,139.44,137.94,139.44,61141.0,139.07,139.44,137.94,139.44,61141.0
2019-09-27 11:00:00,139.38,139.51,137.25,138.06,76698.0,139.38,139.51,137.25,138.06,76698.0
2019-09-27 12:00:00,138.01,138.11,135.95,136.02,39291.0,138.01,138.11,135.95,136.02,39291.0
2019-09-27 13:00:00,135.98,136.3,135.35,136.13,69730.0,135.98,136.3,135.35,136.13,69730.0
2019-09-27 14:00:00,136.13,136.13,134.44,134.72,51588.0,136.13,136.13,134.44,134.72,51588.0
2019-09-27 15:00:00,134.8,136.3,134.8,136.28,221611.0,134.8,136.3,134.8,136.28,221611.0
2019-09-30 09:30:00,136.54,137.54,136.11,136.84,47344.0,136.54,137.54,136.11,136.84,47344.0
2019-09-30 10:00:00,136.85,137.84,136.55,137.19,49298.0,136.85,137.84,136.55,137.19,49298.0
2019-09-30 11:00:00,137.09,137.42,136.92,137.32,32492.0,137.09,137.42,136.92,137.32,32492.0
2019-09-30 12:00:00,137.34,138.27,137.29,138.07,42691.0,137.34,138.27,137.29,138.07,42691.0
2019-09-30 13:00:00,138.07,138.14,137.63,138.12,22346.0,138.07,138.14,137.63,138.12,22346.0
2019-09-30 14:00:00,138.09,138.26,137.52,137.57,20896.0,138.09,138.26,137.52,137.57,20896.0
2019-09-30 15:00:00,137.6,137.78,137.03,137.26,105525.0,137.6,137.78,137.03,137.26,105525.0
2019-10-01 09:30:00,137.53,138.23,137.45,138.13,34296.0,137.53,138.23,137.45,138.13,34296.0
2019-10-01 10:00:00,137.99,138.01,136.52,136.76,25518.0,137.99,138.01,136.52,136.76,25518.0
2019-10-01 11:00:00,136.5,136.83,135.84,136.02,52613.0,136.5,136.83,135.84,136.02,52613.0
2019-10-01 12:00:00,136.0,136.24,135.51,136.01,41986.0,136.0,136.24,135.51,136.01,41986.0
2019-10-01 13:00:00,136.0,136.13,135.56,136.03,43120.0,136.0,136.13,135.56,136.03,43120.0
2019-10-01 14:00:00,136.01,136.57,135.9,136.34,38046.0,136.01,136.57,135.9,136.34,38046.0
2019-10-01 15:00:00,136.36,136.46,135.86,135.97,131880.0,136.36,136.46,135.86,135.97,131880.0
2019-10-02 09:30:00,134.9,135.35,133.68,133.83,49675.0,134.9,135.35,133.68,133.83,49675.0
2019-10-02 10:00:00,133.8,134.74,131.94,132.64,170686.0,133.8,134.74,131.94,132.64,170686.0
2019-10-02 11:00:00,132.57,132.71,131.9,132.58,88351.0,132.57,132.71,131.9,132.58,88351.0
2019-10-02 12:00:00,132.57,132.57,131.59,131.77,49468.0,132.57,132.57,131.59,131.77,49468.0
2019-10-02 13:00:00,131.74,132.48,131.7,132.09,34871.0,131.74,132.48,131.7,132.09,34871.0
2019-10-02 14:00:00,132.06,132.89,131.92,132.73,47211.0,132.06,132.89,131.92,132.73,47211.0
2019-10-02 15:00:00,132.8,133.94,132.49,133.31,163372.0,132.8,133.94,132.49,133.31,163372.0
2019-10-03 09:30:00,133.71,134.1,132.65,133.77,32968.0,133.71,134.1,132.65,133.77,32968.0
2019-10-03 10:00:00,133.7,133.7,131.57,133.32,61823.0,133.7,133.7,131.57,133.32,61823.0
2019-10-03 11:00:00,133.23,134.97,133.2,134.26,51217.0,133.23,134.97,133.2,134.26,51217.0
2019-10-03 12:00:00,134.28,135.12,134.07,135.1,33228.0,134.28,135.12,134.07,135.1,33228.0
2019-10-03 13:00:00,135.13,135.59,134.87,135.4,44224.0,135.13,135.59,134.87,135.4,44224.0
2019-10-03 14:00:00,135.44,135.78,135.26,135.5,60920.0,135.44,135.78,135.26,135.5,60920.0
2019-10-03 15:00:00,135.52,136.07,135.08,135.95,178602.0,135.52,136.07,135.08,135.95,178602.0
2019-10-04 09:30:00,136.51,138.01,136.28,137.93,35928.0,136.51,138.01,136.28,137.93,35928.0
2019-10-04 10:00:00,137.98,138.2,136.75,137.19,39380.0,137.98,138.2,136.75,137.19,39380.0
2019-10-04 11:00:00,137.04,138.04,137.0,137.8,23485.0,137.04,138.04,137.0,137.8,23485.0
2019-10-04 12:00:00,137.63,137.74,137.34,137.65,53459.0,137.63,137.74,137.34,137.65,53459.0
2019-10-04 13:00:00,137.57,138.04,137.47,138.01,34858.0,137.57,138.04,137.47,138.01,34858.0
2019-10-04 14:00:00,137.95,138.46,137.86,138.22,35395.0,137.95,138.46,137.86,138.22,35395.0
2019-10-04 15:00:00,138.24,139.2,137.97,138.77,201823.0,138.24,139.2,137.97,138.77,201823.0
2019-10-07 09:30:00,139.96,139.96,137.7,138.55,54899.0,139.96,139.96,137.7,138.55,54899.0
2019-10-07 10:00:00,138.55,139.36,138.33,138.89,34642.0,138.55,139.36,138.33,138.89,34642.0
2019-10-07 11:00:00,139.2,139.24,138.51,139.18,30860.0,139.2,139.24,138.51,139.18,30860.0
2019-10-07 12:00:00,139.07,139.09,138.33,138.33,18663.0,139.07,139.09,138.33,138.33,18663.0
2019-10-07 13:00:00,138.31,139.06,138.0,138.97,15713.0,138.31,139.06,138.0,138.97,15713.0
2019-10-07 14:00:00,139.01,139.12,138.19,138.35,33541.0,139.01,139.12,138.19,138.35,33541.0
2019-10-07 15:00:00,138.36,138.74,137.82,137.89,78214.0,138.36,138.74,137.82,137.89,78214.0
2019-10-08 09:30:00,137.0,137.6,134.46,134.89,51813.0,137.0,137.6,134.46,134.89,51813.0
2019-10-08 10:00:00,134.89,135.6,133.79,135.51,63560.0,134.89,135.6,133.79,135.51,63560.0
2019-10-08 11:00:00,135.6,135.89,135.2,135.74,41021.0,135.6,135.89,135.2,135.74,41021.0
2019-10-08 12:00:00,135.75,136.13,135.32,135.69,29790.0,135.75,136.13,135.32,135.69,29790.0
2019-10-08 13:00:00,135.62,136.06,135.45,135.66,39683.0,135.62,136.06,135.45,135.66,39683.0
2019-10-08 14:00:00,135.68,136.43,134.78,135.18,53387.0,135.68,136.43,134.78,135.18,53387.0
2019-10-08 15:00:00,135.24,135.62,133.92,133.94,163866.0,135.24,135.62,133.92,133.94,163866.0
2019-10-09 09:30:00,135.09,135.98,134.97,135.48,31341.0,135.09,135.98,134.97,135.48,31341.0
2019-10-09 10:00:00,135.61,135.84,135.22,135.77,39471.0,135.61,135.84,135.22,135.77,39471.0
2019-10-09 11:00:00,135.8,136.11,135.08,135.94,33120.0,135.8,136.11,135.08,135.94,33120.0
2019-10-09 12:00:00,135.94,136.31,135.94,136.26,28043.0,135.94,136.31,135.94,136.26,28043.0
2019-10-09 13:00:00,136.32,136.62,135.93,136.06,37365.0,136.32,136.62,135.93,136.06,37365.0
2019-10-09 14:00:00,136.01,136.32,135.84,136.15,46175.0,136.01,136.32,135.84,136.15,46175.0
2019-10-09 15:00:00,136.24,136.41,135.27,135.79,294838.0,136.24,136.41,135.27,135.79,294838.0
2019-10-10 09:30:00,136.19,136.92,135.19,136.74,35863.0,136.19,136.92,135.19,136.74,35863.0
2019-10-10 10:00:00,136.83,137.43,136.49,137.27,69566.0,136.83,137.43,136.49,137.27,69566.0
2019-10-10 11:00:00,137.36,138.38,137.28,137.99,56933.0,137.36,138.38,137.28,137.99,56933.0
2019-10-10 12:00:00,138.05,138.34,137.39,137.51,73772.0,138.05,138.34,137.39,137.51,73772.0
2019-10-10 13:00:00,137.56,137.77,137.27,137.63,26890.0,137.56,137.77,137.27,137.63,26890.0
2019-10-10 14:00:00,137.56,137.87,137.03,137.31,79927.0,137.56,137.87,137.03,137.31,79927.0
2019-10-10 15:00:00,137.36,138.27,137.1,138.22,245264.0,137.36,138.27,137.1,138.22,245264.0
2019-10-11 09:30:00,139.49,141.06,139.16,140.39,51749.0,139.49,141.06,139.16,140.39,51749.0
2019-10-11 10:00:00,140.32,140.75,140.03,140.37,56245.0,140.32,140.75,140.03,140.37,56245.0
2019-10-11 11:00:00,140.36,140.5,139.47,139.66,47881.0,140.36,140.5,139.47,139.66,47881.0
2019-10-11 12:00:00,139.66,139.77,138.56,139.47,30438.0,139.66,139.77,138.56,139.47,30438.0
2019-10-11 13:00:00,139.48,139.9,139.15,139.85,39875.0,139.48,139.9,139.15,139.85,39875.0
2019-10-11 14:00:00,139.89,139.97,139.62,139.72,40002.0,139.89,139.97,139.62,139.72,40002.0
2019-10-11 15:00:00,139.71,140.0,138.51,138.61,147210.0,139.71,140.0,138.51,138.61,147210.0
2019-10-14 09:30:00,138.41,139.39,138.18,138.77,17433.0,138.41,139.39,138.18,138.77,17433.0
2019-10-14 10:00:00,138.74,139.77,138.74,139.61,23231.0,138.74,139.77,138.74,139.61,23231.0
2019-10-14 11:00:00,139.6,139.61,138.78,139.14,28641.0,139.6,139.61,138.78,139.14,28641.0
2019-10-14 12:00:00,139.2,139.2,138.27,138.41,23636.0,139.2,139.2,138.27,138.41,23636.0
2019-10-14 13:00:00,138.33,138.58,138.07,138.43,20185.0,138.33,138.58,138.07,138.43,20185.0
2019-10-14 14:00:00,138.54,138.95,138.34,138.81,32855.0,138.54,138.95,138.34,138.81,32855.0
2019-10-14 15:00:00,138.85,139.03,138.58,138.85,82003.0,138.85,139.03,138.58,138.85,82003.0
2019-10-15 09:30:00,139.21,140.98,139.11,140.72,41473.0,139.21,140.98,139.11,140.72,41473.0
2019-10-15 10:00:00,140.73,141.56,140.2,141.47,116875.0,140.73,141.56,140.2,141.47,116875.0
2019-10-15 11:00:00,141.51,141.9,140.99,141.23,46464.0,141.51,141.9,140.99,141.23,46464.0
2019-10-15 12:00:00,141.23,141.35,140.17,140.33,40167.0,141.23,141.35,140.17,140.33,40167.0
2019-10-15 13:00:00,140.31,140.99,140.31,140.92,23776.0,140.31,140.99,140.31,140.92,23776.0
2019-10-15 14:00:00,140.92,141.18,140.83,140.95,40805.0,140.92,141.18,140.83,140.95,40805.0
2019-10-15 15:00:00,140.95,140.98,140.62,140.67,121115.0,140.95,140.98,140.62,140.67,121115.0
2019-10-16 09:30:00,139.87,140.0,136.76,136.85,56591.0,139.87,140.0,136.76,136.85,56591.0
2019-10-16 10:00:00,136.79,138.77,136.63,138.56,45349.0,136.79,138.77,136.63,138.56,45349.0
2019-10-16 11:00:00,138.51,139.14,138.28,138.46,58844.0,138.51,139.14,138.28,138.46,58844.0
2019-10-16 12:00:00,138.46,138.61,138.21,138.61,40784.0,138.46,138.61,138.21,138.61,40784.0
2019-10-16 13:00:00,138.57,138.67,138.2,138.22,34854.0,138.57,138.67,138.2,138.22,34854.0
2019-10-16 14:00:00,138.22,138.9,138.2,138.78,32726.0,138.22,138.9,138.2,138.78,32726.0
2019-10-16 15:00:00,138.79,138.9,138.51,138.78,111503.0,138.79,138.9,138.51,138.78,111503.0
2019-10-17 09:30:00,139.08,139.87,138.65,138.76,31574.0,139.08,139.87,138.65,138.76,31574.0
2019-10-17 10:00:00,138.74,139.23,137.49,137.74,36015.0,138.74,139.23,137.49,137.74,36015.0
2019-10-17 11:00:00,137.68,137.94,137.05,137.17,41949.0,137.68,137.94,137.05,137.17,41949.0
2019-10-17 12:00:00,137.24,137.49,136.95,137.45,47843.0,137.24,137.49,136.95,137.45,47843.0
2019-10-17 13:00:00,137.48,137.53,137.11,137.23,73155.0,137.48,137.53,137.11,137.23,73155.0
2019-10-17 14:00:00,137.22,137.32,136.8,136.84,41589.0,137.22,137.32,136.8,136.84,41589.0
2019-10-17 15:00:00,136.84,137.17,136.57,136.84,178905.0,136.84,137.17,136.57,136.84,178905.0
2019-10-18 09:30:00,136.83,137.52,135.48,137.15,91803.0,136.83,137.52,135.48,137.15,91803.0
2019-10-18 10:00:00,137.17,137.2,135.84,136.04,44233.0,137.17,137.2,135.84,136.04,44233.0
2019-10-18 11:00:00,136.04,136.84,134.85,134.86,103820.0,136.04,136.84,134.85,134.86,103820.0
2019-10-18 12:00:00,134.78,134.98,133.49,134.11,149347.0,134.78,134.98,133.49,134.11,149347.0
2019-10-18 13:00:00,134.08,135.07,134.06,134.83,71539.0,134.08,135.07,134.06,134.83,71539.0
2019-10-18 14:00:00,134.92,135.02,134.62,134.9,70500.0,134.92,135.02,134.62,134.9,70500.0
2019-10-18 15:00:00,134.93,135.24,134.83,134.96,144112.0,134.93,135.24,134.83,134.96,144112.0
2019-10-21 09:30:00,135.46,136.09,134.81,134.97,21514.0,135.46,136.09,134.81,134.97,21514.0
2019-10-21 10:00:00,135.0,136.8,135.0,136.57,77485.0,135.0,136.8,135.0,136.57,77485.0
2019-10-21 11:00:00,136.61,137.0,136.55,136.76,47796.0,136.61,137.0,136.55,136.76,47796.0
2019-10-21 12:00:00,136.74,137.36,136.64,136.83,57087.0,136.74,137.36,136.64,136.83,57087.0
2019-10-21 13:00:00,136.8,136.95,136.49,136.5,44616.0,136.8,136.95,136.49,136.5,44616.0
2019-10-21 14:00:00,136.5,136.75,136.44,136.65,54945.0,136.5,136.75,136.44,136.65,54945.0
2019-10-21 15:00:00,136.69,136.95,136.39,136.67,94319.0,136.69,136.95,136.39,136.67,94319.0
2019-10-22 09:30:00,138.18,138.25,135.8,135.81,86353.0,138.18,138.25,135.8,135.81,86353.0
2019-10-22 10:00:00,135.81,136.01,134.1,135.27,77058.0,135.81,136.01,134.1,135.27,77058.0
2019-10-22 11:00:00,135.26,135.27,133.8,133.85,114984.0,135.26,135.27,133.8,133.85,114984.0
2019-10-22 12:00:00,133.92,134.1,133.36,133.85,103387.0,133.92,134.1,133.36,133.85,103387.0
2019-10-22 13:00:00,133.82,134.03,132.87,132.92,62105.0,133.82,134.03,132.87,132.92,62105.0
2019-10-22 14:00:00,132.92,133.21,131.89,131.95,156474.0,132.92,133.21,131.89,131.95,156474.0
2019-10-22 15:00:00,131.98,132.46,131.6,132.12,278045.0,131.98,132.46,131.6,132.12,278045.0
2019-10-23 09:30:00,131.73,134.79,131.62,134.72,78193.0,131.73,134.79,131.62,134.72,78193.0
2019-10-23 10:00:00,134.58,134.73,133.42,134.21,21823.0,134.58,134.73,133.42,134.21,21823.0
2019-10-23 11:00:00,134.12,134.52,133.98,134.33,30859.0,134.12,134.52,133.98,134.33,30859.0
2019-10-23 12:00:00,134.17,134.37,134.02,134.06,29981.0,134.17,134.37,134.02,134.06,29981.0
2019-10-23 13:00:00,134.04,134.1,133.67,133.73,19499.0,134.04,134.1,133.67,133.73,19499.0
2019-10-23 14:00:00,133.71,133.71,132.98,133.53,31707.0,133.71,133.71,132.98,133.53,31707.0
2019-10-23 15:00:00,133.5,133.98,133.42,133.96,102201.0,133.5,133.98,133.42,133.96,102201.0
2019-10-24 09:30:00,134.45,136.14,133.72,135.77,54791.0,134.45,136.14,133.72,135.77,54791.0
2019-10-24 10:00:00,135.82,136.54,135.82,136.41,55281.0,135.82,136.54,135.82,136.41,55281.0
2019-10-24 11:00:00,136.46,136.88,136.37,136.8,43069.0,136.46,136.88,136.37,136.8,43069.0
2019-10-24 12:00:00,136.8,137.39,136.17,137.2,111219.0,136.8,137.39,136.17,137.2,111219.0
2019-10-24 13:00:00,137.11,137.11,136.8,136.98,36016.0,137.11,137.11,136.8,136.98,36016.0
2019-10-24 14:00:00,137.02,137.1,136.66,137.1,73977.0,137.02,137.1,136.66,137.1,73977.0
2019-10-24 15:00:00,137.11,137.84,136.95,137.72,153484.0,137.11,137.84,136.95,137.72,153484.0
2019-10-25 09:30:00,136.65,137.52,136.23,137.14,39857.0,136.65,137.52,136.23,137.14,39857.0
2019-10-25 10:00:00,137.23,138.47,137.14,137.62,43031.0,137.23,138.47,137.14,137.62,43031.0
2019-10-25 11:00:00,137.67,137.69,136.87,136.99,83891.0,137.67,137.69,136.87,136.99,83891.0
2019-10-25 12:00:00,137.05,137.55,136.91,137.35,28893.0,137.05,137.55,136.91,137.35,28893.0
2019-10-25 13:00:00,137.4,137.43,137.02,137.18,26069.0,137.4,137.43,137.02,137.18,26069.0
2019-10-25 14:00:00,137.12,137.22,136.8,137.08,25012.0,137.12,137.22,136.8,137.08,25012.0
2019-10-25 15:00:00,137.11,137.27,136.88,137.14,60185.0,137.11,137.27,136.88,137.14,60185.0
2019-10-28 09:30:00,138.48,138.69,137.1,137.85,15722.0,138.48,138.69,137.1,137.85,15722.0
2019-10-28 10:00:00,137.83,137.97,136.94,137.27,25958.0,137.83,137.97,136.94,137.27,25958.0
2019-10-28 11:00:00,137.31,137.79,137.19,137.58,30541.0,137.31,137.79,137.19,137.58,30541.0
2019-10-28 12:00:00,137.59,137.84,137.33,137.49,48114.0,137.59,137.84,137.33,137.49,48114.0
2019-10-28 13:00:00,137.44,137.73,137.36,137.42,66466.0,137.44,137.73,137.36,137.42,66466.0
2019-10-28 14:00:00,137.47,137.52,137.1,137.47,27198.0,137.47,137.52,137.1,137.47,27198.0
2019-10-28 15:00:00,137.45,137.62,137.18,137.33,71240.0,137.45,137.62,137.18,137.33,71240.0
2019-10-29 09:30:00,137.48,137.74,136.88,137.4,92222.0,137.48,137.74,136.88,137.4,92222.0
2019-10-29 10:00:00,137.4,137.9,137.31,137.68,105033.0,137.4,137.9,137.31,137.68,105033.0
2019-10-29 11:00:00,137.68,138.42,137.56,137.74,58760.0,137.68,138.42,137.56,137.74,58760.0
2019-10-29 12:00:00,137.53,137.9,137.42,137.51,54355.0,137.53,137.9,137.42,137.51,54355.0
2019-10-29 13:00:00,137.54,137.65,136.67,136.73,28638.0,137.54,137.65,136.67,136.73,28638.0
2019-10-29 14:00:00,136.75,137.05,136.65,136.88,32252.0,136.75,137.05,136.65,136.88,32252.0
2019-10-29 15:00:00,136.87,137.16,136.6,136.68,84327.0,136.87,137.16,136.6,136.68,84327.0
2019-10-30 09:30:00,136.69,137.24,135.89,136.81,35032.0,136.69,137.24,135.89,136.81,35032.0
2019-10-30 10:00:00,136.81,137.84,136.41,137.78,112682.0,136.81,137.84,136.41,137.78,112682.0
2019-10-30 11:00:00,137.79,137.92,137.34,137.7,90294.0,137.79,137.92,137.34,137.7,90294.0
2019-10-30 12:00:00,137.7,137.84,137.29,137.45,38486.0,137.7,137.84,137.29,137.45,38486.0
2019-10-30 13:00:00,137.45,137.6,137.0,137.0,29657.0,137.45,137.6,137.0,137.0,29657.0
2019-10-30 14:00:00,136.93,137.67,136.92,137.55,55966.0,136.93,137.67,136.92,137.55,55966.0
2019-10-30 15:00:00,137.63,137.89,137.34,137.55,277407.0,137.63,137.89,137.34,137.55,277407.0
2019-10-31 09:30:00,137.66,137.84,136.35,136.75,29987.0,137.66,137.84,136.35,136.75,29987.0
2019-10-31 10:00:00,136.75,137.38,136.46,137.34,66513.0,136.75,137.38,136.46,137.34,66513.0
2019-10-31 11:00:00,137.33,137.44,136.75,136.99,79383.0,137.33,137.44,136.75,136.99,79383.0
2019-10-31 12:00:00,137.0,137.08,136.55,136.74,36874.0,137.0,137.08,136.55,136.74,36874.0
2019-10-31 13:00:00,136.67,136.96,136.27,136.46,34983.0,136.67,136.96,136.27,136.46,34983.0
2019-10-31 14:00:00,136.44,136.45,135.13,135.78,151917.0,136.44,136.45,135.13,135.78,151917.0
2019-10-31 15:00:00,135.84,136.02,135.43,135.78,195326.0,135.84,136.02,135.43,135.78,195326.0
2019-11-01 09:30:00,136.4,138.26,136.23,137.7,57071.0,136.4,138.26,136.23,137.7,57071.0
2019-11-01 10:00:00,137.67,138.12,136.65,137.07,39773.0,137.67,138.12,136.65,137.07,39773.0
2019-11-01 11:00:00,137.12,137.34,136.79,136.81,48207.0,137.12,137.34,136.79,136.81,48207.0
2019-11-01 12:00:00,136.83,137.02,135.87,135.96,80434.0,136.83,137.02,135.87,135.96,80434.0
2019-11-01 13:00:00,135.99,136.3,135.76,135.98,52475.0,135.99,136.3,135.76,135.98,52475.0
2019-11-01 14:00:00,135.98,136.02,135.68,135.97,75270.0,135.98,136.02,135.68,135.97,75270.0
2019-11-01 15:00:00,135.97,136.41,135.81,136.08,217925.0,135.97,136.41,135.81,136.08,217925.0
2019-11-04 09:30:00,137.33,137.58,136.24,136.3,38058.0,137.33,137.58,136.24,136.3,38058.0
2019-11-04 10:00:00,136.21,136.25,135.15,135.25,66366.0,136.21,136.25,135.15,135.25,66366.0
2019-11-04 11:00:00,135.31,136.04,135.25,135.94,40930.0,135.31,136.04,135.25,135.94,40930.0
2019-11-04 12:00:00,135.94,136.0,135.4,135.47,38990.0,135.94,136.0,135.4,135.47,38990.0
2019-11-04 13:00:00,135.49,136.13,135.46,135.89,130432.0,135.49,136.13,135.46,135.89,130432.0
2019-11-04 14:00:00,135.86,136.0,135.45,135.9,122412.0,135.86,136.0,135.45,135.9,122412.0
2019-11-04 15:00:00,135.91,135.98,135.61,135.8,169338.0,135.91,135.98,135.61,135.8,169338.0
2019-11-05 09:30:00,135.92,136.41,135.02,135.32,45430.0,135.92,136.41,135.02,135.32,45430.0
2019-11-05 10:00:00,135.5,135.94,133.84,134.11,41351.0,135.5,135.94,133.84,134.11,41351.0
2019-11-05 11:00:00,134.12,135.4,134.0,135.33,74630.0,134.12,135.4,134.0,135.33,74630.0
2019-11-05 12:00:00,135.3,136.1,135.21,136.08,45200.0,135.3,136.1,135.21,136.08,45200.0
2019-11-05 13:00:00,136.06,136.07,135.4,135.65,32038.0,136.06,136.07,135.4,135.65,32038.0
2019-11-05 14:00:00,135.67,135.89,135.57,135.65,41673.0,135.67,135.89,135.57,135.65,41673.0
2019-11-05 15:00:00,135.63,135.88,135.4,135.58,95873.0,135.63,135.88,135.4,135.58,95873.0
2019-11-06 09:30:00,135.29,135.89,135.0,135.39,23210.0,135.29,135.89,135.0,135.39,23210.0
2019-11-06 10:00:00,135.42,135.87,135.04,135.62,39911.0,135.42,135.87,135.04,135.62,39911.0
2019-11-06 11:00:00,135.61,136.6,135.6,135.92,38109.0,135.61,136.6,135.6,135.92,38109.0
2019-11-06 12:00:00,136.03,137.0,136.03,136.93,38762.0,136.03,137.0,136.03,136.93,38762.0
2019-11-06 13:00:00,136.94,137.05,136.36,136.63,27751.0,136.94,137.05,136.36,136.63,27751.0
2019-11-06 14:00:00,136.62,136.71,136.37,136.56,22871.0,136.62,136.71,136.37,136.56,22871.0
2019-11-06 15:00:00,136.56,136.76,136.32,136.57,66697.0,136.56,136.76,136.32,136.57,66697.0
2019-11-07 09:30:00,137.06,138.08,136.41,137.57,29461.0,137.06,138.08,136.41,137.57,29461.0
2019-11-07 10:00:00,137.57,137.95,137.41,137.89,32217.0,137.57,137.95,137.41,137.89,32217.0
2019-11-07 11:00:00,137.84,138.03,136.88,137.35,35225.0,137.84,138.03,136.88,137.35,35225.0
2019-11-07 12:00:00,137.19,137.19,136.79,136.84,40172.0,137.19,137.19,136.79,136.84,40172.0
2019-11-07 13:00:00,136.84,136.93,136.35,136.56,46684.0,136.84,136.93,136.35,136.56,46684.0
2019-11-07 14:00:00,136.61,136.68,135.54,135.65,57339.0,136.61,136.68,135.54,135.65,57339.0
2019-11-07 15:00:00,135.65,135.95,134.89,135.22,202658.0,135.65,135.95,134.89,135.22,202658.0
2019-11-08 09:30:00,134.83,135.78,134.22,134.33,43204.0,134.83,135.78,134.22,134.33,43204.0
2019-11-08 10:00:00,134.36,135.98,134.3,135.88,59398.0,134.36,135.98,134.3,135.88,59398.0
2019-11-08 11:00:00,135.78,136.37,135.75,135.99,49127.0,135.78,136.37,135.75,135.99,49127.0
2019-11-08 12:00:00,135.96,136.84,135.96,136.24,36010.0,135.96,136.84,135.96,136.24,36010.0
2019-11-08 13:00:00,136.24,136.48,135.98,136.13,32556.0,136.24,136.48,135.98,136.13,32556.0
2019-11-08 14:00:00,136.05,136.37,136.0,136.19,40299.0,136.05,136.37,136.0,136.19,40299.0
2019-11-08 15:00:00,136.16,136.39,135.97,136.17,153522.0,136.16,136.39,135.97,136.17,153522.0
2019-11-11 09:30:00,135.7,137.04,135.31,136.79,30513.0,135.7,137.04,135.31,136.79,30513.0
2019-11-11 10:00:00,136.75,138.44,136.75,138.2,43617.0,136.75,138.44,136.75,138.2,43617.0
2019-11-11 11:00:00,138.15,138.46,137.98,138.4,45382.0,138.15,138.46,137.98,138.4,45382.0
2019-11-11 12:00:00,138.41,138.69,138.11,138.4,40667.0,138.41,138.69,138.11,138.4,40667.0
2019-11-11 13:00:00,138.4,138.85,138.11,138.17,36573.0,138.4,138.85,138.11,138.17,36573.0
2019-11-11 14:00:00,138.15,138.34,137.78,138.32,44645.0,138.15,138.34,137.78,138.32,44645.0
2019-11-11 15:00:00,138.3,138.36,137.4,137.84,114802.0,138.3,138.36,137.4,137.84,114802.0
2019-11-12 09:30:00,137.63,139.31,137.59,139.3,37136.0,137.63,139.31,137.59,139.3,37136.0
2019-11-12 10:00:00,139.31,140.29,139.12,139.71,71537.0,139.31,140.29,139.12,139.71,71537.0
2019-11-12 11:00:00,139.68,139.93,138.86,138.95,57532.0,139.68,139.93,138.86,138.95,57532.0
2019-11-12 12:00:00,138.9,139.4,138.64,138.89,38058.0,138.9,139.4,138.64,138.89,38058.0
2019-11-12 13:00:00,138.86,139.12,138.68,138.86,25401.0,138.86,139.12,138.68,138.86,25401.0
2019-11-12 14:00:00,138.87,138.87,138.25,138.4,30268.0,138.87,138.87,138.25,138.4,30268.0
2019-11-12 15:00:00,138.44,138.98,138.37,138.89,81966.0,138.44,138.98,138.37,138.89,81966.0
2019-11-13 09:30:00,138.84,139.35,138.55,138.59,39368.0,138.84,139.35,138.55,138.59,39368.0
2019-11-13 10:00:00,138.66,139.73,138.34,139.73,51328.0,138.66,139.73,138.34,139.73,51328.0
2019-11-13 11:00:00,139.81,139.86,138.83,138.94,52230.0,139.81,139.86,138.83,138.94,52230.0
2019-11-13 12:00:00,138.95,139.36,138.95,139.11,42612.0,138.95,139.36,138.95,139.11,42612.0
2019-11-13 13:00:00,139.08,139.56,138.81,139.09,42972.0,139.08,139.56,138.81,139.09,42972.0
2019-11-13 14:00:00,139.06,139.25,138.88,139.19,37854.0,139.06,139.25,138.88,139.19,37854.0
2019-11-13 15:00:00,139.28,139.47,139.05,139.23,69074.0,139.28,139.47,139.05,139.23,69074.0
2019-11-14 09:30:00,138.75,138.81,138.26,138.55,18083.0,138.75,138.81,138.26,138.55,18083.0
2019-11-14 10:00:00,138.51,138.78,138.0,138.06,21485.0,138.51,138.78,138.0,138.06,21485.0
2019-11-14 11:00:00,138.06,138.26,137.18,137.18,59502.0,138.06,138.26,137.18,137.18,59502.0
2019-11-14 12:00:00,137.2,137.7,137.0,137.69,48964.0,137.2,137.7,137.0,137.69,48964.0
2019-11-14 13:00:00,137.71,137.83,137.23,137.41,32090.0,137.71,137.83,137.23,137.41,32090.0
2019-11-14 14:00:00,137.41,137.93,137.41,137.8,70409.0,137.41,137.93,137.41,137.8,70409.0
2019-11-14 15:00:00,137.78,138.27,137.55,138.13,119781.0,137.78,138.27,137.55,138.13,119781.0
2019-11-15 09:30:00,139.34,139.34,137.28,137.59,62858.0,139.34,139.34,137.28,137.59,62858.0
2019-11-15 10:00:00,137.59,138.53,137.56,138.52,45844.0,137.59,138.53,137.56,138.52,45844.0
2019-11-15 11:00:00,138.73,138.8,138.26,138.64,38207.0,138.73,138.8,138.26,138.64,38207.0
2019-11-15 12:00:00,138.67,138.97,138.51,138.87,36010.0,138.67,138.97,138.51,138.87,36010.0
2019-11-15 13:00:00,138.87,139.36,138.81,139.1,54441.0,138.87,139.36,138.81,139.1,54441.0
2019-11-15 14:00:00,139.1,139.32,139.08,139.17,40801.0,139.1,139.32,139.08,139.17,40801.0
2019-11-15 15:00:00,139.17,139.71,138.88,139.71,148970.0,139.17,139.71,138.88,139.71,148970.0
2019-11-18 09:30:00,139.25,139.53,138.49,139.22,42077.0,139.25,139.53,138.49,139.22,42077.0
2019-11-18 10:00:00,139.22,139.87,138.84,139.73,36355.0,139.22,139.87,138.84,139.73,36355.0
2019-11-18 11:00:00,139.74,139.85,139.19,139.49,35062.0,139.74,139.85,139.19,139.49,35062.0
2019-11-18 12:00:00,139.49,139.56,139.12,139.36,33616.0,139.49,139.56,139.12,139.36,33616.0
2019-11-18 13:00:00,139.39,139.49,139.13,139.33,28239.0,139.39,139.49,139.13,139.33,28239.0
2019-11-18 14:00:00,139.32,139.65,139.23,139.33,35433.0,139.32,139.65,139.23,139.33,35433.0
2019-11-18 15:00:00,139.36,139.42,138.68,139.22,121095.0,139.36,139.42,138.68,139.22,121095.0
2019-11-19 09:30:00,139.98,140.98,139.64,140.13,55985.0,139.98,140.98,139.64,140.13,55985.0
2019-11-19 10:00:00,140.08,141.43,140.0,140.52,65957.0,140.08,141.43,140.0,140.52,65957.0
2019-11-19 11:00:00,140.58,141.61,140.34,141.54,52909.0,140.58,141.61,140.34,141.54,52909.0
2019-11-19 12:00:00,141.53,141.61,140.85,141.31,48238.0,141.53,141.61,140.85,141.31,48238.0
2019-11-19 13:00:00,141.31,141.34,140.85,141.12,35783.0,141.31,141.34,140.85,141.12,35783.0
2019-11-19 14:00:00,141.12,141.82,141.12,141.54,60818.0,141.12,141.82,141.12,141.54,60818.0
2019-11-19 15:00:00,141.56,142.1,141.54,141.75,197576.0,141.56,142.1,141.54,141.75,197576.0
2019-11-20 09:30:00,141.47,141.65,141.05,141.34,58189.0,141.47,141.65,141.05,141.34,58189.0
2019-11-20 10:00:00,141.25,141.66,141.18,141.33,55250.0,141.25,141.66,141.18,141.33,55250.0
2019-11-20 11:00:00,141.38,141.78,141.15,141.22,40306.0,141.38,141.78,141.15,141.22,40306.0
2019-11-20 12:00:00,141.26,141.33,140.01,140.04,44969.0,141.26,141.33,140.01,140.04,44969.0
2019-11-20 13:00:00,140.19,140.34,139.43,140.16,51937.0,140.19,140.34,139.43,140.16,51937.0
2019-11-20 14:00:00,140.22,140.57,140.04,140.34,36365.0,140.22,140.57,140.04,140.34,36365.0
2019-11-20 15:00:00,140.39,140.84,140.3,140.84,106532.0,140.39,140.84,140.3,140.84,106532.0
2019-11-21 09:30:00,140.59,140.85,140.04,140.51,54191.0,140.59,140.85,140.04,140.51,54191.0
2019-11-21 10:00:00,140.5,141.14,139.65,140.06,49041.0,140.5,141.14,139.65,140.06,49041.0
2019-11-21 11:00:00,140.1,140.58,139.69,139.72,45963.0,140.1,140.58,139.69,139.72,45963.0
2019-11-21 12:00:00,139.73,139.93,139.11,139.26,40870.0,139.73,139.93,139.11,139.26,40870.0
2019-11-21 13:00:00,139.31,139.41,139.11,139.16,34021.0,139.31,139.41,139.11,139.16,34021.0
2019-11-21 14:00:00,139.18,139.54,139.04,139.29,38370.0,139.18,139.54,139.04,139.29,38370.0
2019-11-21 15:00:00,139.3,139.34,138.55,138.77,126791.0,139.3,139.34,138.55,138.77,126791.0
2019-11-22 09:30:00,139.13,139.25,137.04,137.09,36171.0,139.13,139.25,137.04,137.09,36171.0
2019-11-22 10:00:00,137.17,137.35,135.57,136.02,120558.0,137.17,137.35,135.57,136.02,120558.0
2019-11-22 11:00:00,136.04,136.46,135.67,136.03,64102.0,136.04,136.46,135.67,136.03,64102.0
2019-11-22 12:00:00,136.0,136.11,135.28,135.87,65352.0,136.0,136.11,135.28,135.87,65352.0
2019-11-22 13:00:00,135.86,135.86,134.94,135.09,67508.0,135.86,135.86,134.94,135.09,67508.0
2019-11-22 14:00:00,135.08,135.16,134.79,135.09,71739.0,135.08,135.16,134.79,135.09,71739.0
2019-11-22 15:00:00,135.15,135.82,134.99,135.38,172178.0,135.15,135.82,134.99,135.38,172178.0
2019-11-25 09:30:00,135.95,137.53,135.81,136.68,86160.0,135.95,137.53,135.81,136.68,86160.0
2019-11-25 10:00:00,136.7,137.63,136.4,137.56,120754.0,136.7,137.63,136.4,137.56,120754.0
2019-11-25 11:00:00,137.56,138.02,137.03,137.99,88740.0,137.56,138.02,137.03,137.99,88740.0
2019-11-25 12:00:00,138.05,138.13,136.97,137.84,65209.0,138.05,138.13,136.97,137.84,65209.0
2019-11-25 13:00:00,137.75,138.0,137.68,137.95,34546.0,137.75,138.0,137.68,137.95,34546.0
2019-11-25 14:00:00,138.0,138.44,137.9,138.4,56397.0,138.0,138.44,137.9,138.4,56397.0
2019-11-25 15:00:00,138.37,138.37,137.95,138.19,125280.0,138.37,138.37,137.95,138.19,125280.0
2019-11-26 09:30:00,138.57,140.23,138.41,139.56,62544.0,138.57,140.23,138.41,139.56,62544.0
2019-11-26 10:00:00,139.54,140.39,139.39,140.0,47739.0,139.54,140.39,139.39,140.0,47739.0
2019-11-26 11:00:00,139.98,140.01,139.28,139.34,56203.0,139.98,140.01,139.28,139.34,56203.0
2019-11-26 12:00:00,139.33,139.84,139.1,139.6,66359.0,139.33,139.84,139.1,139.6,66359.0
2019-11-26 13:00:00,139.6,139.81,139.49,139.71,35808.0,139.6,139.81,139.49,139.71,35808.0
2019-11-26 14:00:00,139.73,140.08,139.7,139.86,45717.0,139.73,140.08,139.7,139.86,45717.0
2019-11-26 15:00:00,139.85,140.54,139.71,139.84,380173.0,139.85,140.54,139.71,139.84,380173.0
2019-11-27 09:30:00,140.36,141.51,139.63,139.9,66690.0,140.36,141.51,139.63,139.9,66690.0
2019-11-27 10:00:00,140.03,140.42,139.81,140.4,41845.0,140.03,140.42,139.81,140.4,41845.0
2019-11-27 11:00:00,140.51,141.25,140.51,140.9,39139.0,140.51,141.25,140.51,140.9,39139.0
2019-11-27 12:00:00,140.88,141.17,140.62,140.63,23185.0,140.88,141.17,140.62,140.63,23185.0
2019-11-27 13:00:00,140.63,141.15,140.63,141.08,45384.0,140.63,141.15,140.63,141.08,45384.0
2019-11-27 14:00:00,141.09,141.36,140.8,141.17,52902.0,141.09,141.36,140.8,141.17,52902.0
2019-11-27 15:00:00,141.22,141.77,140.96,141.77,214854.0,141.22,141.77,140.96,141.77,214854.0
2019-11-29 09:30:00,142.05,143.0,141.75,142.15,68607.0,142.05,143.0,141.75,142.15,68607.0
2019-11-29 10:00:00,142.09,142.4,141.51,141.84,49624.0,142.09,142.4,141.51,141.84,49624.0
2019-11-29 11:00:00,141.79,142.12,141.55,141.96,57383.0,141.79,142.12,141.55,141.96,57383.0
2019-11-29 12:00:00,141.98,141.98,140.76,141.05,92751.0,141.98,141.98,140.76,141.05,92751.0
2019-12-02 09:30:00,141.75,144.24,138.59,138.7,109773.0,141.75,144.24,138.59,138.7,109773.0
2019-12-02 10:00:00,138.61,138.61,135.59,136.08,137140.0,138.61,138.61,135.59,136.08,137140.0
2019-12-02 11:00:00,136.02,136.14,135.14,136.04,118516.0,136.02,136.14,135.14,136.04,118516.0
2019-12-02 12:00:00,136.04,136.45,135.55,135.9,98750.0,136.04,136.45,135.55,135.9,98750.0
2019-12-02 13:00:00,135.91,136.53,135.89,136.24,60212.0,135.91,136.53,135.89,136.24,60212.0
2019-12-02 14:00:00,136.26,136.48,136.15,136.32,82338.0,136.26,136.48,136.15,136.32,82338.0
2019-12-02 15:00:00,136.34,136.34,135.41,135.49,187523.0,136.34,136.34,135.41,135.49,187523.0
2019-12-03 09:30:00,133.91,134.49,132.52,134.42,98367.0,133.91,134.49,132.52,134.42,98367.0
2019-12-03 10:00:00,134.48,135.65,134.45,134.88,69397.0,134.48,135.65,134.45,134.88,69397.0
2019-12-03 11:00:00,134.93,135.22,134.4,134.71,42959.0,134.93,135.22,134.4,134.71,42959.0
2019-12-03 12:00:00,134.66,134.97,134.45,134.96,46779.0,134.66,134.97,134.45,134.96,46779.0
2019-12-03 13:00:00,134.94,135.2,134.84,134.88,39927.0,134.94,135.2,134.84,134.88,39927.0
2019-12-03 14:00:00,134.85,135.08,134.48,134.72,55089.0,134.85,135.08,134.48,134.72,55089.0
2019-12-03 15:00:00,134.76,135.44,134.5,135.21,135674.0,134.76,135.44,134.5,135.21,135674.0
2019-12-04 09:30:00,136.4,137.2,135.74,137.19,57420.0,136.4,137.2,135.74,137.19,57420.0
2019-12-04 10:00:00,137.16,137.19,135.87,136.5,82784.0,137.16,137.19,135.87,136.5,82784.0
2019-12-04 11:00:00,136.5,136.56,135.74,135.74,61192.0,136.5,136.56,135.74,135.74,61192.0
2019-12-04 12:00:00,135.78,136.28,135.32,136.13,71788.0,135.78,136.28,135.32,136.13,71788.0
2019-12-04 13:00:00,136.16,136.28,135.76,135.83,46802.0,136.16,136.28,135.76,135.83,46802.0
2019-12-04 14:00:00,135.84,136.33,135.83,136.19,63766.0,135.84,136.33,135.83,136.19,63766.0
2019-12-04 15:00:00,136.2,136.29,135.82,135.96,187807.0,136.2,136.29,135.82,135.96,187807.0
2019-12-05 09:30:00,133.53,135.5,131.72,134.85,186865.0,133.53,135.5,131.72,134.85,186865.0
2019-12-05 10:00:00,134.85,134.99,132.93,133.91,191978.0,134.85,134.99,132.93,133.91,191978.0
2019-12-05 11:00:00,133.84,133.88,132.56,132.56,180734.0,133.84,133.88,132.56,132.56,180734.0
2019-12-05 12:00:00,132.57,133.09,131.86,132.31,147475.0,132.57,133.09,131.86,132.31,147475.0
2019-12-05 13:00:00,132.26,132.92,131.87,132.92,81525.0,132.26,132.92,131.87,132.92,81525.0
2019-12-05 14:00:00,132.92,133.02,132.34,132.5,97365.0,132.92,133.02,132.34,132.5,97365.0
2019-12-05 15:00:00,132.56,132.91,131.51,131.88,314339.0,132.56,132.91,131.51,131.88,314339.0
2019-12-06 09:30:00,132.13,134.46,132.13,133.96,138272.0,132.13,134.46,132.13,133.96,138272.0
2019-12-06 10:00:00,134.02,134.68,133.45,134.12,121890.0,134.02,134.68,133.45,134.12,121890.0
2019-12-06 11:00:00,134.15,134.88,134.13,134.13,94233.0,134.15,134.88,134.13,134.13,94233.0
2019-12-06 12:00:00,134.16,134.43,134.04,134.17,62958.0,134.16,134.43,134.04,134.17,62958.0
2019-12-06 13:00:00,134.21,134.39,134.05,134.14,55037.0,134.21,134.39,134.05,134.14,55037.0
2019-12-06 14:00:00,134.13,134.6,134.13,134.43,75589.0,134.13,134.6,134.13,134.43,75589.0
2019-12-06 15:00:00,134.43,134.49,134.06,134.28,233245.0,134.43,134.49,134.06,134.28,233245.0
2019-12-09 09:30:00,134.24,134.77,133.83,134.77,55458.0,134.24,134.77,133.83,134.77,55458.0
2019-12-09 10:00:00,134.77,134.93,133.68,133.95,65737.0,134.77,134.93,133.68,133.95,65737.0
2019-12-09 11:00:00,133.94,133.99,133.06,133.26,82307.0,133.94,133.99,133.06,133.26,82307.0
2019-12-09 12:00:00,133.32,133.77,133.27,133.44,40851.0,133.32,133.77,133.27,133.44,40851.0
2019-12-09 13:00:00,133.41,133.49,132.77,132.88,81995.0,133.41,133.49,132.77,132.88,81995.0
2019-12-09 14:00:00,132.91,132.96,132.2,132.26,84501.0,132.91,132.96,132.2,132.26,84501.0
2019-12-09 15:00:00,132.22,132.57,132.1,132.23,190346.0,132.22,132.57,132.1,132.23,190346.0
2019-12-10 09:30:00,132.58,133.29,132.48,132.96,149961.0,132.58,133.29,132.48,132.96,149961.0
2019-12-10 10:00:00,133.04,133.2,132.69,132.88,122686.0,133.04,133.2,132.69,132.88,122686.0
2019-12-10 11:00:00,132.88,133.18,132.31,132.36,115412.0,132.88,133.18,132.31,132.36,115412.0
2019-12-10 12:00:00,132.39,132.4,131.99,132.36,156616.0,132.39,132.4,131.99,132.36,156616.0
2019-12-10 13:00:00,132.33,132.43,132.17,132.24,71004.0,132.33,132.43,132.17,132.24,71004.0
2019-12-10 14:00:00,132.25,132.45,131.8,132.09,85135.0,132.25,132.45,131.8,132.09,85135.0
2019-12-10 15:00:00,132.09,132.1,131.27,131.61,291374.0,132.09,132.1,131.27,131.61,291374.0
2019-12-11 09:30:00,132.21,132.25,130.72,131.59,80678.0,132.21,132.25,130.72,131.59,80678.0
2019-12-11 10:00:00,131.64,132.12,131.11,131.47,96882.0,131.64,132.12,131.11,131.47,96882.0
2019-12-11 11:00:00,131.47,131.93,131.24,131.41,95105.0,131.47,131.93,131.24,131.41,95105.0
2019-12-11 12:00:00,131.43,131.9,131.39,131.87,55288.0,131.43,131.9,131.39,131.87,55288.0
2019-12-11 13:00:00,131.88,131.88,131.29,131.6,48271.0,131.88,131.88,131.29,131.6,48271.0
2019-12-11 14:00:00,131.6,132.09,131.31,132.03,77528.0,131.6,132.09,131.31,132.03,77528.0
2019-12-11 15:00:00,132.04,132.13,131.79,132.05,261369.0,132.04,132.13,131.79,132.05,261369.0
2019-12-12 09:30:00,134.26,134.26,132.09,133.64,106708.0,134.26,134.26,132.09,133.64,106708.0
2019-12-12 10:00:00,133.7,134.21,133.56,133.81,171834.0,133.7,134.21,133.56,133.81,171834.0
2019-12-12 11:00:00,133.8,134.14,133.35,134.02,128330.0,133.8,134.14,133.35,134.02,128330.0
2019-12-12 12:00:00,133.99,134.24,133.46,134.1,177673.0,133.99,134.24,133.46,134.1,177673.0
2019-12-12 13:00:00,134.12,134.71,134.12,134.52,67738.0,134.12,134.71,134.12,134.52,67738.0
2019-12-12 14:00:00,134.53,135.31,134.37,135.11,172636.0,134.53,135.31,134.37,135.11,172636.0
2019-12-12 15:00:00,135.18,136.33,134.97,135.8,305578.0,135.18,136.33,134.97,135.8,305578.0
2019-12-13 09:30:00,135.49,137.18,135.49,136.88,62250.0,135.49,137.18,135.49,136.88,62250.0
2019-12-13 10:00:00,136.83,137.55,136.62,136.97,63244.0,136.83,137.55,136.62,136.97,63244.0
2019-12-13 11:00:00,136.99,137.41,136.59,136.89,46104.0,136.99,137.41,136.59,136.89,46104.0
2019-12-13 12:00:00,136.83,136.88,136.32,136.62,36092.0,136.83,136.88,136.32,136.62,36092.0
2019-12-13 13:00:00,136.64,136.84,136.29,136.55,35559.0,136.64,136.84,136.29,136.55,35559.0
2019-12-13 14:00:00,136.57,136.91,136.57,136.59,31722.0,136.57,136.91,136.57,136.59,31722.0
2019-12-13 15:00:00,136.63,136.88,136.59,136.7,111574.0,136.63,136.88,136.59,136.7,111574.0
2019-12-16 09:30:00,137.63,138.86,137.05,137.18,52354.0,137.63,138.86,137.05,137.18,52354.0
2019-12-16 10:00:00,137.23,137.96,136.95,137.47,54197.0,137.23,137.96,136.95,137.47,54197.0
2019-12-16 11:00:00,137.46,137.46,136.99,137.26,55895.0,137.46,137.46,136.99,137.26,55895.0
2019-12-16 12:00:00,137.37,137.54,137.02,137.39,45156.0,137.37,137.54,137.02,137.39,45156.0
2019-12-16 13:00:00,137.42,137.91,137.34,137.5,33545.0,137.42,137.91,137.34,137.5,33545.0
2019-12-16 14:00:00,137.52,137.6,136.73,136.78,39357.0,137.52,137.6,136.73,136.78,39357.0
2019-12-16 15:00:00,136.8,137.18,136.6,136.64,124138.0,136.8,137.18,136.6,136.64,124138.0
2019-12-17 09:30:00,137.02,137.38,134.78,135.07,67878.0,137.02,137.38,134.78,135.07,67878.0
2019-12-17 10:00:00,135.0,135.74,134.64,135.72,140370.0,135.0,135.74,134.64,135.72,140370.0
2019-12-17 11:00:00,135.75,136.19,135.58,135.69,83864.0,135.75,136.19,135.58,135.69,83864.0
2019-12-17 12:00:00,135.78,136.3,135.54,136.15,46208.0,135.78,136.3,135.54,136.15,46208.0
2019-12-17 13:00:00,136.19,136.78,136.07,136.6,70381.0,136.19,136.78,136.07,136.6,70381.0
2019-12-17 14:00:00,136.65,136.87,136.59,136.69,62663.0,136.65,136.87,136.59,136.69,62663.0
2019-12-17 15:00:00,136.74,137.08,136.67,136.91,106186.0,136.74,137.08,136.67,136.91,106186.0
2019-12-18 09:30:00,137.37,139.09,137.37,138.46,42326.0,137.37,139.09,137.37,138.46,42326.0
2019-12-18 10:00:00,138.57,138.96,138.13,138.88,33950.0,138.57,138.96,138.13,138.88,33950.0
2019-12-18 11:00:00,138.88,139.24,138.61,138.75,87185.0,138.88,139.24,138.61,138.75,87185.0
2019-12-18 12:00:00,138.76,138.96,138.6,138.89,41508.0,138.76,138.96,138.6,138.89,41508.0
2019-12-18 13:00:00,138.88,139.12,138.44,138.67,58860.0,138.88,139.12,138.44,138.67,58860.0
2019-12-18 14:00:00,138.68,138.73,138.3,138.56,36889.0,138.68,138.73,138.3,138.56,36889.0
2019-12-18 15:00:00,138.61,138.65,138.01,138.17,126159.0,138.61,138.65,138.01,138.17,126159.0
2019-12-19 09:30:00,138.24,139.16,137.65,137.65,47011.0,138.24,139.16,137.65,137.65,47011.0
2019-12-19 10:00:00,137.79,138.87,137.5,138.87,52118.0,137.79,138.87,137.5,138.87,52118.0
2019-12-19 11:00:00,138.79,139.9,138.72,139.83,65964.0,138.79,139.9,138.72,139.83,65964.0
2019-12-19 12:00:00,139.79,140.22,139.79,140.04,58089.0,139.79,140.22,139.79,140.04,58089.0
2019-12-19 13:00:00,140.06,140.11,139.69,139.78,36806.0,140.06,140.11,139.69,139.78,36806.0
2019-12-19 14:00:00,139.77,139.77,139.1,139.22,60678.0,139.77,139.77,139.1,139.22,60678.0
2019-12-19 15:00:00,139.24,139.64,139.1,139.5,204672.0,139.24,139.64,139.1,139.5,204672.0
2019-12-20 09:30:00,140.82,141.01,138.98,139.95,272011.0,140.82,141.01,138.98,139.95,272011.0
2019-12-20 10:00:00,139.96,140.46,139.67,139.97,85260.0,139.96,140.46,139.67,139.97,85260.0
2019-12-20 11:00:00,139.95,140.0,139.42,139.52,77383.0,139.95,140.0,139.42,139.52,77383.0
2019-12-20 12:00:00,139.57,139.92,139.32,139.92,40339.0,139.57,139.92,139.32,139.92,40339.0
2019-12-20 13:00:00,139.93,140.25,139.62,139.67,82447.0,139.93,140.25,139.62,139.67,82447.0
2019-12-20 14:00:00,139.63,139.74,139.32,139.42,71203.0,139.63,139.74,139.32,139.42,71203.0
2019-12-20 15:00:00,139.41,140.02,139.05,139.92,368881.0,139.41,140.02,139.05,139.92,368881.0
2019-12-23 09:30:00,140.03,140.03,139.21,139.61,30930.0,140.03,140.03,139.21,139.61,30930.0
2019-12-23 10:00:00,139.59,140.94,139.59,140.94,38060.0,139.59,140.94,139.59,140.94,38060.0
2019-12-23 11:00:00,140.94,141.28,140.7,141.1,64342.0,140.94,141.28,140.7,141.1,64342.0
2019-12-23 12:00:00,141.11,141.12,140.47,140.49,42895.0,141.11,141.12,140.47,140.49,42895.0
2019-12-23 13:00:00,140.52,141.08,140.52,140.72,40897.0,140.52,141.08,140.52,140.72,40897.0
2019-12-23 14:00:00,140.72,140.78,139.7,140.03,162646.0,140.72,140.78,139.7,140.03,162646.0
2019-12-23 15:00:00,140.03,140.25,139.82,139.87,135931.0,140.03,140.25,139.82,139.87,135931.0
2019-12-24 09:30:00,139.69,140.26,137.57,137.57,54608.0,139.69,140.26,137.57,137.57,54608.0
2019-12-24 10:00:00,137.63,138.2,137.5,137.67,78456.0,137.63,138.2,137.5,137.67,78456.0
2019-12-24 11:00:00,137.67,137.88,137.53,137.71,64363.0,137.67,137.88,137.53,137.71,64363.0
2019-12-24 12:00:00,137.71,138.22,137.69,138.22,80715.0,137.71,138.22,137.69,138.22,80715.0
2019-12-26 09:30:00,138.88,139.69,138.6,139.56,20045.0,138.88,139.69,138.6,139.56,20045.0
2019-12-26 10:00:00,139.63,140.14,139.62,139.91,29866.0,139.63,140.14,139.62,139.91,29866.0
2019-12-26 11:00:00,139.89,140.23,139.76,140.18,21298.0,139.89,140.23,139.76,140.18,21298.0
2019-12-26 12:00:00,140.17,140.3,139.85,140.12,26942.0,140.17,140.3,139.85,140.12,26942.0
2019-12-26 13:00:00,140.09,140.23,139.98,140.0,33489.0,140.09,140.23,139.98,140.0,33489.0
2019-12-26 14:00:00,139.99,140.03,139.56,139.65,41369.0,139.99,140.03,139.56,139.65,41369.0
2019-12-26 15:00:00,139.69,140.16,139.55,140.07,94606.0,139.69,140.16,139.55,140.07,94606.0
2019-12-27 09:30:00,140.42,140.42,139.23,139.41,21254.0,140.42,140.42,139.23,139.41,21254.0
2019-12-27 10:00:00,139.47,140.31,139.39,140.15,37691.0,139.47,140.31,139.39,140.15,37691.0
2019-12-27 11:00:00,140.2,140.31,139.86,140.02,24999.0,140.2,140.31,139.86,140.02,24999.0
2019-12-27 12:00:00,140.06,140.08,139.59,139.97,22208.0,140.06,140.08,139.59,139.97,22208.0
2019-12-27 13:00:00,139.97,140.02,139.81,140.0,18041.0,139.97,140.02,139.81,140.0,18041.0
2019-12-27 14:00:00,139.96,140.77,139.96,140.7,30552.0,139.96,140.77,139.96,140.7,30552.0
2019-12-27 15:00:00,140.69,140.8,140.23,140.62,97944.0,140.69,140.8,140.23,140.62,97944.0
2019-12-30 09:30:00,140.23,140.29,137.81,138.12,26494.0,140.23,140.29,137.81,138.12,26494.0
2019-12-30 10:00:00,138.12,138.81,137.83,138.6,40874.0,138.12,138.81,137.83,138.6,40874.0
2019-12-30 11:00:00,138.63,138.93,138.2,138.73,27342.0,138.63,138.93,138.2,138.73,27342.0
2019-12-30 12:00:00,138.69,139.38,138.68,139.24,16020.0,138.69,139.38,138.68,139.24,16020.0
2019-12-30 13:00:00,139.21,139.29,139.02,139.06,61463.0,139.21,139.29,139.02,139.06,61463.0
2019-12-30 14:00:00,139.04,139.12,138.84,138.95,44922.0,139.04,139.12,138.84,138.95,44922.0
2019-12-30 15:00:00,138.97,139.13,138.87,139.1,86998.0,138.97,139.13,138.87,139.1,86998.0
2019-12-31 09:30:00,138.81,140.24,138.47,139.55,22445.0,138.81,140.24,138.47,139.55,22445.0
2019-12-31 10:00:00,139.36,139.75,138.74,138.74,37843.0,139.36,139.75,138.74,138.74,37843.0
2019-12-31 11:00:00,138.74,138.93,138.45,138.66,33598.0,138.74,138.93,138.45,138.66,33598.0
2019-12-31 12:00:00,138.62,138.73,138.47,138.59,35214.0,138.62,138.73,138.47,138.59,35214.0
2019-12-31 13:00:00,138.61,138.98,138.49,138.89,39311.0,138.61,138.98,138.49,138.89,39311.0
2019-12-31 14:00:00,138.9,139.1,138.6,139.06,43106.0,138.9,139.1,138.6,139.06,43106.0
2019-12-31 15:00:00,139.05,139.26,138.75,139.19,142041.0,139.05,139.26,138.75,139.19,142041.0
2020-01-02 09:30:00,140.31,141.45,139.84,141.43,105970.0,140.31,141.45,139.84,141.43,105970.0
2020-01-02 10:00:00,141.43,141.64,140.56,141.54,127579.0,141.43,141.64,140.56,141.54,127579.0
2020-01-02 11:00:00,141.55,141.68,140.98,141.54,78005.0,141.55,141.68,140.98,141.54,78005.0
2020-01-02 12:00:00,141.51,142.12,141.37,141.87,72920.0,141.51,142.12,141.37,141.87,72920.0
2020-01-02 13:00:00,141.9,142.19,141.75,142.19,26891.0,141.9,142.19,141.75,142.19,26891.0
2020-01-02 14:00:00,142.21,142.93,142.21,142.79,69260.0,142.21,142.93,142.21,142.79,69260.0
2020-01-02 15:00:00,142.77,142.87,141.99,142.86,143698.0,142.77,142.87,141.99,142.86,143698.0
2020-01-03 09:30:00,141.1,141.94,140.52,141.81,74904.0,141.1,141.94,140.52,141.81,74904.0
2020-01-03 10:00:00,141.56,141.56,140.51,140.58,61416.0,141.56,141.56,140.51,140.58,61416.0
2020-01-03 11:00:00,140.58,140.84,140.05,140.65,69831.0,140.58,140.84,140.05,140.65,69831.0
2020-01-03 12:00:00,140.61,141.48,140.57,141.24,39730.0,140.61,141.48,140.57,141.24,39730.0
2020-01-03 13:00:00,141.18,141.29,140.61,141.1,24273.0,141.18,141.29,140.61,141.1,24273.0
2020-01-03 14:00:00,141.14,141.38,140.68,141.32,25041.0,141.14,141.38,140.68,141.32,25041.0
2020-01-03 15:00:00,141.34,142.09,141.14,141.68,162365.0,141.34,142.09,141.14,141.68,162365.0
2020-01-06 09:30:00,140.52,140.8,139.7,140.56,41528.0,140.52,140.8,139.7,140.56,41528.0
2020-01-06 10:00:00,140.63,141.58,140.5,141.14,49975.0,140.63,141.58,140.5,141.14,49975.0
2020-01-06 11:00:00,141.1,141.37,140.7,141.1,31416.0,141.1,141.37,140.7,141.1,31416.0
2020-01-06 12:00:00,141.03,141.1,140.78,140.94,30805.0,141.03,141.1,140.78,140.94,30805.0
2020-01-06 13:00:00,140.93,141.64,140.92,141.57,30811.0,140.93,141.64,140.92,141.57,30811.0
2020-01-06 14:00:00,141.53,142.0,141.44,141.84,50337.0,141.53,142.0,141.44,141.84,50337.0
2020-01-06 15:00:00,141.83,142.16,141.6,141.9,133382.0,141.83,142.16,141.6,141.9,133382.0
2020-01-07 09:30:00,141.18,141.5,140.32,141.03,37038.0,141.18,141.5,140.32,141.03,37038.0
2020-01-07 10:00:00,141.04,141.98,140.78,141.89,39397.0,141.04,141.98,140.78,141.89,39397.0
2020-01-07 11:00:00,141.88,143.16,141.87,143.09,55954.0,141.88,143.16,141.87,143.09,55954.0
2020-01-07 12:00:00,143.04,143.48,142.74,143.34,45105.0,143.04,143.48,142.74,143.34,45105.0
2020-01-07 13:00:00,143.38,143.45,142.98,143.32,26924.0,143.38,143.45,142.98,143.32,26924.0
2020-01-07 14:00:00,143.24,143.34,142.77,143.08,38703.0,143.24,143.34,142.77,143.08,38703.0
2020-01-07 15:00:00,143.13,143.42,142.84,142.92,105577.0,143.13,143.42,142.84,142.92,105577.0
2020-01-08 09:30:00,143.2,145.72,142.56,145.51,108936.0,143.2,145.72,142.56,145.51,108936.0
2020-01-08 10:00:00,145.34,145.72,144.79,145.55,106877.0,145.34,145.72,144.79,145.55,106877.0
2020-01-08 11:00:00,145.66,146.59,145.34,146.31,101732.0,145.66,146.59,145.34,146.31,101732.0
2020-01-08 12:00:00,146.31,146.43,146.02,146.35,72510.0,146.31,146.43,146.02,146.35,72510.0
2020-01-08 13:00:00,146.34,146.53,146.07,146.27,61654.0,146.34,146.53,146.07,146.27,61654.0
2020-01-08 14:00:00,146.33,146.6,146.0,146.1,46254.0,146.33,146.6,146.0,146.1,46254.0
2020-01-08 15:00:00,146.12,146.44,145.71,145.86,152319.0,146.12,146.44,145.71,145.86,152319.0
2020-01-09 09:30:00,147.04,149.3,146.52,148.53,110254.0,147.04,149.3,146.52,148.53,110254.0
2020-01-09 10:00:00,148.61,148.71,147.85,148.32,93934.0,148.61,148.71,147.85,148.32,93934.0
2020-01-09 11:00:00,148.31,148.44,147.87,148.17,56440.0,148.31,148.44,147.87,148.17,56440.0
2020-01-09 12:00:00,148.19,148.35,147.26,147.81,45298.0,148.19,148.35,147.26,147.81,45298.0
2020-01-09 13:00:00,147.81,148.04,147.52,148.0,37936.0,147.81,148.04,147.52,148.0,37936.0
2020-01-09 14:00:00,147.98,148.43,147.98,148.3,56257.0,147.98,148.43,147.98,148.3,56257.0
2020-01-09 15:00:00,148.3,148.87,148.07,148.71,251268.0,148.3,148.87,148.07,148.71,251268.0
2020-01-10 09:30:00,149.56,150.53,148.28,148.88,62531.0,149.56,150.53,148.28,148.88,62531.0
2020-01-10 10:00:00,148.91,149.12,147.5,147.86,48105.0,148.91,149.12,147.5,147.86,48105.0
2020-01-10 11:00:00,147.86,148.19,147.66,147.93,42731.0,147.86,148.19,147.66,147.93,42731.0
2020-01-10 12:00:00,147.83,148.07,147.22,148.07,22843.0,147.83,148.07,147.22,148.07,22843.0
2020-01-10 13:00:00,147.99,148.77,147.93,148.77,32471.0,147.99,148.77,147.93,148.77,32471.0
2020-01-10 14:00:00,148.77,148.77,148.23,148.4,28771.0,148.77,148.77,148.23,148.4,28771.0
2020-01-10 15:00:00,148.4,148.53,147.85,148.46,168665.0,148.4,148.53,147.85,148.46,168665.0
2020-01-13 09:30:00,148.96,149.94,148.65,149.8,59878.0,148.96,149.94,148.65,149.8,59878.0
2020-01-13 10:00:00,149.78,149.86,149.05,149.41,28914.0,149.78,149.86,149.05,149.41,28914.0
2020-01-13 11:00:00,149.37,149.45,148.98,149.3,52087.0,149.37,149.45,148.98,149.3,52087.0
2020-01-13 12:00:00,149.39,150.07,149.39,149.93,40345.0,149.39,150.07,149.39,149.93,40345.0
2020-01-13 13:00:00,149.92,150.43,149.86,150.15,40671.0,149.92,150.43,149.86,150.15,40671.0
2020-01-13 14:00:00,150.14,150.18,149.77,149.81,27628.0,150.14,150.18,149.77,149.81,27628.0
2020-01-13 15:00:00,149.81,149.98,149.54,149.93,111225.0,149.81,149.98,149.54,149.93,111225.0
2020-01-14 09:30:00,149.59,149.59,147.26,147.78,49989.0,149.59,149.59,147.26,147.78,49989.0
2020-01-14 10:00:00,147.87,148.59,147.5,147.78,68058.0,147.87,148.59,147.5,147.78,68058.0
2020-01-14 11:00:00,147.78,148.17,147.58,148.13,41089.0,147.78,148.17,147.58,148.13,41089.0
2020-01-14 12:00:00,148.13,149.26,148.11,149.09,53115.0,148.13,149.26,148.11,149.09,53115.0
2020-01-14 13:00:00,149.08,149.49,148.55,148.96,60271.0,149.08,149.49,148.55,148.96,60271.0
2020-01-14 14:00:00,148.91,149.24,148.65,148.92,36027.0,148.91,149.24,148.65,148.92,36027.0
2020-01-14 15:00:00,148.94,149.05,147.95,148.18,112570.0,148.94,149.05,147.95,148.18,112570.0
2020-01-15 09:30:00,148.78,150.03,148.65,149.19,74166.0,148.78,150.03,148.65,149.19,74166.0
2020-01-15 10:00:00,149.19,149.22,148.25,148.51,100881.0,149.19,149.22,148.25,148.51,100881.0
2020-01-15 11:00:00,148.51,148.52,148.04,148.21,40660.0,148.51,148.52,148.04,148.21,40660.0
2020-01-15 12:00:00,148.26,148.89,148.12,148.17,28493.0,148.26,148.89,148.12,148.17,28493.0
2020-01-15 13:00:00,148.17,148.19,147.83,147.89,27581.0,148.17,148.19,147.83,147.89,27581.0
2020-01-15 14:00:00,147.92,148.44,147.91,148.01,39604.0,147.92,148.44,147.91,148.01,39604.0
2020-01-15 15:00:00,148.01,148.09,147.46,147.98,163689.0,148.01,148.09,147.46,147.98,163689.0
2020-01-16 09:30:00,148.67,149.42,148.23,148.91,52533.0,148.67,149.42,148.23,148.91,52533.0
2020-01-16 10:00:00,148.97,149.12,148.28,148.49,79254.0,148.97,149.12,148.28,148.49,79254.0
2020-01-16 11:00:00,148.51,149.06,148.36,149.0,56014.0,148.51,149.06,148.36,149.0,56014.0
2020-01-16 12:00:00,149.0,149.09,148.75,148.95,42958.0,149.0,149.09,148.75,148.95,42958.0
2020-01-16 13:00:00,148.97,149.14,148.68,149.0,29691.0,148.97,149.14,148.68,149.0,29691.0
2020-01-16 14:00:00,149.01,149.36,148.96,149.18,34778.0,149.01,149.36,148.96,149.18,34778.0
2020-01-16 15:00:00,149.19,149.75,149.02,149.66,138126.0,149.19,149.75,149.02,149.66,138126.0
2020-01-17 09:30:00,150.3,150.87,149.11,150.87,188047.0,150.3,150.87,149.11,150.87,188047.0
2020-01-17 10:00:00,150.8,150.85,149.83,150.12,114683.0,150.8,150.85,149.83,150.12,114683.0
2020-01-17 11:00:00,150.14,151.06,150.14,151.05,89825.0,150.14,151.06,150.14,151.05,89825.0
2020-01-17 12:00:00,151.1,151.44,150.94,151.02,173149.0,151.1,151.44,150.94,151.02,173149.0
2020-01-17 13:00:00,151.05,151.61,150.97,151.48,46259.0,151.05,151.61,150.97,151.48,46259.0
2020-01-17 14:00:00,151.48,151.57,151.09,151.27,47256.0,151.48,151.57,151.09,151.27,47256.0
2020-01-17 15:00:00,151.26,151.99,151.11,151.85,176930.0,151.26,151.99,151.11,151.85,176930.0
2020-01-21 09:30:00,151.1,152.94,151.0,152.57,61117.0,151.1,152.94,151.0,152.57,61117.0
2020-01-21 10:00:00,152.55,153.54,152.52,153.36,74464.0,152.55,153.54,152.52,153.36,74464.0
2020-01-21 11:00:00,153.34,154.07,153.12,153.18,70733.0,153.34,154.07,153.12,153.18,70733.0
2020-01-21 12:00:00,153.18,153.6,153.08,153.49,37306.0,153.18,153.6,153.08,153.49,37306.0
2020-01-21 13:00:00,153.43,153.54,152.77,152.93,43355.0,153.43,153.54,152.77,152.93,43355.0
2020-01-21 14:00:00,152.92,153.55,152.83,153.51,94739.0,152.92,153.55,152.83,153.51,94739.0
2020-01-21 15:00:00,153.51,153.93,153.46,153.59,225865.0,153.51,153.93,153.46,153.59,225865.0
2020-01-22 09:30:00,154.11,155.7,154.11,154.64,53931.0,154.11,155.7,154.11,154.64,53931.0
2020-01-22 10:00:00,154.66,155.11,154.25,154.39,52699.0,154.66,155.11,154.25,154.39,52699.0
2020-01-22 11:00:00,154.32,154.41,153.88,154.06,57693.0,154.32,154.41,153.88,154.06,57693.0
2020-01-22 12:00:00,154.06,154.17,153.66,154.04,27383.0,154.06,154.17,153.66,154.04,27383.0
2020-01-22 13:00:00,154.07,154.12,153.76,153.79,45572.0,154.07,154.12,153.76,153.79,45572.0
2020-01-22 14:00:00,153.79,154.28,153.73,154.28,24596.0,153.79,154.28,153.73,154.28,24596.0
2020-01-22 15:00:00,154.2,154.2,153.31,153.41,98828.0,154.2,154.2,153.31,153.41,98828.0
2020-01-23 09:30:00,153.0,154.2,152.11,154.2,41880.0,153.0,154.2,152.11,154.2,41880.0
2020-01-23 10:00:00,154.29,155.26,153.98,154.7,73959.0,154.29,155.26,153.98,154.7,73959.0
2020-01-23 11:00:00,154.69,154.7,153.69,154.0,33940.0,154.69,154.7,153.69,154.0,33940.0
2020-01-23 12:00:00,154.01,154.37,153.86,153.86,21977.0,154.01,154.37,153.86,153.86,21977.0
2020-01-23 13:00:00,153.89,155.1,153.76,155.0,69162.0,153.89,155.1,153.76,155.0,69162.0
2020-01-23 14:00:00,155.06,155.36,154.84,155.15,40377.0,155.06,155.36,154.84,155.15,40377.0
2020-01-23 15:00:00,155.12,155.28,154.84,154.96,115884.0,155.12,155.28,154.84,154.96,115884.0
2020-01-24 09:30:00,156.29,156.97,155.81,156.56,69979.0,156.29,156.97,155.81,156.56,69979.0
2020-01-24 10:00:00,156.61,156.76,155.84,156.21,66602.0,156.61,156.76,155.84,156.21,66602.0
2020-01-24 11:00:00,156.2,156.38,155.44,155.56,39976.0,156.2,156.38,155.44,155.56,39976.0
2020-01-24 12:00:00,155.45,155.46,154.52,155.02,43699.0,155.45,155.46,154.52,155.02,43699.0
2020-01-24 13:00:00,154.99,154.99,154.0,154.28,50636.0,154.99,154.99,154.0,154.28,50636.0
2020-01-24 14:00:00,154.34,154.4,153.3,154.11,61593.0,154.34,154.4,153.3,154.11,61593.0
2020-01-24 15:00:00,154.1,154.43,153.58,154.07,126367.0,154.1,154.43,153.58,154.07,126367.0
2020-01-27 09:30:00,150.88,151.29,149.27,150.39,99556.0,150.88,151.29,149.27,150.39,99556.0
2020-01-27 10:00:00,150.33,151.45,149.93,151.07,61679.0,150.33,151.45,149.93,151.07,61679.0
2020-01-27 11:00:00,151.07,151.4,150.76,151.16,43928.0,151.07,151.4,150.76,151.16,43928.0
2020-01-27 12:00:00,151.01,151.26,150.68,150.74,34807.0,151.01,151.26,150.68,150.74,34807.0
2020-01-27 13:00:00,150.85,151.25,150.61,151.22,25736.0,150.85,151.25,150.61,151.22,25736.0
2020-01-27 14:00:00,151.14,151.42,150.62,150.8,25488.0,151.14,151.42,150.62,150.8,25488.0
2020-01-27 15:00:00,150.76,150.93,150.08,150.4,167242.0,150.76,150.93,150.08,150.4,167242.0
2020-01-28 09:30:00,151.67,151.79,150.85,151.3,47167.0,151.67,151.79,150.85,151.3,47167.0
2020-01-28 10:00:00,151.35,152.24,151.16,152.06,77695.0,151.35,152.24,151.16,152.06,77695.0
2020-01-28 11:00:00,152.15,152.52,152.03,152.44,36798.0,152.15,152.52,152.03,152.44,36798.0
2020-01-28 12:00:00,152.47,152.71,152.09,152.22,26417.0,152.47,152.71,152.09,152.22,26417.0
2020-01-28 13:00:00,152.15,152.52,151.99,152.36,21987.0,152.15,152.52,151.99,152.36,21987.0
2020-01-28 14:00:00,152.39,152.69,152.34,152.44,31667.0,152.39,152.69,152.34,152.44,31667.0
2020-01-28 15:00:00,152.43,152.66,151.98,152.04,105786.0,152.43,152.66,151.98,152.04,105786.0
2020-01-29 09:30:00,153.0,153.37,151.83,151.9,51770.0,153.0,153.37,151.83,151.9,51770.0
2020-01-29 10:00:00,151.84,151.85,151.21,151.62,46509.0,151.84,151.85,151.21,151.62,46509.0
2020-01-29 11:00:00,151.63,151.69,151.16,151.32,43894.0,151.63,151.69,151.16,151.32,43894.0
2020-01-29 12:00:00,151.32,151.6,151.07,151.08,56601.0,151.32,151.6,151.07,151.08,56601.0
2020-01-29 13:00:00,151.05,151.67,151.05,151.18,37923.0,151.05,151.67,151.05,151.18,37923.0
2020-01-29 14:00:00,151.13,151.58,150.82,150.84,69918.0,151.13,151.58,150.82,150.84,69918.0
2020-01-29 15:00:00,150.84,150.95,150.34,150.46,112253.0,150.84,150.95,150.34,150.46,112253.0
2020-01-30 09:30:00,149.66,150.32,149.11,149.7,55789.0,149.66,150.32,149.11,149.7,55789.0
2020-01-30 10:00:00,149.68,150.07,148.88,148.97,84540.0,149.68,150.07,148.88,148.97,84540.0
2020-01-30 11:00:00,149.01,149.52,148.84,149.14,96897.0,149.01,149.52,148.84,149.14,96897.0
2020-01-30 12:00:00,149.11,149.4,148.82,148.9,147231.0,149.11,149.4,148.82,148.9,147231.0
2020-01-30 13:00:00,148.91,149.16,148.64,148.84,148615.0,148.91,149.16,148.64,148.84,148615.0
2020-01-30 14:00:00,148.88,149.65,148.8,149.43,208898.0,148.88,149.65,148.8,149.43,208898.0
2020-01-30 15:00:00,149.44,150.87,149.38,150.79,202678.0,149.44,150.87,149.38,150.79,202678.0
2020-01-31 09:30:00,150.22,150.5,148.95,150.28,39273.0,150.22,150.5,148.95,150.28,39273.0
2020-01-31 10:00:00,150.29,150.29,148.02,148.07,66960.0,150.29,150.29,148.02,148.07,66960.0
2020-01-31 11:00:00,148.08,148.46,147.14,148.26,60038.0,148.08,148.46,147.14,148.26,60038.0
2020-01-31 12:00:00,148.24,148.24,147.51,147.88,34300.0,148.24,148.24,147.51,147.88,34300.0
2020-01-31 13:00:00,147.95,148.83,147.76,148.81,42615.0,147.95,148.83,147.76,148.81,42615.0
2020-01-31 14:00:00,148.85,149.18,148.4,148.84,53902.0,148.85,149.18,148.4,148.84,53902.0
2020-01-31 15:00:00,148.89,148.92,147.29,147.51,235465.0,148.89,148.92,147.29,147.51,235465.0
2020-02-03 09:30:00,148.77,149.87,148.5,149.6,52885.0,148.77,149.87,148.5,149.6,52885.0
2020-02-03 10:00:00,149.79,150.39,149.69,150.18,73109.0,149.79,150.39,149.69,150.18,73109.0
2020-02-03 11:00:00,150.2,150.62,149.61,149.83,59983.0,150.2,150.62,149.61,149.83,59983.0
2020-02-03 12:00:00,149.86,150.71,149.7,150.63,54496.0,149.86,150.71,149.7,150.63,54496.0
2020-02-03 13:00:00,150.62,150.83,150.36,150.81,46790.0,150.62,150.83,150.36,150.81,46790.0
2020-02-03 14:00:00,150.76,150.77,150.06,150.48,37201.0,150.76,150.77,150.06,150.48,37201.0
2020-02-03 15:00:00,150.47,150.85,150.17,150.26,156792.0,150.47,150.85,150.17,150.26,156792.0
2020-02-04 09:30:00,152.58,153.65,152.02,152.87,41203.0,152.58,153.65,152.02,152.87,41203.0
2020-02-04 10:00:00,152.84,152.84,152.1,152.19,37247.0,152.84,152.84,152.1,152.19,37247.0
2020-02-04 11:00:00,152.22,153.75,152.13,153.75,45120.0,152.22,153.75,152.13,153.75,45120.0
2020-02-04 12:00:00,153.77,155.1,153.77,154.1,115744.0,153.77,155.1,153.77,154.1,115744.0
2020-02-04 13:00:00,154.16,154.18,153.61,154.02,34199.0,154.16,154.18,153.61,154.02,34199.0
2020-02-04 14:00:00,154.03,155.0,154.02,154.97,77096.0,154.03,155.0,154.02,154.97,77096.0
2020-02-04 15:00:00,154.95,155.92,154.76,155.84,280505.0,154.95,155.92,154.76,155.84,280505.0
2020-02-05 09:30:00,157.44,158.0,154.79,155.98,49988.0,157.44,158.0,154.79,155.98,49988.0
2020-02-05 10:00:00,155.91,155.99,153.72,154.11,69522.0,155.91,155.99,153.72,154.11,69522.0
2020-02-05 11:00:00,154.0,154.91,153.8,154.72,64922.0,154.0,154.91,153.8,154.72,64922.0
2020-02-05 12:00:00,154.65,154.74,154.12,154.21,47466.0,154.65,154.74,154.12,154.21,47466.0
2020-02-05 13:00:00,154.2,154.28,153.97,154.01,81260.0,154.2,154.28,153.97,154.01,81260.0
2020-02-05 14:00:00,153.99,154.36,153.57,154.34,87018.0,153.99,154.36,153.57,154.34,87018.0
2020-02-05 15:00:00,154.26,154.5,153.9,154.21,168319.0,154.26,154.5,153.9,154.21,168319.0
2020-02-06 09:30:00,154.8,155.64,154.2,155.64,46248.0,154.8,155.64,154.2,155.64,46248.0
2020-02-06 10:00:00,155.64,155.64,154.84,155.45,34842.0,155.64,155.64,154.84,155.45,34842.0
2020-02-06 11:00:00,155.42,156.13,155.4,155.58,28294.0,155.42,156.13,155.4,155.58,28294.0
2020-02-06 12:00:00,155.53,156.0,155.19,155.23,35617.0,155.53,156.0,155.19,155.23,35617.0
2020-02-06 13:00:00,155.2,155.2,154.87,154.98,25017.0,155.2,155.2,154.87,154.98,25017.0
2020-02-06 14:00:00,154.98,155.05,154.69,154.8,16899.0,154.98,155.05,154.69,154.8,16899.0
2020-02-06 15:00:00,154.8,155.07,154.55,154.81,51236.0,154.8,155.07,154.55,154.81,51236.0
2020-02-07 09:30:00,154.5,154.5,153.41,153.71,29180.0,154.5,154.5,153.41,153.71,29180.0
2020-02-07 10:00:00,153.69,154.56,153.36,154.37,28825.0,153.69,154.56,153.36,154.37,28825.0
2020-02-07 11:00:00,154.29,155.18,154.2,154.99,28761.0,154.29,155.18,154.2,154.99,28761.0
2020-02-07 12:00:00,155.02,155.02,154.31,154.4,35020.0,155.02,155.02,154.31,154.4,35020.0
2020-02-07 13:00:00,154.4,154.51,153.68,153.71,31454.0,154.4,154.51,153.68,153.71,31454.0
2020-02-07 14:00:00,153.71,153.97,153.34,153.96,28703.0,153.71,153.97,153.34,153.96,28703.0
2020-02-07 15:00:00,154.03,154.35,153.81,154.28,87575.0,154.03,154.35,153.81,154.28,87575.0
2020-02-10 09:30:00,153.64,155.13,153.56,154.8,30238.0,153.64,155.13,153.56,154.8,30238.0
2020-02-10 10:00:00,154.93,155.85,154.53,155.85,53073.0,154.93,155.85,154.53,155.85,53073.0
2020-02-10 11:00:00,156.02,156.87,155.73,156.84,52325.0,156.02,156.87,155.73,156.84,52325.0
2020-02-10 12:00:00,156.83,156.83,156.44,156.53,49565.0,156.83,156.83,156.44,156.53,49565.0
2020-02-10 13:00:00,156.59,156.65,156.02,156.26,34304.0,156.59,156.65,156.02,156.26,34304.0
2020-02-10 14:00:00,156.26,156.43,156.11,156.28,46062.0,156.26,156.43,156.11,156.28,46062.0
2020-02-10 15:00:00,156.28,157.11,156.25,156.92,130527.0,156.28,157.11,156.25,156.92,130527.0
2020-02-11 09:30:00,157.88,158.62,157.15,158.11,44921.0,157.88,158.62,157.15,158.11,44921.0
2020-02-11 10:00:00,158.19,159.08,157.91,159.03,50349.0,158.19,159.08,157.91,159.03,50349.0
2020-02-11 11:00:00,158.99,159.53,158.31,158.39,80915.0,158.99,159.53,158.31,158.39,80915.0
2020-02-11 12:00:00,158.39,159.2,158.39,159.2,42559.0,158.39,159.2,158.39,159.2,42559.0
2020-02-11 13:00:00,159.23,159.46,158.44,158.51,50084.0,159.23,159.46,158.44,158.51,50084.0
2020-02-11 14:00:00,158.52,158.52,158.06,158.42,62434.0,158.52,158.52,158.06,158.42,62434.0
2020-02-11 15:00:00,158.48,158.74,158.02,158.24,133172.0,158.48,158.74,158.02,158.24,133172.0
2020-02-12 09:30:00,158.2,159.73,156.95,157.98,62019.0,158.2,159.73,156.95,157.98,62019.0
2020-02-12 10:00:00,158.05,158.82,157.97,158.8,60993.0,158.05,158.82,157.97,158.8,60993.0
2020-02-12 11:00:00,158.75,159.7,158.75,159.48,26263.0,158.75,159.7,158.75,159.48,26263.0
2020-02-12 12:00:00,159.4,160.02,159.4,159.87,43934.0,159.4,160.02,159.4,159.87,43934.0
2020-02-12 13:00:00,159.92,160.02,159.14,159.24,44911.0,159.92,160.02,159.14,159.24,44911.0
2020-02-12 14:00:00,159.29,159.37,159.05,159.32,32626.0,159.29,159.37,159.05,159.32,32626.0
2020-02-12 15:00:00,159.32,159.6,159.14,159.51,75338.0,159.32,159.6,159.14,159.51,75338.0
2020-02-13 09:30:00,158.78,159.86,158.27,159.13,25968.0,158.78,159.86,158.27,159.13,25968.0
2020-02-13 10:00:00,159.38,160.57,159.04,160.45,65196.0,159.38,160.57,159.04,160.45,65196.0
2020-02-13 11:00:00,160.39,161.19,160.37,161.18,60090.0,160.39,161.19,160.37,161.18,60090.0
2020-02-13 12:00:00,161.18,161.58,161.09,161.19,32900.0,161.18,161.58,161.09,161.19,32900.0
2020-02-13 13:00:00,161.15,161.93,161.11,161.8,36456.0,161.15,161.93,161.11,161.8,36456.0
2020-02-13 14:00:00,161.89,161.93,161.36,161.55,48773.0,161.89,161.93,161.36,161.55,48773.0
2020-02-13 15:00:00,161.61,161.66,161.23,161.4,83979.0,161.61,161.66,161.23,161.4,83979.0
2020-02-14 09:30:00,162.01,163.51,162.01,162.58,41330.0,162.01,163.51,162.01,162.58,41330.0
2020-02-14 10:00:00,162.68,164.1,162.68,163.67,66115.0,162.68,164.1,162.68,163.67,66115.0
2020-02-14 11:00:00,163.67,164.09,163.26,163.34,64012.0,163.67,164.09,163.26,163.34,64012.0
2020-02-14 12:00:00,163.38,163.66,163.26,163.37,31890.0,163.38,163.66,163.26,163.37,31890.0
2020-02-14 13:00:00,163.32,163.44,162.78,162.84,42127.0,163.32,163.44,162.78,162.84,42127.0
2020-02-14 14:00:00,162.84,163.38,162.73,163.12,44011.0,162.84,163.38,162.73,163.12,44011.0
2020-02-14 15:00:00,163.13,163.47,162.83,163.37,110053.0,163.13,163.47,162.83,163.37,110053.0
2020-02-18 09:30:00,164.01,164.49,162.54,164.39,61008.0,164.01,164.49,162.54,164.39,61008.0
2020-02-18 10:00:00,164.38,164.46,163.65,163.66,77517.0,164.38,164.46,163.65,163.66,77517.0
2020-02-18 11:00:00,163.67,163.89,163.14,163.2,67982.0,163.67,163.89,163.14,163.2,67982.0
2020-02-18 12:00:00,163.23,163.28,162.38,162.97,47024.0,163.23,163.28,162.38,162.97,47024.0
2020-02-18 13:00:00,162.97,162.98,162.38,162.63,55347.0,162.97,162.98,162.38,162.63,55347.0
2020-02-18 14:00:00,162.65,163.09,162.59,162.8,65664.0,162.65,163.09,162.59,162.8,65664.0
2020-02-18 15:00:00,162.81,163.14,162.65,162.9,138325.0,162.81,163.14,162.65,162.9,138325.0
2020-02-19 09:30:00,165.26,166.34,164.99,165.41,86421.0,165.26,166.34,164.99,165.41,86421.0
2020-02-19 10:00:00,165.34,166.18,164.97,165.86,114984.0,165.34,166.18,164.97,165.86,114984.0
2020-02-19 11:00:00,165.89,166.75,165.66,166.44,68555.0,165.89,166.75,165.66,166.44,68555.0
2020-02-19 12:00:00,166.5,166.87,165.83,166.12,85142.0,166.5,166.87,165.83,166.12,85142.0
2020-02-19 13:00:00,166.2,166.45,165.88,166.18,121357.0,166.2,166.45,165.88,166.18,121357.0
2020-02-19 14:00:00,166.21,166.86,165.87,166.5,140979.0,166.21,166.86,165.87,166.5,140979.0
2020-02-19 15:00:00,166.51,166.58,164.52,165.12,473235.0,166.51,166.58,164.52,165.12,473235.0
2020-02-20 09:30:00,159.06,160.5,156.65,159.39,575067.0,159.06,160.5,156.65,159.39,575067.0
2020-02-20 10:00:00,159.5,160.13,156.91,157.38,677654.0,159.5,160.13,156.91,157.38,677654.0
2020-02-20 11:00:00,157.41,157.51,152.5,154.04,540765.0,157.41,157.51,152.5,154.04,540765.0
2020-02-20 12:00:00,153.98,154.52,151.35,151.71,281103.0,153.98,154.52,151.35,151.71,281103.0
2020-02-20 13:00:00,151.71,154.35,151.05,154.05,459014.0,151.71,154.35,151.05,154.05,459014.0
2020-02-20 14:00:00,154.07,154.75,153.61,153.61,236013.0,154.07,154.75,153.61,153.61,236013.0
2020-02-20 15:00:00,153.64,155.92,153.08,155.15,506577.0,153.64,155.92,153.08,155.15,506577.0
2020-02-21 09:30:00,153.52,154.24,149.74,150.84,277694.0,153.52,154.24,149.74,150.84,277694.0
2020-02-21 10:00:00,150.92,151.24,149.77,150.36,237431.0,150.92,151.24,149.77,150.36,237431.0
2020-02-21 11:00:00,150.44,150.63,149.42,149.58,233403.0,150.44,150.63,149.42,149.58,233403.0
2020-02-21 12:00:00,149.59,150.25,149.41,149.89,178413.0,149.59,150.25,149.41,149.89,178413.0
2020-02-21 13:00:00,149.86,150.05,148.59,148.93,163826.0,149.86,150.05,148.59,148.93,163826.0
2020-02-21 14:00:00,148.93,149.28,148.31,148.93,170899.0,148.93,149.28,148.31,148.93,170899.0
2020-02-21 15:00:00,148.86,149.59,148.16,149.34,601734.0,148.86,149.59,148.16,149.34,601734.0
2020-02-24 09:30:00,144.97,146.93,141.3,145.55,239635.0,144.97,146.93,141.3,145.55,239635.0
2020-02-24 10:00:00,145.32,146.49,144.12,145.7,262966.0,145.32,146.49,144.12,145.7,262966.0
2020-02-24 11:00:00,145.66,145.76,144.44,144.75,180214.0,145.66,145.76,144.44,144.75,180214.0
2020-02-24 12:00:00,144.68,145.15,144.05,144.98,153062.0,144.68,145.15,144.05,144.98,153062.0
2020-02-24 13:00:00,144.89,145.14,143.86,144.66,78686.0,144.89,145.14,143.86,144.66,78686.0
2020-02-24 14:00:00,144.72,145.95,144.11,145.75,143622.0,144.72,145.95,144.11,145.75,143622.0
2020-02-24 15:00:00,145.83,146.34,145.12,145.97,658480.0,145.83,146.34,145.12,145.97,658480.0
2020-02-25 09:30:00,147.56,148.03,145.58,147.58,172152.0,147.56,148.03,145.58,147.58,172152.0
2020-02-25 10:00:00,147.42,147.48,144.0,144.74,254996.0,147.42,147.48,144.0,144.74,254996.0
2020-02-25 11:00:00,144.72,145.35,143.39,145.12,135044.0,144.72,145.35,143.39,145.12,135044.0
2020-02-25 12:00:00,145.14,145.39,143.77,143.91,75559.0,145.14,145.39,143.77,143.91,75559.0
2020-02-25 13:00:00,143.82,144.54,143.06,143.1,87362.0,143.82,144.54,143.06,143.1,87362.0
2020-02-25 14:00:00,143.12,143.34,141.81,142.89,169544.0,143.12,143.34,141.81,142.89,169544.0
2020-02-25 15:00:00,143.05,143.86,141.56,142.17,447133.0,143.05,143.86,141.56,142.17,447133.0
2020-02-26 09:30:00,142.85,145.29,142.7,144.65,100073.0,142.85,145.29,142.7,144.65,100073.0
2020-02-26 10:00:00,144.55,145.83,143.87,145.53,142050.0,144.55,145.83,143.87,145.53,142050.0
2020-02-26 11:00:00,145.48,145.65,144.21,144.24,102792.0,145.48,145.65,144.21,144.24,102792.0
2020-02-26 12:00:00,144.29,144.29,142.54,143.63,88241.0,144.29,144.29,142.54,143.63,88241.0
2020-02-26 13:00:00,143.65,143.99,141.1,141.52,125792.0,143.65,143.99,141.1,141.52,125792.0
2020-02-26 14:00:00,141.61,142.4,141.22,141.76,239513.0,141.61,142.4,141.22,141.76,239513.0
2020-02-26 15:00:00,141.82,143.16,141.82,142.03,375668.0,141.82,143.16,141.82,142.03,375668.0
2020-02-27 09:30:00,139.84,139.87,137.07,139.29,155081.0,139.84,139.87,137.07,139.29,155081.0
2020-02-27 10:00:00,139.44,139.87,136.12,138.32,153527.0,139.44,139.87,136.12,138.32,153527.0
2020-02-27 11:00:00,138.36,140.8,138.3,140.54,138944.0,138.36,140.8,138.3,140.54,138944.0
2020-02-27 12:00:00,140.32,141.32,139.57,140.95,103988.0,140.32,141.32,139.57,140.95,103988.0
2020-02-27 13:00:00,140.83,141.77,138.79,139.42,119685.0,140.83,141.77,138.79,139.42,119685.0
2020-02-27 14:00:00,139.5,139.84,138.56,138.76,148460.0,139.5,139.84,138.56,138.76,148460.0
2020-02-27 15:00:00,138.79,139.61,136.81,136.81,280860.0,138.79,139.61,136.81,136.81,280860.0
2020-02-28 09:30:00,131.51,135.29,131.51,132.22,141370.0,131.51,135.29,131.51,132.22,141370.0
2020-02-28 10:00:00,132.05,134.2,131.75,134.1,159182.0,132.05,134.2,131.75,134.1,159182.0
2020-02-28 11:00:00,134.02,137.17,132.79,135.2,211531.0,134.02,137.17,132.79,135.2,211531.0
2020-02-28 12:00:00,135.09,137.2,134.46,136.93,146956.0,135.09,137.2,134.46,136.93,146956.0
2020-02-28 13:00:00,136.99,137.38,134.65,135.51,166903.0,136.99,137.38,134.65,135.51,166903.0
2020-02-28 14:00:00,135.42,138.05,135.18,136.66,283348.0,135.42,138.05,135.18,136.66,283348.0
2020-02-28 15:00:00,136.73,138.07,134.68,137.93,550709.0,136.73,138.07,134.68,137.93,550709.0
2020-03-02 09:30:00,137.96,139.57,136.8,137.03,88473.0,137.96,139.57,136.8,137.03,88473.0
2020-03-02 10:00:00,136.97,137.65,135.41,136.82,123422.0,136.97,137.65,135.41,136.82,123422.0
2020-03-02 11:00:00,136.76,139.04,136.59,138.9,163836.0,136.76,139.04,136.59,138.9,163836.0
2020-03-02 12:00:00,138.97,139.17,138.02,139.13,85302.0,138.97,139.17,138.02,139.13,85302.0
2020-03-02 13:00:00,139.15,139.36,137.68,138.3,63345.0,139.15,139.36,137.68,138.3,63345.0
2020-03-02 14:00:00,138.2,138.7,136.7,137.25,97082.0,138.2,138.7,136.7,137.25,97082.0
2020-03-02 15:00:00,137.27,141.73,137.27,141.73,248298.0,137.27,141.73,137.27,141.73,248298.0
2020-03-03 09:30:00,141.22,141.9,139.7,140.41,75396.0,141.22,141.9,139.7,140.41,75396.0
2020-03-03 10:00:00,140.25,144.33,140.25,143.63,167811.0,140.25,144.33,140.25,143.63,167811.0
2020-03-03 11:00:00,143.63,143.78,141.0,143.14,243726.0,143.63,143.78,141.0,143.14,243726.0
2020-03-03 12:00:00,142.98,143.78,141.54,141.96,79806.0,142.98,143.78,141.54,141.96,79806.0
2020-03-03 13:00:00,141.85,141.85,139.79,139.84,196316.0,141.85,141.85,139.79,139.84,196316.0
2020-03-03 14:00:00,139.89,140.32,138.19,140.17,122087.0,139.89,140.32,138.19,140.17,122087.0
2020-03-03 15:00:00,140.03,141.5,139.36,140.09,287904.0,140.03,141.5,139.36,140.09,287904.0
2020-03-04 09:30:00,142.59,143.78,141.84,142.88,87397.0,142.59,143.78,141.84,142.88,87397.0
2020-03-04 10:00:00,142.9,143.44,141.62,142.39,95373.0,142.9,143.44,141.62,142.39,95373.0
2020-03-04 11:00:00,142.42,143.06,142.0,142.86,103286.0,142.42,143.06,142.0,142.86,103286.0
2020-03-04 12:00:00,142.79,143.36,142.64,143.33,54589.0,142.79,143.36,142.64,143.33,54589.0
2020-03-04 13:00:00,143.49,144.18,143.26,143.33,82591.0,143.49,144.18,143.26,143.33,82591.0
2020-03-04 14:00:00,143.39,144.61,143.12,144.48,111447.0,143.39,144.61,143.12,144.48,111447.0
2020-03-04 15:00:00,144.51,146.96,144.49,146.82,349343.0,144.51,146.96,144.49,146.82,349343.0
2020-03-05 09:30:00,141.27,144.31,141.27,143.21,58620.0,141.27,144.31,141.27,143.21,58620.0
2020-03-05 10:00:00,143.42,144.73,142.65,144.17,47778.0,143.42,144.73,142.65,144.17,47778.0
2020-03-05 11:00:00,144.31,145.32,143.18,143.24,60711.0,144.31,145.32,143.18,143.24,60711.0
2020-03-05 12:00:00,143.19,143.37,141.43,141.91,81283.0,143.19,143.37,141.43,141.91,81283.0
2020-03-05 13:00:00,141.91,142.69,141.86,142.18,107732.0,141.91,142.69,141.86,142.18,107732.0
2020-03-05 14:00:00,142.13,142.73,141.51,142.27,89612.0,142.13,142.73,141.51,142.27,89612.0
2020-03-05 15:00:00,142.31,143.16,141.31,142.64,246634.0,142.31,143.16,141.31,142.64,246634.0
2020-03-06 09:30:00,136.54,138.82,136.05,137.64,112617.0,136.54,138.82,136.05,137.64,112617.0
2020-03-06 10:00:00,137.75,139.76,136.68,138.67,74800.0,137.75,139.76,136.68,138.67,74800.0
2020-03-06 11:00:00,138.79,138.79,136.49,136.53,51531.0,138.79,138.79,136.49,136.53,51531.0
2020-03-06 12:00:00,136.72,137.2,135.78,136.22,96024.0,136.72,137.2,135.78,136.22,96024.0
2020-03-06 13:00:00,136.22,136.77,135.04,135.24,67360.0,136.22,136.77,135.04,135.24,67360.0
2020-03-06 14:00:00,135.11,135.47,134.04,134.35,64159.0,135.11,135.47,134.04,134.35,64159.0
2020-03-06 15:00:00,134.21,138.45,133.71,137.85,271124.0,134.21,138.45,133.71,137.85,271124.0
2020-03-09 09:30:00,128.11,130.89,126.0,129.96,79869.0,128.11,130.89,126.0,129.96,79869.0
2020-03-09 10:00:00,130.4,131.26,128.74,128.84,206048.0,130.4,131.26,128.74,128.84,206048.0
2020-03-09 11:00:00,128.86,131.7,128.47,131.13,123701.0,128.86,131.7,128.47,131.13,123701.0
2020-03-09 12:00:00,131.06,132.67,130.6,131.3,127470.0,131.06,132.67,130.6,131.3,127470.0
2020-03-09 13:00:00,131.22,131.57,129.14,129.19,107924.0,131.22,131.57,129.14,129.19,107924.0
2020-03-09 14:00:00,129.24,130.22,127.85,129.18,131962.0,129.24,130.22,127.85,129.18,131962.0
2020-03-09 15:00:00,129.21,130.57,127.48,127.48,313762.0,129.21,130.57,127.48,127.48,313762.0
2020-03-10 09:30:00,131.39,131.97,129.53,130.92,106237.0,131.39,131.97,129.53,130.92,106237.0
2020-03-10 10:00:00,130.65,131.8,130.29,130.73,118066.0,130.65,131.8,130.29,130.73,118066.0
2020-03-10 11:00:00,130.71,131.64,128.07,129.07,131906.0,130.71,131.64,128.07,129.07,131906.0
2020-03-10 12:00:00,129.18,130.95,129.18,130.4,68354.0,129.18,130.95,129.18,130.4,68354.0
2020-03-10 13:00:00,130.23,131.58,129.38,129.41,65559.0,130.23,131.58,129.38,129.41,65559.0
2020-03-10 14:00:00,129.39,132.52,128.74,132.16,76600.0,129.39,132.52,128.74,132.16,76600.0
2020-03-10 15:00:00,132.56,135.29,132.2,135.27,336340.0,132.56,135.29,132.2,135.27,336340.0
2020-03-11 09:30:00,131.55,133.91,130.35,133.79,109469.0,131.55,133.91,130.35,133.79,109469.0
2020-03-11 10:00:00,133.78,135.33,131.89,132.22,175343.0,133.78,135.33,131.89,132.22,175343.0
2020-03-11 11:00:00,132.28,132.91,130.88,131.38,71310.0,132.28,132.91,130.88,131.38,71310.0
2020-03-11 12:00:00,131.34,132.35,130.72,131.28,88583.0,131.34,132.35,130.72,131.28,88583.0
2020-03-11 13:00:00,131.23,132.02,130.6,131.59,152200.0,131.23,132.02,130.6,131.59,152200.0
2020-03-11 14:00:00,131.67,131.94,130.36,130.72,161082.0,131.67,131.94,130.36,130.72,161082.0
2020-03-11 15:00:00,130.84,132.54,128.82,131.73,360903.0,130.84,132.54,128.82,131.73,360903.0
2020-03-12 09:30:00,123.12,127.4,120.19,126.92,94434.0,123.12,127.4,120.19,126.92,94434.0
2020-03-12 10:00:00,126.95,127.51,125.04,126.84,125226.0,126.95,127.51,125.04,126.84,125226.0
2020-03-12 11:00:00,126.79,126.91,122.5,122.79,162948.0,126.79,126.91,122.5,122.79,162948.0
2020-03-12 12:00:00,122.92,127.21,121.74,126.91,190435.0,122.92,127.21,121.74,126.91,190435.0
2020-03-12 13:00:00,126.64,129.04,123.31,125.07,145375.0,126.64,129.04,123.31,125.07,145375.0
2020-03-12 14:00:00,125.4,125.62,122.58,122.58,114350.0,125.4,125.62,122.58,122.58,114350.0
2020-03-12 15:00:00,122.63,124.16,119.06,119.14,511975.0,122.63,124.16,119.06,119.14,511975.0
2020-03-13 09:30:00,125.95,126.29,121.23,121.98,137442.0,125.95,126.29,121.23,121.98,137442.0
2020-03-13 10:00:00,122.1,123.37,120.06,120.38,114604.0,122.1,123.37,120.06,120.38,114604.0
2020-03-13 11:00:00,120.27,121.37,116.46,118.79,139375.0,120.27,121.37,116.46,118.79,139375.0
2020-03-13 12:00:00,119.01,122.05,118.0,120.83,108011.0,119.01,122.05,118.0,120.83,108011.0
2020-03-13 13:00:00,120.79,123.68,119.98,123.03,106582.0,120.79,123.68,119.98,123.03,106582.0
2020-03-13 14:00:00,123.0,123.0,120.33,121.97,106324.0,123.0,123.0,120.33,121.97,106324.0
2020-03-13 15:00:00,121.84,129.97,120.7,129.89,466373.0,121.84,129.97,120.7,129.89,466373.0
2020-03-16 09:30:00,112.59,116.05,109.13,114.68,126138.0,112.59,116.05,109.13,114.68,126138.0
2020-03-16 10:00:00,114.98,121.44,112.92,121.19,195825.0,114.98,121.44,112.92,121.19,195825.0
2020-03-16 11:00:00,121.42,125.38,120.81,121.99,184275.0,121.42,125.38,120.81,121.99,184275.0
2020-03-16 12:00:00,122.21,122.7,118.12,118.55,102202.0,122.21,122.7,118.12,118.55,102202.0
2020-03-16 13:00:00,118.68,119.85,117.14,117.41,106920.0,118.68,119.85,117.14,117.41,106920.0
2020-03-16 14:00:00,117.18,118.86,115.09,118.32,173961.0,117.18,118.86,115.09,118.32,173961.0
2020-03-16 15:00:00,118.27,119.11,112.4,112.75,358675.0,118.27,119.11,112.4,112.75,358675.0
2020-03-17 09:30:00,115.02,117.0,111.1,112.1,113755.0,115.02,117.0,111.1,112.1,113755.0
2020-03-17 10:00:00,112.01,116.34,111.13,116.09,142865.0,112.01,116.34,111.13,116.09,142865.0
2020-03-17 11:00:00,116.13,120.65,115.83,118.5,137685.0,116.13,120.65,115.83,118.5,137685.0
2020-03-17 12:00:00,118.65,120.06,116.23,116.89,105261.0,118.65,120.06,116.23,116.89,105261.0
2020-03-17 13:00:00,117.01,117.77,114.07,116.6,100178.0,117.01,117.77,114.07,116.6,100178.0
2020-03-17 14:00:00,116.38,118.55,115.76,116.89,101186.0,116.38,118.55,115.76,116.89,101186.0
2020-03-17 15:00:00,116.66,119.99,115.09,119.62,321876.0,116.66,119.99,115.09,119.62,321876.0
2020-03-18 09:30:00,111.89,114.34,110.85,113.51,68380.0,111.89,114.34,110.85,113.51,68380.0
2020-03-18 10:00:00,113.21,114.49,109.37,109.62,113497.0,113.21,114.49,109.37,109.62,113497.0
2020-03-18 11:00:00,109.58,114.2,108.52,114.14,122174.0,109.58,114.2,108.52,114.14,122174.0
2020-03-18 12:00:00,113.95,114.87,112.38,112.93,132362.0,113.95,114.87,112.38,112.93,132362.0
2020-03-18 13:00:00,112.75,115.68,110.77,111.21,141985.0,112.75,115.68,110.77,111.21,141985.0
2020-03-18 14:00:00,111.3,113.36,110.42,113.19,108744.0,111.3,113.36,110.42,113.19,108744.0
2020-03-18 15:00:00,113.62,114.91,109.08,114.23,408319.0,113.62,114.91,109.08,114.23,408319.0
2020-03-19 09:30:00,113.92,113.97,108.79,113.56,62933.0,113.92,113.97,108.79,113.56,62933.0
2020-03-19 10:00:00,113.55,114.63,111.38,112.8,63380.0,113.55,114.63,111.38,112.8,63380.0
2020-03-19 11:00:00,112.75,114.99,110.24,113.31,81011.0,112.75,114.99,110.24,113.31,81011.0
2020-03-19 12:00:00,113.54,114.75,111.3,114.01,81734.0,113.54,114.75,111.3,114.01,81734.0
2020-03-19 13:00:00,114.13,115.1,113.25,114.35,70517.0,114.13,115.1,113.25,114.35,70517.0
2020-03-19 14:00:00,114.48,116.0,113.14,115.21,115799.0,114.48,116.0,113.14,115.21,115799.0
2020-03-19 15:00:00,115.21,117.3,114.33,114.99,358724.0,115.21,117.3,114.33,114.99,358724.0
2020-03-20 09:30:00,116.6,118.92,115.06,116.63,188989.0,116.6,118.92,115.06,116.63,188989.0
2020-03-20 10:00:00,116.71,119.56,115.93,119.06,68671.0,116.71,119.56,115.93,119.06,68671.0
2020-03-20 11:00:00,118.83,119.02,114.45,115.02,120665.0,118.83,119.02,114.45,115.02,120665.0
2020-03-20 12:00:00,115.0,115.38,110.52,113.53,128161.0,115.0,115.38,110.52,113.53,128161.0
2020-03-20 13:00:00,113.44,114.89,111.9,112.88,94827.0,113.44,114.89,111.9,112.88,94827.0
2020-03-20 14:00:00,113.3,113.8,109.21,110.12,149828.0,113.3,113.8,109.21,110.12,149828.0
2020-03-20 15:00:00,110.12,113.0,109.28,109.72,300658.0,110.12,113.0,109.28,109.72,300658.0
2020-03-23 09:30:00,110.35,110.39,104.9,110.34,112102.0,110.35,110.39,104.9,110.34,112102.0
2020-03-23 10:00:00,110.7,112.48,107.78,108.22,95170.0,110.7,112.48,107.78,108.22,95170.0
2020-03-23 11:00:00,108.09,109.2,106.36,107.57,91413.0,108.09,109.2,106.36,107.57,91413.0
2020-03-23 12:00:00,107.6,111.27,106.55,110.08,71725.0,107.6,111.27,106.55,110.08,71725.0
2020-03-23 13:00:00,110.26,111.21,106.62,106.96,159838.0,110.26,111.21,106.62,106.96,159838.0
2020-03-23 14:00:00,107.05,109.54,106.15,107.17,106060.0,107.05,109.54,106.15,107.17,106060.0
2020-03-23 15:00:00,107.22,109.29,105.64,108.14,238935.0,107.22,109.29,105.64,108.14,238935.0
2020-03-24 09:30:00,114.28,120.47,114.01,115.61,74768.0,114.28,120.47,114.01,115.61,74768.0
2020-03-24 10:00:00,115.61,117.83,114.73,117.83,130143.0,115.61,117.83,114.73,117.83,130143.0
2020-03-24 11:00:00,117.59,119.99,116.81,119.65,96757.0,117.59,119.99,116.81,119.65,96757.0
2020-03-24 12:00:00,119.98,121.47,118.91,119.59,92778.0,119.98,121.47,118.91,119.59,92778.0
2020-03-24 13:00:00,119.52,119.79,117.59,117.95,115892.0,119.52,119.79,117.59,117.95,115892.0
2020-03-24 14:00:00,117.93,119.37,116.81,118.81,144481.0,117.93,119.37,116.81,118.81,144481.0
2020-03-24 15:00:00,118.83,121.46,118.04,120.6,322607.0,118.83,121.46,118.04,120.6,322607.0
2020-03-25 09:30:00,119.99,122.45,118.92,119.91,50206.0,119.99,122.45,118.92,119.91,50206.0
2020-03-25 10:00:00,119.86,120.54,117.9,120.36,77241.0,119.86,120.54,117.9,120.36,77241.0
2020-03-25 11:00:00,120.42,120.96,118.74,119.49,95046.0,120.42,120.96,118.74,119.49,95046.0
2020-03-25 12:00:00,119.42,122.0,119.33,121.74,103611.0,119.42,122.0,119.33,121.74,103611.0
2020-03-25 13:00:00,121.74,125.27,121.38,124.19,103040.0,121.74,125.27,121.38,124.19,103040.0
2020-03-25 14:00:00,124.44,124.55,122.06,124.49,77865.0,124.44,124.55,122.06,124.49,77865.0
2020-03-25 15:00:00,124.22,125.63,121.01,121.14,253094.0,124.22,125.63,121.01,121.14,253094.0
2020-03-26 09:30:00,122.24,124.93,121.56,123.31,41110.0,122.24,124.93,121.56,123.31,41110.0
2020-03-26 10:00:00,123.94,127.45,123.3,124.92,105317.0,123.94,127.45,123.3,124.92,105317.0
2020-03-26 11:00:00,124.91,125.02,123.11,123.99,58723.0,124.91,125.02,123.11,123.99,58723.0
2020-03-26 12:00:00,124.15,124.63,122.33,123.86,109683.0,124.15,124.63,122.33,123.86,109683.0
2020-03-26 13:00:00,123.82,124.37,122.45,124.0,75226.0,123.82,124.37,122.45,124.0,75226.0
2020-03-26 14:00:00,124.18,126.07,123.66,125.68,57252.0,124.18,126.07,123.66,125.68,57252.0
2020-03-26 15:00:00,125.53,128.34,124.9,127.96,268490.0,125.53,128.34,124.9,127.96,268490.0
2020-03-27 09:30:00,123.93,124.6,121.38,121.63,48811.0,123.93,124.6,121.38,121.63,48811.0
2020-03-27 10:00:00,121.56,122.28,120.17,121.27,69216.0,121.56,122.28,120.17,121.27,69216.0
2020-03-27 11:00:00,121.4,123.43,121.14,121.23,52259.0,121.4,123.43,121.14,121.23,52259.0
2020-03-27 12:00:00,121.28,123.8,120.94,123.8,67601.0,121.28,123.8,120.94,123.8,67601.0
2020-03-27 13:00:00,123.74,125.8,123.52,124.84,81491.0,123.74,125.8,123.52,124.84,81491.0
2020-03-27 14:00:00,124.84,126.17,124.43,126.12,77039.0,124.84,126.17,124.43,126.12,77039.0
2020-03-27 15:00:00,126.16,128.35,124.08,124.37,300913.0,126.16,128.35,124.08,124.37,300913.0
2020-03-30 09:30:00,125.7,127.94,124.55,126.59,69482.0,125.7,127.94,124.55,126.59,69482.0
2020-03-30 10:00:00,126.59,127.1,125.01,125.43,84219.0,126.59,127.1,125.01,125.43,84219.0
2020-03-30 11:00:00,125.42,126.68,125.07,125.37,119007.0,125.42,126.68,125.07,125.37,119007.0
2020-03-30 12:00:00,125.36,126.89,124.42,126.58,65152.0,125.36,126.89,124.42,126.58,65152.0
2020-03-30 13:00:00,126.51,129.1,126.08,128.35,102120.0,126.51,129.1,126.08,128.35,102120.0
2020-03-30 14:00:00,128.3,128.75,127.58,128.16,97984.0,128.3,128.75,127.58,128.16,97984.0
2020-03-30 15:00:00,128.27,130.46,128.1,129.23,287955.0,128.27,130.46,128.1,129.23,287955.0
2020-03-31 09:30:00,128.23,129.77,126.72,127.72,78515.0,128.23,129.77,126.72,127.72,78515.0
2020-03-31 10:00:00,127.44,129.36,127.44,128.97,129279.0,127.44,129.36,127.44,128.97,129279.0
2020-03-31 11:00:00,128.99,131.0,128.6,129.72,114158.0,128.99,131.0,128.6,129.72,114158.0
2020-03-31 12:00:00,129.68,130.11,128.7,128.7,133116.0,129.68,130.11,128.7,128.7,133116.0
2020-03-31 13:00:00,128.82,130.51,128.42,130.43,78343.0,128.82,130.51,128.42,130.43,78343.0
2020-03-31 14:00:00,130.55,130.55,129.44,129.56,100131.0,130.55,130.55,129.44,129.56,100131.0
2020-03-31 15:00:00,129.72,130.07,128.05,128.82,428546.0,129.72,130.07,128.05,128.82,428546.0
2020-04-01 09:30:00,122.69,126.05,122.51,125.19,99953.0,122.69,126.05,122.51,125.19,99953.0
2020-04-01 10:00:00,125.47,127.09,124.66,126.78,107670.0,125.47,127.09,124.66,126.78,107670.0
2020-04-01 11:00:00,126.7,127.81,126.22,126.88,109254.0,126.7,127.81,126.22,126.88,109254.0
2020-04-01 12:00:00,126.92,126.92,125.72,125.92,104738.0,126.92,126.92,125.72,125.92,104738.0
2020-04-01 13:00:00,125.87,126.46,125.56,126.13,118111.0,125.87,126.46,125.56,126.13,118111.0
2020-04-01 14:00:00,126.18,126.57,125.22,125.62,96136.0,126.18,126.57,125.22,125.62,96136.0
2020-04-01 15:00:00,125.67,126.55,124.52,125.98,357103.0,125.67,126.55,124.52,125.98,357103.0
2020-04-02 09:30:00,125.21,128.03,124.0,126.36,58024.0,125.21,128.03,124.0,126.36,58024.0
2020-04-02 10:00:00,126.27,128.0,125.8,126.92,77300.0,126.27,128.0,125.8,126.92,77300.0
2020-04-02 11:00:00,126.66,127.66,126.34,127.31,189856.0,126.66,127.66,126.34,127.31,189856.0
2020-04-02 12:00:00,127.43,127.88,126.65,126.87,78677.0,127.43,127.88,126.65,126.87,78677.0
2020-04-02 13:00:00,126.87,127.61,126.68,126.97,163146.0,126.87,127.61,126.68,126.97,163146.0
2020-04-02 14:00:00,126.97,127.56,126.13,126.78,227736.0,126.97,127.56,126.13,126.78,227736.0
2020-04-02 15:00:00,126.78,128.79,125.94,128.65,459487.0,126.78,128.79,125.94,128.65,459487.0
2020-04-03 09:30:00,127.86,128.43,126.58,127.78,26635.0,127.86,128.43,126.58,127.78,26635.0
2020-04-03 10:00:00,128.1,128.64,126.48,127.21,41835.0,128.1,128.64,126.48,127.21,41835.0
2020-04-03 11:00:00,127.3,127.69,126.08,126.34,27325.0,127.3,127.69,126.08,126.34,27325.0
2020-04-03 12:00:00,126.49,126.62,125.12,125.21,42764.0,126.49,126.62,125.12,125.21,42764.0
2020-04-03 13:00:00,125.24,125.68,124.15,124.73,27821.0,125.24,125.68,124.15,124.73,27821.0
2020-04-03 14:00:00,124.64,125.48,123.94,125.25,31725.0,124.64,125.48,123.94,125.25,31725.0
2020-04-03 15:00:00,125.2,125.56,124.06,124.67,135140.0,125.2,125.56,124.06,124.67,135140.0
2020-04-06 09:30:00,130.21,131.1,129.11,130.51,76415.0,130.21,131.1,129.11,130.51,76415.0
2020-04-06 10:00:00,130.6,130.96,129.45,129.74,71710.0,130.6,130.96,129.45,129.74,71710.0
2020-04-06 11:00:00,129.83,132.4,129.82,132.0,103390.0,129.83,132.4,129.82,132.0,103390.0
2020-04-06 12:00:00,131.98,132.97,131.75,132.77,55052.0,131.98,132.97,131.75,132.77,55052.0
2020-04-06 13:00:00,132.89,133.39,132.47,133.19,37981.0,132.89,133.39,132.47,133.19,37981.0
2020-04-06 14:00:00,133.06,133.14,132.22,132.99,29862.0,133.06,133.14,132.22,132.99,29862.0
2020-04-06 15:00:00,132.94,136.56,132.77,135.86,224002.0,132.94,136.56,132.77,135.86,224002.0
2020-04-07 09:30:00,138.19,140.77,137.0,138.53,76321.0,138.19,140.77,137.0,138.53,76321.0
2020-04-07 10:00:00,138.2,138.74,136.64,136.85,141020.0,138.2,138.74,136.64,136.85,141020.0
2020-04-07 11:00:00,136.95,138.95,136.51,138.11,90522.0,136.95,138.95,136.51,138.11,90522.0
2020-04-07 12:00:00,138.23,139.83,138.23,138.85,57876.0,138.23,139.83,138.23,138.85,57876.0
2020-04-07 13:00:00,138.88,139.13,138.38,138.51,54549.0,138.88,139.13,138.38,138.51,54549.0
2020-04-07 14:00:00,138.53,138.64,136.19,136.52,54894.0,138.53,138.64,136.19,136.52,54894.0
2020-04-07 15:00:00,136.52,137.66,135.34,135.51,166403.0,136.52,137.66,135.34,135.51,166403.0
2020-04-08 09:30:00,136.66,139.31,135.52,135.84,24637.0,136.66,139.31,135.52,135.84,24637.0
2020-04-08 10:00:00,135.83,136.91,135.28,136.6,25838.0,135.83,136.91,135.28,136.6,25838.0
2020-04-08 11:00:00,136.7,138.0,136.36,137.37,26234.0,136.7,138.0,136.36,137.37,26234.0
2020-04-08 12:00:00,137.08,138.4,136.79,137.84,31132.0,137.08,138.4,136.79,137.84,31132.0
2020-04-08 13:00:00,137.85,138.16,137.25,137.47,30763.0,137.85,138.16,137.25,137.47,30763.0
2020-04-08 14:00:00,137.52,138.59,137.33,138.15,41474.0,137.52,138.59,137.33,138.15,41474.0
2020-04-08 15:00:00,138.07,139.63,137.91,138.64,142756.0,138.07,139.63,137.91,138.64,142756.0
2020-04-09 09:30:00,139.68,141.03,138.32,141.0,46464.0,139.68,141.03,138.32,141.0,46464.0
2020-04-09 10:00:00,140.98,140.99,137.82,138.83,127055.0,140.98,140.99,137.82,138.83,127055.0
2020-04-09 11:00:00,138.91,140.22,138.26,139.55,48094.0,138.91,140.22,138.26,139.55,48094.0
2020-04-09 12:00:00,139.78,139.96,138.9,139.17,63515.0,139.78,139.96,138.9,139.17,63515.0
2020-04-09 13:00:00,139.26,139.49,138.36,138.36,98876.0,139.26,139.49,138.36,138.36,98876.0
2020-04-09 14:00:00,138.36,138.49,136.9,137.14,102259.0,138.36,138.49,136.9,137.14,102259.0
2020-04-09 15:00:00,137.31,137.45,136.1,136.56,171630.0,137.31,137.45,136.1,136.56,171630.0
2020-04-13 09:30:00,133.85,135.65,133.26,134.44,92826.0,133.85,135.65,133.26,134.44,92826.0
2020-04-13 10:00:00,134.12,136.58,134.11,135.66,57082.0,134.12,136.58,134.11,135.66,57082.0
2020-04-13 11:00:00,135.61,135.78,134.94,135.62,38300.0,135.61,135.78,134.94,135.62,38300.0
2020-04-13 12:00:00,135.47,136.91,135.43,136.73,31866.0,135.47,136.91,135.43,136.73,31866.0
2020-04-13 13:00:00,136.61,138.11,136.5,137.74,41987.0,136.61,138.11,136.5,137.74,41987.0
2020-04-13 14:00:00,137.83,138.82,137.02,138.55,46202.0,137.83,138.82,137.02,138.55,46202.0
2020-04-13 15:00:00,138.55,140.52,137.98,140.11,224132.0,138.55,140.52,137.98,140.11,224132.0
2020-04-14 09:30:00,142.2,144.16,142.03,143.99,58988.0,142.2,144.16,142.03,143.99,58988.0
2020-04-14 10:00:00,144.14,144.2,142.62,143.34,48784.0,144.14,144.2,142.62,143.34,48784.0
2020-04-14 11:00:00,143.41,145.23,143.08,145.03,55511.0,143.41,145.23,143.08,145.03,55511.0
2020-04-14 12:00:00,144.99,146.3,144.44,145.81,84570.0,144.99,146.3,144.44,145.81,84570.0
2020-04-14 13:00:00,145.76,147.3,145.69,146.99,63476.0,145.76,147.3,145.69,146.99,63476.0
2020-04-14 14:00:00,146.97,147.24,146.22,146.6,87228.0,146.97,147.24,146.22,146.6,87228.0
2020-04-14 15:00:00,146.54,147.83,146.19,147.43,253233.0,146.54,147.83,146.19,147.43,253233.0
2020-04-15 09:30:00,145.17,146.79,144.28,146.75,59392.0,145.17,146.79,144.28,146.75,59392.0
2020-04-15 10:00:00,146.5,147.89,146.02,147.77,63645.0,146.5,147.89,146.02,147.77,63645.0
2020-04-15 11:00:00,147.77,147.82,146.42,146.55,84627.0,147.77,147.82,146.42,146.55,84627.0
2020-04-15 12:00:00,146.61,147.1,146.4,146.72,32971.0,146.61,147.1,146.4,146.72,32971.0
2020-04-15 13:00:00,146.67,147.14,146.4,146.61,35423.0,146.67,147.14,146.4,146.61,35423.0
2020-04-15 14:00:00,146.8,147.75,146.73,147.52,44573.0,146.8,147.75,146.73,147.52,44573.0
2020-04-15 15:00:00,147.5,147.55,145.18,146.28,220822.0,147.5,147.55,145.18,146.28,220822.0
2020-04-16 09:30:00,147.09,149.8,147.03,149.41,69325.0,147.09,149.8,147.03,149.41,69325.0
2020-04-16 10:00:00,149.28,150.8,148.51,150.12,93111.0,149.28,150.8,148.51,150.12,93111.0
2020-04-16 11:00:00,150.12,151.45,149.86,151.16,70105.0,150.12,151.45,149.86,151.16,70105.0
2020-04-16 12:00:00,151.18,151.31,149.25,150.25,124010.0,151.18,151.31,149.25,150.25,124010.0
2020-04-16 13:00:00,150.17,150.93,149.65,150.19,136278.0,150.17,150.93,149.65,150.19,136278.0
2020-04-16 14:00:00,150.12,151.95,149.9,151.09,75715.0,150.12,151.95,149.9,151.09,75715.0
2020-04-16 15:00:00,151.08,152.05,150.47,151.95,228079.0,151.08,152.05,150.47,151.95,228079.0
2020-04-17 09:30:00,155.73,155.87,154.16,155.01,178954.0,155.73,155.87,154.16,155.01,178954.0
2020-04-17 10:00:00,155.11,156.09,154.01,154.22,140432.0,155.11,156.09,154.01,154.22,140432.0
2020-04-17 11:00:00,154.08,154.83,153.47,153.72,89407.0,154.08,154.83,153.47,153.72,89407.0
2020-04-17 12:00:00,153.74,154.34,153.16,154.17,74945.0,153.74,154.34,153.16,154.17,74945.0
2020-04-17 13:00:00,154.1,154.51,153.72,154.5,58707.0,154.1,154.51,153.72,154.5,58707.0
2020-04-17 14:00:00,154.5,154.5,153.07,153.72,104603.0,154.5,154.5,153.07,153.72,104603.0
2020-04-17 15:00:00,153.78,155.38,153.67,154.98,307971.0,153.78,155.38,153.67,154.98,307971.0
2020-04-20 09:30:00,151.91,154.54,151.34,154.27,110345.0,151.91,154.54,151.34,154.27,110345.0
2020-04-20 10:00:00,154.32,154.46,152.72,154.09,86620.0,154.32,154.46,152.72,154.09,86620.0
2020-04-20 11:00:00,154.09,154.67,153.56,154.21,58391.0,154.09,154.67,153.56,154.21,58391.0
2020-04-20 12:00:00,154.21,154.62,153.77,154.29,56598.0,154.21,154.62,153.77,154.29,56598.0
2020-04-20 13:00:00,154.3,154.34,153.26,153.3,66524.0,154.3,154.34,153.26,153.3,66524.0
2020-04-20 14:00:00,153.27,153.71,151.64,151.64,57343.0,153.27,153.71,151.64,151.64,57343.0
2020-04-20 15:00:00,151.8,152.33,150.99,151.11,170253.0,151.8,152.33,150.99,151.11,170253.0
2020-04-21 09:30:00,149.25,149.92,147.61,149.2,68927.0,149.25,149.92,147.61,149.2,68927.0
2020-04-21 10:00:00,149.41,149.41,144.56,145.06,62779.0,149.41,149.41,144.56,145.06,62779.0
2020-04-21 11:00:00,144.94,145.57,142.86,144.03,93481.0,144.94,145.57,142.86,144.03,93481.0
2020-04-21 12:00:00,143.79,144.35,143.44,144.0,58026.0,143.79,144.35,143.44,144.0,58026.0
2020-04-21 13:00:00,143.94,145.51,143.91,145.23,61324.0,143.94,145.51,143.91,145.23,61324.0
2020-04-21 14:00:00,145.14,146.16,144.65,145.17,60096.0,145.14,146.16,144.65,145.17,60096.0
2020-04-21 15:00:00,145.31,146.27,144.12,144.96,229947.0,145.31,146.27,144.12,144.96,229947.0
2020-04-22 09:30:00,148.52,149.6,147.01,149.47,46462.0,148.52,149.6,147.01,149.47,46462.0
2020-04-22 10:00:00,149.51,149.51,147.62,147.79,65491.0,149.51,149.51,147.62,147.79,65491.0
2020-04-22 11:00:00,147.83,149.67,147.6,149.5,46637.0,147.83,149.67,147.6,149.5,46637.0
2020-04-22 12:00:00,149.57,149.89,149.03,149.55,44835.0,149.57,149.89,149.03,149.55,44835.0
2020-04-22 13:00:00,149.55,150.18,149.23,149.89,52399.0,149.55,150.18,149.23,149.89,52399.0
2020-04-22 14:00:00,149.97,150.49,149.68,150.17,41284.0,149.97,150.49,149.68,150.17,41284.0
2020-04-22 15:00:00,150.19,151.32,149.84,150.72,240548.0,150.19,151.32,149.84,150.72,240548.0
2020-04-23 09:30:00,149.55,151.36,149.36,150.59,30819.0,149.55,151.36,149.36,150.59,30819.0
2020-04-23 10:00:00,150.84,152.49,150.84,152.3,46213.0,150.84,152.49,150.84,152.3,46213.0
2020-04-23 11:00:00,152.07,152.43,151.53,151.9,41643.0,152.07,152.43,151.53,151.9,41643.0
2020-04-23 12:00:00,151.99,152.78,150.0,151.86,43641.0,151.99,152.78,150.0,151.86,43641.0
2020-04-23 13:00:00,151.88,152.31,150.73,151.11,49742.0,151.88,152.31,150.73,151.11,49742.0
2020-04-23 14:00:00,151.15,152.08,150.77,151.93,72860.0,151.15,152.08,150.77,151.93,72860.0
2020-04-23 15:00:00,151.87,152.5,151.35,151.99,262271.0,151.87,152.5,151.35,151.99,262271.0
2020-04-24 09:30:00,153.25,153.44,150.14,150.6,59710.0,153.25,153.44,150.14,150.6,59710.0
2020-04-24 10:00:00,150.52,152.56,150.52,152.17,68754.0,150.52,152.56,150.52,152.17,68754.0
2020-04-24 11:00:00,152.2,152.43,151.14,151.74,63521.0,152.2,152.43,151.14,151.74,63521.0
2020-04-24 12:00:00,151.71,152.64,151.44,152.64,70089.0,151.71,152.64,151.44,152.64,70089.0
2020-04-24 13:00:00,152.67,152.67,151.69,152.29,58186.0,152.67,152.67,151.69,152.29,58186.0
2020-04-24 14:00:00,152.45,152.56,151.89,152.2,38103.0,152.45,152.56,151.89,152.2,38103.0
2020-04-24 15:00:00,152.13,153.25,151.86,152.98,111236.0,152.13,153.25,151.86,152.98,111236.0
2020-04-27 09:30:00,155.6,155.61,153.97,154.12,29089.0,155.6,155.61,153.97,154.12,29089.0
2020-04-27 10:00:00,154.16,155.0,153.61,153.62,33777.0,154.16,155.0,153.61,153.62,33777.0
2020-04-27 11:00:00,153.53,154.42,153.53,154.25,42349.0,153.53,154.42,153.53,154.25,42349.0
2020-04-27 12:00:00,154.26,154.69,153.96,154.28,39656.0,154.26,154.69,153.96,154.28,39656.0
2020-04-27 13:00:00,154.3,154.43,153.85,154.28,20444.0,154.3,154.43,153.85,154.28,20444.0
2020-04-27 14:00:00,154.38,155.16,154.31,154.79,25286.0,154.38,155.16,154.31,154.79,25286.0
2020-04-27 15:00:00,154.83,154.89,153.98,154.13,78297.0,154.83,154.89,153.98,154.13,78297.0
2020-04-28 09:30:00,155.23,155.9,154.5,155.39,68568.0,155.23,155.9,154.5,155.39,68568.0
2020-04-28 10:00:00,155.3,155.39,153.82,153.93,159805.0,155.3,155.39,153.82,153.93,159805.0
2020-04-28 11:00:00,153.96,154.5,152.98,153.33,95686.0,153.96,154.5,152.98,153.33,95686.0
2020-04-28 12:00:00,153.46,153.47,151.45,152.68,76135.0,153.46,153.47,151.45,152.68,76135.0
2020-04-28 13:00:00,152.81,153.24,152.41,152.89,25569.0,152.81,153.24,152.41,152.89,25569.0
2020-04-28 14:00:00,152.96,153.39,152.37,152.45,36656.0,152.96,153.39,152.37,152.45,36656.0
2020-04-28 15:00:00,152.45,153.15,151.75,151.83,196263.0,152.45,153.15,151.75,151.83,196263.0
2020-04-29 09:30:00,153.44,154.56,152.42,154.2,30956.0,153.44,154.56,152.42,154.2,30956.0
2020-04-29 10:00:00,154.28,155.94,153.91,155.83,51973.0,154.28,155.94,153.91,155.83,51973.0
2020-04-29 11:00:00,155.89,156.68,155.74,156.58,76329.0,155.89,156.68,155.74,156.58,76329.0
2020-04-29 12:00:00,156.54,157.99,156.54,157.77,124248.0,156.54,157.99,156.54,157.77,124248.0
2020-04-29 13:00:00,157.84,157.85,156.93,157.81,64557.0,157.84,157.85,156.93,157.81,64557.0
2020-04-29 14:00:00,157.81,158.05,156.01,157.09,179069.0,157.81,158.05,156.01,157.09,179069.0
2020-04-29 15:00:00,157.05,158.14,157.0,158.02,270889.0,157.05,158.14,157.0,158.02,270889.0
2020-04-30 09:30:00,158.02,158.94,156.95,158.93,60137.0,158.02,158.94,156.95,158.93,60137.0
2020-04-30 10:00:00,158.75,158.96,156.64,157.41,87758.0,158.75,158.96,156.64,157.41,87758.0
2020-04-30 11:00:00,157.49,158.11,157.24,157.49,60936.0,157.49,158.11,157.24,157.49,60936.0
2020-04-30 12:00:00,157.46,157.95,156.73,157.94,45966.0,157.46,157.95,156.73,157.94,45966.0
2020-04-30 13:00:00,157.89,158.35,157.45,157.66,45709.0,157.89,158.35,157.45,157.66,45709.0
2020-04-30 14:00:00,157.66,158.13,157.08,157.19,67395.0,157.66,158.13,157.08,157.19,67395.0
2020-04-30 15:00:00,157.17,158.16,156.74,157.12,392912.0,157.17,158.16,156.74,157.12,392912.0
2020-05-01 09:30:00,153.68,155.49,153.5,153.65,54300.0,153.68,155.49,153.5,153.65,54300.0
2020-05-01 10:00:00,153.71,154.14,151.43,152.47,131171.0,153.71,154.14,151.43,152.47,131171.0
2020-05-01 11:00:00,152.37,152.4,149.15,149.26,136819.0,152.37,152.4,149.15,149.26,136819.0
2020-05-01 12:00:00,149.22,149.52,148.32,148.35,65272.0,149.22,149.52,148.32,148.35,65272.0
2020-05-01 13:00:00,148.35,149.07,148.2,148.92,69009.0,148.35,149.07,148.2,148.92,69009.0
2020-05-01 14:00:00,148.88,149.47,148.7,149.37,54637.0,148.88,149.47,148.7,149.37,54637.0
2020-05-01 15:00:00,149.39,150.05,149.32,149.73,205454.0,149.39,150.05,149.32,149.73,205454.0
2020-05-04 09:30:00,148.92,150.42,147.98,150.27,50019.0,148.92,150.42,147.98,150.27,50019.0
2020-05-04 10:00:00,150.26,150.6,149.34,149.91,41045.0,150.26,150.6,149.34,149.91,41045.0
2020-05-04 11:00:00,149.83,151.85,149.83,151.64,64060.0,149.83,151.85,149.83,151.64,64060.0
2020-05-04 12:00:00,151.56,151.74,150.21,150.24,56852.0,151.56,151.74,150.21,150.24,56852.0
2020-05-04 13:00:00,150.19,151.35,150.19,151.35,42726.0,150.19,151.35,150.19,151.35,42726.0
2020-05-04 14:00:00,151.42,151.44,150.71,151.23,33245.0,151.42,151.44,150.71,151.23,33245.0
2020-05-04 15:00:00,151.16,151.47,150.77,151.08,170686.0,151.16,151.47,150.77,151.08,170686.0
2020-05-05 09:30:00,151.88,153.85,151.61,153.42,40743.0,151.88,153.85,151.61,153.42,40743.0
2020-05-05 10:00:00,153.53,154.0,152.98,153.86,64746.0,153.53,154.0,152.98,153.86,64746.0
2020-05-05 11:00:00,153.77,154.56,153.63,154.55,30562.0,153.77,154.56,153.63,154.55,30562.0
2020-05-05 12:00:00,154.53,154.92,154.24,154.78,39550.0,154.53,154.92,154.24,154.78,39550.0
2020-05-05 13:00:00,154.75,155.16,154.02,154.69,52855.0,154.75,155.16,154.02,154.69,52855.0
2020-05-05 14:00:00,154.65,155.0,154.4,154.97,31117.0,154.65,155.0,154.4,154.97,31117.0
2020-05-05 15:00:00,154.94,155.02,152.99,154.25,130591.0,154.94,155.02,152.99,154.25,130591.0
2020-05-06 09:30:00,155.21,156.23,154.59,155.17,30651.0,155.21,156.23,154.59,155.17,30651.0
2020-05-06 10:00:00,155.41,157.33,155.22,156.79,37313.0,155.41,157.33,155.22,156.79,37313.0
2020-05-06 11:00:00,156.88,157.21,156.61,156.94,46289.0,156.88,157.21,156.61,156.94,46289.0
2020-05-06 12:00:00,156.91,157.44,156.79,157.17,39760.0,156.91,157.44,156.79,157.17,39760.0
2020-05-06 13:00:00,157.25,157.97,156.96,157.84,28790.0,157.25,157.97,156.96,157.84,28790.0
2020-05-06 14:00:00,157.8,157.8,157.12,157.12,27034.0,157.8,157.8,157.12,157.12,27034.0
2020-05-06 15:00:00,157.22,157.46,156.32,156.78,128800.0,157.22,157.46,156.32,156.78,128800.0
2020-05-07 09:30:00,158.0,159.57,157.28,159.09,57879.0,158.0,159.57,157.28,159.09,57879.0
2020-05-07 10:00:00,159.03,159.17,158.09,158.68,55604.0,159.03,159.17,158.09,158.68,55604.0
2020-05-07 11:00:00,158.74,159.64,158.52,159.34,103410.0,158.74,159.64,158.52,159.34,103410.0
2020-05-07 12:00:00,159.34,159.85,159.08,159.71,43828.0,159.34,159.85,159.08,159.71,43828.0
2020-05-07 13:00:00,159.72,160.07,159.41,159.58,61599.0,159.72,160.07,159.41,159.58,61599.0
2020-05-07 14:00:00,159.51,159.57,158.8,159.24,28686.0,159.51,159.57,158.8,159.24,28686.0
2020-05-07 15:00:00,159.29,159.35,157.99,158.95,135718.0,159.29,159.35,157.99,158.95,135718.0
2020-05-08 09:30:00,160.42,161.24,158.68,159.52,51207.0,160.42,161.24,158.68,159.52,51207.0
2020-05-08 10:00:00,159.52,161.16,159.34,160.92,78458.0,159.52,161.16,159.34,160.92,78458.0
2020-05-08 11:00:00,160.92,161.84,160.42,161.82,55621.0,160.92,161.84,160.42,161.82,55621.0
2020-05-08 12:00:00,161.83,161.99,160.66,160.96,51157.0,161.83,161.99,160.66,160.96,51157.0
2020-05-08 13:00:00,161.02,161.02,159.58,159.7,48580.0,161.02,161.02,159.58,159.7,48580.0
2020-05-08 14:00:00,159.63,159.85,159.33,159.55,37063.0,159.63,159.85,159.33,159.55,37063.0
2020-05-08 15:00:00,159.56,160.34,159.49,160.17,101795.0,159.56,160.34,159.49,160.17,101795.0
2020-05-11 09:30:00,158.63,160.5,158.34,159.86,36025.0,158.63,160.5,158.34,159.86,36025.0
2020-05-11 10:00:00,160.02,161.75,159.95,160.82,45522.0,160.02,161.75,159.95,160.82,45522.0
2020-05-11 11:00:00,160.8,161.89,160.67,161.89,31208.0,160.8,161.89,160.67,161.89,31208.0
2020-05-11 12:00:00,161.92,162.01,161.2,161.96,29742.0,161.92,162.01,161.2,161.96,29742.0
2020-05-11 13:00:00,162.02,163.31,161.88,163.16,35795.0,162.02,163.31,161.88,163.16,35795.0
2020-05-11 14:00:00,163.16,163.24,162.42,162.87,39430.0,163.16,163.24,162.42,162.87,39430.0
2020-05-11 15:00:00,162.86,163.21,161.11,161.58,155918.0,162.86,163.21,161.11,161.58,155918.0
2020-05-12 09:30:00,162.72,162.85,159.12,159.48,48182.0,162.72,162.85,159.12,159.48,48182.0
2020-05-12 10:00:00,159.36,161.96,159.19,161.82,46112.0,159.36,161.96,159.19,161.82,46112.0
2020-05-12 11:00:00,161.81,162.05,161.16,161.64,28299.0,161.81,162.05,161.16,161.64,28299.0
2020-05-12 12:00:00,161.63,162.29,161.5,162.26,25888.0,161.63,162.29,161.5,162.26,25888.0
2020-05-12 13:00:00,162.42,162.42,161.19,161.68,27443.0,162.42,162.42,161.19,161.68,27443.0
2020-05-12 14:00:00,161.68,161.68,160.76,161.08,28245.0,161.68,161.68,160.76,161.08,28245.0
2020-05-12 15:00:00,161.07,161.1,158.51,158.63,156021.0,161.07,161.1,158.51,158.63,156021.0
2020-05-13 09:30:00,157.91,159.27,156.6,158.47,33630.0,157.91,159.27,156.6,158.47,33630.0
2020-05-13 10:00:00,158.43,160.89,158.41,158.96,31410.0,158.43,160.89,158.41,158.96,31410.0
2020-05-13 11:00:00,159.04,159.88,156.57,156.78,32456.0,159.04,159.88,156.57,156.78,32456.0
2020-05-13 12:00:00,156.98,157.07,154.66,155.57,51627.0,156.98,157.07,154.66,155.57,51627.0
2020-05-13 13:00:00,155.63,155.69,154.3,154.68,70372.0,155.63,155.69,154.3,154.68,70372.0
2020-05-13 14:00:00,154.58,155.38,154.18,154.2,40526.0,154.58,155.38,154.18,154.2,40526.0
2020-05-13 15:00:00,154.22,156.35,153.98,156.2,165425.0,154.22,156.35,153.98,156.2,165425.0
2020-05-14 09:30:00,155.17,156.18,153.67,154.33,86752.0,155.17,156.18,153.67,154.33,86752.0
2020-05-14 10:00:00,154.3,154.9,153.93,154.57,71170.0,154.3,154.9,153.93,154.57,71170.0
2020-05-14 11:00:00,154.57,156.15,154.46,154.69,65699.0,154.57,156.15,154.46,154.69,65699.0
2020-05-14 12:00:00,154.69,156.26,154.5,156.23,56998.0,154.69,156.26,154.5,156.23,56998.0
2020-05-14 13:00:00,156.24,156.69,155.75,156.02,46208.0,156.24,156.69,155.75,156.02,46208.0
2020-05-14 14:00:00,156.01,156.69,155.56,156.35,50787.0,156.01,156.69,155.56,156.35,50787.0
2020-05-14 15:00:00,156.41,158.0,156.33,157.83,172848.0,156.41,158.0,156.33,157.83,172848.0
2020-05-15 09:30:00,151.58,157.31,151.04,157.15,154516.0,151.58,157.31,151.04,157.15,154516.0
2020-05-15 10:00:00,157.17,158.18,156.29,156.47,185050.0,157.17,158.18,156.29,156.47,185050.0
2020-05-15 11:00:00,156.26,157.24,155.9,157.22,52321.0,156.26,157.24,155.9,157.22,52321.0
2020-05-15 12:00:00,157.2,158.59,157.2,158.21,72572.0,157.2,158.59,157.2,158.21,72572.0
2020-05-15 13:00:00,158.22,159.47,158.22,158.68,75612.0,158.22,159.47,158.22,158.68,75612.0
2020-05-15 14:00:00,158.72,159.53,158.45,158.56,58058.0,158.72,159.53,158.45,158.56,58058.0
2020-05-15 15:00:00,158.68,159.58,158.1,158.76,356344.0,158.68,159.58,158.1,158.76,356344.0
2020-05-18 09:30:00,159.95,161.67,158.77,158.97,70324.0,159.95,161.67,158.77,158.97,70324.0
2020-05-18 10:00:00,158.89,161.12,158.6,161.12,74714.0,158.89,161.12,158.6,161.12,74714.0
2020-05-18 11:00:00,161.14,161.79,160.69,161.18,39614.0,161.14,161.79,160.69,161.18,39614.0
2020-05-18 12:00:00,161.2,161.6,160.78,161.01,27619.0,161.2,161.6,160.78,161.01,27619.0
2020-05-18 13:00:00,161.06,161.9,160.88,161.37,71843.0,161.06,161.9,160.88,161.37,71843.0
2020-05-18 14:00:00,161.27,161.51,160.1,160.13,91278.0,161.27,161.51,160.1,160.13,91278.0
2020-05-18 15:00:00,160.14,160.76,159.74,159.77,147185.0,160.14,160.76,159.74,159.77,147185.0
2020-05-19 09:30:00,160.39,162.35,160.39,161.65,63328.0,160.39,162.35,160.39,161.65,63328.0
2020-05-19 10:00:00,161.64,163.63,161.57,163.25,111574.0,161.64,163.63,161.57,163.25,111574.0
2020-05-19 11:00:00,163.25,163.97,162.58,162.92,121911.0,163.25,163.97,162.58,162.92,121911.0
2020-05-19 12:00:00,162.99,163.06,162.0,162.57,56908.0,162.99,163.06,162.0,162.57,56908.0
2020-05-19 13:00:00,162.48,163.92,162.45,163.6,53232.0,162.48,163.92,162.45,163.6,53232.0
2020-05-19 14:00:00,163.65,164.34,163.01,163.16,74152.0,163.65,164.34,163.01,163.16,74152.0
2020-05-19 15:00:00,163.12,164.01,161.97,162.07,228154.0,163.12,164.01,161.97,162.07,228154.0
2020-05-20 09:30:00,164.26,165.87,164.2,165.39,120072.0,164.26,165.87,164.2,165.39,120072.0
2020-05-20 10:00:00,165.52,166.07,164.69,164.8,103159.0,165.52,166.07,164.69,164.8,103159.0
2020-05-20 11:00:00,164.85,166.4,164.78,166.35,63542.0,164.85,166.4,164.78,166.35,63542.0
2020-05-20 12:00:00,166.39,166.56,165.08,165.53,62390.0,166.39,166.56,165.08,165.53,62390.0
2020-05-20 13:00:00,165.58,166.39,165.57,165.89,52793.0,165.58,166.39,165.57,165.89,52793.0
2020-05-20 14:00:00,165.97,166.67,165.68,166.59,72673.0,165.97,166.67,165.68,166.59,72673.0
2020-05-20 15:00:00,166.57,167.2,165.09,165.75,312549.0,166.57,167.2,165.09,165.75,312549.0
2020-05-21 09:30:00,167.0,169.44,164.86,168.4,121566.0,167.0,169.44,164.86,168.4,121566.0
2020-05-21 10:00:00,168.35,168.49,165.62,167.62,126596.0,168.35,168.49,165.62,167.62,126596.0
2020-05-21 11:00:00,167.47,168.59,165.39,168.03,126868.0,167.47,168.59,165.39,168.03,126868.0
2020-05-21 12:00:00,168.03,168.62,166.91,167.21,104601.0,168.03,168.62,166.91,167.21,104601.0
2020-05-21 13:00:00,167.17,168.27,167.03,167.97,110448.0,167.17,168.27,167.03,167.97,110448.0
2020-05-21 14:00:00,167.88,168.25,166.02,167.01,221690.0,167.88,168.25,166.02,167.01,221690.0
2020-05-21 15:00:00,166.99,168.68,166.98,168.49,280540.0,166.99,168.68,166.98,168.49,280540.0
2020-05-22 09:30:00,169.68,171.1,167.06,170.87,122656.0,169.68,171.1,167.06,170.87,122656.0
2020-05-22 10:00:00,170.88,170.97,169.0,169.83,108372.0,170.88,170.97,169.0,169.83,108372.0
2020-05-22 11:00:00,169.78,170.13,169.1,169.67,74077.0,169.78,170.13,169.1,169.67,74077.0
2020-05-22 12:00:00,169.73,170.63,169.67,170.03,55086.0,169.73,170.63,169.67,170.03,55086.0
2020-05-22 13:00:00,170.12,170.91,170.11,170.45,48350.0,170.12,170.91,170.11,170.45,48350.0
2020-05-22 14:00:00,170.47,171.09,170.34,170.88,59297.0,170.47,171.09,170.34,170.88,59297.0
2020-05-22 15:00:00,170.82,171.47,169.75,171.21,177553.0,170.82,171.47,169.75,171.21,177553.0
2020-05-26 09:30:00,172.23,172.7,170.11,170.81,128912.0,172.23,172.7,170.11,170.81,128912.0
2020-05-26 10:00:00,170.84,171.52,170.16,170.5,89943.0,170.84,171.52,170.16,170.5,89943.0
2020-05-26 11:00:00,170.43,171.24,169.57,170.05,93093.0,170.43,171.24,169.57,170.05,93093.0
2020-05-26 12:00:00,170.04,170.91,169.75,170.52,57097.0,170.04,170.91,169.75,170.52,57097.0
2020-05-26 13:00:00,170.64,170.86,170.43,170.56,32958.0,170.64,170.86,170.43,170.56,32958.0
2020-05-26 14:00:00,170.53,170.67,169.5,169.82,63188.0,170.53,170.67,169.5,169.82,63188.0
2020-05-26 15:00:00,169.74,169.82,168.33,168.61,153212.0,169.74,169.82,168.33,168.61,153212.0
2020-05-27 09:30:00,169.31,169.43,166.48,167.06,64499.0,169.31,169.43,166.48,167.06,64499.0
2020-05-27 10:00:00,167.13,168.32,163.57,164.18,108451.0,167.13,168.32,163.57,164.18,108451.0
2020-05-27 11:00:00,163.97,164.87,163.0,164.85,180345.0,163.97,164.87,163.0,164.85,180345.0
2020-05-27 12:00:00,164.85,167.37,164.78,167.14,55658.0,164.85,167.37,164.78,167.14,55658.0
2020-05-27 13:00:00,167.0,168.06,166.75,167.9,59917.0,167.0,168.06,166.75,167.9,59917.0
2020-05-27 14:00:00,167.8,169.27,167.79,169.27,85504.0,167.8,169.27,167.79,169.27,85504.0
2020-05-27 15:00:00,169.28,170.55,169.07,170.52,170542.0,169.28,170.55,169.07,170.52,170542.0
2020-05-28 09:30:00,170.56,173.48,169.43,173.3,85744.0,170.56,173.48,169.43,173.3,85744.0
2020-05-28 10:00:00,173.24,176.44,173.02,176.38,98757.0,173.24,176.44,173.02,176.38,98757.0
2020-05-28 11:00:00,176.5,177.85,176.3,177.8,113428.0,176.5,177.85,176.3,177.8,113428.0
2020-05-28 12:00:00,177.74,178.03,176.69,177.59,53732.0,177.74,178.03,176.69,177.59,53732.0
2020-05-28 13:00:00,177.56,178.33,177.46,177.91,102223.0,177.56,178.33,177.46,177.91,102223.0
2020-05-28 14:00:00,177.96,178.19,176.77,177.13,108872.0,177.96,178.19,176.77,177.13,108872.0
2020-05-28 15:00:00,177.18,177.62,173.54,174.05,247535.0,177.18,177.62,173.54,174.05,247535.0
2020-05-29 09:30:00,175.95,177.96,175.23,177.75,59518.0,175.95,177.96,175.23,177.75,59518.0
2020-05-29 10:00:00,177.81,177.9,175.44,176.64,48183.0,177.81,177.9,175.44,176.64,48183.0
2020-05-29 11:00:00,176.63,178.08,175.96,178.04,72375.0,176.63,178.08,175.96,178.04,72375.0
2020-05-29 12:00:00,178.04,178.56,177.06,178.12,58243.0,178.04,178.56,177.06,178.12,58243.0
2020-05-29 13:00:00,178.2,178.75,177.66,177.7,46781.0,178.2,178.75,177.66,177.7,46781.0
2020-05-29 14:00:00,177.64,178.57,176.38,178.37,103229.0,177.64,178.57,176.38,178.37,103229.0
2020-05-29 15:00:00,178.53,181.97,178.33,180.94,232630.0,178.53,181.97,178.33,180.94,232630.0
2020-06-01 09:30:00,180.91,183.53,180.1,180.77,128828.0,180.91,183.53,180.1,180.77,128828.0
2020-06-01 10:00:00,180.94,182.47,180.28,181.73,92439.0,180.94,182.47,180.28,181.73,92439.0
2020-06-01 11:00:00,181.76,182.63,181.17,182.31,69043.0,181.76,182.63,181.17,182.31,69043.0
2020-06-01 12:00:00,182.36,183.22,182.21,182.79,57936.0,182.36,183.22,182.21,182.79,57936.0
2020-06-01 13:00:00,182.79,183.99,182.79,183.28,42680.0,182.79,183.99,182.79,183.28,42680.0
2020-06-01 14:00:00,183.25,183.91,182.9,183.46,62719.0,183.25,183.91,182.9,183.46,62719.0
2020-06-01 15:00:00,183.52,184.08,182.32,182.71,156900.0,183.52,184.08,182.32,182.71,156900.0
2020-06-02 09:30:00,183.06,183.73,181.31,181.7,54620.0,183.06,183.73,181.31,181.7,54620.0
2020-06-02 10:00:00,181.78,183.05,180.98,181.35,86990.0,181.78,183.05,180.98,181.35,86990.0
2020-06-02 11:00:00,181.31,181.34,179.83,180.29,54310.0,181.31,181.34,179.83,180.29,54310.0
2020-06-02 12:00:00,180.44,181.02,180.21,180.5,56038.0,180.44,181.02,180.21,180.5,56038.0
2020-06-02 13:00:00,180.41,182.02,180.37,181.84,52337.0,180.41,182.02,180.37,181.84,52337.0
2020-06-02 14:00:00,181.77,182.29,181.47,181.92,37888.0,181.77,182.29,181.47,181.92,37888.0
2020-06-02 15:00:00,182.0,183.16,181.77,183.12,138287.0,182.0,183.16,181.77,183.12,138287.0
2020-06-03 09:30:00,184.0,184.16,181.88,183.09,37823.0,184.0,184.16,181.88,183.09,37823.0
2020-06-03 10:00:00,183.27,184.31,182.43,183.83,64222.0,183.27,184.31,182.43,183.83,64222.0
2020-06-03 11:00:00,183.81,184.35,183.48,183.83,79201.0,183.81,184.35,183.48,183.83,79201.0
2020-06-03 12:00:00,183.78,184.04,182.63,182.63,56696.0,183.78,184.04,182.63,182.63,56696.0
2020-06-03 13:00:00,182.7,183.72,182.61,183.13,61214.0,182.7,183.72,182.61,183.13,61214.0
2020-06-03 14:00:00,183.16,184.15,183.08,183.75,55030.0,183.16,184.15,183.08,183.75,55030.0
2020-06-03 15:00:00,183.63,184.54,183.28,184.11,99688.0,183.63,184.54,183.28,184.11,99688.0
2020-06-04 09:30:00,183.31,184.49,182.29,183.98,37388.0,183.31,184.49,182.29,183.98,37388.0
2020-06-04 10:00:00,183.17,183.33,181.68,182.02,151088.0,183.17,183.33,181.68,182.02,151088.0
2020-06-04 11:00:00,182.02,182.09,180.2,181.32,27388.0,182.02,182.09,180.2,181.32,27388.0
2020-06-04 12:00:00,181.37,181.8,181.0,181.0,14912.0,181.37,181.8,181.0,181.0,14912.0
2020-06-04 13:00:00,181.09,182.23,181.09,182.11,24740.0,181.09,182.23,181.09,182.11,24740.0
2020-06-04 14:00:00,182.0,182.28,180.81,181.06,26589.0,182.0,182.28,180.81,181.06,26589.0
2020-06-04 15:00:00,180.89,182.56,180.56,182.46,105692.0,180.89,182.56,180.56,182.46,105692.0
2020-06-05 09:30:00,182.09,182.54,179.01,182.33,96083.0,182.09,182.54,179.01,182.33,96083.0
2020-06-05 10:00:00,182.13,183.65,181.73,183.47,83176.0,182.13,183.65,181.73,183.47,83176.0
2020-06-05 11:00:00,183.53,184.42,182.45,182.91,101918.0,183.53,184.42,182.45,182.91,101918.0
2020-06-05 12:00:00,183.01,184.21,182.45,183.24,181807.0,183.01,184.21,182.45,183.24,181807.0
2020-06-05 13:00:00,183.25,183.46,182.23,182.78,156153.0,183.25,183.46,182.23,182.78,156153.0
2020-06-05 14:00:00,182.67,183.22,182.49,182.8,118756.0,182.67,183.22,182.49,182.8,118756.0
2020-06-05 15:00:00,182.79,183.74,182.59,182.98,262493.0,182.79,183.74,182.59,182.98,262493.0
2020-06-08 09:30:00,180.71,182.49,180.2,181.94,69561.0,180.71,182.49,180.2,181.94,69561.0
2020-06-08 10:00:00,181.82,183.13,179.81,182.43,71203.0,181.82,183.13,179.81,182.43,71203.0
2020-06-08 11:00:00,182.57,183.85,182.39,183.23,45952.0,182.57,183.85,182.39,183.23,45952.0
2020-06-08 12:00:00,183.33,184.83,182.84,184.59,42947.0,183.33,184.83,182.84,184.59,42947.0
2020-06-08 13:00:00,184.63,185.5,184.41,185.44,46267.0,184.63,185.5,184.41,185.44,46267.0
2020-06-08 14:00:00,185.54,186.63,185.41,186.61,66384.0,185.54,186.63,185.41,186.61,66384.0
2020-06-08 15:00:00,186.53,187.59,186.18,186.81,266413.0,186.53,187.59,186.18,186.81,266413.0
2020-06-09 09:30:00,186.91,188.42,186.4,187.34,39770.0,186.91,188.42,186.4,187.34,39770.0
2020-06-09 10:00:00,187.61,189.23,186.18,189.06,82019.0,187.61,189.23,186.18,189.06,82019.0
2020-06-09 11:00:00,189.12,189.66,188.69,189.08,42267.0,189.12,189.66,188.69,189.08,42267.0
2020-06-09 12:00:00,189.18,189.75,188.72,189.2,49418.0,189.18,189.75,188.72,189.2,49418.0
2020-06-09 13:00:00,189.21,191.99,188.95,191.8,65809.0,189.21,191.99,188.95,191.8,65809.0
2020-06-09 14:00:00,191.96,192.38,190.18,190.56,76238.0,191.96,192.38,190.18,190.56,76238.0
2020-06-09 15:00:00,190.47,190.85,189.12,189.66,115775.0,190.47,190.85,189.12,189.66,115775.0
2020-06-10 09:30:00,191.05,192.0,189.86,190.18,92353.0,191.05,192.0,189.86,190.18,92353.0
2020-06-10 10:00:00,190.21,190.37,187.5,187.68,110681.0,190.21,190.37,187.5,187.68,110681.0
2020-06-10 11:00:00,187.67,188.76,187.31,188.07,98110.0,187.67,188.76,187.31,188.07,98110.0
2020-06-10 12:00:00,188.03,188.99,187.93,188.77,54138.0,188.03,188.99,187.93,188.77,54138.0
2020-06-10 13:00:00,188.7,188.7,187.79,188.42,36218.0,188.7,188.7,187.79,188.42,36218.0
2020-06-10 14:00:00,188.88,190.38,188.35,189.52,66890.0,188.88,190.38,188.35,189.52,66890.0
2020-06-10 15:00:00,189.55,191.16,189.04,189.46,146078.0,189.55,191.16,189.04,189.46,146078.0
2020-06-11 09:30:00,189.1,189.1,185.05,186.77,66077.0,189.1,189.1,185.05,186.77,66077.0
2020-06-11 10:00:00,187.06,187.3,185.55,185.8,57552.0,187.06,187.3,185.55,185.8,57552.0
2020-06-11 11:00:00,185.86,185.97,184.32,184.67,59087.0,185.86,185.97,184.32,184.67,59087.0
2020-06-11 12:00:00,184.63,184.97,181.4,181.66,150131.0,184.63,184.97,181.4,181.66,150131.0
2020-06-11 13:00:00,181.66,182.9,181.23,181.78,47431.0,181.66,182.9,181.23,181.78,47431.0
2020-06-11 14:00:00,181.9,181.9,179.28,179.59,77189.0,181.9,181.9,179.28,179.59,77189.0
2020-06-11 15:00:00,179.64,180.87,179.34,179.66,205602.0,179.64,180.87,179.34,179.66,205602.0
2020-06-12 09:30:00,183.34,185.65,182.62,183.89,69030.0,183.34,185.65,182.62,183.89,69030.0
2020-06-12 10:00:00,184.15,184.69,181.89,181.89,34202.0,184.15,184.69,181.89,181.89,34202.0
2020-06-12 11:00:00,181.99,182.46,180.61,182.33,67228.0,181.99,182.46,180.61,182.33,67228.0
2020-06-12 12:00:00,182.29,182.84,180.07,180.49,81739.0,182.29,182.84,180.07,180.49,81739.0
2020-06-12 13:00:00,180.61,180.68,176.66,176.77,83514.0,180.61,180.68,176.66,176.77,83514.0
2020-06-12 14:00:00,176.65,179.12,176.52,178.32,140111.0,176.65,179.12,176.52,178.32,140111.0
2020-06-12 15:00:00,178.33,179.96,177.48,179.59,190063.0,178.33,179.96,177.48,179.59,190063.0
2020-06-15 09:30:00,177.24,179.71,176.15,179.66,56439.0,177.24,179.71,176.15,179.66,56439.0
2020-06-15 10:00:00,179.83,180.84,179.2,180.11,72483.0,179.83,180.84,179.2,180.11,72483.0
2020-06-15 11:00:00,180.28,181.71,180.22,181.07,34061.0,180.28,181.71,180.22,181.07,34061.0
2020-06-15 12:00:00,181.16,182.24,181.16,182.09,28104.0,181.16,182.24,181.16,182.09,28104.0
2020-06-15 13:00:00,182.06,182.86,181.98,182.27,23764.0,182.06,182.86,181.98,182.27,23764.0
2020-06-15 14:00:00,182.32,184.38,182.32,184.09,39988.0,182.32,184.38,182.32,184.09,39988.0
2020-06-15 15:00:00,183.97,184.28,182.85,184.06,87724.0,183.97,184.28,182.85,184.06,87724.0
2020-06-16 09:30:00,186.77,189.39,186.19,188.76,108662.0,186.77,189.39,186.19,188.76,108662.0
2020-06-16 10:00:00,188.76,189.22,185.38,185.38,121949.0,188.76,189.22,185.38,185.38,121949.0
2020-06-16 11:00:00,185.09,188.34,184.22,187.21,62787.0,185.09,188.34,184.22,187.21,62787.0
2020-06-16 12:00:00,187.48,188.31,186.44,187.9,38124.0,187.48,188.31,186.44,187.9,38124.0
2020-06-16 13:00:00,187.99,188.44,186.7,186.95,47617.0,187.99,188.44,186.7,186.95,47617.0
2020-06-16 14:00:00,186.98,187.68,186.01,186.45,128320.0,186.98,187.68,186.01,186.45,128320.0
2020-06-16 15:00:00,186.56,186.67,185.09,186.2,123413.0,186.56,186.67,185.09,186.2,123413.0
2020-06-17 09:30:00,188.0,189.77,187.12,189.56,41221.0,188.0,189.77,187.12,189.56,41221.0
2020-06-17 10:00:00,189.56,190.1,188.86,189.65,83803.0,189.56,190.1,188.86,189.65,83803.0
2020-06-17 11:00:00,189.73,190.02,189.23,189.7,46007.0,189.73,190.02,189.23,189.7,46007.0
2020-06-17 12:00:00,189.89,190.46,189.45,190.23,46858.0,189.89,190.46,189.45,190.23,46858.0
2020-06-17 13:00:00,190.26,190.5,189.82,189.99,70222.0,190.26,190.5,189.82,189.99,70222.0
2020-06-17 14:00:00,189.98,190.34,189.71,189.79,71148.0,189.98,190.34,189.71,189.79,71148.0
2020-06-17 15:00:00,189.71,189.93,188.57,188.97,82812.0,189.71,189.93,188.57,188.97,82812.0
2020-06-18 09:30:00,188.73,190.18,188.73,189.75,31968.0,188.73,190.18,188.73,189.75,31968.0
2020-06-18 10:00:00,189.9,190.0,188.13,189.85,31900.0,189.9,190.0,188.13,189.85,31900.0
2020-06-18 11:00:00,190.0,190.95,189.69,189.9,84093.0,190.0,190.95,189.69,189.9,84093.0
2020-06-18 12:00:00,189.95,190.04,189.31,189.59,34602.0,189.95,190.04,189.31,189.59,34602.0
2020-06-18 13:00:00,189.52,190.07,189.41,190.01,24677.0,189.52,190.07,189.41,190.01,24677.0
2020-06-18 14:00:00,189.89,190.02,189.39,189.45,26327.0,189.89,190.02,189.39,189.45,26327.0
2020-06-18 15:00:00,189.42,190.11,189.16,189.89,106708.0,189.42,190.11,189.16,189.89,106708.0
2020-06-19 09:30:00,192.0,193.36,190.46,191.29,174531.0,192.0,193.36,190.46,191.29,174531.0
2020-06-19 10:00:00,191.29,192.69,191.16,191.33,45918.0,191.29,192.69,191.16,191.33,45918.0
2020-06-19 11:00:00,191.3,191.95,190.75,190.78,16999.0,191.3,191.95,190.75,190.78,16999.0
2020-06-19 12:00:00,190.73,190.81,188.61,190.17,40510.0,190.73,190.81,188.61,190.17,40510.0
2020-06-19 13:00:00,190.24,190.32,188.85,188.94,26575.0,190.24,190.32,188.85,188.94,26575.0
2020-06-19 14:00:00,188.89,189.28,187.52,188.7,52692.0,188.89,189.28,187.52,188.7,52692.0
2020-06-19 15:00:00,188.72,189.85,184.4,184.63,371118.0,188.72,189.85,184.4,184.63,371118.0
2020-06-22 09:30:00,185.69,189.23,184.52,188.93,73627.0,185.69,189.23,184.52,188.93,73627.0
2020-06-22 10:00:00,189.46,192.04,189.38,190.47,85616.0,189.46,192.04,189.38,190.47,85616.0
2020-06-22 11:00:00,190.45,192.58,190.28,191.85,69631.0,190.45,192.58,190.28,191.85,69631.0
2020-06-22 12:00:00,191.87,192.09,191.29,191.42,46112.0,191.87,192.09,191.29,191.42,46112.0
2020-06-22 13:00:00,191.46,191.71,190.43,191.64,57087.0,191.46,191.71,190.43,191.64,57087.0
2020-06-22 14:00:00,191.72,192.62,191.29,192.52,54795.0,191.72,192.62,191.29,192.52,54795.0
2020-06-22 15:00:00,192.55,193.27,191.88,193.24,170835.0,192.55,193.27,191.88,193.24,170835.0
2020-06-23 09:30:00,193.29,197.66,192.42,193.25,71031.0,193.29,197.66,192.42,193.25,71031.0
2020-06-23 10:00:00,193.36,193.93,192.57,193.13,65530.0,193.36,193.93,192.57,193.13,65530.0
2020-06-23 11:00:00,193.14,195.25,192.97,193.9,193435.0,193.14,195.25,192.97,193.9,193435.0
2020-06-23 12:00:00,194.1,194.73,193.96,194.04,76077.0,194.1,194.73,193.96,194.04,76077.0
2020-06-23 13:00:00,194.06,194.52,194.01,194.23,59536.0,194.06,194.52,194.01,194.23,59536.0
2020-06-23 14:00:00,194.2,194.31,193.14,193.28,108056.0,194.2,194.31,193.14,193.28,108056.0
2020-06-23 15:00:00,193.28,193.69,192.27,192.87,129531.0,193.28,193.69,192.27,192.87,129531.0
2020-06-24 09:30:00,192.3,193.87,191.1,191.1,46792.0,192.3,193.87,191.1,191.1,46792.0
2020-06-24 10:00:00,191.47,191.85,190.3,190.59,53598.0,191.47,191.85,190.3,190.59,53598.0
2020-06-24 11:00:00,190.43,190.43,187.86,188.57,96851.0,190.43,190.43,187.86,188.57,96851.0
2020-06-24 12:00:00,188.64,189.22,188.16,189.22,64176.0,188.64,189.22,188.16,189.22,64176.0
2020-06-24 13:00:00,189.15,189.85,188.23,188.69,68167.0,189.15,189.85,188.23,188.69,68167.0
2020-06-24 14:00:00,188.76,188.84,187.68,187.86,56898.0,188.76,188.84,187.68,187.86,56898.0
2020-06-24 15:00:00,187.84,189.82,187.35,189.04,193476.0,187.84,189.82,187.35,189.04,193476.0
2020-06-25 09:30:00,191.43,191.44,185.6,187.28,53406.0,191.43,191.44,185.6,187.28,53406.0
2020-06-25 10:00:00,187.33,188.6,185.97,188.18,35943.0,187.33,188.6,185.97,188.18,35943.0
2020-06-25 11:00:00,188.03,188.76,187.18,188.66,44091.0,188.03,188.76,187.18,188.66,44091.0
2020-06-25 12:00:00,188.77,189.93,188.76,189.37,40543.0,188.77,189.93,188.76,189.37,40543.0
2020-06-25 13:00:00,189.31,189.7,188.77,189.18,39507.0,189.31,189.7,188.77,189.18,39507.0
2020-06-25 14:00:00,189.19,189.19,187.52,188.24,28150.0,189.19,189.19,187.52,188.24,28150.0
2020-06-25 15:00:00,188.13,189.93,187.98,189.78,129521.0,188.13,189.93,187.98,189.78,129521.0
2020-06-26 09:30:00,190.31,191.16,189.25,189.58,32227.0,190.31,191.16,189.25,189.58,32227.0
2020-06-26 10:00:00,189.53,189.7,187.33,188.09,36182.0,189.53,189.7,187.33,188.09,36182.0
2020-06-26 11:00:00,188.48,191.6,188.48,191.33,49190.0,188.48,191.6,188.48,191.33,49190.0
2020-06-26 12:00:00,191.31,191.38,189.87,190.83,83012.0,191.31,191.38,189.87,190.83,83012.0
2020-06-26 13:00:00,190.79,191.57,190.7,191.0,34437.0,190.79,191.57,190.7,191.0,34437.0
2020-06-26 14:00:00,191.01,191.42,190.05,190.29,27988.0,191.01,191.42,190.05,190.29,27988.0
2020-06-26 15:00:00,190.59,192.08,189.51,190.44,219171.0,190.59,192.08,189.51,190.44,219171.0
2020-06-29 09:30:00,190.63,192.85,186.32,187.28,50205.0,190.63,192.85,186.32,187.28,50205.0
2020-06-29 10:00:00,187.24,188.69,186.35,188.17,57644.0,187.24,188.69,186.35,188.17,57644.0
2020-06-29 11:00:00,188.29,189.79,187.82,189.79,33717.0,188.29,189.79,187.82,189.79,33717.0
2020-06-29 12:00:00,189.84,190.16,188.88,189.05,43663.0,189.84,190.16,188.88,189.05,43663.0
2020-06-29 13:00:00,189.16,189.81,188.37,189.46,51872.0,189.16,189.81,188.37,189.46,51872.0
2020-06-29 14:00:00,189.46,189.66,188.2,188.43,43013.0,189.46,189.66,188.2,188.43,43013.0
2020-06-29 15:00:00,188.51,189.87,187.96,189.87,118470.0,188.51,189.87,187.96,189.87,118470.0
2020-06-30 09:30:00,188.83,191.88,188.36,191.72,42232.0,188.83,191.88,188.36,191.72,42232.0
2020-06-30 10:00:00,191.59,192.24,191.06,192.12,54828.0,191.59,192.24,191.06,192.12,54828.0
2020-06-30 11:00:00,192.09,192.93,191.89,192.62,49819.0,192.09,192.93,191.89,192.62,49819.0
2020-06-30 12:00:00,192.65,193.66,192.59,193.07,43024.0,192.65,193.66,192.59,193.07,43024.0
2020-06-30 13:00:00,193.13,193.59,192.74,193.01,66440.0,193.13,193.59,192.74,193.01,66440.0
2020-06-30 14:00:00,192.87,194.1,192.48,193.96,56872.0,192.87,194.1,192.48,193.96,56872.0
2020-06-30 15:00:00,193.96,195.98,193.46,195.02,245697.0,193.96,195.98,193.46,195.02,245697.0
2020-07-01 09:30:00,194.74,196.64,193.19,193.73,109492.0,194.74,196.64,193.19,193.73,109492.0
2020-07-01 10:00:00,194.26,195.71,193.32,195.24,61296.0,194.26,195.71,193.32,195.24,61296.0
2020-07-01 11:00:00,195.29,195.77,194.17,194.81,40144.0,195.29,195.77,194.17,194.81,40144.0
2020-07-01 12:00:00,194.76,195.84,194.53,195.82,48834.0,194.76,195.84,194.53,195.82,48834.0
2020-07-01 13:00:00,195.8,196.16,194.97,196.16,47275.0,195.8,196.16,194.97,196.16,47275.0
2020-07-01 14:00:00,196.12,196.78,195.88,196.28,46528.0,196.12,196.78,195.88,196.28,46528.0
2020-07-01 15:00:00,196.26,198.09,196.23,196.83,169986.0,196.26,198.09,196.23,196.83,169986.0
2020-07-02 09:30:00,198.55,198.71,196.67,197.18,34467.0,198.55,198.71,196.67,197.18,34467.0
2020-07-02 10:00:00,197.31,199.21,196.86,198.61,34211.0,197.31,199.21,196.86,198.61,34211.0
2020-07-02 11:00:00,198.52,199.43,197.23,198.83,71153.0,198.52,199.43,197.23,198.83,71153.0
2020-07-02 12:00:00,198.87,199.58,198.21,198.39,52696.0,198.87,199.58,198.21,198.39,52696.0
2020-07-02 13:00:00,198.46,198.88,197.88,198.06,32888.0,198.46,198.88,197.88,198.06,32888.0
2020-07-02 14:00:00,198.12,198.65,197.76,198.06,39088.0,198.12,198.65,197.76,198.06,39088.0
2020-07-02 15:00:00,198.38,198.59,197.18,197.66,92806.0,198.38,198.59,197.18,197.66,92806.0
2020-07-06 09:30:00,199.63,201.35,198.96,199.96,44085.0,199.63,201.35,198.96,199.96,44085.0
2020-07-06 10:00:00,200.1,202.47,199.58,202.36,60792.0,200.1,202.47,199.58,202.36,60792.0
2020-07-06 11:00:00,202.39,202.98,202.19,202.4,19270.0,202.39,202.98,202.19,202.4,19270.0
2020-07-06 12:00:00,202.44,202.47,201.17,201.56,14088.0,202.44,202.47,201.17,201.56,14088.0
2020-07-06 13:00:00,201.63,201.64,199.94,200.1,17943.0,201.63,201.64,199.94,200.1,17943.0
2020-07-06 14:00:00,200.01,200.06,198.91,199.36,17626.0,200.01,200.06,198.91,199.36,17626.0
2020-07-06 15:00:00,199.49,199.81,198.77,199.38,55651.0,199.49,199.81,198.77,199.38,55651.0
2020-07-07 09:30:00,199.42,199.94,198.19,198.94,41085.0,199.42,199.94,198.19,198.94,41085.0
2020-07-07 10:00:00,198.85,201.48,198.76,200.49,45429.0,198.85,201.48,198.76,200.49,45429.0
2020-07-07 11:00:00,200.51,201.96,200.31,200.41,69971.0,200.51,201.96,200.31,200.41,69971.0
2020-07-07 12:00:00,200.42,200.65,199.41,199.68,17233.0,200.42,200.65,199.41,199.68,17233.0
2020-07-07 13:00:00,199.67,199.93,199.01,199.32,41188.0,199.67,199.93,199.01,199.32,41188.0
2020-07-07 14:00:00,199.34,199.72,198.75,199.37,32025.0,199.34,199.72,198.75,199.37,32025.0
2020-07-07 15:00:00,199.32,199.42,197.48,197.79,121093.0,199.32,199.42,197.48,197.79,121093.0
2020-07-08 09:30:00,199.08,200.31,198.94,200.08,54762.0,199.08,200.31,198.94,200.08,54762.0
2020-07-08 10:00:00,200.33,201.71,199.72,201.67,36419.0,200.33,201.71,199.72,201.67,36419.0
2020-07-08 11:00:00,201.77,201.77,199.84,200.78,30202.0,201.77,201.77,199.84,200.78,30202.0
2020-07-08 12:00:00,200.97,201.16,200.1,201.11,32403.0,200.97,201.16,200.1,201.11,32403.0
2020-07-08 13:00:00,201.05,201.2,200.0,200.2,20049.0,201.05,201.2,200.0,200.2,20049.0
2020-07-08 14:00:00,200.31,200.52,199.63,200.31,24822.0,200.31,200.52,199.63,200.31,24822.0
2020-07-08 15:00:00,200.29,201.6,200.26,201.6,71908.0,200.29,201.6,200.26,201.6,71908.0
2020-07-09 09:30:00,203.0,203.78,202.5,203.6,49347.0,203.0,203.78,202.5,203.6,49347.0
2020-07-09 10:00:00,203.75,204.71,201.64,201.64,47675.0,203.75,204.71,201.64,201.64,47675.0
2020-07-09 11:00:00,201.83,202.11,200.79,201.65,38128.0,201.83,202.11,200.79,201.65,38128.0
2020-07-09 12:00:00,201.71,202.84,201.41,202.47,25358.0,201.71,202.84,201.41,202.47,25358.0
2020-07-09 13:00:00,202.54,203.13,202.14,202.18,27439.0,202.54,203.13,202.14,202.18,27439.0
2020-07-09 14:00:00,202.09,203.83,202.08,203.81,24410.0,202.09,203.83,202.08,203.81,24410.0
2020-07-09 15:00:00,203.73,204.9,203.44,204.68,209993.0,203.73,204.9,203.44,204.68,209993.0
2020-07-10 09:30:00,203.26,204.46,199.37,200.16,74154.0,203.26,204.46,199.37,200.16,74154.0
2020-07-10 10:00:00,199.98,200.78,199.1,199.23,83197.0,199.98,200.78,199.1,199.23,83197.0
2020-07-10 11:00:00,199.33,199.44,198.28,199.26,93840.0,199.33,199.44,198.28,199.26,93840.0
2020-07-10 12:00:00,199.12,199.16,198.08,198.17,66557.0,199.12,199.16,198.08,198.17,66557.0
2020-07-10 13:00:00,198.16,198.58,197.29,197.37,71427.0,198.16,198.58,197.29,197.37,71427.0
2020-07-10 14:00:00,197.4,197.66,196.8,197.45,91106.0,197.4,197.66,196.8,197.45,91106.0
2020-07-10 15:00:00,197.4,198.22,197.1,198.01,217351.0,197.4,198.22,197.1,198.01,217351.0
2020-07-13 09:30:00,200.0,200.06,198.56,198.76,51844.0,200.0,200.06,198.56,198.76,51844.0
2020-07-13 10:00:00,198.97,200.42,198.26,200.26,59223.0,198.97,200.42,198.26,200.26,59223.0
2020-07-13 11:00:00,200.2,201.41,200.09,201.41,54694.0,200.2,201.41,200.09,201.41,54694.0
2020-07-13 12:00:00,201.42,201.79,199.79,199.82,35623.0,201.42,201.79,199.79,199.82,35623.0
2020-07-13 13:00:00,199.82,200.52,199.32,199.34,22013.0,199.82,200.52,199.32,199.34,22013.0
2020-07-13 14:00:00,199.41,199.41,196.89,198.29,47030.0,199.41,199.41,196.89,198.29,47030.0
2020-07-13 15:00:00,198.33,198.33,193.62,194.3,173752.0,198.33,198.33,193.62,194.3,173752.0
2020-07-14 09:30:00,192.14,194.45,189.58,191.31,41988.0,192.14,194.45,189.58,191.31,41988.0
2020-07-14 10:00:00,191.38,193.15,188.82,192.11,163921.0,191.38,193.15,188.82,192.11,163921.0
2020-07-14 11:00:00,191.99,192.6,190.92,192.0,51434.0,191.99,192.6,190.92,192.0,51434.0
2020-07-14 12:00:00,192.13,193.52,191.66,192.49,61440.0,192.13,193.52,191.66,192.49,61440.0
2020-07-14 13:00:00,192.77,194.8,192.15,194.02,46384.0,192.77,194.8,192.15,194.02,46384.0
2020-07-14 14:00:00,194.34,195.19,193.85,194.25,36423.0,194.34,195.19,193.85,194.25,36423.0
2020-07-14 15:00:00,194.28,195.64,192.77,195.21,157115.0,194.28,195.64,192.77,195.21,157115.0
2020-07-15 09:30:00,195.51,196.48,193.26,193.53,91524.0,195.51,196.48,193.26,193.53,91524.0
2020-07-15 10:00:00,193.78,196.7,193.51,195.83,114596.0,193.78,196.7,193.51,195.83,114596.0
2020-07-15 11:00:00,195.89,196.06,192.96,192.96,53180.0,195.89,196.06,192.96,192.96,53180.0
2020-07-15 12:00:00,193.22,193.87,192.34,193.78,73574.0,193.22,193.87,192.34,193.78,73574.0
2020-07-15 13:00:00,193.82,194.28,193.23,193.99,56760.0,193.82,194.28,193.23,193.99,56760.0
2020-07-15 14:00:00,193.98,195.33,193.77,193.97,52734.0,193.98,195.33,193.77,193.97,52734.0
2020-07-15 15:00:00,194.0,194.68,193.59,194.34,120696.0,194.0,194.68,193.59,194.34,120696.0
2020-07-16 09:30:00,192.96,193.21,191.06,191.78,38357.0,192.96,193.21,191.06,191.78,38357.0
2020-07-16 10:00:00,192.05,192.17,190.43,190.59,31517.0,192.05,192.17,190.43,190.59,31517.0
2020-07-16 11:00:00,190.47,190.62,189.62,190.16,75518.0,190.47,190.62,189.62,190.16,75518.0
2020-07-16 12:00:00,190.07,190.69,189.87,190.22,98616.0,190.07,190.69,189.87,190.22,98616.0
2020-07-16 13:00:00,190.34,192.57,190.2,192.28,40947.0,190.34,192.57,190.2,192.28,40947.0
2020-07-16 14:00:00,192.33,193.58,192.24,192.68,44897.0,192.33,193.58,192.24,192.68,44897.0
2020-07-16 15:00:00,192.8,193.94,192.68,193.38,97268.0,192.8,193.94,192.68,193.38,97268.0
2020-07-17 09:30:00,194.63,195.0,192.64,194.08,92832.0,194.63,195.0,192.64,194.08,92832.0
2020-07-17 10:00:00,194.08,195.07,193.28,194.19,51235.0,194.08,195.07,193.28,194.19,51235.0
2020-07-17 11:00:00,194.25,195.28,194.15,195.25,45849.0,194.25,195.28,194.15,195.25,45849.0
2020-07-17 12:00:00,195.22,196.22,195.14,195.88,28878.0,195.22,196.22,195.14,195.88,28878.0
2020-07-17 13:00:00,196.0,196.0,195.09,195.43,21245.0,196.0,196.0,195.09,195.43,21245.0
2020-07-17 14:00:00,195.51,197.11,195.5,196.53,20474.0,195.51,197.11,195.5,196.53,20474.0
2020-07-17 15:00:00,196.45,197.11,195.99,196.27,87782.0,196.45,197.11,195.99,196.27,87782.0
2020-07-20 09:30:00,196.02,198.74,196.02,198.1,27916.0,196.02,198.74,196.02,198.1,27916.0
2020-07-20 10:00:00,198.38,200.79,197.97,200.24,45940.0,198.38,200.79,197.97,200.24,45940.0
2020-07-20 11:00:00,200.13,201.35,199.8,201.35,27373.0,200.13,201.35,199.8,201.35,27373.0
2020-07-20 12:00:00,201.43,201.84,200.95,201.62,56656.0,201.43,201.84,200.95,201.62,56656.0
2020-07-20 13:00:00,201.66,201.98,201.17,201.31,62001.0,201.66,201.98,201.17,201.31,62001.0
2020-07-20 14:00:00,201.33,202.0,200.97,201.85,68609.0,201.33,202.0,200.97,201.85,68609.0
2020-07-20 15:00:00,201.86,202.76,201.56,201.9,165933.0,201.86,202.76,201.56,201.9,165933.0
2020-07-21 09:30:00,203.5,203.82,200.63,201.9,44403.0,203.5,203.82,200.63,201.9,44403.0
2020-07-21 10:00:00,201.74,202.81,201.17,201.61,40210.0,201.74,202.81,201.17,201.61,40210.0
2020-07-21 11:00:00,201.86,202.34,200.59,201.09,31615.0,201.86,202.34,200.59,201.09,31615.0
2020-07-21 12:00:00,201.01,201.32,200.4,201.08,16663.0,201.01,201.32,200.4,201.08,16663.0
2020-07-21 13:00:00,200.98,201.8,200.56,201.5,14919.0,200.98,201.8,200.56,201.5,14919.0
2020-07-21 14:00:00,201.44,201.84,200.65,200.65,21027.0,201.44,201.84,200.65,200.65,21027.0
2020-07-21 15:00:00,200.67,200.86,198.9,199.69,111768.0,200.67,200.86,198.9,199.69,111768.0
2020-07-22 09:30:00,201.22,202.28,200.73,201.9,14550.0,201.22,202.28,200.73,201.9,14550.0
2020-07-22 10:00:00,202.24,202.45,198.4,199.01,31401.0,202.24,202.45,198.4,199.01,31401.0
2020-07-22 11:00:00,198.73,200.26,198.39,200.15,30495.0,198.73,200.26,198.39,200.15,30495.0
2020-07-22 12:00:00,200.27,200.97,200.19,200.55,47932.0,200.27,200.97,200.19,200.55,47932.0
2020-07-22 13:00:00,200.53,200.7,199.32,199.45,46236.0,200.53,200.7,199.32,199.45,46236.0
2020-07-22 14:00:00,199.37,200.26,199.37,199.78,35753.0,199.37,200.26,199.37,199.78,35753.0
2020-07-22 15:00:00,199.87,201.06,199.72,200.62,82907.0,199.87,201.06,199.72,200.62,82907.0
2020-07-23 09:30:00,200.89,202.6,200.6,202.54,15922.0,200.89,202.6,200.6,202.54,15922.0
2020-07-23 10:00:00,202.42,204.18,201.68,202.8,50394.0,202.42,204.18,201.68,202.8,50394.0
2020-07-23 11:00:00,202.88,204.22,202.8,203.16,19196.0,202.88,204.22,202.8,203.16,19196.0
2020-07-23 12:00:00,203.06,203.06,199.86,200.77,21261.0,203.06,203.06,199.86,200.77,21261.0
2020-07-23 13:00:00,200.87,201.43,198.12,198.82,27265.0,200.87,201.43,198.12,198.82,27265.0
2020-07-23 14:00:00,198.72,198.89,197.13,198.3,36317.0,198.72,198.89,197.13,198.3,36317.0
2020-07-23 15:00:00,198.36,198.59,196.92,197.83,67577.0,198.36,198.59,196.92,197.83,67577.0
2020-07-24 09:30:00,195.69,196.28,192.08,192.68,124572.0,195.69,196.28,192.08,192.68,124572.0
2020-07-24 10:00:00,192.5,193.76,191.48,193.56,237215.0,192.5,193.76,191.48,193.56,237215.0
2020-07-24 11:00:00,193.37,194.57,192.94,194.42,103113.0,193.37,194.57,192.94,194.42,103113.0
2020-07-24 12:00:00,194.34,194.36,191.77,192.33,66454.0,194.34,194.36,191.77,192.33,66454.0
2020-07-24 13:00:00,192.25,193.52,190.92,193.19,46403.0,192.25,193.52,190.92,193.19,46403.0
2020-07-24 14:00:00,193.28,193.83,192.58,193.04,41269.0,193.28,193.83,192.58,193.04,41269.0
2020-07-24 15:00:00,193.02,193.67,192.33,193.38,137473.0,193.02,193.67,192.33,193.38,137473.0
2020-07-27 09:30:00,194.61,196.51,194.45,196.12,44982.0,194.61,196.51,194.45,196.12,44982.0
2020-07-27 10:00:00,195.93,197.17,195.71,196.04,37791.0,195.93,197.17,195.71,196.04,37791.0
2020-07-27 11:00:00,196.11,196.2,194.12,194.79,19383.0,196.11,196.2,194.12,194.79,19383.0
2020-07-27 12:00:00,195.08,196.09,194.73,195.88,22066.0,195.08,196.09,194.73,195.88,22066.0
2020-07-27 13:00:00,195.95,196.29,195.82,196.29,20222.0,195.95,196.29,195.82,196.29,20222.0
2020-07-27 14:00:00,196.31,197.43,196.24,197.04,44824.0,196.31,197.43,196.24,197.04,44824.0
2020-07-27 15:00:00,197.09,198.09,196.87,197.07,87805.0,197.09,198.09,196.87,197.07,87805.0
2020-07-28 09:30:00,196.65,196.65,194.57,194.74,15031.0,196.65,196.65,194.57,194.74,15031.0
2020-07-28 10:00:00,194.58,196.58,194.36,196.46,23589.0,194.58,196.58,194.36,196.46,23589.0
2020-07-28 11:00:00,196.59,197.01,195.21,196.07,24675.0,196.59,197.01,195.21,196.07,24675.0
2020-07-28 12:00:00,196.1,197.33,195.87,197.07,33521.0,196.1,197.33,195.87,197.07,33521.0
2020-07-28 13:00:00,197.19,197.87,196.95,197.47,16878.0,197.19,197.87,196.95,197.47,16878.0
2020-07-28 14:00:00,197.41,197.44,195.8,195.85,17017.0,197.41,197.44,195.8,195.85,17017.0
2020-07-28 15:00:00,195.86,195.86,194.61,194.97,76622.0,195.86,195.86,194.61,194.97,76622.0
2020-07-29 09:30:00,195.92,197.71,195.92,196.78,17225.0,195.92,197.71,195.92,196.78,17225.0
2020-07-29 10:00:00,196.86,199.22,196.66,198.5,37379.0,196.86,199.22,196.66,198.5,37379.0
2020-07-29 11:00:00,198.61,198.93,198.0,198.08,33871.0,198.61,198.93,198.0,198.08,33871.0
2020-07-29 12:00:00,197.96,198.61,197.03,198.18,38201.0,197.96,198.61,197.03,198.18,38201.0
2020-07-29 13:00:00,198.23,198.83,197.94,198.38,18919.0,198.23,198.83,197.94,198.38,18919.0
2020-07-29 14:00:00,198.28,199.85,198.08,199.04,31778.0,198.28,199.85,198.08,199.04,31778.0
2020-07-29 15:00:00,199.0,199.16,197.74,198.28,80942.0,199.0,199.16,197.74,198.28,80942.0
2020-07-30 09:30:00,195.43,197.63,194.41,195.81,23476.0,195.43,197.63,194.41,195.81,23476.0
2020-07-30 10:00:00,195.87,196.66,193.9,196.48,23724.0,195.87,196.66,193.9,196.48,23724.0
2020-07-30 11:00:00,196.39,198.78,196.38,198.45,21391.0,196.39,198.78,196.38,198.45,21391.0
2020-07-30 12:00:00,198.46,199.74,198.16,199.18,30510.0,198.46,199.74,198.16,199.18,30510.0
2020-07-30 13:00:00,199.22,200.05,199.08,199.87,18424.0,199.22,200.05,199.08,199.87,18424.0
2020-07-30 14:00:00,199.77,200.11,199.23,199.7,13211.0,199.77,200.11,199.23,199.7,13211.0
2020-07-30 15:00:00,199.78,200.08,199.18,199.41,56320.0,199.78,200.08,199.18,199.41,56320.0
2020-07-31 09:30:00,200.6,200.6,196.53,198.13,73470.0,200.6,200.6,196.53,198.13,73470.0
2020-07-31 10:00:00,198.07,198.52,194.93,196.37,177626.0,198.07,198.52,194.93,196.37,177626.0
2020-07-31 11:00:00,196.42,197.98,196.42,196.75,40506.0,196.42,197.98,196.42,196.75,40506.0
2020-07-31 12:00:00,196.78,197.0,194.98,195.34,31916.0,196.78,197.0,194.98,195.34,31916.0
2020-07-31 13:00:00,195.36,196.89,195.35,195.92,34468.0,195.36,196.89,195.35,195.92,34468.0
2020-07-31 14:00:00,195.82,196.67,195.2,196.54,53763.0,195.82,196.67,195.2,196.54,53763.0
2020-07-31 15:00:00,196.57,199.3,196.33,199.2,134037.0,196.57,199.3,196.33,199.2,134037.0
2020-08-03 09:30:00,200.74,202.23,200.02,201.83,49116.0,200.74,202.23,200.02,201.83,49116.0
2020-08-03 10:00:00,201.91,203.18,201.36,202.66,35981.0,201.91,203.18,201.36,202.66,35981.0
2020-08-03 11:00:00,202.84,203.19,202.74,202.99,41831.0,202.84,203.19,202.74,202.99,41831.0
2020-08-03 12:00:00,202.96,203.52,202.66,203.51,20619.0,202.96,203.52,202.66,203.51,20619.0
2020-08-03 13:00:00,203.49,204.07,203.4,203.66,23914.0,203.49,204.07,203.4,203.66,23914.0
2020-08-03 14:00:00,203.66,204.11,203.33,203.67,21490.0,203.66,204.11,203.33,203.67,21490.0
2020-08-03 15:00:00,203.63,203.71,202.24,202.76,51425.0,203.63,203.71,202.24,202.76,51425.0
2020-08-04 09:30:00,201.08,202.8,200.03,201.44,48431.0,201.08,202.8,200.03,201.44,48431.0
2020-08-04 10:00:00,201.67,202.35,200.03,200.93,45144.0,201.67,202.35,200.03,200.93,45144.0
2020-08-04 11:00:00,200.78,201.43,200.43,200.43,45977.0,200.78,201.43,200.43,200.43,45977.0
2020-08-04 12:00:00,200.44,200.98,199.95,200.81,26515.0,200.44,200.98,199.95,200.81,26515.0
2020-08-04 13:00:00,200.89,201.17,200.42,200.74,17704.0,200.89,201.17,200.42,200.74,17704.0
2020-08-04 14:00:00,200.83,200.95,199.45,200.29,18024.0,200.83,200.95,199.45,200.29,18024.0
2020-08-04 15:00:00,200.25,201.86,200.22,201.86,67637.0,200.25,201.86,200.22,201.86,67637.0
2020-08-05 09:30:00,202.4,203.24,201.43,202.51,53317.0,202.4,203.24,201.43,202.51,53317.0
2020-08-05 10:00:00,202.17,202.71,201.65,202.28,28025.0,202.17,202.71,201.65,202.28,28025.0
2020-08-05 11:00:00,202.21,202.73,201.98,202.13,32254.0,202.21,202.73,201.98,202.13,32254.0
2020-08-05 12:00:00,202.12,203.18,201.93,203.15,19808.0,202.12,203.18,201.93,203.15,19808.0
2020-08-05 13:00:00,203.31,203.71,203.09,203.2,18278.0,203.31,203.71,203.09,203.2,18278.0
2020-08-05 14:00:00,203.21,203.52,202.33,202.41,15540.0,203.21,203.52,202.33,202.41,15540.0
2020-08-05 15:00:00,202.5,202.52,200.75,201.73,51514.0,202.5,202.52,200.75,201.73,51514.0
2020-08-06 09:30:00,201.21,201.92,200.37,201.92,26711.0,201.21,201.92,200.37,201.92,26711.0
2020-08-06 10:00:00,201.91,201.92,198.89,199.32,27996.0,201.91,201.92,198.89,199.32,27996.0
2020-08-06 11:00:00,199.44,200.03,199.25,199.86,22069.0,199.44,200.03,199.25,199.86,22069.0
2020-08-06 12:00:00,199.91,201.18,199.87,201.08,22925.0,199.91,201.18,199.87,201.08,22925.0
2020-08-06 13:00:00,201.03,201.96,201.01,201.81,22218.0,201.03,201.96,201.01,201.81,22218.0
2020-08-06 14:00:00,201.84,202.41,201.69,202.25,22561.0,201.84,202.41,201.69,202.25,22561.0
2020-08-06 15:00:00,202.19,202.58,201.85,202.47,60012.0,202.19,202.58,201.85,202.47,60012.0
2020-08-07 09:30:00,201.35,202.22,200.06,201.85,20271.0,201.35,202.22,200.06,201.85,20271.0
2020-08-07 10:00:00,202.09,202.09,200.93,201.42,29310.0,202.09,202.09,200.93,201.42,29310.0
2020-08-07 11:00:00,201.36,201.72,200.64,200.83,30226.0,201.36,201.72,200.64,200.83,30226.0
2020-08-07 12:00:00,200.69,201.09,199.45,199.45,57982.0,200.69,201.09,199.45,199.45,57982.0
2020-08-07 13:00:00,199.26,199.33,197.3,197.33,29844.0,199.26,199.33,197.3,197.33,29844.0
2020-08-07 14:00:00,197.4,197.85,196.14,197.19,35700.0,197.4,197.85,196.14,197.19,35700.0
2020-08-07 15:00:00,197.14,199.02,196.93,198.83,60050.0,197.14,199.02,196.93,198.83,60050.0
2020-08-10 09:30:00,197.91,198.08,194.4,194.9,24151.0,197.91,198.08,194.4,194.9,24151.0
2020-08-10 10:00:00,194.93,197.01,194.88,195.01,59821.0,194.93,197.01,194.88,195.01,59821.0
2020-08-10 11:00:00,194.88,197.02,194.77,196.79,29511.0,194.88,197.02,194.77,196.79,29511.0
2020-08-10 12:00:00,196.63,197.92,196.07,197.44,19789.0,196.63,197.92,196.07,197.44,19789.0
2020-08-10 13:00:00,197.62,198.19,196.69,196.69,26241.0,197.62,198.19,196.69,196.69,26241.0
2020-08-10 14:00:00,196.6,197.06,194.85,195.14,73944.0,196.6,197.06,194.85,195.14,73944.0
2020-08-10 15:00:00,195.18,196.15,194.95,195.66,98258.0,195.18,196.15,194.95,195.66,98258.0
2020-08-11 09:30:00,195.87,195.87,191.72,192.17,58412.0,195.87,195.87,191.72,192.17,58412.0
2020-08-11 10:00:00,192.43,193.03,190.97,192.36,86081.0,192.43,193.03,190.97,192.36,86081.0
2020-08-11 11:00:00,192.43,193.81,192.18,192.3,139670.0,192.43,193.81,192.18,192.3,139670.0
2020-08-11 12:00:00,192.3,194.05,192.17,193.11,121962.0,192.3,194.05,192.17,193.11,121962.0
2020-08-11 13:00:00,193.12,193.2,192.2,192.58,54308.0,193.12,193.2,192.2,192.58,54308.0
2020-08-11 14:00:00,192.55,193.08,190.5,193.08,65023.0,192.55,193.08,190.5,193.08,65023.0
2020-08-11 15:00:00,193.02,193.08,190.8,191.05,144008.0,193.02,193.08,190.8,191.05,144008.0
2020-08-12 09:30:00,191.2,194.63,191.04,194.31,79641.0,191.2,194.63,191.04,194.31,79641.0
2020-08-12 10:00:00,194.39,194.77,193.28,194.19,102748.0,194.39,194.77,193.28,194.19,102748.0
2020-08-12 11:00:00,194.19,194.81,193.76,194.5,68794.0,194.19,194.81,193.76,194.5,68794.0
2020-08-12 12:00:00,194.5,195.07,194.2,194.2,74394.0,194.5,195.07,194.2,194.2,74394.0
2020-08-12 13:00:00,194.17,194.63,193.74,194.63,37462.0,194.17,194.63,193.74,194.63,37462.0
2020-08-12 14:00:00,194.8,194.96,193.9,194.25,31468.0,194.8,194.96,193.9,194.25,31468.0
2020-08-12 15:00:00,194.2,194.88,193.68,194.25,81093.0,194.2,194.88,193.68,194.25,81093.0
2020-08-13 09:30:00,195.15,196.32,194.14,195.0,51254.0,195.15,196.32,194.14,195.0,51254.0
2020-08-13 10:00:00,195.12,197.42,195.06,197.12,107437.0,195.12,197.42,195.06,197.12,107437.0
2020-08-13 11:00:00,197.25,197.77,196.71,196.93,32672.0,197.25,197.77,196.71,196.93,32672.0
2020-08-13 12:00:00,197.14,198.36,197.11,198.36,41373.0,197.14,198.36,197.11,198.36,41373.0
2020-08-13 13:00:00,198.36,198.5,196.21,196.95,29821.0,198.36,198.5,196.21,196.95,29821.0
2020-08-13 14:00:00,196.85,196.92,195.57,196.45,36323.0,196.85,196.92,195.57,196.45,36323.0
2020-08-13 15:00:00,196.41,197.12,196.18,196.34,63817.0,196.41,197.12,196.18,196.34,63817.0
2020-08-14 09:30:00,195.77,198.28,195.77,197.42,26429.0,195.77,198.28,195.77,197.42,26429.0
2020-08-14 10:00:00,197.27,197.66,195.59,196.46,30882.0,197.27,197.66,195.59,196.46,30882.0
2020-08-14 11:00:00,196.36,196.9,195.46,195.69,11436.0,196.36,196.9,195.46,195.69,11436.0
2020-08-14 12:00:00,195.79,196.72,195.74,196.69,14674.0,195.79,196.72,195.74,196.69,14674.0
2020-08-14 13:00:00,196.61,196.72,195.85,196.31,38316.0,196.61,196.72,195.85,196.31,38316.0
2020-08-14 14:00:00,196.47,196.68,195.99,196.42,22533.0,196.47,196.68,195.99,196.42,22533.0
2020-08-14 15:00:00,196.42,196.54,195.74,196.17,107299.0,196.42,196.54,195.74,196.17,107299.0
2020-08-17 09:30:00,197.94,199.7,197.25,199.66,71009.0,197.94,199.7,197.25,199.66,71009.0
2020-08-17 10:00:00,199.79,200.47,198.46,198.47,52970.0,199.79,200.47,198.46,198.47,52970.0
2020-08-17 11:00:00,198.46,200.06,198.3,200.06,31685.0,198.46,200.06,198.3,200.06,31685.0
2020-08-17 12:00:00,200.04,200.11,199.41,199.86,26192.0,200.04,200.11,199.41,199.86,26192.0
2020-08-17 13:00:00,199.89,200.2,199.64,199.83,19800.0,199.89,200.2,199.64,199.83,19800.0
2020-08-17 14:00:00,199.94,199.98,199.56,199.82,24589.0,199.94,199.98,199.56,199.82,24589.0
2020-08-17 15:00:00,199.78,200.3,199.61,200.22,116494.0,199.78,200.3,199.61,200.22,116494.0
2020-08-18 09:30:00,201.42,201.61,199.84,200.34,63330.0,201.42,201.61,199.84,200.34,63330.0
2020-08-18 10:00:00,200.48,200.8,199.3,200.8,90821.0,200.48,200.8,199.3,200.8,90821.0
2020-08-18 11:00:00,200.83,201.57,200.53,201.2,66417.0,200.83,201.57,200.53,201.2,66417.0
2020-08-18 12:00:00,201.24,201.33,200.41,200.78,44509.0,201.24,201.33,200.41,200.78,44509.0
2020-08-18 13:00:00,200.67,201.06,200.11,200.12,42022.0,200.67,201.06,200.11,200.12,42022.0
2020-08-18 14:00:00,200.12,200.25,199.95,200.03,73600.0,200.12,200.25,199.95,200.03,73600.0
2020-08-18 15:00:00,200.06,200.9,199.99,200.07,152364.0,200.06,200.9,199.99,200.07,152364.0
2020-08-19 09:30:00,200.66,201.8,197.73,198.48,48487.0,200.66,201.8,197.73,198.48,48487.0
2020-08-19 10:00:00,198.43,199.73,197.98,198.78,40734.0,198.43,199.73,197.98,198.78,40734.0
2020-08-19 11:00:00,198.96,200.63,198.93,200.59,26462.0,198.96,200.63,198.93,200.59,26462.0
2020-08-19 12:00:00,200.74,200.95,199.7,200.18,33882.0,200.74,200.95,199.7,200.18,33882.0
2020-08-19 13:00:00,200.13,200.58,199.61,200.33,38852.0,200.13,200.58,199.61,200.33,38852.0
2020-08-19 14:00:00,200.35,200.43,197.99,199.04,43689.0,200.35,200.43,197.99,199.04,43689.0
2020-08-19 15:00:00,198.97,199.32,197.47,198.22,154466.0,198.97,199.32,197.47,198.22,154466.0
2020-08-20 09:30:00,206.5,206.5,202.1,204.85,158055.0,206.5,206.5,202.1,204.85,158055.0
2020-08-20 10:00:00,204.44,207.83,202.5,207.38,184327.0,204.44,207.83,202.5,207.38,184327.0
2020-08-20 11:00:00,207.44,209.23,204.51,208.31,201042.0,207.44,209.23,204.51,208.31,201042.0
2020-08-20 12:00:00,208.18,209.5,207.43,208.76,126085.0,208.18,209.5,207.43,208.76,126085.0
2020-08-20 13:00:00,208.75,211.05,208.36,210.92,152508.0,208.75,211.05,208.36,210.92,152508.0
2020-08-20 14:00:00,210.91,213.82,210.68,213.42,323546.0,210.91,213.82,210.68,213.42,323546.0
2020-08-20 15:00:00,213.36,216.2,213.17,214.84,561470.0,213.36,216.2,213.17,214.84,561470.0
2020-08-21 09:30:00,213.87,214.45,207.34,208.8,213317.0,213.87,214.45,207.34,208.8,213317.0
2020-08-21 10:00:00,208.93,212.33,207.29,212.23,278001.0,208.93,212.33,207.29,212.23,278001.0
2020-08-21 11:00:00,212.17,212.24,210.48,211.75,246595.0,212.17,212.24,210.48,211.75,246595.0
2020-08-21 12:00:00,211.8,213.45,211.68,213.06,107430.0,211.8,213.45,211.68,213.06,107430.0
2020-08-21 13:00:00,213.01,213.53,211.65,211.65,73716.0,213.01,213.53,211.65,211.65,73716.0
2020-08-21 14:00:00,211.69,212.72,211.41,212.19,77562.0,211.69,212.72,211.41,212.19,77562.0
2020-08-21 15:00:00,212.27,213.82,211.35,213.04,267105.0,212.27,213.82,211.35,213.04,267105.0
2020-08-24 09:30:00,214.86,216.64,213.32,214.29,74795.0,214.86,216.64,213.32,214.29,74795.0
2020-08-24 10:00:00,214.51,214.96,210.56,211.17,79783.0,214.51,214.96,210.56,211.17,79783.0
2020-08-24 11:00:00,211.28,212.47,211.06,211.54,54911.0,211.28,212.47,211.06,211.54,54911.0
2020-08-24 12:00:00,211.51,212.39,211.51,212.29,41036.0,211.51,212.39,211.51,212.29,41036.0
2020-08-24 13:00:00,212.26,213.14,212.22,212.87,39941.0,212.26,213.14,212.22,212.87,39941.0
2020-08-24 14:00:00,212.82,213.22,212.29,212.67,20694.0,212.82,213.22,212.29,212.67,20694.0
2020-08-24 15:00:00,212.62,213.75,212.31,213.72,86688.0,212.62,213.75,212.31,213.72,86688.0
2020-08-25 09:30:00,212.81,214.67,211.77,213.76,40579.0,212.81,214.67,211.77,213.76,40579.0
2020-08-25 10:00:00,214.12,214.71,213.02,214.67,61647.0,214.12,214.71,213.02,214.67,61647.0
2020-08-25 11:00:00,214.72,215.49,213.27,214.14,54689.0,214.72,215.49,213.27,214.14,54689.0
2020-08-25 12:00:00,214.4,215.92,213.96,215.89,36813.0,214.4,215.92,213.96,215.89,36813.0
2020-08-25 13:00:00,215.84,215.84,215.19,215.49,34278.0,215.84,215.84,215.19,215.49,34278.0
2020-08-25 14:00:00,215.56,215.89,215.32,215.8,26572.0,215.56,215.89,215.32,215.8,26572.0
2020-08-25 15:00:00,215.67,216.21,215.67,216.07,82390.0,215.67,216.21,215.67,216.07,82390.0
2020-08-26 09:30:00,216.89,218.59,216.66,217.51,77980.0,216.89,218.59,216.66,217.51,77980.0
2020-08-26 10:00:00,217.93,219.35,217.21,219.08,46661.0,217.93,219.35,217.21,219.08,46661.0
2020-08-26 11:00:00,219.19,220.16,219.01,219.51,32575.0,219.19,220.16,219.01,219.51,32575.0
2020-08-26 12:00:00,219.42,221.32,219.0,219.0,36467.0,219.42,221.32,219.0,219.0,36467.0
2020-08-26 13:00:00,219.02,220.81,219.02,220.66,35032.0,219.02,220.81,219.02,220.66,35032.0
2020-08-26 14:00:00,220.8,220.97,218.15,218.56,35297.0,220.8,220.97,218.15,218.56,35297.0
2020-08-26 15:00:00,218.48,220.31,218.45,219.85,74557.0,218.48,220.31,218.45,219.85,74557.0
2020-08-27 09:30:00,220.47,221.0,216.1,216.91,49539.0,220.47,221.0,216.1,216.91,49539.0
2020-08-27 10:00:00,216.91,218.29,215.31,218.29,79548.0,216.91,218.29,215.31,218.29,79548.0
2020-08-27 11:00:00,218.22,219.34,218.12,218.66,41013.0,218.22,219.34,218.12,218.66,41013.0
2020-08-27 12:00:00,218.31,218.4,215.98,216.25,43020.0,218.31,218.4,215.98,216.25,43020.0
2020-08-27 13:00:00,216.15,217.4,216.01,217.4,35751.0,216.15,217.4,216.01,217.4,35751.0
2020-08-27 14:00:00,217.42,218.09,217.14,217.38,29811.0,217.42,218.09,217.14,217.38,29811.0
2020-08-27 15:00:00,217.36,218.11,216.46,217.27,124776.0,217.36,218.11,216.46,217.27,124776.0
2020-08-28 09:30:00,217.3,219.63,216.79,219.22,46363.0,217.3,219.63,216.79,219.22,46363.0
2020-08-28 10:00:00,219.18,219.89,218.86,219.07,26368.0,219.18,219.89,218.86,219.07,26368.0
2020-08-28 11:00:00,219.14,219.64,218.68,219.14,22023.0,219.14,219.64,218.68,219.14,22023.0
2020-08-28 12:00:00,219.15,219.43,218.79,219.31,28400.0,219.15,219.43,218.79,219.31,28400.0
2020-08-28 13:00:00,219.28,219.28,218.01,218.78,30783.0,219.28,219.28,218.01,218.78,30783.0
2020-08-28 14:00:00,218.75,219.16,218.56,218.69,52590.0,218.75,219.16,218.56,218.69,52590.0
2020-08-28 15:00:00,218.77,219.84,218.63,219.36,115659.0,218.77,219.84,218.63,219.36,115659.0
2020-08-31 09:30:00,219.17,220.93,218.35,220.78,76793.0,219.17,220.93,218.35,220.78,76793.0
2020-08-31 10:00:00,220.82,221.3,219.55,220.96,57758.0,220.82,221.3,219.55,220.96,57758.0
2020-08-31 11:00:00,221.13,221.69,220.27,221.55,52173.0,221.13,221.69,220.27,221.55,52173.0
2020-08-31 12:00:00,221.59,222.03,221.0,221.28,41889.0,221.59,222.03,221.0,221.28,41889.0
2020-08-31 13:00:00,221.28,221.7,221.02,221.4,32026.0,221.28,221.7,221.02,221.4,32026.0
2020-08-31 14:00:00,221.41,221.5,220.58,221.31,65730.0,221.41,221.5,220.58,221.31,65730.0
2020-08-31 15:00:00,221.3,221.96,221.04,221.51,122305.0,221.3,221.96,221.04,221.51,122305.0
2020-09-01 09:30:00,221.3,223.5,220.24,222.79,69090.0,221.3,223.5,220.24,222.79,69090.0
2020-09-01 10:00:00,222.79,224.55,222.63,223.53,45777.0,222.79,224.55,222.63,223.53,45777.0
2020-09-01 11:00:00,223.46,224.31,223.2,223.75,42184.0,223.46,224.31,223.2,223.75,42184.0
2020-09-01 12:00:00,223.87,225.47,223.78,225.3,48028.0,223.87,225.47,223.78,225.3,48028.0
2020-09-01 13:00:00,225.31,226.21,225.02,225.62,33175.0,225.31,226.21,225.02,225.62,33175.0
2020-09-01 14:00:00,225.67,225.68,224.72,225.23,26487.0,225.67,225.68,224.72,225.23,26487.0
2020-09-01 15:00:00,225.3,225.44,224.43,225.18,55551.0,225.3,225.44,224.43,225.18,55551.0
2020-09-02 09:30:00,226.66,228.32,224.46,225.01,35906.0,226.66,228.32,224.46,225.01,35906.0
2020-09-02 10:00:00,225.41,226.77,223.23,226.34,38469.0,225.41,226.77,223.23,226.34,38469.0
2020-09-02 11:00:00,226.27,226.3,225.06,225.88,31659.0,226.27,226.3,225.06,225.88,31659.0
2020-09-02 12:00:00,225.77,228.25,225.77,227.74,27125.0,225.77,228.25,225.77,227.74,27125.0
2020-09-02 13:00:00,227.66,229.53,227.32,229.45,49487.0,227.66,229.53,227.32,229.45,49487.0
2020-09-02 14:00:00,229.32,229.47,228.89,228.99,46993.0,229.32,229.47,228.89,228.99,46993.0
2020-09-02 15:00:00,229.22,230.12,229.12,229.32,79366.0,229.22,230.12,229.12,229.32,79366.0
2020-09-03 09:30:00,226.33,226.76,220.58,221.9,114524.0,226.33,226.76,220.58,221.9,114524.0
2020-09-03 10:00:00,221.63,222.66,216.88,218.99,93015.0,221.63,222.66,216.88,218.99,93015.0
2020-09-03 11:00:00,218.81,218.91,214.22,216.31,96518.0,218.81,218.91,214.22,216.31,96518.0
2020-09-03 12:00:00,216.65,216.88,214.43,215.05,41303.0,216.65,216.88,214.43,215.05,41303.0
2020-09-03 13:00:00,214.7,216.5,213.84,214.93,31688.0,214.7,216.5,213.84,214.93,31688.0
2020-09-03 14:00:00,214.76,215.9,213.96,213.99,30020.0,214.76,215.9,213.96,213.99,30020.0
2020-09-03 15:00:00,213.75,215.22,212.76,214.79,155513.0,213.75,215.22,212.76,214.79,155513.0
2020-09-04 09:30:00,213.5,215.23,210.03,211.88,55863.0,213.5,215.23,210.03,211.88,55863.0
2020-09-04 10:00:00,211.52,212.59,202.85,206.89,116205.0,211.52,212.59,202.85,206.89,116205.0
2020-09-04 11:00:00,207.3,209.41,204.46,208.58,65117.0,207.3,209.41,204.46,208.58,65117.0
2020-09-04 12:00:00,209.52,210.58,208.28,208.85,49371.0,209.52,210.58,208.28,208.85,49371.0
2020-09-04 13:00:00,208.86,208.86,206.87,208.21,58709.0,208.86,208.86,206.87,208.21,58709.0
2020-09-04 14:00:00,208.15,211.32,207.4,211.11,95078.0,208.15,211.32,207.4,211.11,95078.0
2020-09-04 15:00:00,211.08,211.49,208.18,208.98,151913.0,211.08,211.49,208.18,208.98,151913.0
2020-09-08 09:30:00,202.95,204.68,199.99,203.89,229743.0,202.95,204.68,199.99,203.89,229743.0
2020-09-08 10:00:00,203.89,206.13,202.77,205.23,197365.0,203.89,206.13,202.77,205.23,197365.0
2020-09-08 11:00:00,205.1,205.33,200.88,202.93,100674.0,205.1,205.33,200.88,202.93,100674.0
2020-09-08 12:00:00,203.02,203.46,201.93,203.06,47701.0,203.02,203.46,201.93,203.06,47701.0
2020-09-08 13:00:00,203.16,203.37,201.93,202.76,55469.0,203.16,203.37,201.93,202.76,55469.0
2020-09-08 14:00:00,202.83,202.86,198.47,200.2,82490.0,202.83,202.86,198.47,200.2,82490.0
2020-09-08 15:00:00,200.01,200.97,198.66,199.04,170323.0,200.01,200.97,198.66,199.04,170323.0
2020-09-09 09:30:00,203.23,203.99,199.16,200.43,64229.0,203.23,203.99,199.16,200.43,64229.0
2020-09-09 10:00:00,200.7,203.36,200.49,203.02,84168.0,200.7,203.36,200.49,203.02,84168.0
2020-09-09 11:00:00,203.13,203.94,202.63,203.47,33144.0,203.13,203.94,202.63,203.47,33144.0
2020-09-09 12:00:00,203.58,205.34,203.52,205.16,32479.0,203.58,205.34,203.52,205.16,32479.0
2020-09-09 13:00:00,205.19,205.67,203.65,203.65,38368.0,205.19,205.67,203.65,203.65,38368.0
2020-09-09 14:00:00,203.99,205.97,203.69,205.41,24930.0,203.99,205.97,203.69,205.41,24930.0
2020-09-09 15:00:00,205.48,206.81,205.11,205.33,85346.0,205.48,206.81,205.11,205.33,85346.0
2020-09-10 09:30:00,205.84,208.49,205.84,207.69,29602.0,205.84,208.49,205.84,207.69,29602.0
2020-09-10 10:00:00,207.61,209.03,206.28,206.7,52263.0,207.61,209.03,206.28,206.7,52263.0
2020-09-10 11:00:00,206.1,209.11,205.89,208.1,31322.0,206.1,209.11,205.89,208.1,31322.0
2020-09-10 12:00:00,208.07,208.28,205.78,207.27,40297.0,208.07,208.28,205.78,207.27,40297.0
2020-09-10 13:00:00,207.2,207.46,205.89,205.91,48981.0,207.2,207.46,205.89,205.91,48981.0
2020-09-10 14:00:00,205.83,206.21,202.42,204.59,36769.0,205.83,206.21,202.42,204.59,36769.0
2020-09-10 15:00:00,204.65,204.65,202.13,203.28,110053.0,204.65,204.65,202.13,203.28,110053.0
2020-09-11 09:30:00,205.55,207.06,203.68,204.01,31615.0,205.55,207.06,203.68,204.01,31615.0
2020-09-11 10:00:00,203.92,206.22,203.09,205.59,42335.0,203.92,206.22,203.09,205.59,42335.0
2020-09-11 11:00:00,205.08,205.99,202.72,202.72,26997.0,205.08,205.99,202.72,202.72,26997.0
2020-09-11 12:00:00,202.46,203.54,200.77,200.89,30772.0,202.46,203.54,200.77,200.89,30772.0
2020-09-11 13:00:00,201.24,201.35,198.52,198.96,32581.0,201.24,201.35,198.52,198.96,32581.0
2020-09-11 14:00:00,198.99,200.59,198.76,199.98,47928.0,198.99,200.59,198.76,199.98,47928.0
2020-09-11 15:00:00,199.9,201.12,199.01,200.24,176092.0,199.9,201.12,199.01,200.24,176092.0
2020-09-14 09:30:00,202.7,204.48,201.8,203.15,43535.0,202.7,204.48,201.8,203.15,43535.0
2020-09-14 10:00:00,203.1,205.38,202.9,205.38,32930.0,203.1,205.38,202.9,205.38,32930.0
2020-09-14 11:00:00,205.39,206.5,205.11,206.35,26171.0,205.39,206.5,205.11,206.35,26171.0
2020-09-14 12:00:00,206.26,206.68,204.84,205.43,23962.0,206.26,206.68,204.84,205.43,23962.0
2020-09-14 13:00:00,205.61,205.93,204.39,205.77,23814.0,205.61,205.93,204.39,205.77,23814.0
2020-09-14 14:00:00,205.69,206.17,204.63,205.26,26496.0,205.69,206.17,204.63,205.26,26496.0
2020-09-14 15:00:00,205.16,206.5,204.62,205.49,114957.0,205.16,206.5,204.62,205.49,114957.0
2020-09-15 09:30:00,208.13,210.28,205.98,209.97,39201.0,208.13,210.28,205.98,209.97,39201.0
2020-09-15 10:00:00,209.86,210.67,208.45,209.5,33818.0,209.86,210.67,208.45,209.5,33818.0
2020-09-15 11:00:00,209.7,211.31,209.64,211.0,40638.0,209.7,211.31,209.64,211.0,40638.0
2020-09-15 12:00:00,211.14,211.62,210.88,210.99,30795.0,211.14,211.62,210.88,210.99,30795.0
2020-09-15 13:00:00,211.08,211.83,211.08,211.58,23480.0,211.08,211.83,211.08,211.58,23480.0
2020-09-15 14:00:00,211.67,211.8,210.75,211.38,39080.0,211.67,211.8,210.75,211.38,39080.0
2020-09-15 15:00:00,211.36,211.37,209.29,210.95,85456.0,211.36,211.37,209.29,210.95,85456.0
2020-09-16 09:30:00,212.47,213.2,210.15,212.2,47780.0,212.47,213.2,210.15,212.2,47780.0
2020-09-16 10:00:00,212.31,212.31,209.78,210.0,26804.0,212.31,212.31,209.78,210.0,26804.0
2020-09-16 11:00:00,209.9,211.98,209.76,211.3,33781.0,209.9,211.98,209.76,211.3,33781.0
2020-09-16 12:00:00,211.28,211.63,209.96,210.52,23205.0,211.28,211.63,209.96,210.52,23205.0
2020-09-16 13:00:00,210.35,211.16,209.54,211.16,22912.0,210.35,211.16,209.54,211.16,22912.0
2020-09-16 14:00:00,211.03,211.86,209.02,209.36,53159.0,211.03,211.86,209.02,209.36,53159.0
2020-09-16 15:00:00,209.33,209.56,206.71,206.96,115671.0,209.33,209.56,206.71,206.96,115671.0
2020-09-17 09:30:00,200.99,203.72,200.41,203.67,68369.0,200.99,203.72,200.41,203.67,68369.0
2020-09-17 10:00:00,203.72,203.81,200.07,202.18,40332.0,203.72,203.81,200.07,202.18,40332.0
2020-09-17 11:00:00,202.32,203.11,199.83,200.09,45192.0,202.32,203.11,199.83,200.09,45192.0
2020-09-17 12:00:00,200.08,200.51,198.19,200.0,39826.0,200.08,200.51,198.19,200.0,39826.0
2020-09-17 13:00:00,199.95,201.68,199.8,200.65,28339.0,199.95,201.68,199.8,200.65,28339.0
2020-09-17 14:00:00,200.81,201.41,199.82,200.94,25836.0,200.81,201.41,199.82,200.94,25836.0
2020-09-17 15:00:00,200.82,202.15,199.98,201.9,137866.0,200.82,202.15,199.98,201.9,137866.0
2020-09-18 09:30:00,202.22,203.22,200.52,201.16,189075.0,202.22,203.22,200.52,201.16,189075.0
2020-09-18 10:00:00,201.38,202.5,198.94,199.53,53284.0,201.38,202.5,198.94,199.53,53284.0
2020-09-18 11:00:00,199.55,199.67,196.08,198.06,60538.0,199.55,199.67,196.08,198.06,60538.0
2020-09-18 12:00:00,198.0,198.53,195.61,196.12,51760.0,198.0,198.53,195.61,196.12,51760.0
2020-09-18 13:00:00,196.31,197.0,194.2,196.89,42427.0,196.31,197.0,194.2,196.89,42427.0
2020-09-18 14:00:00,196.84,197.07,195.95,197.07,31599.0,196.84,197.07,195.95,197.07,31599.0
2020-09-18 15:00:00,197.08,198.57,196.48,197.93,172924.0,197.08,198.57,196.48,197.93,172924.0
2020-09-21 09:30:00,195.9,198.8,193.55,197.56,54492.0,195.9,198.8,193.55,197.56,54492.0
2020-09-21 10:00:00,197.68,198.33,195.76,198.29,35371.0,197.68,198.33,195.76,198.29,35371.0
2020-09-21 11:00:00,198.24,199.86,198.19,199.86,32156.0,198.24,199.86,198.19,199.86,32156.0
2020-09-21 12:00:00,199.99,201.36,199.99,200.92,37777.0,199.99,201.36,199.99,200.92,37777.0
2020-09-21 13:00:00,201.02,202.18,200.78,201.41,37462.0,201.02,202.18,200.78,201.41,37462.0
2020-09-21 14:00:00,201.41,201.77,199.74,200.4,31154.0,201.41,201.77,199.74,200.4,31154.0
2020-09-21 15:00:00,200.59,202.11,200.56,202.11,54499.0,200.59,202.11,200.56,202.11,54499.0
2020-09-22 09:30:00,203.41,204.38,199.33,200.99,43363.0,203.41,204.38,199.33,200.99,43363.0
2020-09-22 10:00:00,200.97,201.54,198.91,199.5,66077.0,200.97,201.54,198.91,199.5,66077.0
2020-09-22 11:00:00,199.4,200.44,199.16,200.44,57654.0,199.4,200.44,199.16,200.44,57654.0
2020-09-22 12:00:00,200.44,201.74,200.35,201.26,51859.0,200.44,201.74,200.35,201.26,51859.0
2020-09-22 13:00:00,201.18,202.75,200.95,202.75,38924.0,201.18,202.75,200.95,202.75,38924.0
2020-09-22 14:00:00,202.85,203.48,202.66,203.08,27794.0,202.85,203.48,202.66,203.08,27794.0
2020-09-22 15:00:00,203.14,205.07,202.97,204.99,79662.0,203.14,205.07,202.97,204.99,79662.0
2020-09-23 09:30:00,203.61,203.65,201.72,202.17,18244.0,203.61,203.65,201.72,202.17,18244.0
2020-09-23 10:00:00,202.0,203.83,201.52,203.09,35794.0,202.0,203.83,201.52,203.09,35794.0
2020-09-23 11:00:00,203.08,203.72,201.18,201.18,18417.0,203.08,203.72,201.18,201.18,18417.0
2020-09-23 12:00:00,201.09,202.43,201.09,202.27,11467.0,201.09,202.43,201.09,202.27,11467.0
2020-09-23 13:00:00,202.29,202.65,200.75,200.75,20144.0,202.29,202.65,200.75,200.75,20144.0
2020-09-23 14:00:00,200.5,200.5,197.52,197.67,35406.0,200.5,200.5,197.52,197.67,35406.0
2020-09-23 15:00:00,197.67,198.63,196.82,197.83,103347.0,197.67,198.63,196.82,197.83,103347.0
2020-09-24 09:30:00,196.46,199.51,196.46,198.83,67990.0,196.46,199.51,196.46,198.83,67990.0
2020-09-24 10:00:00,199.45,200.88,198.26,199.41,73729.0,199.45,200.88,198.26,199.41,73729.0
2020-09-24 11:00:00,199.25,200.2,198.24,200.02,39937.0,199.25,200.2,198.24,200.02,39937.0
2020-09-24 12:00:00,200.11,201.95,199.72,201.95,52427.0,200.11,201.95,199.72,201.95,52427.0
2020-09-24 13:00:00,201.69,202.83,201.63,201.75,42533.0,201.69,202.83,201.63,201.75,42533.0
2020-09-24 14:00:00,201.93,202.69,200.95,201.34,53574.0,201.93,202.69,200.95,201.34,53574.0
2020-09-24 15:00:00,201.15,202.28,200.0,201.51,149511.0,201.15,202.28,200.0,201.51,149511.0
2020-09-25 09:30:00,201.27,202.65,200.06,202.65,24487.0,201.27,202.65,200.06,202.65,24487.0
2020-09-25 10:00:00,202.9,204.1,201.33,203.6,26754.0,202.9,204.1,201.33,203.6,26754.0
2020-09-25 11:00:00,203.78,205.25,203.5,204.48,72056.0,203.78,205.25,203.5,204.48,72056.0
2020-09-25 12:00:00,204.48,206.53,204.47,206.39,37120.0,204.48,206.53,204.47,206.39,37120.0
2020-09-25 13:00:00,206.25,207.85,206.11,207.62,55686.0,206.25,207.85,206.11,207.62,55686.0
2020-09-25 14:00:00,207.62,208.31,207.05,208.16,63940.0,207.62,208.31,207.05,208.16,63940.0
2020-09-25 15:00:00,208.13,209.27,207.66,208.55,155577.0,208.13,209.27,207.66,208.55,155577.0
2020-09-28 09:30:00,210.51,212.18,209.26,210.69,30615.0,210.51,212.18,209.26,210.69,30615.0
2020-09-28 10:00:00,210.39,212.48,210.02,210.65,34180.0,210.39,212.48,210.02,210.65,34180.0
2020-09-28 11:00:00,210.8,212.49,210.52,211.53,54509.0,210.8,212.49,210.52,211.53,54509.0
2020-09-28 12:00:00,211.5,211.5,209.86,211.07,27565.0,211.5,211.5,209.86,211.07,27565.0
2020-09-28 13:00:00,211.06,212.21,210.7,211.52,31669.0,211.06,212.21,210.7,211.52,31669.0
2020-09-28 14:00:00,211.71,212.29,211.31,212.15,29872.0,211.71,212.29,211.31,212.15,29872.0
2020-09-28 15:00:00,212.14,212.84,211.5,212.75,141467.0,212.14,212.84,211.5,212.75,141467.0
2020-09-29 09:30:00,213.12,214.69,212.34,214.44,17740.0,213.12,214.69,212.34,214.44,17740.0
2020-09-29 10:00:00,214.38,215.4,212.72,213.45,43817.0,214.38,215.4,212.72,213.45,43817.0
2020-09-29 11:00:00,213.26,214.74,213.07,214.42,49340.0,213.26,214.74,213.07,214.42,49340.0
2020-09-29 12:00:00,214.44,214.5,213.78,214.15,39196.0,214.44,214.5,213.78,214.15,39196.0
2020-09-29 13:00:00,214.2,214.2,212.75,213.06,30474.0,214.2,214.2,212.75,213.06,30474.0
2020-09-29 14:00:00,213.03,213.11,212.44,212.54,34953.0,213.03,213.11,212.44,212.54,34953.0
2020-09-29 15:00:00,212.64,212.91,211.8,212.32,109472.0,212.64,212.91,211.8,212.32,109472.0
2020-09-30 09:30:00,211.21,213.45,210.8,213.28,20749.0,211.21,213.45,210.8,213.28,20749.0
2020-09-30 10:00:00,213.56,215.25,212.85,214.5,32352.0,213.56,215.25,212.85,214.5,32352.0
2020-09-30 11:00:00,214.73,216.77,214.59,216.26,52122.0,214.73,216.77,214.59,216.26,52122.0
2020-09-30 12:00:00,216.27,216.86,215.1,215.16,27491.0,216.27,216.86,215.1,215.16,27491.0
2020-09-30 13:00:00,215.12,216.34,214.53,216.31,20960.0,215.12,216.34,214.53,216.31,20960.0
2020-09-30 14:00:00,216.5,216.81,214.03,214.99,28970.0,216.5,216.81,214.03,214.99,28970.0
2020-09-30 15:00:00,214.99,215.32,212.24,213.89,73589.0,214.99,215.32,212.24,213.89,73589.0
2020-10-01 09:30:00,216.37,219.69,216.02,217.01,49878.0,216.37,219.69,216.02,217.01,49878.0
2020-10-01 10:00:00,217.17,218.4,216.04,216.15,67074.0,217.17,218.4,216.04,216.15,67074.0
2020-10-01 11:00:00,216.69,217.64,216.01,217.11,32188.0,216.69,217.64,216.01,217.11,32188.0
2020-10-01 12:00:00,216.85,217.57,216.51,217.41,35885.0,216.85,217.57,216.51,217.41,35885.0
2020-10-01 13:00:00,217.46,217.86,216.73,216.81,31151.0,217.46,217.86,216.73,216.81,31151.0
2020-10-01 14:00:00,216.91,218.2,216.34,218.01,57328.0,216.91,218.2,216.34,218.01,57328.0
2020-10-01 15:00:00,218.07,218.38,216.46,217.09,79204.0,218.07,218.38,216.46,217.09,79204.0
2020-10-02 09:30:00,213.21,215.29,212.86,214.95,34514.0,213.21,215.29,212.86,214.95,34514.0
2020-10-02 10:00:00,215.42,216.01,213.52,214.52,38112.0,215.42,216.01,213.52,214.52,38112.0
2020-10-02 11:00:00,214.4,214.55,211.22,211.71,51597.0,214.4,214.55,211.22,211.71,51597.0
2020-10-02 12:00:00,211.58,213.05,210.33,211.94,47016.0,211.58,213.05,210.33,211.94,47016.0
2020-10-02 13:00:00,211.54,212.04,210.71,211.53,39926.0,211.54,212.04,210.71,211.53,39926.0
2020-10-02 14:00:00,211.56,212.7,210.83,212.09,35995.0,211.56,212.7,210.83,212.09,35995.0
2020-10-02 15:00:00,212.09,213.21,211.55,212.11,126231.0,212.09,213.21,211.55,212.11,126231.0
2020-10-05 09:30:00,213.61,214.34,213.0,214.18,29251.0,213.61,214.34,213.0,214.18,29251.0
2020-10-05 10:00:00,214.3,215.4,214.09,214.47,32326.0,214.3,215.4,214.09,214.47,32326.0
2020-10-05 11:00:00,214.53,215.48,214.1,215.21,21369.0,214.53,215.48,214.1,215.21,21369.0
2020-10-05 12:00:00,215.12,215.82,214.58,215.64,15959.0,215.12,215.82,214.58,215.64,15959.0
2020-10-05 13:00:00,215.8,215.8,214.11,214.45,17899.0,215.8,215.8,214.11,214.45,17899.0
2020-10-05 14:00:00,214.29,215.49,214.16,215.48,25329.0,214.29,215.49,214.16,215.48,25329.0
2020-10-05 15:00:00,215.53,216.66,215.32,216.6,103322.0,215.53,216.66,215.32,216.6,103322.0
2020-10-06 09:30:00,215.6,216.37,214.33,216.37,35072.0,215.6,216.37,214.33,216.37,35072.0
2020-10-06 10:00:00,216.0,218.61,216.0,216.49,76391.0,216.0,218.61,216.0,216.49,76391.0
2020-10-06 11:00:00,216.59,216.94,215.18,215.49,25208.0,216.59,216.94,215.18,215.49,25208.0
2020-10-06 12:00:00,215.59,217.39,215.42,217.07,33472.0,215.59,217.39,215.42,217.07,33472.0
2020-10-06 13:00:00,217.18,218.51,216.72,218.13,20757.0,217.18,218.51,216.72,218.13,20757.0
2020-10-06 14:00:00,218.12,218.66,214.3,215.66,40144.0,218.12,218.66,214.3,215.66,40144.0
2020-10-06 15:00:00,215.61,215.72,213.08,214.41,121048.0,215.61,215.72,213.08,214.41,121048.0
2020-10-07 09:30:00,215.71,217.58,214.78,216.25,21273.0,215.71,217.58,214.78,216.25,21273.0
2020-10-07 10:00:00,216.03,217.72,215.75,217.67,22569.0,216.03,217.72,215.75,217.67,22569.0
2020-10-07 11:00:00,217.54,218.55,217.34,218.21,13828.0,217.54,218.55,217.34,218.21,13828.0
2020-10-07 12:00:00,218.1,219.68,218.1,219.56,30282.0,218.1,219.68,218.1,219.56,30282.0
2020-10-07 13:00:00,219.62,220.32,219.54,219.93,37585.0,219.62,220.32,219.54,219.93,37585.0
2020-10-07 14:00:00,220.04,220.35,219.48,220.0,25168.0,220.04,220.35,219.48,220.0,25168.0
2020-10-07 15:00:00,219.84,220.39,219.2,219.37,73108.0,219.84,220.39,219.2,219.37,73108.0
2020-10-08 09:30:00,221.43,221.6,219.53,220.44,17186.0,221.43,221.6,219.53,220.44,17186.0
2020-10-08 10:00:00,220.71,220.96,218.45,218.47,23281.0,220.71,220.96,218.45,218.47,23281.0
2020-10-08 11:00:00,218.72,219.62,218.63,219.58,20014.0,218.72,219.62,218.63,219.58,20014.0
2020-10-08 12:00:00,219.74,220.52,219.36,219.67,13057.0,219.74,220.52,219.36,219.67,13057.0
2020-10-08 13:00:00,219.5,219.78,219.29,219.4,17931.0,219.5,219.78,219.29,219.4,17931.0
2020-10-08 14:00:00,219.1,219.77,218.84,218.97,18088.0,219.1,219.77,218.84,218.97,18088.0
2020-10-08 15:00:00,218.98,219.23,218.45,219.1,56601.0,218.98,219.23,218.45,219.1,56601.0
2020-10-09 09:30:00,220.99,223.23,220.86,222.99,15913.0,220.99,223.23,220.86,222.99,15913.0
2020-10-09 10:00:00,222.95,224.5,222.9,223.38,20704.0,222.95,224.5,222.9,223.38,20704.0
2020-10-09 11:00:00,223.38,224.29,222.89,222.94,48506.0,223.38,224.29,222.89,222.94,48506.0
2020-10-09 12:00:00,222.9,223.87,222.9,223.62,42546.0,222.9,223.87,222.9,223.62,42546.0
2020-10-09 13:00:00,223.64,224.16,223.17,223.63,28853.0,223.64,224.16,223.17,223.63,28853.0
2020-10-09 14:00:00,223.68,223.74,222.66,222.82,33664.0,223.68,223.74,222.66,222.82,33664.0
2020-10-09 15:00:00,222.7,223.57,222.56,222.8,96249.0,222.7,223.57,222.56,222.8,96249.0
2020-10-12 09:30:00,225.65,227.0,223.58,225.35,62252.0,225.65,227.0,223.58,225.35,62252.0
2020-10-12 10:00:00,225.06,227.67,224.31,227.47,37653.0,225.06,227.67,224.31,227.47,37653.0
2020-10-12 11:00:00,227.57,229.0,227.57,228.75,34017.0,227.57,229.0,227.57,228.75,34017.0
2020-10-12 12:00:00,228.5,231.6,228.5,230.43,41228.0,228.5,231.6,228.5,230.43,41228.0
2020-10-12 13:00:00,230.38,231.59,229.76,230.99,39851.0,230.38,231.59,229.76,230.99,39851.0
2020-10-12 14:00:00,231.0,231.38,230.33,230.56,64336.0,231.0,231.38,230.33,230.56,64336.0
2020-10-12 15:00:00,230.57,230.83,228.33,229.0,123141.0,230.57,230.83,228.33,229.0,123141.0
2020-10-13 09:30:00,230.12,232.74,229.47,231.11,24910.0,230.12,232.74,229.47,231.11,24910.0
2020-10-13 10:00:00,231.48,231.89,228.63,229.94,36509.0,231.48,231.89,228.63,229.94,36509.0
2020-10-13 11:00:00,229.93,231.08,229.3,229.94,43394.0,229.93,231.08,229.3,229.94,43394.0
2020-10-13 12:00:00,229.94,230.22,228.2,229.36,21697.0,229.94,230.22,228.2,229.36,21697.0
2020-10-13 13:00:00,229.26,230.02,228.52,228.75,22021.0,229.26,230.02,228.52,228.75,22021.0
2020-10-13 14:00:00,228.52,229.12,228.04,228.77,28722.0,228.52,229.12,228.04,228.77,28722.0
2020-10-13 15:00:00,228.65,229.91,227.89,228.17,95697.0,228.65,229.91,227.89,228.17,95697.0
2020-10-14 09:30:00,229.15,229.62,226.62,228.42,49330.0,229.15,229.62,226.62,228.42,49330.0
2020-10-14 10:00:00,228.01,229.16,226.9,229.11,67671.0,228.01,229.16,226.9,229.11,67671.0
2020-10-14 11:00:00,229.18,229.71,226.38,226.39,44107.0,229.18,229.71,226.38,226.39,44107.0
2020-10-14 12:00:00,226.18,226.43,224.26,225.78,24250.0,226.18,226.43,224.26,225.78,24250.0
2020-10-14 13:00:00,225.69,226.44,225.1,226.28,24672.0,225.69,226.44,225.1,226.28,24672.0
2020-10-14 14:00:00,226.2,226.99,225.91,226.54,26357.0,226.2,226.99,225.91,226.54,26357.0
2020-10-14 15:00:00,226.44,227.74,226.09,226.8,89343.0,226.44,227.74,226.09,226.8,89343.0
2020-10-15 09:30:00,224.02,225.9,222.97,225.64,23993.0,224.02,225.9,222.97,225.64,23993.0
2020-10-15 10:00:00,225.39,226.18,222.24,223.6,23438.0,225.39,226.18,222.24,223.6,23438.0
2020-10-15 11:00:00,223.49,226.1,222.56,225.15,17796.0,223.49,226.1,222.56,225.15,17796.0
2020-10-15 12:00:00,225.09,225.8,224.49,225.24,10893.0,225.09,225.8,224.49,225.24,10893.0
2020-10-15 13:00:00,225.24,226.21,224.89,226.14,11058.0,225.24,226.21,224.89,226.14,11058.0
2020-10-15 14:00:00,226.25,227.48,226.09,226.65,37716.0,226.25,227.48,226.09,226.65,37716.0
2020-10-15 15:00:00,226.65,228.17,226.32,228.1,189217.0,226.65,228.17,226.32,228.1,189217.0
2020-10-16 09:30:00,228.61,229.75,227.28,229.48,57331.0,228.61,229.75,227.28,229.48,57331.0
2020-10-16 10:00:00,229.59,231.09,229.11,229.36,27958.0,229.59,231.09,229.11,229.36,27958.0
2020-10-16 11:00:00,229.34,229.34,227.2,228.29,31492.0,229.34,229.34,227.2,228.29,31492.0
2020-10-16 12:00:00,228.25,228.77,227.32,228.24,23658.0,228.25,228.77,227.32,228.24,23658.0
2020-10-16 13:00:00,228.14,229.14,228.14,228.88,19334.0,228.14,229.14,228.14,228.88,19334.0
2020-10-16 14:00:00,228.81,229.22,228.24,228.91,26086.0,228.81,229.22,228.24,228.91,26086.0
2020-10-16 15:00:00,228.95,228.99,226.34,226.5,81383.0,228.95,228.99,226.34,226.5,81383.0
2020-10-19 09:30:00,226.29,230.12,226.29,228.14,22738.0,226.29,230.12,226.29,228.14,22738.0
2020-10-19 10:00:00,228.64,229.47,227.17,227.86,33224.0,228.64,229.47,227.17,227.86,33224.0
2020-10-19 11:00:00,227.97,228.28,227.0,227.25,14570.0,227.97,228.28,227.0,227.25,14570.0
2020-10-19 12:00:00,227.27,227.7,226.13,227.61,10784.0,227.27,227.7,226.13,227.61,10784.0
2020-10-19 13:00:00,227.48,227.61,225.66,226.09,14211.0,227.48,227.61,225.66,226.09,14211.0
2020-10-19 14:00:00,226.18,226.87,224.99,225.13,24779.0,226.18,226.87,224.99,225.13,24779.0
2020-10-19 15:00:00,224.74,225.45,223.67,224.51,75161.0,224.74,225.45,223.67,224.51,75161.0
2020-10-20 09:30:00,226.04,226.73,224.61,225.6,49582.0,226.04,226.73,224.61,225.6,49582.0
2020-10-20 10:00:00,225.97,226.58,223.72,223.97,46251.0,225.97,226.58,223.72,223.97,46251.0
2020-10-20 11:00:00,223.93,225.6,223.56,225.55,15595.0,223.93,225.6,223.56,225.55,15595.0
2020-10-20 12:00:00,225.8,227.47,225.67,226.36,22484.0,225.8,227.47,225.67,226.36,22484.0
2020-10-20 13:00:00,226.52,228.61,226.51,227.71,21081.0,226.52,228.61,226.51,227.71,21081.0
2020-10-20 14:00:00,228.23,228.39,227.42,227.42,21218.0,228.23,228.39,227.42,227.42,21218.0
2020-10-20 15:00:00,227.44,227.82,226.05,226.61,108677.0,227.44,227.82,226.05,226.61,108677.0
2020-10-21 09:30:00,225.83,229.94,225.43,229.2,26787.0,225.83,229.94,225.43,229.2,26787.0
2020-10-21 10:00:00,229.24,229.24,227.33,227.33,32633.0,229.24,229.24,227.33,227.33,32633.0
2020-10-21 11:00:00,227.63,227.95,226.28,227.02,48505.0,227.63,227.95,226.28,227.02,48505.0
2020-10-21 12:00:00,227.28,228.57,226.53,226.67,40395.0,227.28,228.57,226.53,226.67,40395.0
2020-10-21 13:00:00,226.79,228.23,226.53,228.02,19939.0,226.79,228.23,226.53,228.02,19939.0
2020-10-21 14:00:00,228.13,229.33,227.91,228.84,35366.0,228.13,229.33,227.91,228.84,35366.0
2020-10-21 15:00:00,228.91,228.95,227.3,227.52,108925.0,228.91,228.95,227.3,227.52,108925.0
2020-10-22 09:30:00,228.41,228.41,225.84,225.84,26301.0,228.41,228.41,225.84,225.84,26301.0
2020-10-22 10:00:00,226.12,226.12,222.21,222.89,129386.0,226.12,226.12,222.21,222.89,129386.0
2020-10-22 11:00:00,222.83,224.17,222.66,223.11,26209.0,222.83,224.17,222.66,223.11,26209.0
2020-10-22 12:00:00,223.01,224.21,222.84,223.92,23797.0,223.01,224.21,222.84,223.92,23797.0
2020-10-22 13:00:00,223.87,226.39,223.83,225.75,82178.0,223.87,226.39,223.83,225.75,82178.0
2020-10-22 14:00:00,225.97,226.19,225.03,225.1,12468.0,225.97,226.19,225.03,225.1,12468.0
2020-10-22 15:00:00,225.19,225.66,224.72,225.17,58927.0,225.19,225.66,224.72,225.17,58927.0
2020-10-23 09:30:00,226.03,226.15,223.58,223.98,70514.0,226.03,226.15,223.58,223.98,70514.0
2020-10-23 10:00:00,223.98,225.65,222.81,224.9,54126.0,223.98,225.65,222.81,224.9,54126.0
2020-10-23 11:00:00,225.03,226.28,224.31,225.16,83402.0,225.03,226.28,224.31,225.16,83402.0
2020-10-23 12:00:00,225.14,226.03,225.0,225.81,27518.0,225.14,226.03,225.0,225.81,27518.0
2020-10-23 13:00:00,225.81,226.61,225.81,226.15,33481.0,225.81,226.61,225.81,226.15,33481.0
2020-10-23 14:00:00,226.18,226.68,226.18,226.54,30382.0,226.18,226.68,226.18,226.54,30382.0
2020-10-23 15:00:00,226.53,226.87,226.24,226.84,64875.0,226.53,226.87,226.24,226.84,64875.0
2020-10-26 09:30:00,223.9,226.25,223.0,225.67,20913.0,223.9,226.25,223.0,225.67,20913.0
2020-10-26 10:00:00,225.85,225.85,220.03,220.08,38230.0,225.85,225.85,220.03,220.08,38230.0
2020-10-26 11:00:00,220.0,220.56,218.81,219.97,46813.0,220.0,220.56,218.81,219.97,46813.0
2020-10-26 12:00:00,219.56,220.16,218.22,218.43,19617.0,219.56,220.16,218.22,218.43,19617.0
2020-10-26 13:00:00,218.58,219.13,217.85,219.13,20885.0,218.58,219.13,217.85,219.13,20885.0
2020-10-26 14:00:00,218.93,220.36,218.75,220.1,26991.0,218.93,220.36,218.75,220.1,26991.0
2020-10-26 15:00:00,219.9,220.85,219.19,220.64,60061.0,219.9,220.85,219.19,220.64,60061.0
2020-10-27 09:30:00,222.64,225.0,221.66,223.64,14723.0,222.64,225.0,221.66,223.64,14723.0
2020-10-27 10:00:00,223.04,223.45,221.42,223.27,24036.0,223.04,223.45,221.42,223.27,24036.0
2020-10-27 11:00:00,222.82,224.2,222.42,223.65,29224.0,222.82,224.2,222.42,223.65,29224.0
2020-10-27 12:00:00,223.81,223.9,222.82,223.85,35897.0,223.81,223.9,222.82,223.85,35897.0
2020-10-27 13:00:00,223.89,224.74,223.63,224.13,26732.0,223.89,224.74,223.63,224.13,26732.0
2020-10-27 14:00:00,224.3,224.54,223.09,223.57,29367.0,224.3,224.54,223.09,223.57,29367.0
2020-10-27 15:00:00,223.54,224.22,222.83,222.91,70432.0,223.54,224.22,222.83,222.91,70432.0
2020-10-28 09:30:00,220.07,224.92,218.24,219.31,36574.0,220.07,224.92,218.24,219.31,36574.0
2020-10-28 10:00:00,219.32,219.63,216.1,216.98,32322.0,219.32,219.63,216.1,216.98,32322.0
2020-10-28 11:00:00,216.97,217.85,216.47,217.12,19059.0,216.97,217.85,216.47,217.12,19059.0
2020-10-28 12:00:00,217.0,218.0,216.28,216.67,18161.0,217.0,218.0,216.28,216.67,18161.0
2020-10-28 13:00:00,216.64,218.83,216.27,218.7,21079.0,216.64,218.83,216.27,218.7,21079.0
2020-10-28 14:00:00,218.83,218.83,217.21,218.54,28346.0,218.83,218.83,217.21,218.54,28346.0
2020-10-28 15:00:00,218.41,219.7,217.57,217.84,134286.0,218.41,219.7,217.57,217.84,134286.0
2020-10-29 09:30:00,217.97,220.35,217.77,220.0,18009.0,217.97,220.35,217.77,220.0,18009.0
2020-10-29 10:00:00,219.84,221.48,219.11,220.26,28671.0,219.84,221.48,219.11,220.26,28671.0
2020-10-29 11:00:00,220.11,220.8,218.8,219.12,25335.0,220.11,220.8,218.8,219.12,25335.0
2020-10-29 12:00:00,219.33,220.18,218.99,219.94,23172.0,219.33,220.18,218.99,219.94,23172.0
2020-10-29 13:00:00,219.94,220.26,219.79,220.02,46798.0,219.94,220.26,219.79,220.02,46798.0
2020-10-29 14:00:00,220.1,221.94,220.08,220.67,22401.0,220.1,221.94,220.08,220.67,22401.0
2020-10-29 15:00:00,220.77,221.44,219.36,219.36,63136.0,220.77,221.44,219.36,219.36,63136.0
2020-10-30 09:30:00,217.2,219.41,216.47,218.83,20228.0,217.2,219.41,216.47,218.83,20228.0
2020-10-30 10:00:00,218.63,218.83,214.17,214.25,40271.0,218.63,218.83,214.17,214.25,40271.0
2020-10-30 11:00:00,214.5,215.99,213.97,214.81,42997.0,214.5,215.99,213.97,214.81,42997.0
2020-10-30 12:00:00,214.79,217.65,214.79,215.53,26951.0,214.79,217.65,214.79,215.53,26951.0
2020-10-30 13:00:00,215.54,216.2,214.54,214.58,26051.0,215.54,216.2,214.54,214.58,26051.0
2020-10-30 14:00:00,214.46,215.21,213.39,213.73,28955.0,214.46,215.21,213.39,213.73,28955.0
2020-10-30 15:00:00,213.76,214.61,212.21,214.15,197160.0,213.76,214.61,212.21,214.15,197160.0
2020-11-02 09:30:00,215.52,217.88,212.33,217.6,55526.0,215.52,217.88,212.33,217.6,55526.0
2020-11-02 10:00:00,217.6,218.48,215.7,216.59,64664.0,217.6,218.48,215.7,216.59,64664.0
2020-11-02 11:00:00,216.56,217.06,215.01,215.64,61152.0,216.56,217.06,215.01,215.64,61152.0
2020-11-02 12:00:00,215.46,216.26,213.99,214.47,40116.0,215.46,216.26,213.99,214.47,40116.0
2020-11-02 13:00:00,214.33,214.35,212.7,212.79,42805.0,214.33,214.35,212.7,212.79,42805.0
2020-11-02 14:00:00,212.81,214.71,212.59,214.54,37892.0,212.81,214.71,212.59,214.54,37892.0
2020-11-02 15:00:00,214.66,215.95,214.02,215.76,95135.0,214.66,215.95,214.02,215.76,95135.0
2020-11-03 09:30:00,217.59,220.81,217.38,220.42,36152.0,217.59,220.81,217.38,220.42,36152.0
2020-11-03 10:00:00,221.0,222.69,220.46,221.75,48450.0,221.0,222.69,220.46,221.75,48450.0
2020-11-03 11:00:00,221.9,222.48,220.91,221.64,30073.0,221.9,222.48,220.91,221.64,30073.0
2020-11-03 12:00:00,221.79,222.78,221.38,222.15,26621.0,221.79,222.78,221.38,222.15,26621.0
2020-11-03 13:00:00,222.12,222.54,220.5,220.5,17158.0,222.12,222.54,220.5,220.5,17158.0
2020-11-03 14:00:00,220.51,221.69,220.36,221.26,17035.0,220.51,221.69,220.36,221.26,17035.0
2020-11-03 15:00:00,221.08,223.47,220.83,221.74,63842.0,221.08,223.47,220.83,221.74,63842.0
2020-11-04 09:30:00,229.72,230.81,227.75,230.31,49885.0,229.72,230.81,227.75,230.31,49885.0
2020-11-04 10:00:00,230.82,233.41,230.0,233.27,103912.0,230.82,233.41,230.0,233.27,103912.0
2020-11-04 11:00:00,233.39,233.77,230.93,232.38,90110.0,233.39,233.77,230.93,232.38,90110.0
2020-11-04 12:00:00,232.42,234.74,231.89,234.33,77209.0,232.42,234.74,231.89,234.33,77209.0
2020-11-04 13:00:00,234.28,234.97,233.16,233.97,32761.0,234.28,234.97,233.16,233.97,32761.0
2020-11-04 14:00:00,233.92,234.53,232.53,232.76,63674.0,233.92,234.53,232.53,232.76,63674.0
2020-11-04 15:00:00,232.69,234.19,231.78,233.38,124154.0,232.69,234.19,231.78,233.38,124154.0
2020-11-05 09:30:00,239.53,241.82,238.32,238.99,30859.0,239.53,241.82,238.32,238.99,30859.0
2020-11-05 10:00:00,239.05,241.2,237.23,238.96,66811.0,239.05,241.2,237.23,238.96,66811.0
2020-11-05 11:00:00,238.76,238.95,237.19,237.76,34309.0,238.76,238.95,237.19,237.76,34309.0
2020-11-05 12:00:00,237.73,238.8,237.17,238.45,39719.0,237.73,238.8,237.17,238.45,39719.0
2020-11-05 13:00:00,238.6,239.65,238.57,239.63,20711.0,238.6,239.65,238.57,239.63,20711.0
2020-11-05 14:00:00,239.57,240.9,239.41,240.53,43613.0,239.57,240.9,239.41,240.53,43613.0
2020-11-05 15:00:00,240.54,241.0,239.5,240.63,62420.0,240.54,241.0,239.5,240.63,62420.0
2020-11-06 09:30:00,240.88,240.88,237.75,239.17,26952.0,240.88,240.88,237.75,239.17,26952.0
2020-11-06 10:00:00,239.87,242.07,239.78,241.38,61641.0,239.87,242.07,239.78,241.38,61641.0
2020-11-06 11:00:00,241.38,243.15,241.08,242.78,38576.0,241.38,243.15,241.08,242.78,38576.0
2020-11-06 12:00:00,242.74,243.22,241.41,242.56,33685.0,242.74,243.22,241.41,242.56,33685.0
2020-11-06 13:00:00,242.64,243.66,241.85,242.36,32423.0,242.64,243.66,241.85,242.36,32423.0
2020-11-06 14:00:00,242.34,242.81,241.66,242.0,20734.0,242.34,242.81,241.66,242.0,20734.0
2020-11-06 15:00:00,241.75,242.76,241.4,241.77,89546.0,241.75,242.76,241.4,241.77,89546.0
2020-11-09 09:30:00,243.51,244.99,238.43,242.78,80351.0,243.51,244.99,238.43,242.78,80351.0
2020-11-09 10:00:00,242.81,246.69,242.59,244.07,82114.0,242.81,246.69,242.59,244.07,82114.0
2020-11-09 11:00:00,244.06,244.47,240.99,241.57,64308.0,244.06,244.47,240.99,241.57,64308.0
2020-11-09 12:00:00,241.77,242.52,240.6,241.45,70023.0,241.77,242.52,240.6,241.45,70023.0
2020-11-09 13:00:00,241.64,242.0,240.58,240.86,33808.0,241.64,242.0,240.58,240.86,33808.0
2020-11-09 14:00:00,241.0,241.04,238.15,239.61,64053.0,241.0,241.04,238.15,239.61,64053.0
2020-11-09 15:00:00,239.03,239.91,233.79,233.79,93726.0,239.03,239.91,233.79,233.79,93726.0
2020-11-10 09:30:00,229.43,229.67,225.0,226.14,57720.0,229.43,229.67,225.0,226.14,57720.0
2020-11-10 10:00:00,226.29,226.29,218.58,219.9,139316.0,226.29,226.29,218.58,219.9,139316.0
2020-11-10 11:00:00,219.9,224.54,219.44,223.51,58796.0,219.9,224.54,219.44,223.51,58796.0
2020-11-10 12:00:00,223.56,225.85,223.56,224.26,35174.0,223.56,225.85,223.56,224.26,35174.0
2020-11-10 13:00:00,224.25,224.69,220.81,222.45,47246.0,224.25,224.69,220.81,222.45,47246.0
2020-11-10 14:00:00,222.57,223.2,220.62,220.62,63657.0,222.57,223.2,220.62,220.62,63657.0
2020-11-10 15:00:00,220.65,220.81,218.75,219.3,288110.0,220.65,220.81,218.75,219.3,288110.0
2020-11-11 09:30:00,222.42,227.78,222.42,226.86,47297.0,222.42,227.78,222.42,226.86,47297.0
2020-11-11 10:00:00,227.13,227.62,223.47,225.09,79294.0,227.13,227.62,223.47,225.09,79294.0
2020-11-11 11:00:00,225.27,226.36,224.64,226.2,62447.0,225.27,226.36,224.64,226.2,62447.0
2020-11-11 12:00:00,226.14,226.14,223.93,224.15,64850.0,226.14,226.14,223.93,224.15,64850.0
2020-11-11 13:00:00,224.16,224.46,223.46,223.61,62561.0,224.16,224.46,223.46,223.61,62561.0
2020-11-11 14:00:00,223.62,224.54,222.07,223.13,52983.0,223.62,224.54,222.07,223.13,52983.0
2020-11-11 15:00:00,223.19,225.03,223.04,224.84,70516.0,223.19,225.03,223.04,224.84,70516.0
2020-11-12 09:30:00,227.66,228.77,226.66,228.22,19076.0,227.66,228.77,226.66,228.22,19076.0
2020-11-12 10:00:00,227.93,229.01,226.65,227.67,38154.0,227.93,229.01,226.65,227.67,38154.0
2020-11-12 11:00:00,227.84,228.39,225.43,226.22,18605.0,227.84,228.39,225.43,226.22,18605.0
2020-11-12 12:00:00,225.85,226.73,223.49,223.78,18820.0,225.85,226.73,223.49,223.78,18820.0
2020-11-12 13:00:00,223.63,224.4,222.9,224.06,30059.0,223.63,224.4,222.9,224.06,30059.0
2020-11-12 14:00:00,224.15,224.87,223.24,223.43,24287.0,224.15,224.87,223.24,223.43,24287.0
2020-11-12 15:00:00,223.35,223.98,222.81,223.76,75567.0,223.35,223.98,222.81,223.76,75567.0
2020-11-13 09:30:00,226.02,227.5,225.22,226.63,17835.0,226.02,227.5,225.22,226.63,17835.0
2020-11-13 10:00:00,226.85,226.86,224.42,225.01,36005.0,226.85,226.86,224.42,225.01,36005.0
2020-11-13 11:00:00,225.06,226.16,224.88,225.8,15603.0,225.06,226.16,224.88,225.8,15603.0
2020-11-13 12:00:00,225.82,226.25,225.52,225.86,9837.0,225.82,226.25,225.52,225.86,9837.0
2020-11-13 13:00:00,225.57,225.57,223.88,224.2,17808.0,225.57,225.57,223.88,224.2,17808.0
2020-11-13 14:00:00,224.35,226.22,224.35,225.97,12747.0,224.35,226.22,224.35,225.97,12747.0
2020-11-13 15:00:00,225.77,227.1,225.41,226.11,59690.0,225.77,227.1,225.41,226.11,59690.0
2020-11-16 09:30:00,224.58,226.17,222.51,223.83,42074.0,224.58,226.17,222.51,223.83,42074.0
2020-11-16 10:00:00,223.81,224.44,221.6,224.26,42706.0,223.81,224.44,221.6,224.26,42706.0
2020-11-16 11:00:00,224.31,225.63,223.08,223.46,24613.0,224.31,225.63,223.08,223.46,24613.0
2020-11-16 12:00:00,223.46,224.0,222.06,222.28,25963.0,223.46,224.0,222.06,222.28,25963.0
2020-11-16 13:00:00,221.93,222.52,221.52,222.21,39221.0,221.93,222.52,221.52,222.21,39221.0
2020-11-16 14:00:00,222.32,222.59,220.85,220.85,40363.0,222.32,222.59,220.85,220.85,40363.0
2020-11-16 15:00:00,220.83,222.46,220.65,222.35,92712.0,220.83,222.46,220.65,222.35,92712.0
2020-11-17 09:30:00,221.82,222.21,219.27,219.27,33447.0,221.82,222.21,219.27,219.27,33447.0
2020-11-17 10:00:00,219.36,221.26,219.04,220.53,66499.0,219.36,221.26,219.04,220.53,66499.0
2020-11-17 11:00:00,220.5,221.28,219.63,221.06,54330.0,220.5,221.28,219.63,221.06,54330.0
2020-11-17 12:00:00,220.98,222.1,220.83,221.87,42116.0,220.98,222.1,220.83,221.87,42116.0
2020-11-17 13:00:00,221.82,222.9,221.62,222.03,33258.0,221.82,222.9,221.62,222.03,33258.0
2020-11-17 14:00:00,222.08,222.96,221.91,222.34,47219.0,222.08,222.96,221.91,222.34,47219.0
2020-11-17 15:00:00,222.45,222.45,220.7,221.07,176153.0,222.45,222.45,220.7,221.07,176153.0
2020-11-18 09:30:00,220.96,221.0,217.61,218.0,66796.0,220.96,221.0,217.61,218.0,66796.0
2020-11-18 10:00:00,217.88,218.88,216.24,218.03,84189.0,217.88,218.88,216.24,218.03,84189.0
2020-11-18 11:00:00,217.89,218.22,216.16,218.22,84466.0,217.89,218.22,216.16,218.22,84466.0
2020-11-18 12:00:00,218.23,219.13,217.64,217.85,58520.0,218.23,219.13,217.64,217.85,58520.0
2020-11-18 13:00:00,217.95,218.11,217.28,217.49,36058.0,217.95,218.11,217.28,217.49,36058.0
2020-11-18 14:00:00,217.28,218.81,216.52,218.68,99043.0,217.28,218.81,216.52,218.68,99043.0
2020-11-18 15:00:00,218.51,219.93,218.01,218.19,109996.0,218.51,219.93,218.01,218.19,109996.0
2020-11-19 09:30:00,218.12,219.17,216.29,218.94,48579.0,218.12,219.17,216.29,218.94,48579.0
2020-11-19 10:00:00,219.42,220.35,218.01,220.35,91632.0,219.42,220.35,218.01,220.35,91632.0
2020-11-19 11:00:00,220.42,222.33,219.88,222.33,72305.0,220.42,222.33,219.88,222.33,72305.0
2020-11-19 12:00:00,222.3,223.16,220.81,220.81,50699.0,222.3,223.16,220.81,220.81,50699.0
2020-11-19 13:00:00,220.93,221.11,219.4,219.52,49377.0,220.93,221.11,219.4,219.52,49377.0
2020-11-19 14:00:00,219.37,221.33,219.31,220.88,54152.0,219.37,221.33,219.31,220.88,54152.0
2020-11-19 15:00:00,220.83,221.54,220.55,221.28,102043.0,220.83,221.54,220.55,221.28,102043.0
2020-11-20 09:30:00,221.6,222.4,220.08,222.08,50196.0,221.6,222.4,220.08,222.08,50196.0
2020-11-20 10:00:00,222.44,224.0,221.71,223.08,92488.0,222.44,224.0,221.71,223.08,92488.0
2020-11-20 11:00:00,223.22,224.25,221.91,222.06,39318.0,223.22,224.25,221.91,222.06,39318.0
2020-11-20 12:00:00,222.04,222.53,221.5,222.15,25811.0,222.04,222.53,221.5,222.15,25811.0
2020-11-20 13:00:00,222.19,222.38,221.69,221.85,15806.0,222.19,222.38,221.69,221.85,15806.0
2020-11-20 14:00:00,221.85,222.05,221.04,221.35,23818.0,221.85,222.05,221.04,221.35,23818.0
2020-11-20 15:00:00,221.47,221.62,218.07,218.4,175668.0,221.47,221.62,218.07,218.4,175668.0
2020-11-23 09:30:00,219.01,220.49,218.61,219.42,24175.0,219.01,220.49,218.61,219.42,24175.0
2020-11-23 10:00:00,219.11,219.5,214.55,215.95,47336.0,219.11,219.5,214.55,215.95,47336.0
2020-11-23 11:00:00,215.96,216.51,213.33,213.96,37590.0,215.96,216.51,213.33,213.96,37590.0
2020-11-23 12:00:00,213.86,214.32,213.25,214.01,44833.0,213.86,214.32,213.25,214.01,44833.0
2020-11-23 13:00:00,214.02,215.49,213.72,214.83,24629.0,214.02,215.49,213.72,214.83,24629.0
2020-11-23 14:00:00,214.76,216.37,214.38,216.37,31144.0,214.76,216.37,214.38,216.37,31144.0
2020-11-23 15:00:00,216.42,216.71,215.64,216.23,90398.0,216.42,216.71,215.64,216.23,90398.0
2020-11-24 09:30:00,215.84,216.53,212.17,213.97,44275.0,215.84,216.53,212.17,213.97,44275.0
2020-11-24 10:00:00,213.91,215.37,211.2,215.3,88507.0,213.91,215.37,211.2,215.3,88507.0
2020-11-24 11:00:00,215.24,217.16,215.24,216.84,48489.0,215.24,217.16,215.24,216.84,48489.0
2020-11-24 12:00:00,216.81,216.93,215.73,216.01,38668.0,216.81,216.93,215.73,216.01,38668.0
2020-11-24 13:00:00,215.81,216.93,215.56,216.34,30197.0,215.81,216.93,215.56,216.34,30197.0
2020-11-24 14:00:00,216.42,216.51,214.74,215.16,43492.0,216.42,216.51,214.74,215.16,43492.0
2020-11-24 15:00:00,215.23,216.04,214.83,215.37,88532.0,215.23,216.04,214.83,215.37,88532.0
2020-11-25 09:30:00,216.98,220.76,216.84,219.45,27637.0,216.98,220.76,216.84,219.45,27637.0
2020-11-25 10:00:00,219.33,219.33,216.4,216.75,33015.0,219.33,219.33,216.4,216.75,33015.0
2020-11-25 11:00:00,216.59,217.96,216.58,217.21,36898.0,216.59,217.96,216.58,217.21,36898.0
2020-11-25 12:00:00,216.93,218.33,216.85,218.23,13744.0,216.93,218.33,216.85,218.23,13744.0
2020-11-25 13:00:00,218.02,218.88,217.74,218.09,26927.0,218.02,218.88,217.74,218.09,26927.0
2020-11-25 14:00:00,218.21,218.42,217.58,218.2,26874.0,218.21,218.42,217.58,218.2,26874.0
2020-11-25 15:00:00,218.21,218.68,216.83,217.07,122164.0,218.21,218.68,216.83,217.07,122164.0
2020-11-27 09:30:00,219.83,222.18,219.33,221.57,42816.0,219.83,222.18,219.33,221.57,42816.0
2020-11-27 10:00:00,221.69,224.22,221.69,223.93,38903.0,221.69,224.22,221.69,223.93,38903.0
2020-11-27 11:00:00,224.09,225.79,224.01,224.76,56090.0,224.09,225.79,224.01,224.76,56090.0
2020-11-27 12:00:00,224.99,225.72,224.25,225.39,45947.0,224.99,225.72,224.25,225.39,45947.0
2020-11-30 09:30:00,225.98,227.5,225.0,226.75,53841.0,225.98,227.5,225.0,226.75,53841.0
2020-11-30 10:00:00,226.97,227.59,222.79,224.35,63291.0,226.97,227.59,222.79,224.35,63291.0
2020-11-30 11:00:00,224.12,225.1,223.35,223.43,59328.0,224.12,225.1,223.35,223.43,59328.0
2020-11-30 12:00:00,223.44,224.93,223.3,224.66,30729.0,223.44,224.93,223.3,224.66,30729.0
2020-11-30 13:00:00,224.71,225.36,224.46,224.91,36400.0,224.71,225.36,224.46,224.91,36400.0
2020-11-30 14:00:00,224.85,226.14,224.83,226.07,40235.0,224.85,226.14,224.83,226.07,40235.0
2020-11-30 15:00:00,226.13,228.2,225.6,227.51,99178.0,226.13,228.2,225.6,227.51,99178.0
2020-12-01 09:30:00,226.36,227.05,224.07,226.72,49853.0,226.36,227.05,224.07,226.72,49853.0
2020-12-01 10:00:00,226.63,228.73,225.88,226.0,45072.0,226.63,228.73,225.88,226.0,45072.0
2020-12-01 11:00:00,226.18,229.18,226.1,228.97,37561.0,226.18,229.18,226.1,228.97,37561.0
2020-12-01 12:00:00,228.97,229.41,227.53,229.06,29647.0,228.97,229.41,227.53,229.06,29647.0
2020-12-01 13:00:00,229.04,230.41,228.76,230.1,34754.0,229.04,230.41,228.76,230.1,34754.0
2020-12-01 14:00:00,230.0,231.12,230.0,230.53,35081.0,230.0,231.12,230.0,230.53,35081.0
2020-12-01 15:00:00,230.57,230.65,229.48,230.05,104428.0,230.57,230.65,229.48,230.05,104428.0
2020-12-02 09:30:00,228.35,228.51,225.39,226.4,28604.0,228.35,228.51,225.39,226.4,28604.0
2020-12-02 10:00:00,226.61,226.82,223.92,224.39,106119.0,226.61,226.82,223.92,224.39,106119.0
2020-12-02 11:00:00,224.47,226.99,224.47,226.95,23561.0,224.47,226.99,224.47,226.95,23561.0
2020-12-02 12:00:00,226.84,227.27,226.55,226.84,32603.0,226.84,227.27,226.55,226.84,32603.0
2020-12-02 13:00:00,226.81,227.22,225.94,226.2,24659.0,226.81,227.22,225.94,226.2,24659.0
2020-12-02 14:00:00,226.0,227.09,225.54,225.7,34934.0,226.0,227.09,225.54,225.7,34934.0
2020-12-02 15:00:00,225.88,226.25,224.54,225.2,121945.0,225.88,226.25,224.54,225.2,121945.0
2020-12-03 09:30:00,225.34,233.64,222.0,233.3,186655.0,225.34,233.64,222.0,233.3,186655.0
2020-12-03 10:00:00,233.3,234.93,231.67,233.82,158995.0,233.3,234.93,231.67,233.82,158995.0
2020-12-03 11:00:00,233.68,237.48,233.36,237.09,102403.0,233.68,237.48,233.36,237.09,102403.0
2020-12-03 12:00:00,236.96,237.92,236.31,237.06,73510.0,236.96,237.92,236.31,237.06,73510.0
2020-12-03 13:00:00,237.06,237.19,235.52,236.62,61874.0,237.06,237.19,235.52,236.62,61874.0
2020-12-03 14:00:00,236.61,237.16,234.43,235.91,83452.0,236.61,237.16,234.43,235.91,83452.0
2020-12-03 15:00:00,236.2,236.48,233.92,234.14,192469.0,236.2,236.48,233.92,234.14,192469.0
2020-12-04 09:30:00,235.28,238.55,234.57,237.14,71043.0,235.28,238.55,234.57,237.14,71043.0
2020-12-04 10:00:00,237.42,240.12,236.0,237.31,115151.0,237.42,240.12,236.0,237.31,115151.0
2020-12-04 11:00:00,237.31,237.94,236.53,237.89,70392.0,237.31,237.94,236.53,237.89,70392.0
2020-12-04 12:00:00,237.89,239.47,237.36,239.39,50685.0,237.89,239.47,237.36,239.39,50685.0
2020-12-04 13:00:00,239.37,239.48,237.81,237.87,41503.0,239.37,239.48,237.81,237.87,41503.0
2020-12-04 14:00:00,237.83,237.91,236.88,237.38,41011.0,237.83,237.91,236.88,237.38,41011.0
2020-12-04 15:00:00,237.39,237.79,236.57,236.96,122280.0,237.39,237.79,236.57,236.96,122280.0
2020-12-07 09:30:00,238.38,241.0,236.82,238.15,52458.0,238.38,241.0,236.82,238.15,52458.0
2020-12-07 10:00:00,238.14,239.79,237.61,238.56,84399.0,238.14,239.79,237.61,238.56,84399.0
2020-12-07 11:00:00,238.42,240.01,238.42,239.7,41120.0,238.42,240.01,238.42,239.7,41120.0
2020-12-07 12:00:00,239.46,240.05,238.86,238.97,23449.0,239.46,240.05,238.86,238.97,23449.0
2020-12-07 13:00:00,238.93,239.2,238.43,239.12,24848.0,238.93,239.2,238.43,239.12,24848.0
2020-12-07 14:00:00,239.11,239.39,238.55,239.14,19655.0,239.11,239.39,238.55,239.14,19655.0
2020-12-07 15:00:00,239.26,239.59,238.35,239.16,70851.0,239.26,239.59,238.35,239.16,70851.0
2020-12-08 09:30:00,241.3,241.3,236.64,237.44,66020.0,241.3,241.3,236.64,237.44,66020.0
2020-12-08 10:00:00,237.47,239.4,237.3,238.51,39262.0,237.47,239.4,237.3,238.51,39262.0
2020-12-08 11:00:00,238.25,238.7,237.32,238.7,35849.0,238.25,238.7,237.32,238.7,35849.0
2020-12-08 12:00:00,238.57,238.88,237.78,237.9,29049.0,238.57,238.88,237.78,237.9,29049.0
2020-12-08 13:00:00,237.98,239.03,237.68,238.76,28975.0,237.98,239.03,237.68,238.76,28975.0
2020-12-08 14:00:00,238.74,239.03,238.27,238.57,47406.0,238.74,239.03,238.27,238.57,47406.0
2020-12-08 15:00:00,238.58,239.15,238.39,238.74,118483.0,238.58,239.15,238.39,238.74,118483.0
2020-12-09 09:30:00,238.65,238.65,236.76,237.08,46262.0,238.65,238.65,236.76,237.08,46262.0
2020-12-09 10:00:00,237.08,237.7,236.35,237.52,63132.0,237.08,237.7,236.35,237.52,63132.0
2020-12-09 11:00:00,237.56,237.56,235.69,236.71,23070.0,237.56,237.56,235.69,236.71,23070.0
2020-12-09 12:00:00,236.62,236.73,233.65,234.65,30804.0,236.62,236.73,233.65,234.65,30804.0
2020-12-09 13:00:00,234.66,235.12,232.54,232.68,32891.0,234.66,235.12,232.54,232.68,32891.0
2020-12-09 14:00:00,232.8,233.35,232.59,233.07,71580.0,232.8,233.35,232.59,233.07,71580.0
2020-12-09 15:00:00,233.29,233.54,231.25,232.78,90710.0,233.29,233.54,231.25,232.78,90710.0
2020-12-10 09:30:00,231.62,232.81,229.21,231.83,58203.0,231.62,232.81,229.21,231.83,58203.0
2020-12-10 10:00:00,231.97,234.46,231.83,233.17,68226.0,231.97,234.46,231.83,233.17,68226.0
2020-12-10 11:00:00,233.25,234.49,232.64,233.52,51413.0,233.25,234.49,232.64,233.52,51413.0
2020-12-10 12:00:00,233.43,234.42,233.23,233.7,22996.0,233.43,234.42,233.23,233.7,22996.0
2020-12-10 13:00:00,233.64,234.19,233.64,234.03,43954.0,233.64,234.19,233.64,234.03,43954.0
2020-12-10 14:00:00,234.14,234.26,233.26,233.68,35076.0,234.14,234.26,233.26,233.68,35076.0
2020-12-10 15:00:00,233.76,235.08,233.56,234.13,107177.0,233.76,235.08,233.56,234.13,107177.0
2020-12-11 09:30:00,234.01,235.48,232.48,234.41,39368.0,234.01,235.48,232.48,234.41,39368.0
2020-12-11 10:00:00,234.28,236.05,233.29,233.5,78952.0,234.28,236.05,233.29,233.5,78952.0
2020-12-11 11:00:00,233.65,234.41,232.91,233.37,20923.0,233.65,234.41,232.91,233.37,20923.0
2020-12-11 12:00:00,233.4,233.69,232.3,233.67,27918.0,233.4,233.69,232.3,233.67,27918.0
2020-12-11 13:00:00,233.63,234.88,233.34,234.73,86095.0,233.63,234.88,233.34,234.73,86095.0
2020-12-11 14:00:00,234.63,234.95,234.27,234.82,84011.0,234.63,234.95,234.27,234.82,84011.0
2020-12-11 15:00:00,234.83,236.58,234.44,236.52,67996.0,234.83,236.58,234.44,236.52,67996.0
2020-12-14 09:30:00,236.91,241.51,235.88,240.96,42345.0,236.91,241.51,235.88,240.96,42345.0
2020-12-14 10:00:00,241.1,242.73,240.74,240.74,53647.0,241.1,242.73,240.74,240.74,53647.0
2020-12-14 11:00:00,240.76,242.17,240.66,241.73,34833.0,240.76,242.17,240.66,241.73,34833.0
2020-12-14 12:00:00,241.68,241.68,240.42,240.72,25067.0,241.68,241.68,240.42,240.72,25067.0
2020-12-14 13:00:00,240.91,241.0,239.57,240.25,37843.0,240.91,241.0,239.57,240.25,37843.0
2020-12-14 14:00:00,240.45,240.51,239.07,240.25,27543.0,240.45,240.51,239.07,240.25,27543.0
2020-12-14 15:00:00,240.22,240.41,238.85,238.97,90658.0,240.22,240.41,238.85,238.97,90658.0
2020-12-15 09:30:00,240.83,242.13,239.49,241.97,27430.0,240.83,242.13,239.49,241.97,27430.0
2020-12-15 10:00:00,241.77,243.14,241.57,241.84,43740.0,241.77,243.14,241.57,241.84,43740.0
2020-12-15 11:00:00,241.78,241.79,240.2,241.15,31773.0,241.78,241.79,240.2,241.15,31773.0
2020-12-15 12:00:00,241.2,241.86,241.08,241.16,16120.0,241.2,241.86,241.08,241.16,16120.0
2020-12-15 13:00:00,241.19,241.69,240.88,241.45,21300.0,241.19,241.69,240.88,241.45,21300.0
2020-12-15 14:00:00,241.32,241.77,240.87,241.77,38622.0,241.32,241.77,240.87,241.77,38622.0
2020-12-15 15:00:00,241.66,242.74,241.59,242.74,88290.0,241.66,242.74,241.59,242.74,88290.0
2020-12-16 09:30:00,244.38,248.73,243.51,248.01,94552.0,244.38,248.73,243.51,248.01,94552.0
2020-12-16 10:00:00,248.01,249.11,246.64,247.24,90210.0,248.01,249.11,246.64,247.24,90210.0
2020-12-16 11:00:00,247.31,248.13,247.13,247.45,43135.0,247.31,248.13,247.13,247.45,43135.0
2020-12-16 12:00:00,247.4,248.31,247.38,247.49,23069.0,247.4,248.31,247.38,247.49,23069.0
2020-12-16 13:00:00,247.4,247.7,247.01,247.07,26507.0,247.4,247.7,247.01,247.07,26507.0
2020-12-16 14:00:00,247.15,247.64,246.04,247.45,37793.0,247.15,247.64,246.04,247.45,37793.0
2020-12-16 15:00:00,247.54,248.55,247.39,248.06,93541.0,247.54,248.55,247.39,248.06,93541.0
2020-12-17 09:30:00,249.57,253.1,246.38,248.67,72396.0,249.57,253.1,246.38,248.67,72396.0
2020-12-17 10:00:00,248.59,249.0,247.6,248.6,54852.0,248.59,249.0,247.6,248.6,54852.0
2020-12-17 11:00:00,248.61,249.37,247.68,247.96,48365.0,248.61,249.37,247.68,247.96,48365.0
2020-12-17 12:00:00,248.04,249.15,247.9,248.9,39145.0,248.04,249.15,247.9,248.9,39145.0
2020-12-17 13:00:00,248.88,250.03,248.88,249.99,47196.0,248.88,250.03,248.88,249.99,47196.0
2020-12-17 14:00:00,249.94,250.86,249.66,250.71,60987.0,249.94,250.86,249.66,250.71,60987.0
2020-12-17 15:00:00,250.75,250.8,250.05,250.29,115874.0,250.75,250.8,250.05,250.29,115874.0
2020-12-18 09:30:00,250.74,251.92,248.94,248.95,169299.0,250.74,251.92,248.94,248.95,169299.0
2020-12-18 10:00:00,249.39,252.67,248.2,252.61,60846.0,249.39,252.67,248.2,252.61,60846.0
2020-12-18 11:00:00,252.33,252.68,250.32,252.22,27190.0,252.33,252.68,250.32,252.22,27190.0
2020-12-18 12:00:00,252.13,253.86,252.11,253.27,38788.0,252.13,253.86,252.11,253.27,38788.0
2020-12-18 13:00:00,253.44,253.85,252.56,253.56,32944.0,253.44,253.85,252.56,253.56,32944.0
2020-12-18 14:00:00,253.63,254.13,253.0,253.18,52826.0,253.63,254.13,253.0,253.18,52826.0
2020-12-18 15:00:00,253.34,255.72,253.02,255.06,171635.0,253.34,255.72,253.02,255.06,171635.0
2020-12-21 09:30:00,251.83,252.99,249.0,250.58,71637.0,251.83,252.99,249.0,250.58,71637.0
2020-12-21 10:00:00,250.57,250.57,247.0,248.09,48105.0,250.57,250.57,247.0,248.09,48105.0
2020-12-21 11:00:00,248.14,250.72,247.39,250.72,35828.0,248.14,250.72,247.39,250.72,35828.0
2020-12-21 12:00:00,250.65,254.14,250.65,253.64,61527.0,250.65,254.14,250.65,253.64,61527.0
2020-12-21 13:00:00,253.84,255.32,253.13,254.65,47225.0,253.84,255.32,253.13,254.65,47225.0
2020-12-21 14:00:00,254.73,255.8,254.16,254.7,55357.0,254.73,255.8,254.16,254.7,55357.0
2020-12-21 15:00:00,254.84,255.11,252.93,254.27,175225.0,254.84,255.11,252.93,254.27,175225.0
2020-12-22 09:30:00,255.08,258.43,254.51,258.08,52721.0,255.08,258.43,254.51,258.08,52721.0
2020-12-22 10:00:00,257.5,258.48,256.0,257.86,66379.0,257.5,258.48,256.0,257.86,66379.0
2020-12-22 11:00:00,257.48,258.17,255.28,255.87,70944.0,257.48,258.17,255.28,255.87,70944.0
2020-12-22 12:00:00,255.83,256.32,255.01,256.25,26499.0,255.83,256.32,255.01,256.25,26499.0
2020-12-22 13:00:00,256.43,257.87,256.32,256.63,27157.0,256.43,257.87,256.32,256.63,27157.0
2020-12-22 14:00:00,256.79,257.4,256.49,257.14,34875.0,256.79,257.4,256.49,257.14,34875.0
2020-12-22 15:00:00,257.16,258.28,257.1,258.06,116113.0,257.16,258.28,257.1,258.06,116113.0
2020-12-23 09:30:00,258.92,260.26,256.85,258.13,61873.0,258.92,260.26,256.85,258.13,61873.0
2020-12-23 10:00:00,258.49,258.82,256.47,258.8,45297.0,258.49,258.82,256.47,258.8,45297.0
2020-12-23 11:00:00,258.53,258.74,257.0,257.26,20737.0,258.53,258.74,257.0,257.26,20737.0
2020-12-23 12:00:00,257.23,258.21,256.76,256.84,28350.0,257.23,258.21,256.76,256.84,28350.0
2020-12-23 13:00:00,256.83,257.31,256.21,256.72,27754.0,256.83,257.31,256.21,256.72,27754.0
2020-12-23 14:00:00,256.5,256.84,255.9,255.92,21208.0,256.5,256.84,255.9,255.92,21208.0
2020-12-23 15:00:00,255.91,256.48,254.59,254.67,101465.0,255.91,256.48,254.59,254.67,101465.0
2020-12-24 09:30:00,255.0,257.48,255.0,256.17,13500.0,255.0,257.48,255.0,256.17,13500.0
2020-12-24 10:00:00,256.11,256.33,254.03,254.1,18088.0,256.11,256.33,254.03,254.1,18088.0
2020-12-24 11:00:00,253.9,255.09,253.81,255.03,44530.0,253.9,255.09,253.81,255.03,44530.0
2020-12-24 12:00:00,255.0,256.27,254.64,256.06,38077.0,255.0,256.27,254.64,256.06,38077.0
2020-12-28 09:30:00,261.13,261.14,256.3,257.86,41696.0,261.13,261.14,256.3,257.86,41696.0
2020-12-28 10:00:00,257.81,258.17,255.35,257.37,40399.0,257.81,258.17,255.35,257.37,40399.0
2020-12-28 11:00:00,257.47,257.47,255.87,255.87,14889.0,257.47,257.47,255.87,255.87,14889.0
2020-12-28 12:00:00,255.98,256.06,254.58,255.0,19781.0,255.98,256.06,254.58,255.0,19781.0
2020-12-28 13:00:00,254.88,255.93,254.42,255.77,17702.0,254.88,255.93,254.42,255.77,17702.0
2020-12-28 14:00:00,255.72,256.45,255.34,256.38,18987.0,255.72,256.45,255.34,256.38,18987.0
2020-12-28 15:00:00,256.31,257.0,255.94,256.16,62317.0,256.31,257.0,255.94,256.16,62317.0
2020-12-29 09:30:00,257.77,258.34,255.34,255.68,31913.0,257.77,258.34,255.34,255.68,31913.0
2020-12-29 10:00:00,255.72,255.73,252.79,253.79,44355.0,255.72,255.73,252.79,253.79,44355.0
2020-12-29 11:00:00,253.71,254.44,252.98,253.98,46417.0,253.71,254.44,252.98,253.98,46417.0
2020-12-29 12:00:00,254.1,254.24,252.78,253.7,22025.0,254.1,254.24,252.78,253.7,22025.0
2020-12-29 13:00:00,253.59,254.42,253.22,254.42,15928.0,253.59,254.42,253.22,254.42,15928.0
2020-12-29 14:00:00,254.37,254.37,253.22,253.61,11140.0,254.37,254.37,253.22,253.61,11140.0
2020-12-29 15:00:00,253.77,254.25,253.41,253.87,56278.0,253.77,254.25,253.41,253.87,56278.0
2020-12-30 09:30:00,255.37,256.36,254.85,255.74,17489.0,255.37,256.36,254.85,255.74,17489.0
2020-12-30 10:00:00,255.88,256.44,255.1,256.03,12266.0,255.88,256.44,255.1,256.03,12266.0
2020-12-30 11:00:00,255.85,258.09,255.85,258.04,31708.0,255.85,258.09,255.85,258.04,31708.0
2020-12-30 12:00:00,258.01,258.14,257.57,257.65,24400.0,258.01,258.14,257.57,257.65,24400.0
2020-12-30 13:00:00,257.77,257.97,257.36,257.42,12759.0,257.77,257.97,257.36,257.42,12759.0
2020-12-30 14:00:00,257.33,258.34,257.13,257.99,38021.0,257.33,258.34,257.13,257.99,38021.0
2020-12-30 15:00:00,257.93,258.03,256.76,256.86,50278.0,257.93,258.03,256.76,256.86,50278.0
2020-12-31 09:30:00,257.95,258.8,257.01,258.54,14938.0,257.95,258.8,257.01,258.54,14938.0
2020-12-31 10:00:00,258.75,259.52,258.32,258.56,14685.0,258.75,259.52,258.32,258.56,14685.0
2020-12-31 11:00:00,258.33,258.67,256.5,256.61,23630.0,258.33,258.67,256.5,256.61,23630.0
2020-12-31 12:00:00,256.88,257.99,256.77,257.74,21906.0,256.88,257.99,256.77,257.74,21906.0
2020-12-31 13:00:00,257.88,258.8,257.76,258.61,16057.0,257.88,258.8,257.76,258.61,16057.0
2020-12-31 14:00:00,258.61,258.8,258.11,258.79,12674.0,258.61,258.8,258.11,258.79,12674.0
2020-12-31 15:00:00,258.81,259.45,258.56,259.24,40809.0,258.81,259.45,258.56,259.24,40809.0
2021-01-04 09:30:00,259.8,263.0,259.62,261.26,62582.0,259.8,263.0,259.62,261.26,62582.0
2021-01-04 10:00:00,261.76,262.47,257.67,257.92,63340.0,261.76,262.47,257.67,257.92,63340.0
2021-01-04 11:00:00,257.4,257.57,253.36,253.36,56165.0,257.4,257.57,253.36,253.36,56165.0
2021-01-04 12:00:00,253.5,253.82,251.35,253.36,75240.0,253.5,253.82,251.35,253.36,75240.0
2021-01-04 13:00:00,253.72,255.16,253.32,254.88,35190.0,253.72,255.16,253.32,254.88,35190.0
2021-01-04 14:00:00,254.72,255.02,252.87,253.82,42207.0,254.72,255.02,252.87,253.82,42207.0
2021-01-04 15:00:00,253.9,256.48,253.26,254.69,145771.0,253.9,256.48,253.26,254.69,145771.0
2021-01-05 09:30:00,255.15,257.1,253.79,256.61,42628.0,255.15,257.1,253.79,256.61,42628.0
2021-01-05 10:00:00,256.57,258.36,255.92,257.7,60905.0,256.57,258.36,255.92,257.7,60905.0
2021-01-05 11:00:00,257.58,258.58,257.38,258.09,35544.0,257.58,258.58,257.38,258.09,35544.0
2021-01-05 12:00:00,258.13,258.36,256.95,257.76,41376.0,258.13,258.36,256.95,257.76,41376.0
2021-01-05 13:00:00,257.75,258.74,257.37,258.69,25203.0,257.75,258.74,257.37,258.69,25203.0
2021-01-05 14:00:00,258.61,259.45,257.79,257.89,68118.0,258.61,259.45,257.79,257.89,68118.0
2021-01-05 15:00:00,257.89,259.51,257.46,258.69,101613.0,257.89,259.51,257.46,258.69,101613.0
2021-01-06 09:30:00,253.45,253.45,250.53,251.04,60920.0,253.45,253.45,250.53,251.04,60920.0
2021-01-06 10:00:00,250.85,252.77,249.61,251.88,42610.0,250.85,252.77,249.61,251.88,42610.0
2021-01-06 11:00:00,251.69,253.08,250.79,251.8,62664.0,251.69,253.08,250.79,251.8,62664.0
2021-01-06 12:00:00,251.77,254.34,251.76,254.17,36116.0,251.77,254.34,251.76,254.17,36116.0
2021-01-06 13:00:00,254.12,255.04,252.81,254.23,45552.0,254.12,255.04,252.81,254.23,45552.0
2021-01-06 14:00:00,254.46,254.69,251.01,252.34,60852.0,254.46,254.69,251.01,252.34,60852.0
2021-01-06 15:00:00,252.05,252.63,249.26,249.64,125612.0,252.05,252.63,249.26,249.64,125612.0
2021-01-07 09:30:00,252.68,256.93,252.23,256.93,54810.0,252.68,256.93,252.23,256.93,54810.0
2021-01-07 10:00:00,257.04,258.77,256.8,257.77,50992.0,257.04,258.77,256.8,257.77,50992.0
2021-01-07 11:00:00,257.86,258.3,256.7,256.7,32124.0,257.86,258.3,256.7,256.7,32124.0
2021-01-07 12:00:00,256.86,258.13,256.12,257.22,45056.0,256.86,258.13,256.12,257.22,45056.0
2021-01-07 13:00:00,257.22,258.54,256.63,258.09,40837.0,257.22,258.54,256.63,258.09,40837.0
2021-01-07 14:00:00,257.88,258.36,257.31,257.95,26509.0,257.88,258.36,257.31,257.95,26509.0
2021-01-07 15:00:00,257.98,259.44,257.98,258.76,111655.0,257.98,259.44,257.98,258.76,111655.0
2021-01-08 09:30:00,260.09,263.63,259.29,262.52,65611.0,260.09,263.63,259.29,262.52,65611.0
2021-01-08 10:00:00,262.91,264.33,260.45,262.15,57332.0,262.91,264.33,260.45,262.15,57332.0
2021-01-08 11:00:00,261.9,261.98,260.33,261.46,19495.0,261.9,261.98,260.33,261.46,19495.0
2021-01-08 12:00:00,261.82,262.52,261.08,261.26,24595.0,261.82,262.52,261.08,261.26,24595.0
2021-01-08 13:00:00,261.29,261.77,259.85,261.42,42586.0,261.29,261.77,259.85,261.42,42586.0
2021-01-08 14:00:00,261.31,262.61,261.31,262.34,41758.0,261.31,262.61,261.31,262.34,41758.0
2021-01-08 15:00:00,262.29,262.88,261.5,262.76,73751.0,262.29,262.88,261.5,262.76,73751.0
2021-01-11 09:30:00,258.16,261.27,258.16,260.73,37884.0,258.16,261.27,258.16,260.73,37884.0
2021-01-11 10:00:00,260.7,261.76,259.84,261.21,34819.0,260.7,261.76,259.84,261.21,34819.0
2021-01-11 11:00:00,261.3,262.52,260.83,262.27,32442.0,261.3,262.52,260.83,262.27,32442.0
2021-01-11 12:00:00,262.27,264.62,261.41,262.95,47871.0,262.27,264.62,261.41,262.95,47871.0
2021-01-11 13:00:00,263.18,263.32,261.55,261.6,14351.0,263.18,263.32,261.55,261.6,14351.0
2021-01-11 14:00:00,261.61,261.61,260.93,261.29,23119.0,261.61,261.61,260.93,261.29,23119.0
2021-01-11 15:00:00,261.29,261.49,259.88,260.66,62262.0,261.29,261.49,259.88,260.66,62262.0
2021-01-12 09:30:00,261.48,261.84,258.6,259.26,37430.0,261.48,261.84,258.6,259.26,37430.0
2021-01-12 10:00:00,259.61,260.4,257.95,257.95,36390.0,259.61,260.4,257.95,257.95,36390.0
2021-01-12 11:00:00,257.88,260.04,257.7,258.09,21586.0,257.88,260.04,257.7,258.09,21586.0
2021-01-12 12:00:00,258.18,258.24,255.82,257.52,21540.0,258.18,258.24,255.82,257.52,21540.0
2021-01-12 13:00:00,257.44,258.98,257.39,258.33,18114.0,257.44,258.98,257.39,258.33,18114.0
2021-01-12 14:00:00,258.41,258.87,257.75,258.67,33859.0,258.41,258.87,257.75,258.67,33859.0
2021-01-12 15:00:00,258.5,259.33,258.28,258.46,80287.0,258.5,259.33,258.28,258.46,80287.0
2021-01-13 09:30:00,258.95,259.47,253.96,254.07,70097.0,258.95,259.47,253.96,254.07,70097.0
2021-01-13 10:00:00,254.26,257.9,253.46,257.53,52281.0,254.26,257.9,253.46,257.53,52281.0
2021-01-13 11:00:00,257.66,259.88,257.66,259.63,37405.0,257.66,259.88,257.66,259.63,37405.0
2021-01-13 12:00:00,259.55,259.62,258.02,258.58,26826.0,259.55,259.62,258.02,258.58,26826.0
2021-01-13 13:00:00,258.65,259.43,257.2,257.41,47388.0,258.65,259.43,257.2,257.41,47388.0
2021-01-13 14:00:00,257.4,257.8,257.13,257.26,47071.0,257.4,257.8,257.13,257.26,47071.0
2021-01-13 15:00:00,257.39,257.56,256.46,257.15,65725.0,257.39,257.56,256.46,257.15,65725.0
2021-01-14 09:30:00,257.11,260.38,257.0,259.14,35176.0,257.11,260.38,257.0,259.14,35176.0
2021-01-14 10:00:00,259.33,260.31,258.52,259.95,23128.0,259.33,260.31,258.52,259.95,23128.0
2021-01-14 11:00:00,259.97,260.29,258.95,260.05,27485.0,259.97,260.29,258.95,260.05,27485.0
2021-01-14 12:00:00,260.12,260.48,258.43,259.19,30114.0,260.12,260.48,258.43,259.19,30114.0
2021-01-14 13:00:00,259.25,259.26,257.99,258.41,30491.0,259.25,259.26,257.99,258.41,30491.0
2021-01-14 14:00:00,258.33,258.8,257.94,258.59,30107.0,258.33,258.8,257.94,258.59,30107.0
2021-01-14 15:00:00,258.59,259.31,257.6,257.91,104380.0,258.59,259.31,257.6,257.91,104380.0
2021-01-15 09:30:00,258.68,259.37,257.02,259.25,83621.0,258.68,259.37,257.02,259.25,83621.0
2021-01-15 10:00:00,259.37,259.58,256.5,257.08,40692.0,259.37,259.58,256.5,257.08,40692.0
2021-01-15 11:00:00,257.06,258.54,255.0,257.53,32324.0,257.06,258.54,255.0,257.53,32324.0
2021-01-15 12:00:00,257.5,257.75,256.21,257.3,25956.0,257.5,257.75,256.21,257.3,25956.0
2021-01-15 13:00:00,257.26,259.51,256.93,259.39,19981.0,257.26,259.51,256.93,259.39,19981.0
2021-01-15 14:00:00,259.25,260.86,259.15,259.66,42111.0,259.25,260.86,259.15,259.66,42111.0
2021-01-15 15:00:00,259.8,260.18,258.67,258.95,82563.0,259.8,260.18,258.67,258.95,82563.0
2021-01-19 09:30:00,261.66,263.42,261.1,262.68,46114.0,261.66,263.42,261.1,262.68,46114.0
2021-01-19 10:00:00,262.76,264.1,262.12,263.65,43936.0,262.76,264.1,262.12,263.65,43936.0
2021-01-19 11:00:00,263.55,263.65,262.12,263.21,34447.0,263.55,263.65,262.12,263.21,34447.0
2021-01-19 12:00:00,263.12,263.83,262.78,263.81,31855.0,263.12,263.83,262.78,263.81,31855.0
2021-01-19 13:00:00,263.83,267.52,263.77,267.35,74747.0,263.83,267.52,263.77,267.35,74747.0
2021-01-19 14:00:00,267.41,268.38,267.02,268.03,70774.0,267.41,268.38,267.02,268.03,70774.0
2021-01-19 15:00:00,267.95,268.64,267.81,268.22,117567.0,267.95,268.64,267.81,268.22,117567.0
2021-01-20 09:30:00,270.83,280.11,270.83,272.56,126053.0,270.83,280.11,270.83,272.56,126053.0
2021-01-20 10:00:00,272.19,274.55,271.4,274.28,146623.0,272.19,274.55,271.4,274.28,146623.0
2021-01-20 11:00:00,274.02,274.91,272.66,274.17,52474.0,274.02,274.91,272.66,274.17,52474.0
2021-01-20 12:00:00,274.36,274.5,273.57,273.63,28630.0,274.36,274.5,273.57,273.63,28630.0
2021-01-20 13:00:00,273.57,274.12,272.67,272.74,36398.0,273.57,274.12,272.67,272.74,36398.0
2021-01-20 14:00:00,272.72,274.41,272.33,274.18,35940.0,272.72,274.41,272.33,274.18,35940.0
2021-01-20 15:00:00,274.23,274.46,273.02,273.21,111457.0,274.23,274.46,273.02,273.21,111457.0
2021-01-21 09:30:00,276.2,276.2,271.66,273.7,53359.0,276.2,276.2,271.66,273.7,53359.0
2021-01-21 10:00:00,273.7,274.97,273.14,274.72,49049.0,273.7,274.97,273.14,274.72,49049.0
2021-01-21 11:00:00,274.59,274.74,273.06,273.61,48144.0,274.59,274.74,273.06,273.61,48144.0
2021-01-21 12:00:00,273.55,273.68,271.26,271.62,26282.0,273.55,273.68,271.26,271.62,26282.0
2021-01-21 13:00:00,271.58,272.76,271.56,272.63,18824.0,271.58,272.76,271.56,272.63,18824.0
2021-01-21 14:00:00,272.67,272.97,272.42,272.7,30414.0,272.67,272.97,272.42,272.7,30414.0
2021-01-21 15:00:00,272.62,273.9,272.56,272.94,63437.0,272.62,273.9,272.56,272.94,63437.0
2021-01-22 09:30:00,273.23,277.22,273.02,275.93,77239.0,273.23,277.22,273.02,275.93,77239.0
2021-01-22 10:00:00,276.0,276.15,273.16,273.69,31713.0,276.0,276.15,273.16,273.69,31713.0
2021-01-22 11:00:00,273.73,273.79,271.66,271.78,21040.0,273.73,273.79,271.66,271.78,21040.0
2021-01-22 12:00:00,271.94,272.08,270.61,270.75,36425.0,271.94,272.08,270.61,270.75,36425.0
2021-01-22 13:00:00,270.75,271.58,269.75,269.75,34967.0,270.75,271.58,269.75,269.75,34967.0
2021-01-22 14:00:00,269.87,271.21,269.86,271.14,18971.0,269.87,271.21,269.86,271.14,18971.0
2021-01-22 15:00:00,271.13,271.17,270.13,270.14,67354.0,271.13,271.17,270.13,270.14,67354.0
2021-01-25 09:30:00,273.25,274.49,271.54,271.61,27876.0,273.25,274.49,271.54,271.61,27876.0
2021-01-25 10:00:00,271.91,272.58,268.02,268.02,34950.0,271.91,272.58,268.02,268.02,34950.0
2021-01-25 11:00:00,268.64,268.66,265.03,268.15,35354.0,268.64,268.66,265.03,268.15,35354.0
2021-01-25 12:00:00,267.99,268.55,266.37,267.49,15166.0,267.99,268.55,266.37,267.49,15166.0
2021-01-25 13:00:00,267.65,269.38,267.43,269.04,19317.0,267.65,269.38,267.43,269.04,19317.0
2021-01-25 14:00:00,268.89,269.66,268.52,269.09,18774.0,268.89,269.66,268.52,269.09,18774.0
2021-01-25 15:00:00,269.09,269.81,267.6,269.7,52897.0,269.09,269.81,267.6,269.7,52897.0
2021-01-26 09:30:00,269.83,270.17,267.24,267.69,23712.0,269.83,270.17,267.24,267.69,23712.0
2021-01-26 10:00:00,267.84,269.7,267.36,269.65,23457.0,267.84,269.7,267.36,269.65,23457.0
2021-01-26 11:00:00,269.71,270.07,267.71,267.71,26125.0,269.71,270.07,267.71,267.71,26125.0
2021-01-26 12:00:00,267.95,268.57,266.48,266.48,26668.0,267.95,268.57,266.48,266.48,26668.0
2021-01-26 13:00:00,266.46,267.72,266.21,266.85,35681.0,266.46,267.72,266.21,266.85,35681.0
2021-01-26 14:00:00,266.91,267.74,265.63,266.36,30207.0,266.91,267.74,265.63,266.36,30207.0
2021-01-26 15:00:00,266.36,267.07,265.31,265.9,104830.0,266.36,267.07,265.31,265.9,104830.0
2021-01-27 09:30:00,262.59,265.0,257.73,263.11,68948.0,262.59,265.0,257.73,263.11,68948.0
2021-01-27 10:00:00,263.26,266.51,262.06,264.66,59253.0,263.26,266.51,262.06,264.66,59253.0
2021-01-27 11:00:00,264.5,265.02,259.54,259.73,37090.0,264.5,265.02,259.54,259.73,37090.0
2021-01-27 12:00:00,259.34,262.41,258.42,261.72,21469.0,259.34,262.41,258.42,261.72,21469.0
2021-01-27 13:00:00,261.53,261.54,259.24,259.97,19328.0,261.53,261.54,259.24,259.97,19328.0
2021-01-27 14:00:00,259.22,260.31,255.0,255.29,39394.0,259.22,260.31,255.0,255.29,39394.0
2021-01-27 15:00:00,255.06,256.01,252.1,254.53,173219.0,255.06,256.01,252.1,254.53,173219.0
2021-01-28 09:30:00,257.03,261.7,256.02,259.81,50621.0,257.03,261.7,256.02,259.81,50621.0
2021-01-28 10:00:00,259.81,261.79,258.88,260.5,75213.0,259.81,261.79,258.88,260.5,75213.0
2021-01-28 11:00:00,260.72,263.32,260.38,263.22,53456.0,260.72,263.32,260.38,263.22,53456.0
2021-01-28 12:00:00,263.12,263.67,262.28,263.1,24330.0,263.12,263.67,262.28,263.1,24330.0
2021-01-28 13:00:00,263.3,264.18,262.0,263.19,48656.0,263.3,264.18,262.0,263.19,48656.0
2021-01-28 14:00:00,263.2,263.74,261.83,262.21,53152.0,263.2,263.74,261.83,262.21,53152.0
2021-01-28 15:00:00,262.1,262.48,258.96,259.16,145448.0,262.1,262.48,258.96,259.16,145448.0
2021-01-29 09:30:00,258.33,260.61,255.65,258.54,69030.0,258.33,260.61,255.65,258.54,69030.0
2021-01-29 10:00:00,258.48,259.51,255.84,258.23,51429.0,258.48,259.51,255.84,258.23,51429.0
2021-01-29 11:00:00,258.7,258.72,256.35,258.72,42879.0,258.7,258.72,256.35,258.72,42879.0
2021-01-29 12:00:00,258.56,258.56,254.49,255.41,35476.0,258.56,258.56,254.49,255.41,35476.0
2021-01-29 13:00:00,254.72,256.05,253.72,255.16,39124.0,254.72,256.05,253.72,255.16,39124.0
2021-01-29 14:00:00,255.45,256.31,253.86,254.88,34875.0,255.45,256.31,253.86,254.88,34875.0
2021-01-29 15:00:00,255.34,257.1,255.07,255.19,95256.0,255.34,257.1,255.07,255.19,95256.0
2021-02-01 09:30:00,259.96,261.44,257.41,259.4,62211.0,259.96,261.44,257.41,259.4,62211.0
2021-02-01 10:00:00,258.96,261.14,258.17,259.76,33655.0,258.96,261.14,258.17,259.76,33655.0
2021-02-01 11:00:00,260.3,262.96,259.99,262.23,35331.0,260.3,262.96,259.99,262.23,35331.0
2021-02-01 12:00:00,262.28,263.3,261.87,263.0,50488.0,262.28,263.3,261.87,263.0,50488.0
2021-02-01 13:00:00,263.02,263.75,262.39,263.65,29297.0,263.02,263.75,262.39,263.65,29297.0
2021-02-01 14:00:00,263.65,264.82,263.33,264.32,30310.0,263.65,264.82,263.33,264.32,30310.0
2021-02-01 15:00:00,264.35,264.67,263.2,263.48,79471.0,264.35,264.67,263.2,263.48,79471.0
2021-02-02 09:30:00,264.01,269.56,264.01,268.47,81560.0,264.01,269.56,264.01,268.47,81560.0
2021-02-02 10:00:00,268.63,269.57,267.86,268.0,53440.0,268.63,269.57,267.86,268.0,53440.0
2021-02-02 11:00:00,268.08,269.62,267.15,268.88,35722.0,268.08,269.62,267.15,268.88,35722.0
2021-02-02 12:00:00,268.83,269.19,268.19,269.16,37284.0,268.83,269.19,268.19,269.16,37284.0
2021-02-02 13:00:00,269.16,269.22,267.87,269.1,34136.0,269.16,269.22,267.87,269.1,34136.0
2021-02-02 14:00:00,269.2,270.0,268.91,269.45,28895.0,269.2,270.0,268.91,269.45,28895.0
2021-02-02 15:00:00,269.51,270.16,269.17,269.76,92071.0,269.51,270.16,269.17,269.76,92071.0
2021-02-03 09:30:00,269.93,270.37,267.03,267.82,55185.0,269.93,270.37,267.03,267.82,55185.0
2021-02-03 10:00:00,267.46,268.08,265.57,266.41,61655.0,267.46,268.08,265.57,266.41,61655.0
2021-02-03 11:00:00,266.56,266.63,264.12,264.27,97071.0,266.56,266.63,264.12,264.27,97071.0
2021-02-03 12:00:00,264.37,265.37,263.52,265.29,43662.0,264.37,265.37,263.52,265.29,43662.0
2021-02-03 13:00:00,265.33,266.93,265.11,266.67,29182.0,265.33,266.93,265.11,266.67,29182.0
2021-02-03 14:00:00,266.75,266.93,265.55,265.55,29898.0,266.75,266.93,265.55,265.55,29898.0
2021-02-03 15:00:00,265.63,265.81,264.08,265.22,86504.0,265.63,265.81,264.08,265.22,86504.0
2021-02-04 09:30:00,266.12,267.41,264.72,267.3,31395.0,266.12,267.41,264.72,267.3,31395.0
2021-02-04 10:00:00,267.25,269.24,267.24,268.33,45321.0,267.25,269.24,267.24,268.33,45321.0
2021-02-04 11:00:00,268.51,268.58,267.44,268.02,36333.0,268.51,268.58,267.44,268.02,36333.0
2021-02-04 12:00:00,268.02,269.42,267.86,269.27,24801.0,268.02,269.42,267.86,269.27,24801.0
2021-02-04 13:00:00,269.37,270.15,269.37,270.11,22769.0,269.37,270.15,269.37,270.11,22769.0
2021-02-04 14:00:00,270.0,270.12,269.05,269.36,13525.0,270.0,270.12,269.05,269.36,13525.0
2021-02-04 15:00:00,269.47,270.27,268.65,270.17,63767.0,269.47,270.27,268.65,270.17,63767.0
2021-02-05 09:30:00,271.8,276.97,271.61,273.45,98310.0,271.8,276.97,271.61,273.45,98310.0
2021-02-05 10:00:00,273.26,274.48,272.42,273.5,51630.0,273.26,274.48,272.42,273.5,51630.0
2021-02-05 11:00:00,273.35,273.93,271.92,273.57,30225.0,273.35,273.93,271.92,273.57,30225.0
2021-02-05 12:00:00,273.41,274.31,273.41,274.31,18511.0,273.41,274.31,273.41,274.31,18511.0
2021-02-05 13:00:00,274.27,274.82,273.4,273.61,24872.0,274.27,274.82,273.4,273.61,24872.0
2021-02-05 14:00:00,273.56,274.06,273.26,273.28,18537.0,273.56,274.06,273.26,273.28,18537.0
2021-02-05 15:00:00,273.31,273.63,272.34,272.92,64644.0,273.31,273.63,272.34,272.92,64644.0
2021-02-08 09:30:00,275.3,278.39,274.95,276.8,40765.0,275.3,278.39,274.95,276.8,40765.0
2021-02-08 10:00:00,276.81,277.59,275.34,275.53,39330.0,276.81,277.59,275.34,275.53,39330.0
2021-02-08 11:00:00,275.68,276.08,274.19,274.87,25405.0,275.68,276.08,274.19,274.87,25405.0
2021-02-08 12:00:00,274.74,277.14,274.74,276.59,42933.0,274.74,277.14,274.74,276.59,42933.0
2021-02-08 13:00:00,276.45,276.93,275.74,275.94,15816.0,276.45,276.93,275.74,275.94,15816.0
2021-02-08 14:00:00,275.81,276.45,275.59,275.97,15971.0,275.81,276.45,275.59,275.97,15971.0
2021-02-08 15:00:00,275.97,276.75,275.22,276.41,78826.0,275.97,276.75,275.22,276.41,78826.0
2021-02-09 09:30:00,276.48,277.32,275.41,276.03,17276.0,276.48,277.32,275.41,276.03,17276.0
2021-02-09 10:00:00,276.47,279.03,276.24,278.88,25253.0,276.47,279.03,276.24,278.88,25253.0
2021-02-09 11:00:00,278.86,279.1,277.8,278.8,23172.0,278.86,279.1,277.8,278.8,23172.0
2021-02-09 12:00:00,278.87,279.64,278.31,278.98,24997.0,278.87,279.64,278.31,278.98,24997.0
2021-02-09 13:00:00,278.91,279.93,277.4,277.4,13128.0,278.91,279.93,277.4,277.4,13128.0
2021-02-09 14:00:00,277.61,278.07,277.37,277.99,8101.0,277.61,278.07,277.37,277.99,8101.0
2021-02-09 15:00:00,278.06,278.7,276.26,277.97,54070.0,278.06,278.7,276.26,277.97,54070.0
2021-02-10 09:30:00,278.54,280.24,277.95,278.86,30220.0,278.54,280.24,277.95,278.86,30220.0
2021-02-10 10:00:00,279.13,280.21,275.5,276.71,36823.0,279.13,280.21,275.5,276.71,36823.0
2021-02-10 11:00:00,276.63,279.86,276.63,279.45,75197.0,276.63,279.86,276.63,279.45,75197.0
2021-02-10 12:00:00,279.23,279.59,278.2,279.1,24241.0,279.23,279.59,278.2,279.1,24241.0
2021-02-10 13:00:00,279.09,279.84,278.29,278.65,17265.0,279.09,279.84,278.29,278.65,17265.0
2021-02-10 14:00:00,278.75,279.41,278.36,278.88,81121.0,278.75,279.41,278.36,278.88,81121.0
2021-02-10 15:00:00,278.94,279.09,276.0,276.67,126050.0,278.94,279.09,276.0,276.67,126050.0
2021-02-11 09:30:00,279.08,282.69,278.38,281.25,42890.0,279.08,282.69,278.38,281.25,42890.0
2021-02-11 10:00:00,281.38,284.91,281.38,283.84,55696.0,281.38,284.91,281.38,283.84,55696.0
2021-02-11 11:00:00,283.8,286.25,283.73,286.19,39806.0,283.8,286.25,283.73,286.19,39806.0
2021-02-11 12:00:00,286.17,286.45,283.68,284.27,44726.0,286.17,286.45,283.68,284.27,44726.0
2021-02-11 13:00:00,284.12,285.74,283.77,285.11,23207.0,284.12,285.74,283.77,285.11,23207.0
2021-02-11 14:00:00,284.75,285.16,284.2,284.6,28243.0,284.75,285.16,284.2,284.6,28243.0
2021-02-11 15:00:00,284.45,287.11,284.45,286.83,125283.0,284.45,287.11,284.45,286.83,125283.0
2021-02-12 09:30:00,286.71,289.37,285.09,287.91,41507.0,286.71,289.37,285.09,287.91,41507.0
2021-02-12 10:00:00,287.81,288.33,286.36,288.1,26002.0,287.81,288.33,286.36,288.1,26002.0
2021-02-12 11:00:00,288.05,288.58,287.27,288.43,28734.0,288.05,288.58,287.27,288.43,28734.0
2021-02-12 12:00:00,288.53,293.31,288.38,290.15,52973.0,288.53,293.31,288.38,290.15,52973.0
2021-02-12 13:00:00,289.98,290.53,289.36,289.76,31084.0,289.98,290.53,289.36,289.76,31084.0
2021-02-12 14:00:00,289.76,291.16,289.53,291.15,50147.0,289.76,291.16,289.53,291.15,50147.0
2021-02-12 15:00:00,291.03,292.5,290.48,292.07,89592.0,291.03,292.5,290.48,292.07,89592.0
2021-02-16 09:30:00,299.62,299.99,296.95,299.1,84046.0,299.62,299.99,296.95,299.1,84046.0
2021-02-16 10:00:00,299.09,300.91,295.54,296.28,98069.0,299.09,300.91,295.54,296.28,98069.0
2021-02-16 11:00:00,296.21,296.53,293.22,293.64,103643.0,296.21,296.53,293.22,293.64,103643.0
2021-02-16 12:00:00,293.56,294.21,292.0,294.06,44003.0,293.56,294.21,292.0,294.06,44003.0
2021-02-16 13:00:00,293.96,294.68,291.78,291.85,40005.0,293.96,294.68,291.78,291.85,40005.0
2021-02-16 14:00:00,291.82,292.65,291.42,291.72,38984.0,291.82,292.65,291.42,291.72,38984.0
2021-02-16 15:00:00,291.59,292.0,289.96,290.67,151395.0,291.59,292.0,289.96,290.67,151395.0
2021-02-17 09:30:00,286.91,287.94,281.21,285.5,79928.0,286.91,287.94,281.21,285.5,79928.0
2021-02-17 10:00:00,285.44,285.96,281.04,282.31,70635.0,285.44,285.96,281.04,282.31,70635.0
2021-02-17 11:00:00,282.44,282.45,278.86,281.17,66406.0,282.44,282.45,278.86,281.17,66406.0
2021-02-17 12:00:00,281.18,282.31,280.82,281.63,35109.0,281.18,282.31,280.82,281.63,35109.0
2021-02-17 13:00:00,281.77,282.76,281.68,282.51,64785.0,281.77,282.76,281.68,282.51,64785.0
2021-02-17 14:00:00,282.42,282.81,281.42,282.52,50401.0,282.42,282.81,281.42,282.52,50401.0
2021-02-17 15:00:00,282.53,284.65,282.53,284.05,137325.0,282.53,284.65,282.53,284.05,137325.0
2021-02-18 09:30:00,278.1,279.06,272.12,274.99,111596.0,278.1,279.06,272.12,274.99,111596.0
2021-02-18 10:00:00,274.88,274.89,269.76,270.12,101934.0,274.88,274.89,269.76,270.12,101934.0
2021-02-18 11:00:00,270.42,271.17,269.29,270.15,71301.0,270.42,271.17,269.29,270.15,71301.0
2021-02-18 12:00:00,269.94,271.0,269.28,269.83,58424.0,269.94,271.0,269.28,269.83,58424.0
2021-02-18 13:00:00,269.84,272.03,269.56,271.08,107055.0,269.84,272.03,269.56,271.08,107055.0
2021-02-18 14:00:00,271.24,273.18,270.89,272.58,58893.0,271.24,273.18,270.89,272.58,58893.0
2021-02-18 15:00:00,272.55,273.19,270.55,270.94,200942.0,272.55,273.19,270.55,270.94,200942.0
2021-02-19 09:30:00,272.61,274.84,268.87,269.41,105067.0,272.61,274.84,268.87,269.41,105067.0
2021-02-19 10:00:00,269.41,270.48,268.06,270.48,163409.0,269.41,270.48,268.06,270.48,163409.0
2021-02-19 11:00:00,270.47,272.37,270.25,272.1,82795.0,270.47,272.37,270.25,272.1,82795.0
2021-02-19 12:00:00,272.23,272.71,269.28,269.9,76560.0,272.23,272.71,269.28,269.9,76560.0
2021-02-19 13:00:00,269.8,269.82,268.38,268.93,45897.0,269.8,269.82,268.38,268.93,45897.0
2021-02-19 14:00:00,269.04,269.29,267.5,267.72,65338.0,269.04,269.29,267.5,267.72,65338.0
2021-02-19 15:00:00,267.8,268.58,267.35,268.07,181399.0,267.8,268.58,267.35,268.07,181399.0
2021-02-22 09:30:00,265.83,266.8,261.28,261.9,73010.0,265.83,266.8,261.28,261.9,73010.0
2021-02-22 10:00:00,261.91,263.55,259.16,260.05,113947.0,261.91,263.55,259.16,260.05,113947.0
2021-02-22 11:00:00,260.06,260.44,257.68,258.31,87102.0,260.06,260.44,257.68,258.31,87102.0
2021-02-22 12:00:00,258.43,259.08,257.59,258.83,43260.0,258.43,259.08,257.59,258.83,43260.0
2021-02-22 13:00:00,258.78,259.15,258.44,258.84,49622.0,258.78,259.15,258.44,258.84,49622.0
2021-02-22 14:00:00,258.89,259.0,256.69,256.79,59866.0,258.89,259.0,256.69,256.79,59866.0
2021-02-22 15:00:00,256.74,256.76,253.87,254.85,253798.0,256.74,256.76,253.87,254.85,253798.0
2021-02-23 09:30:00,251.74,252.0,246.1,247.71,166897.0,251.74,252.0,246.1,247.71,166897.0
2021-02-23 10:00:00,247.8,251.14,246.09,250.93,181431.0,247.8,251.14,246.09,250.93,181431.0
2021-02-23 11:00:00,250.92,251.64,249.27,250.5,115467.0,250.92,251.64,249.27,250.5,115467.0
2021-02-23 12:00:00,250.2,250.7,247.2,247.29,73545.0,250.2,250.7,247.2,247.29,73545.0
2021-02-23 13:00:00,247.36,251.7,247.16,250.57,82013.0,247.36,251.7,247.16,250.57,82013.0
2021-02-23 14:00:00,250.6,252.26,249.52,252.26,64874.0,250.6,252.26,249.52,252.26,64874.0
2021-02-23 15:00:00,252.22,254.67,251.97,253.21,246189.0,252.22,254.67,251.97,253.21,246189.0
2021-02-24 09:30:00,248.89,252.5,247.54,248.89,77855.0,248.89,252.5,247.54,248.89,77855.0
2021-02-24 10:00:00,248.89,251.84,247.0,251.66,89444.0,248.89,251.84,247.0,251.66,89444.0
2021-02-24 11:00:00,251.63,256.72,250.64,256.37,95434.0,251.63,256.72,250.64,256.37,95434.0
2021-02-24 12:00:00,256.22,258.76,256.22,257.83,74087.0,256.22,258.76,256.22,257.83,74087.0
2021-02-24 13:00:00,257.94,259.4,257.11,258.87,69392.0,257.94,259.4,257.11,258.87,69392.0
2021-02-24 14:00:00,259.03,260.0,258.42,259.4,108071.0,259.03,260.0,258.42,259.4,108071.0
2021-02-24 15:00:00,259.61,260.89,258.99,260.68,208125.0,259.61,260.89,258.99,260.68,208125.0
2021-02-25 09:30:00,258.66,259.73,257.23,258.5,73899.0,258.66,259.73,257.23,258.5,73899.0
2021-02-25 10:00:00,258.68,258.71,253.75,254.99,90582.0,258.68,258.71,253.75,254.99,90582.0
2021-02-25 11:00:00,255.28,256.45,251.84,252.05,80795.0,255.28,256.45,251.84,252.05,80795.0
2021-02-25 12:00:00,251.88,252.76,247.01,247.15,151705.0,251.88,252.76,247.01,247.15,151705.0
2021-02-25 13:00:00,247.13,249.12,245.01,246.07,304854.0,247.13,249.12,245.01,246.07,304854.0
2021-02-25 14:00:00,245.92,248.26,245.68,246.13,155515.0,245.92,248.26,245.68,246.13,155515.0
2021-02-25 15:00:00,246.02,246.48,242.12,244.09,283298.0,246.02,246.48,242.12,244.09,283298.0
2021-02-26 09:30:00,246.97,249.85,244.4,246.18,127843.0,246.97,249.85,244.4,246.18,127843.0
2021-02-26 10:00:00,245.53,248.41,243.09,248.16,135833.0,245.53,248.41,243.09,248.16,135833.0
2021-02-26 11:00:00,248.26,249.79,246.19,248.98,120352.0,248.26,249.79,246.19,248.98,120352.0
2021-02-26 12:00:00,249.26,250.13,247.82,248.32,102803.0,249.26,250.13,247.82,248.32,102803.0
2021-02-26 13:00:00,248.4,249.53,246.9,247.78,84611.0,248.4,249.53,246.9,247.78,84611.0
2021-02-26 14:00:00,247.72,248.25,245.19,246.33,157777.0,247.72,248.25,245.19,246.33,157777.0
2021-02-26 15:00:00,246.33,247.81,244.86,245.21,385560.0,246.33,247.81,244.86,245.21,385560.0
2021-03-01 09:30:00,249.34,252.53,248.34,251.16,112095.0,249.34,252.53,248.34,251.16,112095.0
2021-03-01 10:00:00,251.35,252.93,250.04,252.51,111041.0,251.35,252.93,250.04,252.51,111041.0
2021-03-01 11:00:00,252.6,253.91,252.12,253.11,122141.0,252.6,253.91,252.12,253.11,122141.0
2021-03-01 12:00:00,253.2,253.58,252.18,252.65,77867.0,253.2,253.58,252.18,252.65,77867.0
2021-03-01 13:00:00,252.84,253.11,252.19,252.62,81428.0,252.84,253.11,252.19,252.62,81428.0
2021-03-01 14:00:00,252.79,253.43,252.2,252.81,100534.0,252.79,253.43,252.2,252.81,100534.0
2021-03-01 15:00:00,252.77,254.31,252.29,253.95,140831.0,252.77,254.31,252.29,253.95,140831.0
2021-03-02 09:30:00,255.83,257.23,249.49,250.21,85564.0,255.83,257.23,249.49,250.21,85564.0
2021-03-02 10:00:00,250.23,250.82,247.2,248.43,123476.0,250.23,250.82,247.2,248.43,123476.0
2021-03-02 11:00:00,248.32,249.53,246.2,247.11,51409.0,248.32,249.53,246.2,247.11,51409.0
2021-03-02 12:00:00,247.04,249.31,246.59,249.1,31739.0,247.04,249.31,246.59,249.1,31739.0
2021-03-02 13:00:00,249.06,251.82,249.05,250.34,58736.0,249.06,251.82,249.05,250.34,58736.0
2021-03-02 14:00:00,250.5,251.31,250.01,250.77,51521.0,250.5,251.31,250.01,250.77,51521.0
2021-03-02 15:00:00,250.65,251.23,247.72,247.84,123642.0,250.65,251.23,247.72,247.84,123642.0
2021-03-03 09:30:00,245.74,246.04,240.77,241.69,93149.0,245.74,246.04,240.77,241.69,93149.0
2021-03-03 10:00:00,241.5,242.93,240.01,242.74,169841.0,241.5,242.93,240.01,242.74,169841.0
2021-03-03 11:00:00,242.75,243.5,241.6,242.37,50889.0,242.75,243.5,241.6,242.37,50889.0
2021-03-03 12:00:00,242.35,243.19,240.26,240.37,64181.0,242.35,243.19,240.26,240.37,64181.0
2021-03-03 13:00:00,240.38,241.18,238.18,238.25,126334.0,240.38,241.18,238.18,238.25,126334.0
2021-03-03 14:00:00,238.26,238.61,236.1,238.29,179316.0,238.26,238.61,236.1,238.29,179316.0
2021-03-03 15:00:00,238.27,238.27,235.94,236.86,235847.0,238.27,238.27,235.94,236.86,235847.0
2021-03-04 09:30:00,235.51,238.0,232.02,232.08,88183.0,235.51,238.0,232.02,232.08,88183.0
2021-03-04 10:00:00,232.84,236.29,230.5,235.13,106851.0,232.84,236.29,230.5,235.13,106851.0
2021-03-04 11:00:00,235.15,236.93,234.08,235.99,63416.0,235.15,236.93,234.08,235.99,63416.0
2021-03-04 12:00:00,235.83,236.44,229.73,230.29,98602.0,235.83,236.44,229.73,230.29,98602.0
2021-03-04 13:00:00,230.19,231.04,225.55,225.91,97239.0,230.19,231.04,225.55,225.91,97239.0
2021-03-04 14:00:00,226.05,230.21,225.66,229.16,112067.0,226.05,230.21,225.66,229.16,112067.0
2021-03-04 15:00:00,229.3,230.57,227.48,229.92,240221.0,229.3,230.57,227.48,229.92,240221.0
2021-03-05 09:30:00,230.1,231.63,223.11,225.41,99903.0,230.1,231.63,223.11,225.41,99903.0
2021-03-05 10:00:00,224.98,225.94,218.64,219.38,163981.0,224.98,225.94,218.64,219.38,163981.0
2021-03-05 11:00:00,219.36,223.22,217.81,223.06,161311.0,219.36,223.22,217.81,223.06,161311.0
2021-03-05 12:00:00,223.11,227.41,222.77,227.26,93756.0,223.11,227.41,222.77,227.26,93756.0
2021-03-05 13:00:00,227.1,229.5,225.57,227.82,79899.0,227.1,229.5,225.57,227.82,79899.0
2021-03-05 14:00:00,228.29,228.64,225.47,227.72,75536.0,228.29,228.64,225.47,227.72,75536.0
2021-03-05 15:00:00,227.74,228.2,226.35,227.8,153434.0,227.74,228.2,226.35,227.8,153434.0
2021-03-08 09:30:00,226.63,226.77,222.52,224.52,68794.0,226.63,226.77,222.52,224.52,68794.0
2021-03-08 10:00:00,224.77,226.4,222.99,224.78,106655.0,224.77,226.4,222.99,224.78,106655.0
2021-03-08 11:00:00,225.1,225.45,220.93,220.93,74935.0,225.1,225.45,220.93,220.93,74935.0
2021-03-08 12:00:00,220.66,222.19,219.31,221.01,67267.0,220.66,222.19,219.31,221.01,67267.0
2021-03-08 13:00:00,221.25,222.49,219.03,219.28,97056.0,221.25,222.49,219.03,219.28,97056.0
2021-03-08 14:00:00,219.2,221.01,218.77,219.78,101054.0,219.2,221.01,218.77,219.78,101054.0
2021-03-08 15:00:00,219.67,220.0,217.69,218.52,238952.0,219.67,220.0,217.69,218.52,238952.0
2021-03-09 09:30:00,226.29,231.18,226.13,230.58,119017.0,226.29,231.18,226.13,230.58,119017.0
2021-03-09 10:00:00,230.22,232.95,230.13,231.23,127607.0,230.22,232.95,230.13,231.23,127607.0
2021-03-09 11:00:00,231.34,231.93,229.66,229.8,64033.0,231.34,231.93,229.66,229.8,64033.0
2021-03-09 12:00:00,229.83,230.97,229.46,229.74,48746.0,229.83,230.97,229.46,229.74,48746.0
2021-03-09 13:00:00,230.09,231.24,229.92,230.7,106968.0,230.09,231.24,229.92,230.7,106968.0
2021-03-09 14:00:00,230.86,230.86,229.38,229.68,63488.0,230.86,230.86,229.38,229.68,63488.0
2021-03-09 15:00:00,229.64,230.43,228.39,228.52,210369.0,229.64,230.43,228.39,228.52,210369.0
2021-03-10 09:30:00,231.38,237.92,231.0,234.74,139408.0,231.38,237.92,231.0,234.74,139408.0
2021-03-10 10:00:00,235.26,237.83,231.11,232.49,147680.0,235.26,237.83,231.11,232.49,147680.0
2021-03-10 11:00:00,232.5,233.6,231.23,232.75,54724.0,232.5,233.6,231.23,232.75,54724.0
2021-03-10 12:00:00,232.93,232.93,229.04,230.68,61579.0,232.93,232.93,229.04,230.68,61579.0
2021-03-10 13:00:00,230.46,230.46,228.3,229.19,66663.0,230.46,230.46,228.3,229.19,66663.0
2021-03-10 14:00:00,228.77,230.21,228.13,229.21,84334.0,228.77,230.21,228.13,229.21,84334.0
2021-03-10 15:00:00,229.24,229.52,228.1,228.84,150689.0,229.24,229.52,228.1,228.84,150689.0
2021-03-11 09:30:00,233.96,236.79,233.18,236.04,83649.0,233.96,236.79,233.18,236.04,83649.0
2021-03-11 10:00:00,236.25,237.03,234.22,236.27,75078.0,236.25,237.03,234.22,236.27,75078.0
2021-03-11 11:00:00,236.5,237.93,235.92,236.98,85971.0,236.5,237.93,235.92,236.98,85971.0
2021-03-11 12:00:00,236.89,237.88,235.77,236.47,95635.0,236.89,237.88,235.77,236.47,95635.0
2021-03-11 13:00:00,236.23,237.07,235.29,235.58,48555.0,236.23,237.07,235.29,235.58,48555.0
2021-03-11 14:00:00,235.71,236.7,235.04,235.25,49195.0,235.71,236.7,235.04,235.25,49195.0
2021-03-11 15:00:00,235.32,236.35,233.89,234.26,153878.0,235.32,236.35,233.89,234.26,153878.0
2021-03-12 09:30:00,230.77,230.77,227.36,229.57,62685.0,230.77,230.77,227.36,229.57,62685.0
2021-03-12 10:00:00,229.71,230.84,226.8,227.69,158308.0,229.71,230.84,226.8,227.69,158308.0
2021-03-12 11:00:00,227.51,230.38,227.12,229.71,244141.0,227.51,230.38,227.12,229.71,244141.0
2021-03-12 12:00:00,229.72,230.49,228.62,229.01,90385.0,229.72,230.49,228.62,229.01,90385.0
2021-03-12 13:00:00,229.14,230.46,228.71,229.66,60539.0,229.14,230.46,228.71,229.66,60539.0
2021-03-12 14:00:00,229.63,229.87,228.71,229.42,43591.0,229.63,229.87,228.71,229.42,43591.0
2021-03-12 15:00:00,229.48,229.62,228.77,229.31,203570.0,229.48,229.62,228.77,229.31,203570.0
2021-03-15 09:30:00,229.46,230.11,228.02,229.26,107582.0,229.46,230.11,228.02,229.26,107582.0
2021-03-15 10:00:00,229.03,231.76,229.03,230.74,128545.0,229.03,231.76,229.03,230.74,128545.0
2021-03-15 11:00:00,230.78,231.26,228.85,229.65,54924.0,230.78,231.26,228.85,229.65,54924.0
2021-03-15 12:00:00,229.64,231.72,229.64,231.61,36701.0,229.64,231.72,229.64,231.61,36701.0
2021-03-15 13:00:00,231.79,232.89,231.54,232.38,41490.0,231.79,232.89,231.54,232.38,41490.0
2021-03-15 14:00:00,232.47,233.65,232.41,233.15,34643.0,232.47,233.65,232.41,233.15,34643.0
2021-03-15 15:00:00,233.23,235.0,232.3,234.87,107057.0,233.23,235.0,232.3,234.87,107057.0
2021-03-16 09:30:00,239.5,239.75,236.76,239.27,48540.0,239.5,239.75,236.76,239.27,48540.0
2021-03-16 10:00:00,239.27,239.6,238.17,238.43,55577.0,239.27,239.6,238.17,238.43,55577.0
2021-03-16 11:00:00,238.44,238.58,237.72,238.15,70633.0,238.44,238.58,237.72,238.15,70633.0
2021-03-16 12:00:00,238.19,238.47,235.87,236.83,65109.0,238.19,238.47,235.87,236.83,65109.0
2021-03-16 13:00:00,236.67,237.33,234.11,234.3,38018.0,236.67,237.33,234.11,234.3,38018.0
2021-03-16 14:00:00,234.29,235.2,232.41,233.35,44484.0,234.29,235.2,232.41,233.35,44484.0
2021-03-16 15:00:00,233.44,235.35,232.83,234.05,91445.0,233.44,235.35,232.83,234.05,91445.0
2021-03-17 09:30:00,230.93,231.73,228.23,231.73,38174.0,230.93,231.73,228.23,231.73,38174.0
2021-03-17 10:00:00,231.84,233.75,231.37,231.98,64860.0,231.84,233.75,231.37,231.98,64860.0
2021-03-17 11:00:00,231.97,233.33,229.92,230.0,70007.0,231.97,233.33,229.92,230.0,70007.0
2021-03-17 12:00:00,230.08,231.19,229.0,229.27,36588.0,230.08,231.19,229.0,229.27,36588.0
2021-03-17 13:00:00,229.34,230.97,229.21,230.77,40716.0,229.34,230.97,229.21,230.77,40716.0
2021-03-17 14:00:00,230.82,237.05,230.82,236.39,92120.0,230.82,237.05,230.82,236.39,92120.0
2021-03-17 15:00:00,236.73,237.35,234.16,235.58,135675.0,236.73,237.35,234.16,235.58,135675.0
2021-03-18 09:30:00,231.41,231.42,227.96,229.49,45934.0,231.41,231.42,227.96,229.49,45934.0
2021-03-18 10:00:00,229.54,231.33,227.42,230.94,86524.0,229.54,231.33,227.42,230.94,86524.0
2021-03-18 11:00:00,231.15,231.6,230.25,231.44,60183.0,231.15,231.6,230.25,231.44,60183.0
2021-03-18 12:00:00,231.19,233.44,230.7,230.89,64530.0,231.19,233.44,230.7,230.89,64530.0
2021-03-18 13:00:00,231.1,233.18,231.04,233.18,77340.0,231.1,233.18,231.04,233.18,77340.0
2021-03-18 14:00:00,233.14,233.14,228.21,228.81,88861.0,233.14,233.14,228.21,228.81,88861.0
2021-03-18 15:00:00,228.75,229.9,227.15,227.38,246791.0,228.75,229.9,227.15,227.38,246791.0
2021-03-19 09:30:00,227.43,230.31,227.2,227.71,148280.0,227.43,230.31,227.2,227.71,148280.0
2021-03-19 10:00:00,228.07,229.55,225.58,229.48,47128.0,228.07,229.55,225.58,229.48,47128.0
2021-03-19 11:00:00,229.48,230.4,227.6,230.02,37542.0,229.48,230.4,227.6,230.02,37542.0
2021-03-19 12:00:00,230.01,230.78,229.47,230.32,32510.0,230.01,230.78,229.47,230.32,32510.0
2021-03-19 13:00:00,230.18,230.69,229.23,229.73,37959.0,230.18,230.69,229.23,229.73,37959.0
2021-03-19 14:00:00,229.75,230.07,228.82,229.67,32398.0,229.75,230.07,228.82,229.67,32398.0
2021-03-19 15:00:00,229.58,229.6,227.55,227.76,144320.0,229.58,229.6,227.55,227.76,144320.0
2021-03-22 09:30:00,230.78,234.55,230.78,233.99,53032.0,230.78,234.55,230.78,233.99,53032.0
2021-03-22 10:00:00,234.12,236.23,233.46,235.55,78242.0,234.12,236.23,233.46,235.55,78242.0
2021-03-22 11:00:00,235.8,237.19,235.09,235.09,51189.0,235.8,237.19,235.09,235.09,51189.0
2021-03-22 12:00:00,235.39,236.67,235.17,236.57,28697.0,235.39,236.67,235.17,236.57,28697.0
2021-03-22 13:00:00,236.51,236.51,234.82,236.14,44480.0,236.51,236.51,234.82,236.14,44480.0
2021-03-22 14:00:00,236.23,236.34,235.25,236.06,33532.0,236.23,236.34,235.25,236.06,33532.0
2021-03-22 15:00:00,236.2,236.2,234.21,234.52,131953.0,236.2,236.2,234.21,234.52,131953.0
2021-03-23 09:30:00,236.82,238.34,235.16,236.14,37691.0,236.82,238.34,235.16,236.14,37691.0
2021-03-23 10:00:00,236.14,237.26,235.21,236.43,30139.0,236.14,237.26,235.21,236.43,30139.0
2021-03-23 11:00:00,236.57,237.82,235.33,235.73,23140.0,236.57,237.82,235.33,235.73,23140.0
2021-03-23 12:00:00,235.74,236.56,235.13,236.55,25817.0,235.74,236.56,235.13,236.55,25817.0
2021-03-23 13:00:00,236.51,237.91,235.51,235.9,28514.0,236.51,237.91,235.51,235.9,28514.0
2021-03-23 14:00:00,236.05,236.9,235.0,235.0,38034.0,236.05,236.9,235.0,235.0,38034.0
2021-03-23 15:00:00,235.04,235.72,234.08,235.05,164080.0,235.04,235.72,234.08,235.05,164080.0
2021-03-24 09:30:00,237.3,238.82,234.76,234.76,98055.0,237.3,238.82,234.76,234.76,98055.0
2021-03-24 10:00:00,234.77,236.89,233.89,236.67,67221.0,234.77,236.89,233.89,236.67,67221.0
2021-03-24 11:00:00,236.67,237.5,235.0,235.43,36668.0,236.67,237.5,235.0,235.43,36668.0
2021-03-24 12:00:00,235.43,235.57,233.87,234.14,26356.0,235.43,235.57,233.87,234.14,26356.0
2021-03-24 13:00:00,234.09,235.36,233.27,235.11,28463.0,234.09,235.36,233.27,235.11,28463.0
2021-03-24 14:00:00,235.14,235.5,234.03,234.68,59851.0,235.14,235.5,234.03,234.68,59851.0
2021-03-24 15:00:00,234.68,235.3,233.01,233.09,126167.0,234.68,235.3,233.01,233.09,126167.0
2021-03-25 09:30:00,230.87,231.98,228.58,230.23,60444.0,230.87,231.98,228.58,230.23,60444.0
2021-03-25 10:00:00,230.95,231.56,226.79,227.46,53350.0,230.95,231.56,226.79,227.46,53350.0
2021-03-25 11:00:00,227.47,229.68,226.7,229.68,55772.0,227.47,229.68,226.7,229.68,55772.0
2021-03-25 12:00:00,229.5,230.93,228.67,230.46,34217.0,229.5,230.93,228.67,230.46,34217.0
2021-03-25 13:00:00,230.05,231.02,229.16,229.71,30863.0,230.05,231.02,229.16,229.71,30863.0
2021-03-25 14:00:00,229.54,231.19,228.16,231.19,51415.0,229.54,231.19,228.16,231.19,51415.0
2021-03-25 15:00:00,231.24,232.7,230.55,231.66,103876.0,231.24,232.7,230.55,231.66,103876.0
2021-03-26 09:30:00,231.05,235.82,229.36,235.41,35104.0,231.05,235.82,229.36,235.41,35104.0
2021-03-26 10:00:00,235.22,236.68,234.37,235.2,46718.0,235.22,236.68,234.37,235.2,46718.0
2021-03-26 11:00:00,235.3,236.42,233.33,235.87,39554.0,235.3,236.42,233.33,235.87,39554.0
2021-03-26 12:00:00,236.18,238.25,235.61,237.1,69051.0,236.18,238.25,235.61,237.1,69051.0
2021-03-26 13:00:00,237.13,239.15,237.13,238.71,133497.0,237.13,239.15,237.13,238.71,133497.0
2021-03-26 14:00:00,238.76,239.46,236.17,239.13,132827.0,238.76,239.46,236.17,239.13,132827.0
2021-03-26 15:00:00,239.02,243.23,238.55,242.86,283465.0,239.02,243.23,238.55,242.86,283465.0
2021-03-29 09:30:00,241.72,243.15,239.47,239.57,57734.0,241.72,243.15,239.47,239.57,57734.0
2021-03-29 10:00:00,239.47,239.84,237.6,238.41,62211.0,239.47,239.84,237.6,238.41,62211.0
2021-03-29 11:00:00,238.27,240.33,237.69,239.81,64085.0,238.27,240.33,237.69,239.81,64085.0
2021-03-29 12:00:00,239.58,242.25,238.94,242.23,53879.0,239.58,242.25,238.94,242.23,53879.0
2021-03-29 13:00:00,242.28,243.13,241.4,241.47,61997.0,242.28,243.13,241.4,241.47,61997.0
2021-03-29 14:00:00,241.51,241.51,239.56,240.13,67549.0,241.51,241.51,239.56,240.13,67549.0
2021-03-29 15:00:00,240.4,241.16,240.12,240.46,187892.0,240.4,241.16,240.12,240.46,187892.0
2021-03-30 09:30:00,237.68,238.82,235.5,236.07,41142.0,237.68,238.82,235.5,236.07,41142.0
2021-03-30 10:00:00,235.84,237.98,233.21,237.98,61702.0,235.84,237.98,233.21,237.98,61702.0
2021-03-30 11:00:00,238.0,239.46,237.46,237.69,51542.0,238.0,239.46,237.46,237.69,51542.0
2021-03-30 12:00:00,237.52,239.05,237.19,238.68,86296.0,237.52,239.05,237.19,238.68,86296.0
2021-03-30 13:00:00,238.61,240.26,238.11,238.8,36125.0,238.61,240.26,238.11,238.8,36125.0
2021-03-30 14:00:00,238.8,240.24,238.44,240.2,47982.0,238.8,240.24,238.44,240.2,47982.0
2021-03-30 15:00:00,240.35,240.47,238.94,239.89,122560.0,240.35,240.47,238.94,239.89,122560.0
2021-03-31 09:30:00,241.79,246.95,241.78,246.95,64432.0,241.79,246.95,241.78,246.95,64432.0
2021-03-31 10:00:00,246.96,249.0,246.81,246.88,91569.0,246.96,249.0,246.81,246.88,91569.0
2021-03-31 11:00:00,246.84,247.14,245.97,246.65,48290.0,246.84,247.14,245.97,246.65,48290.0
2021-03-31 12:00:00,246.72,247.52,246.44,247.43,54649.0,246.72,247.52,246.44,247.43,54649.0
2021-03-31 13:00:00,247.48,248.53,247.2,248.19,40333.0,247.48,248.53,247.2,248.19,40333.0
2021-03-31 14:00:00,248.2,248.69,247.46,248.44,40617.0,248.2,248.69,247.46,248.44,40617.0
2021-03-31 15:00:00,248.51,249.28,247.03,247.84,271704.0,248.51,249.28,247.03,247.84,271704.0
2021-04-01 09:30:00,251.44,256.6,250.08,256.6,75902.0,251.44,256.6,250.08,256.6,75902.0
2021-04-01 10:00:00,256.86,257.44,255.23,255.5,65653.0,256.86,257.44,255.23,255.5,65653.0
2021-04-01 11:00:00,255.78,255.84,253.12,253.45,42707.0,255.78,255.84,253.12,253.45,42707.0
2021-04-01 12:00:00,253.28,253.72,252.14,252.52,33160.0,253.28,253.72,252.14,252.52,33160.0
2021-04-01 13:00:00,252.6,252.7,251.18,252.45,39365.0,252.6,252.7,251.18,252.45,39365.0
2021-04-01 14:00:00,252.45,253.44,252.34,253.3,62878.0,252.45,253.44,252.34,253.3,62878.0
2021-04-01 15:00:00,253.16,254.6,252.81,254.2,216767.0,253.16,254.6,252.81,254.2,216767.0
2021-04-05 09:30:00,255.18,257.58,255.18,257.58,51646.0,255.18,257.58,255.18,257.58,51646.0
2021-04-05 10:00:00,257.39,257.69,255.66,256.94,67038.0,257.39,257.69,255.66,256.94,67038.0
2021-04-05 11:00:00,257.01,258.95,256.26,258.05,52632.0,257.01,258.95,256.26,258.05,52632.0
2021-04-05 12:00:00,258.14,259.11,257.7,258.88,54604.0,258.14,259.11,257.7,258.88,54604.0
2021-04-05 13:00:00,258.94,259.67,258.61,259.19,54128.0,258.94,259.67,258.61,259.19,54128.0
2021-04-05 14:00:00,259.19,260.42,259.04,260.1,83440.0,259.19,260.42,259.04,260.1,83440.0
2021-04-05 15:00:00,260.14,260.43,259.31,259.98,181496.0,260.14,260.43,259.31,259.98,181496.0
2021-04-06 09:30:00,260.46,260.54,257.06,259.78,40455.0,260.46,260.54,257.06,259.78,40455.0
2021-04-06 10:00:00,259.65,260.03,257.9,259.54,29388.0,259.65,260.03,257.9,259.54,29388.0
2021-04-06 11:00:00,259.65,261.5,259.2,261.27,72235.0,259.65,261.5,259.2,261.27,72235.0
2021-04-06 12:00:00,261.31,261.39,260.2,260.3,38926.0,261.31,261.39,260.2,260.3,38926.0
2021-04-06 13:00:00,260.26,260.36,257.8,258.09,39413.0,260.26,260.36,257.8,258.09,39413.0
2021-04-06 14:00:00,257.99,259.46,257.89,258.76,37458.0,257.99,259.46,257.89,258.76,37458.0
2021-04-06 15:00:00,258.88,259.14,256.68,257.49,139251.0,258.88,259.14,256.68,257.49,139251.0
2021-04-07 09:30:00,256.79,257.66,254.77,256.88,27446.0,256.79,257.66,254.77,256.88,27446.0
2021-04-07 10:00:00,256.75,256.78,255.66,256.15,30206.0,256.75,256.78,255.66,256.15,30206.0
2021-04-07 11:00:00,256.23,256.89,254.6,255.96,30303.0,256.23,256.89,254.6,255.96,30303.0
2021-04-07 12:00:00,255.98,256.27,255.2,255.33,17667.0,255.98,256.27,255.2,255.33,17667.0
2021-04-07 13:00:00,255.13,256.55,254.74,256.55,25417.0,255.13,256.55,254.74,256.55,25417.0
2021-04-07 14:00:00,256.3,257.22,256.3,256.66,84177.0,256.3,257.22,256.3,256.66,84177.0
2021-04-07 15:00:00,256.73,257.06,256.0,257.0,99458.0,256.73,257.06,256.0,257.0,99458.0
2021-04-08 09:30:00,261.2,262.79,258.84,261.95,66378.0,261.2,262.79,258.84,261.95,66378.0
2021-04-08 10:00:00,261.78,262.84,260.33,262.79,83566.0,261.78,262.84,260.33,262.79,83566.0
2021-04-08 11:00:00,262.8,263.33,262.23,262.38,51834.0,262.8,263.33,262.23,262.38,51834.0
2021-04-08 12:00:00,262.23,262.91,262.05,262.59,39892.0,262.23,262.91,262.05,262.59,39892.0
2021-04-08 13:00:00,262.6,263.03,261.33,261.74,32064.0,262.6,263.03,261.33,261.74,32064.0
2021-04-08 14:00:00,261.78,262.31,261.57,261.69,30243.0,261.78,262.31,261.57,261.69,30243.0
2021-04-08 15:00:00,261.59,261.59,259.93,261.14,184262.0,261.59,261.59,259.93,261.14,184262.0
2021-04-09 09:30:00,259.88,260.87,258.34,259.75,39280.0,259.88,260.87,258.34,259.75,39280.0
2021-04-09 10:00:00,259.85,262.15,259.56,260.89,42981.0,259.85,262.15,259.56,260.89,42981.0
2021-04-09 11:00:00,260.9,261.51,260.23,261.41,38520.0,260.9,261.51,260.23,261.41,38520.0
2021-04-09 12:00:00,261.47,262.58,261.38,261.69,23622.0,261.47,262.58,261.38,261.69,23622.0
2021-04-09 13:00:00,261.69,261.97,261.12,261.54,20490.0,261.69,261.97,261.12,261.54,20490.0
2021-04-09 14:00:00,261.51,261.71,260.63,260.9,19667.0,261.51,261.71,260.63,260.9,19667.0
2021-04-09 15:00:00,260.82,262.29,260.55,261.85,75660.0,260.82,262.29,260.55,261.85,75660.0
2021-04-12 09:30:00,259.66,260.33,257.11,257.81,38069.0,259.66,260.33,257.11,257.81,38069.0
2021-04-12 10:00:00,258.21,258.96,257.03,257.94,32844.0,258.21,258.96,257.03,257.94,32844.0
2021-04-12 11:00:00,258.19,259.09,257.93,258.44,29079.0,258.19,259.09,257.93,258.44,29079.0
2021-04-12 12:00:00,258.5,260.16,258.42,259.62,29929.0,258.5,260.16,258.42,259.62,29929.0
2021-04-12 13:00:00,259.54,259.8,258.46,258.46,34427.0,259.54,259.8,258.46,258.46,34427.0
2021-04-12 14:00:00,258.6,259.24,257.94,257.98,31902.0,258.6,259.24,257.94,257.98,31902.0
2021-04-12 15:00:00,257.97,258.86,257.18,257.97,136063.0,257.97,258.86,257.18,257.97,136063.0
2021-04-13 09:30:00,261.1,263.7,259.76,262.3,38913.0,261.1,263.7,259.76,262.3,38913.0
2021-04-13 10:00:00,262.26,262.68,261.19,261.25,53923.0,262.26,262.68,261.19,261.25,53923.0
2021-04-13 11:00:00,261.1,261.2,259.59,259.87,32106.0,261.1,261.2,259.59,259.87,32106.0
2021-04-13 12:00:00,259.95,260.53,259.55,259.94,33987.0,259.95,260.53,259.55,259.94,33987.0
2021-04-13 13:00:00,259.92,260.8,259.86,260.04,46467.0,259.92,260.8,259.86,260.04,46467.0
2021-04-13 14:00:00,260.05,261.42,259.93,261.29,34718.0,260.05,261.42,259.93,261.29,34718.0
2021-04-13 15:00:00,261.33,262.21,261.2,261.73,83579.0,261.33,262.21,261.2,261.73,83579.0
2021-04-14 09:30:00,262.1,264.26,261.92,263.92,42443.0,262.1,264.26,261.92,263.92,42443.0
2021-04-14 10:00:00,263.74,264.31,262.41,262.87,73406.0,263.74,264.31,262.41,262.87,73406.0
2021-04-14 11:00:00,263.07,263.54,260.74,261.41,39085.0,263.07,263.54,260.74,261.41,39085.0
2021-04-14 12:00:00,261.34,261.87,260.43,261.87,16336.0,261.34,261.87,260.43,261.87,16336.0
2021-04-14 13:00:00,261.6,261.77,259.7,259.83,21881.0,261.6,261.77,259.7,259.83,21881.0
2021-04-14 14:00:00,259.94,260.47,258.62,258.82,41228.0,259.94,260.47,258.62,258.82,41228.0
2021-04-14 15:00:00,258.77,259.68,257.63,258.59,97939.0,258.77,259.68,257.63,258.59,97939.0
2021-04-15 09:30:00,262.32,263.85,261.65,262.3,36856.0,262.32,263.85,261.65,262.3,36856.0
2021-04-15 10:00:00,262.13,262.89,261.5,261.89,43153.0,262.13,262.89,261.5,261.89,43153.0
2021-04-15 11:00:00,262.02,263.0,260.23,260.4,63597.0,262.02,263.0,260.23,260.4,63597.0
2021-04-15 12:00:00,260.35,261.76,260.33,261.5,64219.0,260.35,261.76,260.33,261.5,64219.0
2021-04-15 13:00:00,261.5,261.54,260.09,261.21,48409.0,261.5,261.54,260.09,261.21,48409.0
2021-04-15 14:00:00,261.28,261.54,260.26,261.41,50124.0,261.28,261.54,260.26,261.41,50124.0
2021-04-15 15:00:00,261.35,262.5,260.75,262.13,160528.0,261.35,262.5,260.75,262.13,160528.0
2021-04-16 09:30:00,261.89,262.02,257.71,259.45,63371.0,261.89,262.02,257.71,259.45,63371.0
2021-04-16 10:00:00,259.44,260.31,258.57,259.61,39692.0,259.44,260.31,258.57,259.61,39692.0
2021-04-16 11:00:00,259.63,260.74,259.32,260.74,24039.0,259.63,260.74,259.32,260.74,24039.0
2021-04-16 12:00:00,261.0,261.59,260.22,260.54,31916.0,261.0,261.59,260.22,260.54,31916.0
2021-04-16 13:00:00,260.64,261.04,260.37,260.45,15641.0,260.64,261.04,260.37,260.45,15641.0
2021-04-16 14:00:00,260.41,260.98,259.89,260.11,29204.0,260.41,260.98,259.89,260.11,29204.0
2021-04-16 15:00:00,260.19,260.94,259.92,260.84,99389.0,260.19,260.94,259.92,260.84,99389.0
2021-04-19 09:30:00,258.62,258.86,255.84,256.09,53137.0,258.62,258.86,255.84,256.09,53137.0
2021-04-19 10:00:00,256.25,256.3,250.43,252.33,97014.0,256.25,256.3,250.43,252.33,97014.0
2021-04-19 11:00:00,252.42,252.54,248.98,249.63,77963.0,252.42,252.54,248.98,249.63,77963.0
2021-04-19 12:00:00,249.48,249.7,247.4,248.43,94531.0,249.48,249.7,247.4,248.43,94531.0
2021-04-19 13:00:00,248.22,249.94,248.22,249.11,42590.0,248.22,249.94,248.22,249.11,42590.0
2021-04-19 14:00:00,249.15,249.4,248.0,249.27,46037.0,249.15,249.4,248.0,249.27,46037.0
2021-04-19 15:00:00,249.26,250.83,248.27,250.81,207219.0,249.26,250.83,248.27,250.81,207219.0
2021-04-20 09:30:00,249.77,251.08,247.67,250.65,40020.0,249.77,251.08,247.67,250.65,40020.0
2021-04-20 10:00:00,250.83,252.29,250.0,250.61,75936.0,250.83,252.29,250.0,250.61,75936.0
2021-04-20 11:00:00,250.53,251.22,248.57,249.58,60167.0,250.53,251.22,248.57,249.58,60167.0
2021-04-20 12:00:00,249.58,250.62,249.15,249.52,25413.0,249.58,250.62,249.15,249.52,25413.0
2021-04-20 13:00:00,249.4,249.89,248.78,249.67,24355.0,249.4,249.89,248.78,249.67,24355.0
2021-04-20 14:00:00,249.68,249.84,248.81,248.94,23418.0,249.68,249.84,248.81,248.94,23418.0
2021-04-20 15:00:00,249.1,250.5,249.1,250.17,73087.0,249.1,250.5,249.1,250.17,73087.0
2021-04-21 09:30:00,250.14,253.39,250.0,253.39,73422.0,250.14,253.39,250.0,253.39,73422.0
2021-04-21 10:00:00,253.19,253.46,251.23,251.59,33253.0,253.19,253.46,251.23,251.59,33253.0
2021-04-21 11:00:00,251.58,253.04,251.57,252.71,35274.0,251.58,253.04,251.57,252.71,35274.0
2021-04-21 12:00:00,252.8,253.04,251.72,251.81,25493.0,252.8,253.04,251.72,251.81,25493.0
2021-04-21 13:00:00,251.9,252.24,251.04,251.11,24107.0,251.9,252.24,251.04,251.11,24107.0
2021-04-21 14:00:00,251.16,251.38,250.09,250.59,33801.0,251.16,251.38,250.09,250.59,33801.0
2021-04-21 15:00:00,250.67,252.65,250.27,252.6,165722.0,250.67,252.65,250.27,252.6,165722.0
2021-04-22 09:30:00,250.72,251.87,248.09,248.65,57448.0,250.72,251.87,248.09,248.65,57448.0
2021-04-22 10:00:00,248.48,251.55,248.0,251.55,35987.0,248.48,251.55,248.0,251.55,35987.0
2021-04-22 11:00:00,251.46,251.64,249.98,250.7,26838.0,251.46,251.64,249.98,250.7,26838.0
2021-04-22 12:00:00,250.87,251.85,250.69,251.62,14923.0,250.87,251.85,250.69,251.62,14923.0
2021-04-22 13:00:00,251.7,251.7,246.65,246.94,36994.0,251.7,251.7,246.65,246.94,36994.0
2021-04-22 14:00:00,246.81,248.82,246.42,248.33,29933.0,246.81,248.82,246.42,248.33,29933.0
2021-04-22 15:00:00,248.28,248.67,247.22,248.23,87680.0,248.28,248.67,247.22,248.23,87680.0
2021-04-23 09:30:00,248.44,250.5,248.44,250.22,41507.0,248.44,250.5,248.44,250.22,41507.0
2021-04-23 10:00:00,250.25,252.15,250.18,250.77,56229.0,250.25,252.15,250.18,250.77,56229.0
2021-04-23 11:00:00,250.87,250.97,249.9,250.63,45941.0,250.87,250.97,249.9,250.63,45941.0
2021-04-23 12:00:00,250.68,250.81,249.88,250.34,18161.0,250.68,250.81,249.88,250.34,18161.0
2021-04-23 13:00:00,250.44,251.07,250.13,251.07,19994.0,250.44,251.07,250.13,251.07,19994.0
2021-04-23 14:00:00,251.17,252.04,250.95,251.81,27307.0,251.17,252.04,250.95,251.81,27307.0
2021-04-23 15:00:00,251.75,252.31,251.29,251.35,108980.0,251.75,252.31,251.29,251.35,108980.0
2021-04-26 09:30:00,252.44,252.64,249.91,250.82,56301.0,252.44,252.64,249.91,250.82,56301.0
2021-04-26 10:00:00,251.0,253.9,250.56,253.51,97347.0,251.0,253.9,250.56,253.51,97347.0
2021-04-26 11:00:00,253.4,254.8,253.4,254.17,33543.0,253.4,254.8,253.4,254.17,33543.0
2021-04-26 12:00:00,254.22,255.29,253.65,255.29,28367.0,254.22,255.29,253.65,255.29,28367.0
2021-04-26 13:00:00,255.27,255.63,254.9,255.47,33199.0,255.27,255.63,254.9,255.47,33199.0
2021-04-26 14:00:00,255.47,255.98,255.29,255.98,32664.0,255.47,255.98,255.29,255.98,32664.0
2021-04-26 15:00:00,255.97,256.94,255.35,256.84,94990.0,255.97,256.94,255.35,256.84,94990.0
2021-04-27 09:30:00,254.73,256.86,251.7,251.7,186768.0,254.73,256.86,251.7,251.7,186768.0
2021-04-27 10:00:00,251.7,251.7,249.03,250.65,124976.0,251.7,251.7,249.03,250.65,124976.0
2021-04-27 11:00:00,250.68,251.05,249.56,250.37,63560.0,250.68,251.05,249.56,250.37,63560.0
2021-04-27 12:00:00,250.49,252.36,250.43,251.47,36197.0,250.49,252.36,250.43,251.47,36197.0
2021-04-27 13:00:00,251.42,252.13,251.41,252.1,36259.0,251.42,252.13,251.41,252.1,36259.0
2021-04-27 14:00:00,252.02,252.35,251.54,251.94,41921.0,252.02,252.35,251.54,251.94,41921.0
2021-04-27 15:00:00,251.93,252.2,250.96,251.71,108161.0,251.93,252.2,250.96,251.71,108161.0
2021-04-28 09:30:00,250.1,251.02,247.41,249.78,81967.0,250.1,251.02,247.41,249.78,81967.0
2021-04-28 10:00:00,249.8,252.17,249.25,251.98,54612.0,249.8,252.17,249.25,251.98,54612.0
2021-04-28 11:00:00,251.91,252.32,250.93,251.47,31544.0,251.91,252.32,250.93,251.47,31544.0
2021-04-28 12:00:00,251.42,252.07,250.88,251.13,44339.0,251.42,252.07,250.88,251.13,44339.0
2021-04-28 13:00:00,251.08,251.29,250.6,250.77,24158.0,251.08,251.29,250.6,250.77,24158.0
2021-04-28 14:00:00,250.59,252.59,250.14,251.76,39840.0,250.59,252.59,250.14,251.76,39840.0
2021-04-28 15:00:00,251.84,251.85,250.87,251.51,80242.0,251.84,251.85,250.87,251.51,80242.0
2021-04-29 09:30:00,254.39,254.94,251.63,251.74,25307.0,254.39,254.94,251.63,251.74,25307.0
2021-04-29 10:00:00,251.42,252.71,250.57,252.07,46617.0,251.42,252.71,250.57,252.07,46617.0
2021-04-29 11:00:00,252.19,252.77,250.76,250.82,36875.0,252.19,252.77,250.76,250.82,36875.0
2021-04-29 12:00:00,250.82,251.38,249.58,251.38,43336.0,250.82,251.38,249.58,251.38,43336.0
2021-04-29 13:00:00,251.3,251.95,250.75,251.5,36769.0,251.3,251.95,250.75,251.5,36769.0
2021-04-29 14:00:00,251.6,253.02,251.04,253.01,35799.0,251.6,253.02,251.04,253.01,35799.0
2021-04-29 15:00:00,253.0,253.1,251.9,252.58,84472.0,253.0,253.1,251.9,252.58,84472.0
2021-04-30 09:30:00,250.38,250.89,249.11,249.83,24512.0,250.38,250.89,249.11,249.83,24512.0
2021-04-30 10:00:00,249.83,252.47,249.31,249.66,32821.0,249.83,252.47,249.31,249.66,32821.0
2021-04-30 11:00:00,249.8,249.93,248.26,249.88,32257.0,249.8,249.93,248.26,249.88,32257.0
2021-04-30 12:00:00,249.92,250.36,248.2,248.39,34889.0,249.92,250.36,248.2,248.39,34889.0
2021-04-30 13:00:00,248.3,248.73,246.09,246.36,21291.0,248.3,248.73,246.09,246.36,21291.0
2021-04-30 14:00:00,246.46,247.12,246.0,246.94,39320.0,246.46,247.12,246.0,246.94,39320.0
2021-04-30 15:00:00,246.94,247.71,246.79,247.23,113094.0,246.94,247.71,246.79,247.23,113094.0
2021-05-03 09:30:00,248.69,249.83,245.55,246.08,30271.0,248.69,249.83,245.55,246.08,30271.0
2021-05-03 10:00:00,246.11,248.8,245.83,246.99,48218.0,246.11,248.8,245.83,246.99,48218.0
2021-05-03 11:00:00,246.9,247.28,245.33,245.67,21652.0,246.9,247.28,245.33,245.67,21652.0
2021-05-03 12:00:00,245.55,245.55,243.98,244.71,19612.0,245.55,245.55,243.98,244.71,19612.0
2021-05-03 13:00:00,244.83,245.52,244.35,245.21,25099.0,244.83,245.52,244.35,245.21,25099.0
2021-05-03 14:00:00,245.2,245.8,245.01,245.8,21492.0,245.2,245.8,245.01,245.8,21492.0
2021-05-03 15:00:00,245.87,245.91,244.64,244.96,59952.0,245.87,245.91,244.64,244.96,59952.0
2021-05-04 09:30:00,240.72,242.33,238.87,238.96,46148.0,240.72,242.33,238.87,238.96,46148.0
2021-05-04 10:00:00,238.73,240.69,237.78,237.97,71033.0,238.73,240.69,237.78,237.97,71033.0
2021-05-04 11:00:00,237.89,238.15,234.55,235.02,53222.0,237.89,238.15,234.55,235.02,53222.0
2021-05-04 12:00:00,234.98,236.15,234.91,235.73,59061.0,234.98,236.15,234.91,235.73,59061.0
2021-05-04 13:00:00,235.71,236.88,235.59,236.05,64807.0,235.71,236.88,235.59,236.05,64807.0
2021-05-04 14:00:00,236.05,237.04,235.75,236.21,98346.0,236.05,237.04,235.75,236.21,98346.0
2021-05-04 15:00:00,236.2,237.18,235.69,237.07,181079.0,236.2,237.18,235.69,237.07,181079.0
2021-05-05 09:30:00,240.69,241.82,237.63,237.64,50829.0,240.69,241.82,237.63,237.64,50829.0
2021-05-05 10:00:00,237.62,240.97,237.01,240.52,118665.0,237.62,240.97,237.01,240.52,118665.0
2021-05-05 11:00:00,240.46,241.12,239.29,239.57,48550.0,240.46,241.12,239.29,239.57,48550.0
2021-05-05 12:00:00,239.68,239.74,238.28,238.7,28385.0,239.68,239.74,238.28,238.7,28385.0
2021-05-05 13:00:00,238.63,240.62,238.5,239.91,29941.0,238.63,240.62,238.5,239.91,29941.0
2021-05-05 14:00:00,239.97,240.07,238.67,238.67,30939.0,239.97,240.07,238.67,238.67,30939.0
2021-05-05 15:00:00,238.59,238.78,236.59,237.52,116580.0,238.59,238.78,236.59,237.52,116580.0
2021-05-06 09:30:00,235.79,236.4,233.04,233.2,88492.0,235.79,236.4,233.04,233.2,88492.0
2021-05-06 10:00:00,233.2,236.2,232.75,236.03,65515.0,233.2,236.2,232.75,236.03,65515.0
2021-05-06 11:00:00,236.05,237.74,234.35,237.57,64493.0,236.05,237.74,234.35,237.57,64493.0
2021-05-06 12:00:00,237.48,239.08,237.28,238.18,33295.0,237.48,239.08,237.28,238.18,33295.0
2021-05-06 13:00:00,238.07,238.33,234.76,234.96,64100.0,238.07,238.33,234.76,234.96,64100.0
2021-05-06 14:00:00,235.0,235.8,234.13,234.95,51109.0,235.0,235.8,234.13,234.95,51109.0
2021-05-06 15:00:00,235.01,237.74,234.67,237.46,87302.0,235.01,237.74,234.67,237.46,87302.0
2021-05-07 09:30:00,240.23,243.75,239.62,242.08,41348.0,240.23,243.75,239.62,242.08,41348.0
2021-05-07 10:00:00,242.21,245.22,241.31,242.95,45775.0,242.21,245.22,241.31,242.95,45775.0
2021-05-07 11:00:00,242.95,243.12,241.89,242.17,31448.0,242.95,243.12,241.89,242.17,31448.0
2021-05-07 12:00:00,242.26,242.64,241.11,241.72,20009.0,242.26,242.64,241.11,241.72,20009.0
2021-05-07 13:00:00,241.73,241.73,240.05,240.17,19769.0,241.73,241.73,240.05,240.17,19769.0
2021-05-07 14:00:00,240.03,241.5,239.86,241.36,34076.0,240.03,241.5,239.86,241.36,34076.0
2021-05-07 15:00:00,241.25,242.46,241.18,241.72,100856.0,241.25,242.46,241.18,241.72,100856.0
2021-05-10 09:30:00,239.43,239.88,237.03,238.37,27259.0,239.43,239.88,237.03,238.37,27259.0
2021-05-10 10:00:00,238.24,239.84,234.77,234.92,122104.0,238.24,239.84,234.77,234.92,122104.0
2021-05-10 11:00:00,234.95,235.95,234.37,235.95,67020.0,234.95,235.95,234.37,235.95,67020.0
2021-05-10 12:00:00,235.89,236.91,234.75,234.83,38831.0,235.89,236.91,234.75,234.83,38831.0
2021-05-10 13:00:00,234.82,235.04,232.98,233.18,50319.0,234.82,235.04,232.98,233.18,50319.0
2021-05-10 14:00:00,233.09,233.14,230.71,231.31,66776.0,233.09,233.14,230.71,231.31,66776.0
2021-05-10 15:00:00,231.22,233.24,231.22,232.47,128257.0,231.22,233.24,231.22,232.47,128257.0
2021-05-11 09:30:00,228.28,232.09,225.02,231.88,80193.0,228.28,232.09,225.02,231.88,80193.0
2021-05-11 10:00:00,231.83,232.8,229.08,232.28,261480.0,231.83,232.8,229.08,232.28,261480.0
2021-05-11 11:00:00,232.26,235.39,231.36,234.45,53743.0,232.26,235.39,231.36,234.45,53743.0
2021-05-11 12:00:00,234.69,235.25,233.54,234.69,90312.0,234.69,235.25,233.54,234.69,90312.0
2021-05-11 13:00:00,234.67,236.4,234.51,234.86,47523.0,234.67,236.4,234.51,234.86,47523.0
2021-05-11 14:00:00,235.05,236.02,234.03,234.64,56647.0,235.05,236.02,234.03,234.64,56647.0
2021-05-11 15:00:00,234.47,235.22,233.79,234.93,284299.0,234.47,235.22,233.79,234.93,284299.0
2021-05-12 09:30:00,231.52,234.93,229.61,232.56,81497.0,231.52,234.93,229.61,232.56,81497.0
2021-05-12 10:00:00,232.44,233.68,231.76,232.87,451097.0,232.44,233.68,231.76,232.87,451097.0
2021-05-12 11:00:00,232.6,235.19,230.13,230.13,158055.0,232.6,235.19,230.13,230.13,158055.0
2021-05-12 12:00:00,230.02,231.22,229.79,231.07,62681.0,230.02,231.22,229.79,231.07,62681.0
2021-05-12 13:00:00,231.07,231.73,228.77,229.15,86392.0,231.07,231.73,228.77,229.15,86392.0
2021-05-12 14:00:00,229.03,231.25,228.95,230.02,49305.0,229.03,231.25,228.95,230.02,49305.0
2021-05-12 15:00:00,229.98,230.04,227.8,228.56,162591.0,229.98,230.04,227.8,228.56,162591.0
2021-05-13 09:30:00,229.42,231.88,229.42,230.31,76263.0,229.42,231.88,229.42,230.31,76263.0
2021-05-13 10:00:00,230.86,233.59,230.86,232.13,73536.0,230.86,233.59,230.86,232.13,73536.0
2021-05-13 11:00:00,232.18,232.18,229.78,230.04,23728.0,232.18,232.18,229.78,230.04,23728.0
2021-05-13 12:00:00,230.55,231.47,229.26,229.48,22299.0,230.55,231.47,229.26,229.48,22299.0
2021-05-13 13:00:00,229.39,230.19,228.6,229.62,49474.0,229.39,230.19,228.6,229.62,49474.0
2021-05-13 14:00:00,229.66,232.27,229.63,231.24,40480.0,229.66,232.27,229.63,231.24,40480.0
2021-05-13 15:00:00,231.21,232.22,230.76,230.81,106955.0,231.21,232.22,230.76,230.81,106955.0
2021-05-14 09:30:00,234.76,235.7,232.84,234.57,128595.0,234.76,235.7,232.84,234.57,128595.0
2021-05-14 10:00:00,235.22,237.66,234.71,237.31,42066.0,235.22,237.66,234.71,237.31,42066.0
2021-05-14 11:00:00,237.41,238.59,236.69,238.13,47262.0,237.41,238.59,236.69,238.13,47262.0
2021-05-14 12:00:00,238.05,239.64,238.02,239.39,43377.0,238.05,239.64,238.02,239.39,43377.0
2021-05-14 13:00:00,239.26,239.73,238.99,239.72,40705.0,239.26,239.73,238.99,239.72,40705.0
2021-05-14 14:00:00,239.76,240.76,239.49,240.4,43144.0,239.76,240.76,239.49,240.4,43144.0
2021-05-14 15:00:00,240.46,240.58,239.22,239.73,144413.0,240.46,240.58,239.22,239.73,144413.0
2021-05-17 09:30:00,236.5,238.9,234.12,234.27,78013.0,236.5,238.9,234.12,234.27,78013.0
2021-05-17 10:00:00,234.0,237.27,233.5,235.67,140861.0,234.0,237.27,233.5,235.67,140861.0
2021-05-17 11:00:00,235.92,236.23,234.94,235.55,125474.0,235.92,236.23,234.94,235.55,125474.0
2021-05-17 12:00:00,235.5,236.34,235.1,235.41,41440.0,235.5,236.34,235.1,235.41,41440.0
2021-05-17 13:00:00,235.4,235.64,234.02,234.34,121701.0,235.4,235.64,234.02,234.34,121701.0
2021-05-17 14:00:00,234.33,236.53,234.25,236.06,177380.0,234.33,236.53,234.25,236.06,177380.0
2021-05-17 15:00:00,236.02,236.65,235.29,236.06,127463.0,236.02,236.65,235.29,236.06,127463.0
2021-05-18 09:30:00,237.33,238.8,235.77,238.63,62474.0,237.33,238.8,235.77,238.63,62474.0
2021-05-18 10:00:00,238.36,239.97,237.92,238.74,73447.0,238.36,239.97,237.92,238.74,73447.0
2021-05-18 11:00:00,238.75,239.01,235.06,236.43,118438.0,238.75,239.01,235.06,236.43,118438.0
2021-05-18 12:00:00,236.43,238.68,236.43,237.32,41276.0,236.43,238.68,236.43,237.32,41276.0
2021-05-18 13:00:00,237.35,237.7,236.81,237.16,30335.0,237.35,237.7,236.81,237.16,30335.0
2021-05-18 14:00:00,237.28,237.28,234.87,235.53,42745.0,237.28,237.28,234.87,235.53,42745.0
2021-05-18 15:00:00,235.54,236.4,234.63,234.99,154587.0,235.54,236.4,234.63,234.99,154587.0
2021-05-19 09:30:00,229.73,233.37,229.04,232.67,88799.0,229.73,233.37,229.04,232.67,88799.0
2021-05-19 10:00:00,232.85,234.66,231.64,234.59,95645.0,232.85,234.66,231.64,234.59,95645.0
2021-05-19 11:00:00,234.49,235.98,234.12,235.07,83660.0,234.49,235.98,234.12,235.07,83660.0
2021-05-19 12:00:00,235.0,236.12,234.85,235.61,36191.0,235.0,236.12,234.85,235.61,36191.0
2021-05-19 13:00:00,235.64,236.64,235.07,235.41,40919.0,235.64,236.64,235.07,235.41,40919.0
2021-05-19 14:00:00,235.41,237.74,234.45,236.07,48664.0,235.41,237.74,234.45,236.07,48664.0
2021-05-19 15:00:00,236.04,237.66,235.2,237.25,98729.0,236.04,237.66,235.2,237.25,98729.0
2021-05-20 09:30:00,238.5,245.74,238.5,244.39,152216.0,238.5,245.74,238.5,244.39,152216.0
2021-05-20 10:00:00,244.53,246.38,240.46,241.24,142514.0,244.53,246.38,240.46,241.24,142514.0
2021-05-20 11:00:00,241.1,242.84,240.45,242.72,106356.0,241.1,242.84,240.45,242.72,106356.0
2021-05-20 12:00:00,242.75,243.75,241.88,243.61,64489.0,242.75,243.75,241.88,243.61,64489.0
2021-05-20 13:00:00,243.63,244.32,243.16,243.82,77960.0,243.63,244.32,243.16,243.82,77960.0
2021-05-20 14:00:00,243.96,245.0,243.41,244.03,95966.0,243.96,245.0,243.41,244.03,95966.0
2021-05-20 15:00:00,243.97,245.46,243.67,244.71,289161.0,243.97,245.46,243.67,244.71,289161.0
2021-05-21 09:30:00,246.66,248.29,244.55,247.02,88376.0,246.66,248.29,244.55,247.02,88376.0
2021-05-21 10:00:00,247.1,247.23,242.0,243.25,79628.0,247.1,247.23,242.0,243.25,79628.0
2021-05-21 11:00:00,243.4,243.81,240.76,241.07,59964.0,243.4,243.81,240.76,241.07,59964.0
2021-05-21 12:00:00,241.13,242.14,240.78,241.46,44099.0,241.13,242.14,240.78,241.46,44099.0
2021-05-21 13:00:00,241.63,243.22,241.55,242.53,57366.0,241.63,243.22,241.55,242.53,57366.0
2021-05-21 14:00:00,242.64,242.83,242.05,242.5,73213.0,242.64,242.83,242.05,242.5,73213.0
2021-05-21 15:00:00,242.48,242.68,241.73,242.09,182344.0,242.48,242.68,241.73,242.09,182344.0
2021-05-24 09:30:00,245.0,247.48,244.0,245.81,49315.0,245.0,247.48,244.0,245.81,49315.0
2021-05-24 10:00:00,245.85,249.37,245.85,247.84,114898.0,245.85,249.37,245.85,247.84,114898.0
2021-05-24 11:00:00,248.01,249.46,248.0,248.63,63141.0,248.01,249.46,248.0,248.63,63141.0
2021-05-24 12:00:00,248.7,249.06,247.88,247.97,45044.0,248.7,249.06,247.88,247.97,45044.0
2021-05-24 13:00:00,248.11,248.8,248.0,248.58,23100.0,248.11,248.8,248.0,248.58,23100.0
2021-05-24 14:00:00,248.62,249.16,248.53,249.06,25405.0,248.62,249.16,248.53,249.06,25405.0
2021-05-24 15:00:00,249.03,249.58,248.45,248.58,150669.0,249.03,249.58,248.45,248.58,150669.0
2021-05-25 09:30:00,249.78,252.4,249.05,250.0,72436.0,249.78,252.4,249.05,250.0,72436.0
2021-05-25 10:00:00,250.26,252.32,249.82,252.17,47571.0,250.26,252.32,249.82,252.17,47571.0
2021-05-25 11:00:00,252.17,253.3,250.88,253.26,47174.0,252.17,253.3,250.88,253.26,47174.0
2021-05-25 12:00:00,253.38,253.61,252.51,252.79,37484.0,253.38,253.61,252.51,252.79,37484.0
2021-05-25 13:00:00,252.69,254.6,252.45,254.38,45333.0,252.69,254.6,252.45,254.38,45333.0
2021-05-25 14:00:00,254.42,254.48,253.5,254.24,53369.0,254.42,254.48,253.5,254.24,53369.0
2021-05-25 15:00:00,254.24,256.06,253.51,255.97,249331.0,254.24,256.06,253.51,255.97,249331.0
2021-05-26 09:30:00,257.52,259.13,256.93,258.41,55397.0,257.52,259.13,256.93,258.41,55397.0
2021-05-26 10:00:00,258.43,258.64,255.46,255.77,51941.0,258.43,258.64,255.46,255.77,51941.0
2021-05-26 11:00:00,255.76,256.21,254.79,255.26,41548.0,255.76,256.21,254.79,255.26,41548.0
2021-05-26 12:00:00,255.32,255.56,254.55,254.55,21960.0,255.32,255.56,254.55,254.55,21960.0
2021-05-26 13:00:00,254.46,254.8,253.25,253.79,31061.0,254.46,254.8,253.25,253.79,31061.0
2021-05-26 14:00:00,253.83,254.22,253.48,253.81,43950.0,253.83,254.22,253.48,253.81,43950.0
2021-05-26 15:00:00,253.77,254.47,253.39,254.38,86838.0,253.77,254.47,253.39,254.38,86838.0
2021-05-27 09:30:00,253.87,253.87,251.75,252.29,27346.0,253.87,253.87,251.75,252.29,27346.0
2021-05-27 10:00:00,252.21,254.65,251.98,254.11,25369.0,252.21,254.65,251.98,254.11,25369.0
2021-05-27 11:00:00,254.25,256.17,254.23,255.46,26133.0,254.25,256.17,254.23,255.46,26133.0
2021-05-27 12:00:00,255.47,255.49,254.8,255.31,17710.0,255.47,255.49,254.8,255.31,17710.0
2021-05-27 13:00:00,255.37,255.37,254.25,254.38,19972.0,255.37,255.37,254.25,254.38,19972.0
2021-05-27 14:00:00,254.48,254.48,252.93,252.93,26434.0,254.48,254.48,252.93,252.93,26434.0
2021-05-27 15:00:00,252.97,254.96,252.65,254.62,158415.0,252.97,254.96,252.65,254.62,158415.0
2021-05-28 09:30:00,256.98,257.53,255.4,255.8,29616.0,256.98,257.53,255.4,255.8,29616.0
2021-05-28 10:00:00,255.63,256.21,254.58,255.91,36982.0,255.63,256.21,254.58,255.91,36982.0
2021-05-28 11:00:00,256.0,256.61,255.52,256.32,21801.0,256.0,256.61,255.52,256.32,21801.0
2021-05-28 12:00:00,256.37,256.41,255.47,256.24,41537.0,256.37,256.41,255.47,256.24,41537.0
2021-05-28 13:00:00,256.29,256.3,254.14,254.29,27276.0,256.29,256.3,254.14,254.29,27276.0
2021-05-28 14:00:00,254.32,254.81,254.09,254.57,21586.0,254.32,254.81,254.09,254.57,21586.0
2021-05-28 15:00:00,254.62,254.99,253.56,254.35,106115.0,254.62,254.99,253.56,254.35,106115.0
2021-06-01 09:30:00,254.68,255.78,253.08,255.29,76168.0,254.68,255.78,253.08,255.29,76168.0
2021-06-01 10:00:00,255.49,255.81,250.81,251.33,124171.0,255.49,255.81,250.81,251.33,124171.0
2021-06-01 11:00:00,251.5,252.78,250.9,252.35,28489.0,251.5,252.78,250.9,252.35,28489.0
2021-06-01 12:00:00,252.15,253.71,252.0,253.71,36692.0,252.15,253.71,252.0,253.71,36692.0
2021-06-01 13:00:00,253.63,253.77,253.04,253.46,35878.0,253.63,253.77,253.04,253.46,35878.0
2021-06-01 14:00:00,253.49,254.79,253.2,254.64,31165.0,253.49,254.79,253.2,254.64,31165.0
2021-06-01 15:00:00,254.7,254.7,253.55,253.82,185518.0,254.7,254.7,253.55,253.82,185518.0
2021-06-02 09:30:00,255.36,256.85,254.54,255.82,24134.0,255.36,256.85,254.54,255.82,24134.0
2021-06-02 10:00:00,255.71,256.43,254.23,254.53,34626.0,255.71,256.43,254.23,254.53,34626.0
2021-06-02 11:00:00,254.54,255.32,254.25,254.45,25123.0,254.54,255.32,254.25,254.45,25123.0
2021-06-02 12:00:00,254.39,254.82,253.05,254.3,31099.0,254.39,254.82,253.05,254.3,31099.0
2021-06-02 13:00:00,254.17,254.5,253.09,253.11,33765.0,254.17,254.5,253.09,253.11,33765.0
2021-06-02 14:00:00,253.14,253.34,252.26,252.49,22080.0,253.14,253.34,252.26,252.49,22080.0
2021-06-02 15:00:00,252.53,253.57,252.24,253.06,79298.0,252.53,253.57,252.24,253.06,79298.0
2021-06-03 09:30:00,249.51,250.51,247.87,248.24,34425.0,249.51,250.51,247.87,248.24,34425.0
2021-06-03 10:00:00,248.07,251.72,248.0,251.72,30819.0,248.07,251.72,248.0,251.72,30819.0
2021-06-03 11:00:00,251.81,252.6,250.35,250.82,12878.0,251.81,252.6,250.35,250.82,12878.0
2021-06-03 12:00:00,251.01,251.28,250.19,251.27,24301.0,251.01,251.28,250.19,251.27,24301.0
2021-06-03 13:00:00,251.26,252.16,250.78,252.0,56210.0,251.26,252.16,250.78,252.0,56210.0
2021-06-03 14:00:00,251.92,252.35,250.85,250.85,23996.0,251.92,252.35,250.85,250.85,23996.0
2021-06-03 15:00:00,251.02,251.49,250.26,250.59,69513.0,251.02,251.49,250.26,250.59,69513.0
2021-06-04 09:30:00,251.95,254.46,251.86,254.17,30282.0,251.95,254.46,251.86,254.17,30282.0
2021-06-04 10:00:00,254.25,256.25,254.09,255.66,30320.0,254.25,256.25,254.09,255.66,30320.0
2021-06-04 11:00:00,255.5,256.0,255.1,255.2,24475.0,255.5,256.0,255.1,255.2,24475.0
2021-06-04 12:00:00,255.41,255.58,255.09,255.31,12981.0,255.41,255.58,255.09,255.31,12981.0
2021-06-04 13:00:00,255.32,255.52,254.9,255.49,17120.0,255.32,255.52,254.9,255.49,17120.0
2021-06-04 14:00:00,255.53,255.91,255.46,255.52,15563.0,255.53,255.91,255.46,255.52,15563.0
2021-06-04 15:00:00,255.57,256.17,255.27,255.77,68875.0,255.57,256.17,255.27,255.77,68875.0
2021-06-07 09:30:00,255.11,255.25,253.53,254.74,23260.0,255.11,255.25,253.53,254.74,23260.0
2021-06-07 10:00:00,254.63,254.8,253.63,253.81,19215.0,254.63,254.8,253.63,253.81,19215.0
2021-06-07 11:00:00,254.0,254.0,251.76,252.36,22624.0,254.0,254.0,251.76,252.36,22624.0
2021-06-07 12:00:00,252.48,252.58,251.28,251.37,17305.0,252.48,252.58,251.28,251.37,17305.0
2021-06-07 13:00:00,251.27,251.56,250.76,251.42,18017.0,251.27,251.56,250.76,251.42,18017.0
2021-06-07 14:00:00,251.28,252.01,251.28,251.75,17329.0,251.28,252.01,251.28,251.75,17329.0
2021-06-07 15:00:00,251.76,253.07,251.74,252.61,60559.0,251.76,253.07,251.74,252.61,60559.0
2021-06-08 09:30:00,255.99,256.91,254.64,256.08,39215.0,255.99,256.91,254.64,256.08,39215.0
2021-06-08 10:00:00,256.03,256.35,254.45,254.57,46694.0,256.03,256.35,254.45,254.57,46694.0
2021-06-08 11:00:00,254.66,255.83,254.5,255.35,36956.0,254.66,255.83,254.5,255.35,36956.0
2021-06-08 12:00:00,255.26,256.0,255.22,255.92,21482.0,255.26,256.0,255.22,255.92,21482.0
2021-06-08 13:00:00,255.85,255.89,255.14,255.28,22130.0,255.85,255.89,255.14,255.28,22130.0
2021-06-08 14:00:00,255.1,255.59,254.98,255.5,16497.0,255.1,255.59,254.98,255.5,16497.0
2021-06-08 15:00:00,255.57,255.85,254.92,254.99,58077.0,255.57,255.85,254.92,254.99,58077.0
2021-06-09 09:30:00,256.53,258.57,255.5,258.22,37767.0,256.53,258.57,255.5,258.22,37767.0
2021-06-09 10:00:00,258.36,258.42,255.12,255.36,28183.0,258.36,258.42,255.12,255.36,28183.0
2021-06-09 11:00:00,255.43,256.07,255.18,255.6,16125.0,255.43,256.07,255.18,255.6,16125.0
2021-06-09 12:00:00,255.6,256.57,255.47,256.38,15829.0,255.6,256.57,255.47,256.38,15829.0
2021-06-09 13:00:00,256.46,256.62,256.12,256.33,25060.0,256.46,256.62,256.12,256.33,25060.0
2021-06-09 14:00:00,256.46,257.42,256.46,256.96,41765.0,256.46,257.42,256.46,256.96,41765.0
2021-06-09 15:00:00,256.89,257.3,255.96,256.16,68623.0,256.89,257.3,255.96,256.16,68623.0
2021-06-10 09:30:00,256.37,260.0,255.3,259.55,53497.0,256.37,260.0,255.3,259.55,53497.0
2021-06-10 10:00:00,259.45,260.0,257.12,257.74,28508.0,259.45,260.0,257.12,257.74,28508.0
2021-06-10 11:00:00,257.93,260.56,257.58,260.56,31744.0,257.93,260.56,257.58,260.56,31744.0
2021-06-10 12:00:00,260.53,261.23,260.21,261.13,42549.0,260.53,261.23,260.21,261.13,42549.0
2021-06-10 13:00:00,261.16,261.16,260.39,261.16,39106.0,261.16,261.16,260.39,261.16,39106.0
2021-06-10 14:00:00,261.21,262.0,261.16,261.94,38141.0,261.21,262.0,261.16,261.94,38141.0
2021-06-10 15:00:00,261.99,262.42,261.41,262.05,120400.0,261.99,262.42,261.41,262.05,120400.0
2021-06-11 09:30:00,261.62,263.73,260.86,263.21,44555.0,261.62,263.73,260.86,263.21,44555.0
2021-06-11 10:00:00,263.44,264.0,262.11,262.79,35953.0,263.44,264.0,262.11,262.79,35953.0
2021-06-11 11:00:00,262.86,263.38,262.04,262.34,20350.0,262.86,263.38,262.04,262.34,20350.0
2021-06-11 12:00:00,262.27,262.36,261.67,261.67,26471.0,262.27,262.36,261.67,261.67,26471.0
2021-06-11 13:00:00,261.74,261.85,261.35,261.77,15851.0,261.74,261.85,261.35,261.77,15851.0
2021-06-11 14:00:00,261.86,262.88,261.79,262.77,27837.0,261.86,262.88,261.79,262.77,27837.0
2021-06-11 15:00:00,262.76,263.13,262.25,263.07,59145.0,262.76,263.13,262.25,263.07,59145.0
2021-06-14 09:30:00,263.14,264.11,261.95,263.19,35539.0,263.14,264.11,261.95,263.19,35539.0
2021-06-14 10:00:00,263.14,263.54,262.06,263.29,23081.0,263.14,263.54,262.06,263.29,23081.0
2021-06-14 11:00:00,263.26,264.3,262.95,264.29,25095.0,263.26,264.3,262.95,264.29,25095.0
2021-06-14 12:00:00,264.3,265.16,264.26,265.04,28069.0,264.3,265.16,264.26,265.04,28069.0
2021-06-14 13:00:00,265.06,265.55,264.76,265.27,19782.0,265.06,265.55,264.76,265.27,19782.0
2021-06-14 14:00:00,265.45,265.45,264.71,265.22,15954.0,265.45,265.45,264.71,265.22,15954.0
2021-06-14 15:00:00,265.17,266.5,265.08,266.49,78132.0,265.17,266.5,265.08,266.49,78132.0
2021-06-15 09:30:00,266.75,266.98,263.83,265.71,33192.0,266.75,266.98,263.83,265.71,33192.0
2021-06-15 10:00:00,265.88,266.39,265.26,265.48,26757.0,265.88,266.39,265.26,265.48,26757.0
2021-06-15 11:00:00,265.64,266.62,264.98,266.62,23836.0,265.64,266.62,264.98,266.62,23836.0
2021-06-15 12:00:00,266.63,267.22,265.84,266.08,34275.0,266.63,267.22,265.84,266.08,34275.0
2021-06-15 13:00:00,266.07,266.07,264.42,264.54,20839.0,266.07,266.07,264.42,264.54,20839.0
2021-06-15 14:00:00,264.5,264.82,263.81,264.19,22278.0,264.5,264.82,263.81,264.19,22278.0
2021-06-15 15:00:00,264.14,265.23,263.73,263.85,86882.0,264.14,265.23,263.73,263.85,86882.0
2021-06-16 09:30:00,264.4,266.42,263.75,265.37,39262.0,264.4,266.42,263.75,265.37,39262.0
2021-06-16 10:00:00,265.47,266.0,264.0,264.59,42872.0,265.47,266.0,264.0,264.59,42872.0
2021-06-16 11:00:00,264.55,264.95,263.16,263.34,21619.0,264.55,264.95,263.16,263.34,21619.0
2021-06-16 12:00:00,263.33,264.21,262.71,263.92,26473.0,263.33,264.21,262.71,263.92,26473.0
2021-06-16 13:00:00,263.93,264.09,263.24,263.39,32205.0,263.93,264.09,263.24,263.39,32205.0
2021-06-16 14:00:00,263.28,263.28,258.17,259.53,56539.0,263.28,263.28,258.17,259.53,56539.0
2021-06-16 15:00:00,259.56,262.12,259.49,261.41,133795.0,259.56,262.12,259.49,261.41,133795.0
2021-06-17 09:30:00,261.3,263.29,257.68,263.15,31130.0,261.3,263.29,257.68,263.15,31130.0
2021-06-17 10:00:00,262.86,265.99,262.78,264.49,37894.0,262.86,265.99,262.78,264.49,37894.0
2021-06-17 11:00:00,264.7,266.62,263.7,265.6,59167.0,264.7,266.62,263.7,265.6,59167.0
2021-06-17 12:00:00,265.76,265.99,264.18,264.86,62385.0,265.76,265.99,264.18,264.86,62385.0
2021-06-17 13:00:00,264.96,266.08,264.88,265.82,34266.0,264.96,266.08,264.88,265.82,34266.0
2021-06-17 14:00:00,265.85,265.99,264.95,265.01,50041.0,265.85,265.99,264.95,265.01,50041.0
2021-06-17 15:00:00,265.09,265.93,264.71,265.09,160535.0,265.09,265.93,264.71,265.09,160535.0
2021-06-18 09:30:00,266.65,267.5,264.57,266.12,140077.0,266.65,267.5,264.57,266.12,140077.0
2021-06-18 10:00:00,266.06,267.61,264.83,265.39,58773.0,266.06,267.61,264.83,265.39,58773.0
2021-06-18 11:00:00,265.41,265.96,263.36,263.72,40368.0,265.41,265.96,263.36,263.72,40368.0
2021-06-18 12:00:00,263.82,265.7,263.52,265.41,40126.0,263.82,265.7,263.52,265.41,40126.0
2021-06-18 13:00:00,265.23,265.88,265.09,265.88,33553.0,265.23,265.88,265.09,265.88,33553.0
2021-06-18 14:00:00,265.86,266.29,264.73,264.77,43603.0,265.86,266.29,264.73,264.77,43603.0
2021-06-18 15:00:00,264.78,268.51,264.15,265.86,198462.0,264.78,268.51,264.15,265.86,198462.0
2021-06-21 09:30:00,265.76,266.98,262.58,266.98,35507.0,265.76,266.98,262.58,266.98,35507.0
2021-06-21 10:00:00,267.11,267.39,263.82,263.82,145313.0,267.11,267.39,263.82,263.82,145313.0
2021-06-21 11:00:00,263.92,265.93,263.92,265.0,67379.0,263.92,265.93,263.92,265.0,67379.0
2021-06-21 12:00:00,265.2,265.28,263.88,264.16,35553.0,265.2,265.28,263.88,264.16,35553.0
2021-06-21 13:00:00,264.16,264.89,264.06,264.8,19126.0,264.16,264.89,264.06,264.8,19126.0
2021-06-21 14:00:00,265.07,265.07,264.19,264.75,22625.0,265.07,265.07,264.19,264.75,22625.0
2021-06-21 15:00:00,264.82,265.1,263.92,264.81,113215.0,264.82,265.1,263.92,264.81,113215.0
2021-06-22 09:30:00,265.13,266.04,264.32,265.13,22101.0,265.13,266.04,264.32,265.13,22101.0
2021-06-22 10:00:00,265.05,266.62,264.73,266.34,23836.0,265.05,266.62,264.73,266.34,23836.0
2021-06-22 11:00:00,266.43,267.36,266.37,267.19,21225.0,266.43,267.36,266.37,267.19,21225.0
2021-06-22 12:00:00,267.18,268.3,267.17,267.83,21894.0,267.18,268.3,267.17,267.83,21894.0
2021-06-22 13:00:00,267.93,268.44,267.38,267.96,21388.0,267.93,268.44,267.38,267.96,21388.0
2021-06-22 14:00:00,267.85,267.96,266.72,267.6,26934.0,267.85,267.96,266.72,267.6,26934.0
2021-06-22 15:00:00,267.57,268.91,267.55,268.45,53090.0,267.57,268.91,267.55,268.45,53090.0
2021-06-23 09:30:00,268.61,269.5,267.5,268.68,30876.0,268.61,269.5,267.5,268.68,30876.0
2021-06-23 10:00:00,268.73,270.28,268.73,269.54,56784.0,268.73,270.28,268.73,269.54,56784.0
2021-06-23 11:00:00,269.56,270.58,269.33,270.0,28913.0,269.56,270.58,269.33,270.0,28913.0
2021-06-23 12:00:00,270.0,270.02,268.66,269.11,23600.0,270.0,270.02,268.66,269.11,23600.0
2021-06-23 13:00:00,269.14,269.61,268.39,268.56,23526.0,269.14,269.61,268.39,268.56,23526.0
2021-06-23 14:00:00,268.67,269.47,268.32,269.29,29153.0,268.67,269.47,268.32,269.29,29153.0
2021-06-23 15:00:00,269.42,269.85,268.6,268.86,72792.0,269.42,269.85,268.6,268.86,72792.0
2021-06-24 09:30:00,272.2,273.72,271.52,272.58,40607.0,272.2,273.72,271.52,272.58,40607.0
2021-06-24 10:00:00,272.88,274.31,272.45,273.93,81260.0,272.88,274.31,272.45,273.93,81260.0
2021-06-24 11:00:00,273.87,274.02,272.24,272.5,53241.0,273.87,274.02,272.24,272.5,53241.0
2021-06-24 12:00:00,272.49,273.09,271.55,271.71,31399.0,272.49,273.09,271.55,271.71,31399.0
2021-06-24 13:00:00,271.89,272.88,271.89,272.88,51552.0,271.89,272.88,271.89,272.88,51552.0
2021-06-24 14:00:00,272.92,273.62,272.69,273.48,37161.0,272.92,273.62,272.69,273.48,37161.0
2021-06-24 15:00:00,273.38,274.04,272.96,273.8,115030.0,273.38,274.04,272.96,273.8,115030.0
2021-06-25 09:30:00,273.45,275.29,273.43,273.6,34056.0,273.45,275.29,273.43,273.6,34056.0
2021-06-25 10:00:00,273.47,274.1,272.66,273.73,20841.0,273.47,274.1,272.66,273.73,20841.0
2021-06-25 11:00:00,273.69,274.33,273.16,273.8,22392.0,273.69,274.33,273.16,273.8,22392.0
2021-06-25 12:00:00,273.72,273.8,273.12,273.48,18692.0,273.72,273.8,273.12,273.48,18692.0
2021-06-25 13:00:00,273.49,273.51,272.51,272.71,30318.0,273.49,273.51,272.51,272.71,30318.0
2021-06-25 14:00:00,272.67,273.37,272.67,273.29,25398.0,272.67,273.37,272.67,273.29,25398.0
2021-06-25 15:00:00,273.2,273.39,267.54,268.97,533570.0,273.2,273.39,267.54,268.97,533570.0
2021-06-28 09:30:00,271.74,273.28,270.19,271.36,51519.0,271.74,273.28,270.19,271.36,51519.0
2021-06-28 10:00:00,271.38,273.68,271.19,273.3,60488.0,271.38,273.68,271.19,273.3,60488.0
2021-06-28 11:00:00,273.2,274.73,272.95,274.42,41186.0,273.2,274.73,272.95,274.42,41186.0
2021-06-28 12:00:00,274.4,274.79,273.36,273.69,28965.0,274.4,274.79,273.36,273.69,28965.0
2021-06-28 13:00:00,273.61,273.76,273.09,273.1,28524.0,273.61,273.76,273.09,273.1,28524.0
2021-06-28 14:00:00,272.96,274.16,272.96,274.04,39467.0,272.96,274.16,272.96,274.04,39467.0
2021-06-28 15:00:00,274.01,274.36,273.42,273.97,125455.0,274.01,274.36,273.42,273.97,125455.0
2021-06-29 09:30:00,272.84,275.0,270.68,273.67,44111.0,272.84,275.0,270.68,273.67,44111.0
2021-06-29 10:00:00,273.67,274.65,273.26,274.25,25087.0,273.67,274.65,273.26,274.25,25087.0
2021-06-29 11:00:00,274.25,274.45,273.23,274.35,22710.0,274.25,274.45,273.23,274.35,22710.0
2021-06-29 12:00:00,274.11,275.05,274.09,275.04,14731.0,274.11,275.05,274.09,275.04,14731.0
2021-06-29 13:00:00,274.97,276.28,274.97,275.36,20131.0,274.97,276.28,274.97,275.36,20131.0
2021-06-29 14:00:00,275.37,275.88,275.08,275.25,11591.0,275.37,275.88,275.08,275.25,11591.0
2021-06-29 15:00:00,275.55,276.25,275.45,276.2,40239.0,275.55,276.25,275.45,276.2,40239.0
2021-06-30 09:30:00,276.24,276.43,274.02,274.89,29136.0,276.24,276.43,274.02,274.89,29136.0
2021-06-30 10:00:00,274.84,277.49,274.44,277.41,55425.0,274.84,277.49,274.44,277.41,55425.0
2021-06-30 11:00:00,277.38,277.53,276.29,276.42,48439.0,277.38,277.53,276.29,276.42,48439.0
2021-06-30 12:00:00,276.29,276.43,274.27,275.13,58740.0,276.29,276.43,274.27,275.13,58740.0
2021-06-30 13:00:00,275.31,276.4,275.27,276.01,40047.0,275.31,276.4,275.27,276.01,40047.0
2021-06-30 14:00:00,276.05,276.17,275.24,276.02,40484.0,276.05,276.17,275.24,276.02,40484.0
2021-06-30 15:00:00,276.05,276.75,275.39,275.92,141508.0,276.05,276.75,275.39,275.92,141508.0
2021-07-01 09:30:00,274.21,276.64,274.21,276.17,55764.0,274.21,276.64,274.21,276.17,55764.0
2021-07-01 10:00:00,276.21,277.1,275.55,275.87,74347.0,276.21,277.1,275.55,275.87,74347.0
2021-07-01 11:00:00,275.89,276.86,275.0,276.86,68194.0,275.89,276.86,275.0,276.86,68194.0
2021-07-01 12:00:00,276.8,277.69,276.51,277.67,78000.0,276.8,277.69,276.51,277.67,78000.0
2021-07-01 13:00:00,277.67,277.68,276.7,277.03,58378.0,277.67,277.68,276.7,277.03,58378.0
2021-07-01 14:00:00,277.09,278.1,277.09,277.89,46012.0,277.09,278.1,277.09,277.89,46012.0
2021-07-01 15:00:00,277.81,278.09,276.96,277.1,118299.0,277.81,278.09,276.96,277.1,118299.0
2021-07-02 09:30:00,278.89,280.17,278.89,279.48,36789.0,278.89,280.17,278.89,279.48,36789.0
2021-07-02 10:00:00,279.48,280.79,279.22,279.69,37435.0,279.48,280.79,279.22,279.69,37435.0
2021-07-02 11:00:00,279.7,280.96,279.49,280.65,37358.0,279.7,280.96,279.49,280.65,37358.0
2021-07-02 12:00:00,280.55,280.67,279.4,279.41,21943.0,280.55,280.67,279.4,279.41,21943.0
2021-07-02 13:00:00,279.59,279.59,278.93,279.37,18410.0,279.59,279.59,278.93,279.37,18410.0
2021-07-02 14:00:00,279.35,279.47,279.1,279.24,24735.0,279.35,279.47,279.1,279.24,24735.0
2021-07-02 15:00:00,279.14,279.68,278.89,279.24,59887.0,279.14,279.68,278.89,279.24,59887.0
2021-07-06 09:30:00,279.95,281.19,279.4,279.7,63886.0,279.95,281.19,279.4,279.7,63886.0
2021-07-06 10:00:00,279.71,280.45,277.51,278.23,52409.0,279.71,280.45,277.51,278.23,52409.0
2021-07-06 11:00:00,277.91,278.57,277.13,277.69,43080.0,277.91,278.57,277.13,277.69,43080.0
2021-07-06 12:00:00,277.58,277.75,275.95,277.37,21876.0,277.58,277.75,275.95,277.37,21876.0
2021-07-06 13:00:00,277.25,277.64,277.1,277.42,34600.0,277.25,277.64,277.1,277.42,34600.0
2021-07-06 14:00:00,277.38,278.13,277.37,278.03,30632.0,277.38,278.13,277.37,278.03,30632.0
2021-07-06 15:00:00,277.96,279.59,277.95,279.3,86656.0,277.96,279.59,277.95,279.3,86656.0
2021-07-07 09:30:00,281.29,282.47,279.64,280.24,29760.0,281.29,282.47,279.64,280.24,29760.0
2021-07-07 10:00:00,280.03,280.17,276.82,278.16,29981.0,280.03,280.17,276.82,278.16,29981.0
2021-07-07 11:00:00,278.14,280.12,277.66,280.06,53936.0,278.14,280.12,277.66,280.06,53936.0
2021-07-07 12:00:00,280.19,281.58,279.9,280.29,23466.0,280.19,281.58,279.9,280.29,23466.0
2021-07-07 13:00:00,280.21,280.3,279.65,279.88,71851.0,280.21,280.3,279.65,279.88,71851.0
2021-07-07 14:00:00,279.79,280.48,279.78,280.38,35460.0,279.79,280.48,279.78,280.38,35460.0
2021-07-07 15:00:00,280.32,280.49,279.61,280.01,43137.0,280.32,280.49,279.61,280.01,43137.0
2021-07-08 09:30:00,276.66,278.05,275.36,278.01,121149.0,276.66,278.05,275.36,278.01,121149.0
2021-07-08 10:00:00,278.01,278.87,276.83,276.9,124275.0,278.01,278.87,276.83,276.9,124275.0
2021-07-08 11:00:00,277.1,278.61,276.06,278.6,56536.0,277.1,278.61,276.06,278.6,56536.0
2021-07-08 12:00:00,278.77,279.6,278.45,278.96,40531.0,278.77,279.6,278.45,278.96,40531.0
2021-07-08 13:00:00,279.02,280.03,278.81,279.75,24646.0,279.02,280.03,278.81,279.75,24646.0
2021-07-08 14:00:00,279.48,279.62,278.73,279.42,52154.0,279.48,279.62,278.73,279.42,52154.0
2021-07-08 15:00:00,279.42,279.9,278.05,278.98,89907.0,279.42,279.9,278.05,278.98,89907.0
2021-07-09 09:30:00,278.93,278.93,276.54,276.82,35163.0,278.93,278.93,276.54,276.82,35163.0
2021-07-09 10:00:00,276.7,279.04,276.32,279.02,23715.0,276.7,279.04,276.32,279.02,23715.0
2021-07-09 11:00:00,278.96,279.62,277.78,279.14,32189.0,278.96,279.62,277.78,279.14,32189.0
2021-07-09 12:00:00,279.04,280.24,279.04,280.04,18981.0,279.04,280.24,279.04,280.04,18981.0
2021-07-09 13:00:00,279.94,280.82,279.34,280.82,25210.0,279.94,280.82,279.34,280.82,25210.0
2021-07-09 14:00:00,280.81,281.0,280.12,280.86,26780.0,280.81,281.0,280.12,280.86,26780.0
2021-07-09 15:00:00,280.91,281.34,280.56,280.65,45299.0,280.91,281.34,280.56,280.65,45299.0
2021-07-12 09:30:00,281.82,283.09,279.81,279.81,25671.0,281.82,283.09,279.81,279.81,25671.0
2021-07-12 10:00:00,279.78,280.0,278.17,278.43,40256.0,279.78,280.0,278.17,278.43,40256.0
2021-07-12 11:00:00,278.56,279.0,277.95,278.66,17640.0,278.56,279.0,277.95,278.66,17640.0
2021-07-12 12:00:00,278.64,279.14,278.41,278.78,16418.0,278.64,279.14,278.41,278.78,16418.0
2021-07-12 13:00:00,278.76,278.9,277.97,278.76,15791.0,278.76,278.9,277.97,278.76,15791.0
2021-07-12 14:00:00,278.75,278.86,277.74,277.99,18203.0,278.75,278.86,277.74,277.99,18203.0
2021-07-12 15:00:00,277.93,278.99,277.92,278.55,47834.0,277.93,278.99,277.92,278.55,47834.0
2021-07-13 09:30:00,278.5,279.54,277.59,278.0,23736.0,278.5,279.54,277.59,278.0,23736.0
2021-07-13 10:00:00,278.13,279.17,277.99,278.61,58348.0,278.13,279.17,277.99,278.61,58348.0
2021-07-13 11:00:00,278.65,279.29,278.34,279.06,42816.0,278.65,279.29,278.34,279.06,42816.0
2021-07-13 12:00:00,278.95,279.15,278.58,278.92,45568.0,278.95,279.15,278.58,278.92,45568.0
2021-07-13 13:00:00,279.01,279.01,277.32,277.78,29999.0,279.01,279.01,277.32,277.78,29999.0
2021-07-13 14:00:00,277.73,278.8,276.97,278.28,23358.0,277.73,278.8,276.97,278.28,23358.0
2021-07-13 15:00:00,278.33,278.77,277.86,278.2,116019.0,278.33,278.77,277.86,278.2,116019.0
2021-07-14 09:30:00,279.72,280.22,278.72,278.88,44191.0,279.72,280.22,278.72,278.88,44191.0
2021-07-14 10:00:00,279.02,281.12,279.02,280.05,56662.0,279.02,281.12,279.02,280.05,56662.0
2021-07-14 11:00:00,280.1,280.28,277.64,277.72,58844.0,280.1,280.28,277.64,277.72,58844.0
2021-07-14 12:00:00,277.83,279.4,277.8,279.17,50654.0,277.83,279.4,277.8,279.17,50654.0
2021-07-14 13:00:00,279.2,279.33,278.35,278.92,22311.0,279.2,279.33,278.35,278.92,22311.0
2021-07-14 14:00:00,278.99,279.74,278.93,279.69,19863.0,278.99,279.74,278.93,279.69,19863.0
2021-07-14 15:00:00,279.69,280.02,278.5,279.2,213210.0,279.69,280.02,278.5,279.2,213210.0
2021-07-15 09:30:00,280.2,280.86,276.36,278.61,31063.0,280.2,280.86,276.36,278.61,31063.0
2021-07-15 10:00:00,278.74,278.74,276.19,276.8,42617.0,278.74,278.74,276.19,276.8,42617.0
2021-07-15 11:00:00,276.76,277.94,276.19,277.13,32328.0,276.76,277.94,276.19,277.13,32328.0
2021-07-15 12:00:00,277.18,277.88,276.59,277.6,34590.0,277.18,277.88,276.59,277.6,34590.0
2021-07-15 13:00:00,277.68,277.68,276.28,276.53,43604.0,277.68,277.68,276.28,276.53,43604.0
2021-07-15 14:00:00,276.56,278.11,276.56,277.83,33581.0,276.56,278.11,276.56,277.83,33581.0
2021-07-15 15:00:00,278.02,278.26,277.45,277.75,115231.0,278.02,278.26,277.45,277.75,115231.0
2021-07-16 09:30:00,277.5,279.77,277.37,278.57,59869.0,277.5,279.77,277.37,278.57,59869.0
2021-07-16 10:00:00,278.85,279.1,277.42,278.32,27982.0,278.85,279.1,277.42,278.32,27982.0
2021-07-16 11:00:00,278.45,278.45,277.12,278.08,12352.0,278.45,278.45,277.12,278.08,12352.0
2021-07-16 12:00:00,278.04,279.34,278.01,278.75,11004.0,278.04,279.34,278.01,278.75,11004.0
2021-07-16 13:00:00,278.8,278.8,277.7,277.96,24023.0,278.8,278.8,277.7,277.96,24023.0
2021-07-16 14:00:00,277.86,278.09,277.29,277.44,16748.0,277.86,278.09,277.29,277.44,16748.0
2021-07-16 15:00:00,277.39,277.39,276.2,276.56,65196.0,277.39,277.39,276.2,276.56,65196.0
2021-07-19 09:30:00,273.88,274.9,272.18,272.89,77479.0,273.88,274.9,272.18,272.89,77479.0
2021-07-19 10:00:00,273.0,274.26,272.45,274.02,78181.0,273.0,274.26,272.45,274.02,78181.0
2021-07-19 11:00:00,274.04,275.06,273.72,274.31,57993.0,274.04,275.06,273.72,274.31,57993.0
2021-07-19 12:00:00,274.33,274.49,273.25,273.58,30373.0,274.33,274.49,273.25,273.58,30373.0
2021-07-19 13:00:00,273.59,274.37,273.3,273.43,29508.0,273.59,274.37,273.3,273.43,29508.0
2021-07-19 14:00:00,273.45,274.74,273.45,273.79,19524.0,273.45,274.74,273.45,273.79,19524.0
2021-07-19 15:00:00,273.69,274.59,273.5,274.53,134053.0,273.69,274.59,273.5,274.53,134053.0
2021-07-20 09:30:00,275.25,275.5,273.28,273.91,32087.0,275.25,275.5,273.28,273.91,32087.0
2021-07-20 10:00:00,273.9,276.44,273.36,276.16,114523.0,273.9,276.44,273.36,276.16,114523.0
2021-07-20 11:00:00,276.15,277.54,275.92,277.06,37870.0,276.15,277.54,275.92,277.06,37870.0
2021-07-20 12:00:00,277.01,279.33,277.01,279.16,18400.0,277.01,279.33,277.01,279.16,18400.0
2021-07-20 13:00:00,279.19,279.19,278.23,278.64,37666.0,279.19,279.19,278.23,278.64,37666.0
2021-07-20 14:00:00,278.63,279.62,278.48,279.28,77101.0,278.63,279.62,278.48,279.28,77101.0
2021-07-20 15:00:00,279.2,279.61,277.82,277.87,99515.0,279.2,279.61,277.82,277.87,99515.0
2021-07-21 09:30:00,277.73,277.73,274.88,276.75,59643.0,277.73,277.73,274.88,276.75,59643.0
2021-07-21 10:00:00,276.62,278.08,275.95,276.66,51989.0,276.62,278.08,275.95,276.66,51989.0
2021-07-21 11:00:00,276.67,277.7,276.65,277.69,37970.0,276.67,277.7,276.65,277.69,37970.0
2021-07-21 12:00:00,277.65,277.99,276.06,276.36,32979.0,277.65,277.99,276.06,276.36,32979.0
2021-07-21 13:00:00,276.35,277.09,275.92,276.62,49278.0,276.35,277.09,275.92,276.62,49278.0
2021-07-21 14:00:00,276.5,276.61,275.68,276.38,61443.0,276.5,276.61,275.68,276.38,61443.0
2021-07-21 15:00:00,276.32,278.26,276.18,278.23,160819.0,276.32,278.26,276.18,278.23,160819.0
2021-07-22 09:30:00,278.9,280.0,278.05,278.24,25533.0,278.9,280.0,278.05,278.24,25533.0
2021-07-22 10:00:00,278.39,280.36,278.37,280.11,29405.0,278.39,280.36,278.37,280.11,29405.0
2021-07-22 11:00:00,280.07,280.56,279.06,280.56,21593.0,280.07,280.56,279.06,280.56,21593.0
2021-07-22 12:00:00,280.48,280.58,279.75,280.48,29388.0,280.48,280.58,279.75,280.48,29388.0
2021-07-22 13:00:00,280.63,280.85,280.21,280.22,23458.0,280.63,280.85,280.21,280.22,23458.0
2021-07-22 14:00:00,280.3,281.6,280.19,281.59,50277.0,280.3,281.6,280.19,281.59,50277.0
2021-07-22 15:00:00,281.6,282.22,281.33,281.6,98271.0,281.6,282.22,281.33,281.6,98271.0
2021-07-23 09:30:00,282.94,283.18,281.49,283.18,21290.0,282.94,283.18,281.49,283.18,21290.0
2021-07-23 10:00:00,283.13,283.97,282.85,283.96,18803.0,283.13,283.97,282.85,283.96,18803.0
2021-07-23 11:00:00,283.85,286.11,283.81,285.95,34514.0,283.85,286.11,283.81,285.95,34514.0
2021-07-23 12:00:00,285.83,285.83,285.06,285.28,12751.0,285.83,285.83,285.06,285.28,12751.0
2021-07-23 13:00:00,285.24,286.1,284.92,285.35,21084.0,285.24,286.1,284.92,285.35,21084.0
2021-07-23 14:00:00,285.19,285.78,285.14,285.15,19327.0,285.19,285.78,285.14,285.15,19327.0
2021-07-23 15:00:00,285.15,285.93,285.03,285.05,58243.0,285.15,285.93,285.03,285.05,58243.0
2021-07-26 09:30:00,284.35,284.35,282.91,283.75,17046.0,284.35,284.35,282.91,283.75,17046.0
2021-07-26 10:00:00,283.82,284.49,283.39,283.85,15021.0,283.82,284.49,283.39,283.85,15021.0
2021-07-26 11:00:00,283.96,285.84,283.95,285.83,22977.0,283.96,285.84,283.95,285.83,22977.0
2021-07-26 12:00:00,285.77,286.03,284.08,284.35,10246.0,285.77,286.03,284.08,284.35,10246.0
2021-07-26 13:00:00,284.37,284.89,284.3,284.81,11813.0,284.37,284.89,284.3,284.81,11813.0
2021-07-26 14:00:00,284.84,285.01,283.93,284.63,46509.0,284.84,285.01,283.93,284.63,46509.0
2021-07-26 15:00:00,284.57,284.8,283.88,283.88,58911.0,284.57,284.8,283.88,283.88,58911.0
2021-07-27 09:30:00,284.03,284.27,281.89,282.29,18117.0,284.03,284.27,281.89,282.29,18117.0
2021-07-27 10:00:00,282.13,282.71,279.73,280.31,34382.0,282.13,282.71,279.73,280.31,34382.0
2021-07-27 11:00:00,280.31,280.68,278.43,279.75,38620.0,280.31,280.68,278.43,279.75,38620.0
2021-07-27 12:00:00,279.28,279.59,278.58,278.81,16134.0,279.28,279.59,278.58,278.81,16134.0
2021-07-27 13:00:00,279.0,279.0,277.22,278.35,20770.0,279.0,279.0,277.22,278.35,20770.0
2021-07-27 14:00:00,278.39,280.71,278.39,280.45,32869.0,278.39,280.71,278.39,280.45,32869.0
2021-07-27 15:00:00,280.52,281.19,279.94,281.18,72656.0,280.52,281.19,279.94,281.18,72656.0
2021-07-28 09:30:00,282.37,283.54,281.84,283.05,28871.0,282.37,283.54,281.84,283.05,28871.0
2021-07-28 10:00:00,283.02,284.49,282.78,283.75,20199.0,283.02,284.49,282.78,283.75,20199.0
2021-07-28 11:00:00,283.94,284.18,283.33,283.92,26892.0,283.94,284.18,283.33,283.92,26892.0
2021-07-28 12:00:00,283.84,284.41,283.63,284.09,16935.0,283.84,284.41,283.63,284.09,16935.0
2021-07-28 13:00:00,284.2,284.25,282.55,282.71,21652.0,284.2,284.25,282.55,282.71,21652.0
2021-07-28 14:00:00,282.6,283.9,282.0,283.11,21136.0,282.6,283.9,282.0,283.11,21136.0
2021-07-28 15:00:00,283.06,284.4,282.92,283.7,79356.0,283.06,284.4,282.92,283.7,79356.0
2021-07-29 09:30:00,283.52,286.45,283.5,285.98,18625.0,283.52,286.45,283.5,285.98,18625.0
2021-07-29 10:00:00,286.32,287.34,285.87,286.68,18090.0,286.32,287.34,285.87,286.68,18090.0
2021-07-29 11:00:00,286.63,287.08,285.5,286.2,18577.0,286.63,287.08,285.5,286.2,18577.0
2021-07-29 12:00:00,286.27,287.08,286.0,286.26,14307.0,286.27,287.08,286.0,286.26,14307.0
2021-07-29 13:00:00,286.32,286.52,285.84,286.0,16110.0,286.32,286.52,285.84,286.0,16110.0
2021-07-29 14:00:00,285.91,286.01,285.47,285.58,19205.0,285.91,286.01,285.47,285.58,19205.0
2021-07-29 15:00:00,285.57,285.99,285.27,285.53,46214.0,285.57,285.99,285.27,285.53,46214.0
2021-07-30 09:30:00,284.08,285.99,283.56,285.74,33481.0,284.08,285.99,283.56,285.74,33481.0
2021-07-30 10:00:00,285.86,286.95,285.21,285.65,37558.0,285.86,286.95,285.21,285.65,37558.0
2021-07-30 11:00:00,285.25,285.88,284.84,285.6,20167.0,285.25,285.88,284.84,285.6,20167.0
2021-07-30 12:00:00,285.57,286.75,285.57,286.75,35926.0,285.57,286.75,285.57,286.75,35926.0
2021-07-30 13:00:00,286.77,287.7,286.6,287.55,12982.0,286.77,287.7,286.6,287.55,12982.0
2021-07-30 14:00:00,287.61,288.1,287.34,287.83,15525.0,287.61,288.1,287.34,287.83,15525.0
2021-07-30 15:00:00,287.82,288.35,287.43,288.14,58561.0,287.82,288.35,287.43,288.14,58561.0
2021-08-02 09:30:00,289.82,290.9,286.44,287.24,72781.0,289.82,290.9,286.44,287.24,72781.0
2021-08-02 10:00:00,287.2,289.8,286.61,289.8,35916.0,287.2,289.8,286.61,289.8,35916.0
2021-08-02 11:00:00,289.9,290.17,289.17,289.18,30085.0,289.9,290.17,289.17,289.18,30085.0
2021-08-02 12:00:00,288.83,289.2,288.16,288.71,9747.0,288.83,289.2,288.16,288.71,9747.0
2021-08-02 13:00:00,288.63,289.46,288.63,288.85,14557.0,288.63,289.46,288.63,288.85,14557.0
2021-08-02 14:00:00,288.85,288.95,288.34,288.64,11390.0,288.85,288.95,288.34,288.64,11390.0
2021-08-02 15:00:00,288.56,288.76,287.03,287.61,38857.0,288.56,288.76,287.03,287.61,38857.0
2021-08-03 09:30:00,288.2,290.24,287.82,288.0,18901.0,288.2,290.24,287.82,288.0,18901.0
2021-08-03 10:00:00,287.83,287.97,286.09,287.48,18820.0,287.83,287.97,286.09,287.48,18820.0
2021-08-03 11:00:00,287.42,289.77,286.01,289.48,29250.0,287.42,289.77,286.01,289.48,29250.0
2021-08-03 12:00:00,289.52,289.67,288.73,289.26,24863.0,289.52,289.67,288.73,289.26,24863.0
2021-08-03 13:00:00,289.44,289.69,288.93,289.58,16817.0,289.44,289.69,288.93,289.58,16817.0
2021-08-03 14:00:00,289.66,289.93,289.05,289.31,15041.0,289.66,289.93,289.05,289.31,15041.0
2021-08-03 15:00:00,289.33,289.64,288.92,289.2,51016.0,289.33,289.64,288.92,289.2,51016.0
2021-08-04 09:30:00,289.78,291.0,289.45,290.61,14524.0,289.78,291.0,289.45,290.61,14524.0
2021-08-04 10:00:00,290.71,290.74,287.93,289.22,18055.0,290.71,290.74,287.93,289.22,18055.0
2021-08-04 11:00:00,289.18,290.08,288.82,289.67,13455.0,289.18,290.08,288.82,289.67,13455.0
2021-08-04 12:00:00,289.66,291.18,289.61,290.66,11143.0,289.66,291.18,289.61,290.66,11143.0
2021-08-04 13:00:00,291.09,291.84,291.09,291.66,14012.0,291.09,291.84,291.09,291.66,14012.0
2021-08-04 14:00:00,291.68,292.54,291.55,291.73,18274.0,291.68,292.54,291.55,291.73,18274.0
2021-08-04 15:00:00,291.73,292.3,291.5,291.5,54877.0,291.73,292.3,291.5,291.5,54877.0
2021-08-05 09:30:00,292.09,292.76,290.55,291.25,20273.0,292.09,292.76,290.55,291.25,20273.0
2021-08-05 10:00:00,291.44,292.54,290.25,292.48,24182.0,291.44,292.54,290.25,292.48,24182.0
2021-08-05 11:00:00,292.37,293.07,292.07,292.61,21431.0,292.37,293.07,292.07,292.61,21431.0
2021-08-05 12:00:00,292.6,293.23,292.27,292.48,14185.0,292.6,293.23,292.27,292.48,14185.0
2021-08-05 13:00:00,292.3,293.17,292.22,292.95,15703.0,292.3,293.17,292.22,292.95,15703.0
2021-08-05 14:00:00,293.17,293.21,292.55,292.55,12203.0,293.17,293.21,292.55,292.55,12203.0
2021-08-05 15:00:00,292.63,293.37,292.53,293.11,45897.0,292.63,293.37,292.53,293.11,45897.0
2021-08-06 09:30:00,292.33,293.47,290.46,291.06,22500.0,292.33,293.47,290.46,291.06,22500.0
2021-08-06 10:00:00,291.02,291.02,289.6,290.23,20375.0,291.02,291.02,289.6,290.23,20375.0
2021-08-06 11:00:00,290.25,292.14,289.77,292.14,15576.0,290.25,292.14,289.77,292.14,15576.0
2021-08-06 12:00:00,292.34,292.56,291.85,292.56,7931.0,292.34,292.56,291.85,292.56,7931.0
2021-08-06 13:00:00,292.7,292.75,291.97,292.73,9510.0,292.7,292.75,291.97,292.73,9510.0
2021-08-06 14:00:00,292.76,293.06,292.37,292.59,11350.0,292.76,293.06,292.37,292.59,11350.0
2021-08-06 15:00:00,292.58,292.92,292.12,292.42,53638.0,292.58,292.92,292.12,292.42,53638.0
2021-08-09 09:30:00,293.79,293.93,291.37,292.05,29002.0,293.79,293.93,291.37,292.05,29002.0
2021-08-09 10:00:00,291.62,292.77,291.28,291.66,21708.0,291.62,292.77,291.28,291.66,21708.0
2021-08-09 11:00:00,291.47,292.24,290.71,292.16,37615.0,291.47,292.24,290.71,292.16,37615.0
2021-08-09 12:00:00,292.16,292.57,291.1,291.6,19826.0,292.16,292.57,291.1,291.6,19826.0
2021-08-09 13:00:00,291.54,291.77,291.02,291.11,20667.0,291.54,291.77,291.02,291.11,20667.0
2021-08-09 14:00:00,291.21,292.35,291.21,292.05,27274.0,291.21,292.35,291.21,292.05,27274.0
2021-08-09 15:00:00,291.98,292.3,291.27,291.3,39996.0,291.98,292.3,291.27,291.3,39996.0
2021-08-10 09:30:00,293.38,293.39,289.84,291.36,23038.0,293.38,293.39,289.84,291.36,23038.0
2021-08-10 10:00:00,291.41,292.16,287.58,288.35,20233.0,291.41,292.16,287.58,288.35,20233.0
2021-08-10 11:00:00,288.24,289.78,287.15,289.45,29685.0,288.24,289.78,287.15,289.45,29685.0
2021-08-10 12:00:00,289.52,290.25,288.77,288.79,15999.0,289.52,290.25,288.77,288.79,15999.0
2021-08-10 13:00:00,288.85,289.07,287.38,287.58,18238.0,288.85,289.07,287.38,287.58,18238.0
2021-08-10 14:00:00,287.6,288.46,286.63,288.4,24134.0,287.6,288.46,286.63,288.4,24134.0
2021-08-10 15:00:00,288.47,288.65,287.59,288.32,54996.0,288.47,288.65,287.59,288.32,54996.0
2021-08-11 09:30:00,290.04,290.78,288.86,290.26,19123.0,290.04,290.78,288.86,290.26,19123.0
2021-08-11 10:00:00,290.1,290.56,288.96,289.5,21141.0,290.1,290.56,288.96,289.5,21141.0
2021-08-11 11:00:00,289.43,289.69,287.85,288.66,18178.0,289.43,289.69,287.85,288.66,18178.0
2021-08-11 12:00:00,288.59,289.48,288.39,288.86,10667.0,288.59,289.48,288.39,288.86,10667.0
2021-08-11 13:00:00,288.94,289.8,288.94,289.47,13394.0,288.94,289.8,288.94,289.47,13394.0
2021-08-11 14:00:00,289.46,290.0,288.73,288.74,32168.0,289.46,290.0,288.73,288.74,32168.0
2021-08-11 15:00:00,288.8,289.3,288.65,289.03,56120.0,288.8,289.3,288.65,289.03,56120.0
2021-08-12 09:30:00,289.28,289.88,287.63,288.85,26849.0,289.28,289.88,287.63,288.85,26849.0
2021-08-12 10:00:00,288.89,292.0,288.49,291.48,28839.0,288.89,292.0,288.49,291.48,28839.0
2021-08-12 11:00:00,291.54,291.57,290.34,291.18,95446.0,291.54,291.57,290.34,291.18,95446.0
2021-08-12 12:00:00,291.1,291.47,290.72,291.03,39222.0,291.1,291.47,290.72,291.03,39222.0
2021-08-12 13:00:00,291.01,291.8,290.89,291.67,13126.0,291.01,291.8,290.89,291.67,13126.0
2021-08-12 14:00:00,291.67,292.41,291.59,292.35,19835.0,291.67,292.41,291.59,292.35,19835.0
2021-08-12 15:00:00,292.39,292.7,292.06,292.2,49364.0,292.39,292.7,292.06,292.2,49364.0
2021-08-13 09:30:00,292.56,294.14,291.68,293.78,40419.0,292.56,294.14,291.68,293.78,40419.0
2021-08-13 10:00:00,293.97,295.75,293.31,295.1,55925.0,293.97,295.75,293.31,295.1,55925.0
2021-08-13 11:00:00,295.1,295.52,294.64,295.26,39736.0,295.1,295.52,294.64,295.26,39736.0
2021-08-13 12:00:00,295.29,295.41,291.75,291.88,111989.0,295.29,295.41,291.75,291.88,111989.0
2021-08-13 13:00:00,291.78,292.31,291.62,292.24,81256.0,291.78,292.31,291.62,292.24,81256.0
2021-08-13 14:00:00,292.22,292.36,291.94,292.25,45076.0,292.22,292.36,291.94,292.25,45076.0
2021-08-13 15:00:00,292.25,293.2,292.12,293.01,114556.0,292.25,293.2,292.12,293.01,114556.0
2021-08-16 09:30:00,292.73,294.55,292.49,293.13,27751.0,292.73,294.55,292.49,293.13,27751.0
2021-08-16 10:00:00,292.88,293.12,290.77,291.19,45168.0,292.88,293.12,290.77,291.19,45168.0
2021-08-16 11:00:00,291.24,291.83,290.91,291.11,149409.0,291.24,291.83,290.91,291.11,149409.0
2021-08-16 12:00:00,291.11,292.33,290.99,292.27,32560.0,291.11,292.33,290.99,292.27,32560.0
2021-08-16 13:00:00,292.46,293.43,292.26,293.32,21983.0,292.46,293.43,292.26,293.32,21983.0
2021-08-16 14:00:00,293.34,293.97,293.14,293.67,17890.0,293.34,293.97,293.14,293.67,17890.0
2021-08-16 15:00:00,293.55,294.59,293.49,294.54,53994.0,293.55,294.59,293.49,294.54,53994.0
2021-08-17 09:30:00,292.05,293.75,289.37,289.47,24290.0,292.05,293.75,289.37,289.47,24290.0
2021-08-17 10:00:00,289.85,292.56,288.12,291.78,56995.0,289.85,292.56,288.12,291.78,56995.0
2021-08-17 11:00:00,291.85,292.09,290.06,290.31,25721.0,291.85,292.09,290.06,290.31,25721.0
2021-08-17 12:00:00,290.18,291.6,289.83,290.59,25419.0,290.18,291.6,289.83,290.59,25419.0
2021-08-17 13:00:00,290.51,291.58,290.51,291.13,21846.0,290.51,291.58,290.51,291.13,21846.0
2021-08-17 14:00:00,291.26,291.75,290.79,291.63,20659.0,291.26,291.75,290.79,291.63,20659.0
2021-08-17 15:00:00,291.72,292.0,291.01,291.74,118376.0,291.72,292.0,291.01,291.74,118376.0
2021-08-18 09:30:00,288.95,293.04,288.95,292.54,55728.0,288.95,293.04,288.95,292.54,55728.0
2021-08-18 10:00:00,292.67,294.17,292.18,294.16,121799.0,292.67,294.17,292.18,294.16,121799.0
2021-08-18 11:00:00,293.94,294.29,292.37,293.34,105118.0,293.94,294.29,292.37,293.34,105118.0
2021-08-18 12:00:00,293.21,293.97,292.52,293.16,25894.0,293.21,293.97,292.52,293.16,25894.0
2021-08-18 13:00:00,293.13,294.0,292.6,293.73,31098.0,293.13,294.0,292.6,293.73,31098.0
2021-08-18 14:00:00,293.6,294.5,292.64,294.3,43150.0,293.6,294.5,292.64,294.3,43150.0
2021-08-18 15:00:00,294.12,294.17,290.49,290.64,96277.0,294.12,294.17,290.49,290.64,96277.0
2021-08-19 09:30:00,302.6,310.98,302.11,308.53,275064.0,302.6,310.98,302.11,308.53,275064.0
2021-08-19 10:00:00,308.29,312.88,305.24,312.88,232730.0,308.29,312.88,305.24,312.88,232730.0
2021-08-19 11:00:00,312.78,316.57,312.48,316.03,171725.0,312.78,316.57,312.48,316.03,171725.0
2021-08-19 12:00:00,316.02,317.0,314.13,315.23,134933.0,316.02,317.0,314.13,315.23,134933.0
2021-08-19 13:00:00,315.31,315.68,314.06,315.12,88375.0,315.31,315.68,314.06,315.12,88375.0
2021-08-19 14:00:00,315.2,316.52,313.89,314.92,136982.0,315.2,316.52,313.89,314.92,136982.0
2021-08-19 15:00:00,315.14,317.96,315.12,315.92,374552.0,315.14,317.96,315.12,315.92,374552.0
2021-08-20 09:30:00,315.34,315.34,310.53,314.54,128831.0,315.34,315.34,310.53,314.54,128831.0
2021-08-20 10:00:00,314.54,316.58,313.7,313.7,136244.0,314.54,316.58,313.7,313.7,136244.0
2021-08-20 11:00:00,313.79,314.25,311.77,312.21,67423.0,313.79,314.25,311.77,312.21,67423.0
2021-08-20 12:00:00,312.21,314.66,312.1,314.2,48816.0,312.21,314.66,312.1,314.2,48816.0
2021-08-20 13:00:00,314.23,315.53,313.5,315.05,63340.0,314.23,315.53,313.5,315.05,63340.0
2021-08-20 14:00:00,315.11,316.04,314.87,316.04,62360.0,315.11,316.04,314.87,316.04,62360.0
2021-08-20 15:00:00,316.02,317.67,315.59,316.7,190705.0,316.02,317.67,315.59,316.7,190705.0
2021-08-23 09:30:00,316.43,319.22,315.06,318.04,50459.0,316.43,319.22,315.06,318.04,50459.0
2021-08-23 10:00:00,317.65,319.28,317.19,318.63,39107.0,317.65,319.28,317.19,318.63,39107.0
2021-08-23 11:00:00,318.69,320.63,318.52,320.34,39751.0,318.69,320.63,318.52,320.34,39751.0
2021-08-23 12:00:00,320.32,320.57,319.85,320.54,67903.0,320.32,320.57,319.85,320.54,67903.0
2021-08-23 13:00:00,320.57,320.6,319.27,319.79,44430.0,320.57,320.6,319.27,319.79,44430.0
2021-08-23 14:00:00,319.84,321.14,319.77,321.12,48165.0,319.84,321.14,319.77,321.12,48165.0
2021-08-23 15:00:00,321.12,321.62,320.89,321.02,64586.0,321.12,321.62,320.89,321.02,64586.0
2021-08-24 09:30:00,321.36,323.05,321.17,322.0,38825.0,321.36,323.05,321.17,322.0,38825.0
2021-08-24 10:00:00,321.84,323.66,321.23,323.21,38662.0,321.84,323.66,321.23,323.21,38662.0
2021-08-24 11:00:00,323.17,323.75,322.0,323.75,38300.0,323.17,323.75,322.0,323.75,38300.0
2021-08-24 12:00:00,323.83,324.01,322.62,323.64,31866.0,323.83,324.01,322.62,323.64,31866.0
2021-08-24 13:00:00,323.57,324.42,323.55,324.3,24600.0,323.57,324.42,323.55,324.3,24600.0
2021-08-24 14:00:00,324.4,324.54,324.07,324.5,25852.0,324.4,324.54,324.07,324.5,25852.0
2021-08-24 15:00:00,324.56,325.08,324.14,325.06,78460.0,324.56,325.08,324.14,325.06,78460.0
2021-08-25 09:30:00,324.46,327.58,324.35,325.74,50617.0,324.46,327.58,324.35,325.74,50617.0
2021-08-25 10:00:00,325.68,326.19,324.29,324.94,32309.0,325.68,326.19,324.29,324.94,32309.0
2021-08-25 11:00:00,325.13,326.23,324.8,325.82,20754.0,325.13,326.23,324.8,325.82,20754.0
2021-08-25 12:00:00,325.69,325.73,324.96,325.39,13709.0,325.69,325.73,324.96,325.39,13709.0
2021-08-25 13:00:00,325.43,325.43,323.86,324.26,17583.0,325.43,325.43,323.86,324.26,17583.0
2021-08-25 14:00:00,324.34,324.66,323.99,324.17,13373.0,324.34,324.66,323.99,324.17,13373.0
2021-08-25 15:00:00,324.12,325.53,324.0,325.01,76005.0,324.12,325.53,324.0,325.01,76005.0
2021-08-26 09:30:00,324.77,326.02,323.68,325.43,28705.0,324.77,326.02,323.68,325.43,28705.0
2021-08-26 10:00:00,325.48,325.48,323.28,323.96,62071.0,325.48,325.48,323.28,323.96,62071.0
2021-08-26 11:00:00,323.88,325.3,322.88,323.79,57628.0,323.88,325.3,322.88,323.79,57628.0
2021-08-26 12:00:00,323.87,326.06,323.81,325.94,44460.0,323.87,326.06,323.81,325.94,44460.0
2021-08-26 13:00:00,325.97,327.13,325.56,327.01,29085.0,325.97,327.13,325.56,327.01,29085.0
2021-08-26 14:00:00,326.97,327.62,326.69,327.24,70265.0,326.97,327.62,326.69,327.24,70265.0
2021-08-26 15:00:00,327.1,327.19,326.18,326.57,150703.0,327.1,327.19,326.18,326.57,150703.0
2021-08-27 09:30:00,327.0,329.35,327.0,329.35,29871.0,327.0,329.35,327.0,329.35,29871.0
2021-08-27 10:00:00,329.36,332.4,328.99,331.08,60004.0,329.36,332.4,328.99,331.08,60004.0
2021-08-27 11:00:00,331.18,332.19,330.76,332.09,49222.0,331.18,332.19,330.76,332.09,49222.0
2021-08-27 12:00:00,332.13,333.06,331.81,332.75,42896.0,332.13,333.06,331.81,332.75,42896.0
2021-08-27 13:00:00,332.81,333.46,332.51,332.54,23329.0,332.81,333.46,332.51,332.54,23329.0
2021-08-27 14:00:00,332.61,333.12,332.3,333.12,18715.0,332.61,333.12,332.3,333.12,18715.0
2021-08-27 15:00:00,333.12,333.15,331.6,331.93,50792.0,333.12,333.15,331.6,331.93,50792.0
2021-08-30 09:30:00,331.94,334.78,331.94,334.08,27198.0,331.94,334.78,331.94,334.08,27198.0
2021-08-30 10:00:00,334.38,334.74,333.54,334.19,18978.0,334.38,334.74,333.54,334.19,18978.0
2021-08-30 11:00:00,334.28,334.59,332.25,333.57,28302.0,334.28,334.59,332.25,333.57,28302.0
2021-08-30 12:00:00,333.77,333.99,333.09,333.99,16062.0,333.77,333.99,333.09,333.99,16062.0
2021-08-30 13:00:00,333.88,334.21,333.69,333.89,14874.0,333.88,334.21,333.69,333.89,14874.0
2021-08-30 14:00:00,333.83,334.19,333.43,334.06,24999.0,333.83,334.19,333.43,334.06,24999.0
2021-08-30 15:00:00,334.01,334.44,333.74,334.35,75423.0,334.01,334.44,333.74,334.35,75423.0
2021-08-31 09:30:00,335.01,335.01,332.37,333.48,48725.0,335.01,335.01,332.37,333.48,48725.0
2021-08-31 10:00:00,333.6,333.84,331.73,331.88,36009.0,333.6,333.84,331.73,331.88,36009.0
2021-08-31 11:00:00,332.06,333.94,331.88,332.92,25503.0,332.06,333.94,331.88,332.92,25503.0
2021-08-31 12:00:00,332.88,333.03,331.89,332.26,27261.0,332.88,333.03,331.89,332.26,27261.0
2021-08-31 13:00:00,332.21,332.25,330.8,331.5,22398.0,332.21,332.25,330.8,331.5,22398.0
2021-08-31 14:00:00,331.52,331.73,330.94,331.49,30800.0,331.52,331.73,330.94,331.49,30800.0
2021-08-31 15:00:00,331.57,332.68,331.34,332.35,145349.0,331.57,332.68,331.34,332.35,145349.0
2021-09-01 09:30:00,331.69,335.0,331.46,333.46,58422.0,331.69,335.0,331.46,333.46,58422.0
2021-09-01 10:00:00,333.38,335.0,333.12,334.18,30191.0,333.38,335.0,333.12,334.18,30191.0
2021-09-01 11:00:00,334.29,334.72,333.63,334.21,31691.0,334.29,334.72,333.63,334.21,31691.0
2021-09-01 12:00:00,334.44,334.53,333.76,334.05,33954.0,334.44,334.53,333.76,334.05,33954.0
2021-09-01 13:00:00,334.01,334.3,333.85,334.25,19295.0,334.01,334.3,333.85,334.25,19295.0
2021-09-01 14:00:00,334.33,334.93,334.3,334.59,32226.0,334.33,334.93,334.3,334.59,32226.0
2021-09-01 15:00:00,334.59,334.98,333.2,333.71,99207.0,334.59,334.98,333.2,333.71,99207.0
2021-09-02 09:30:00,334.92,337.67,334.53,335.47,63366.0,334.92,337.67,334.53,335.47,63366.0
2021-09-02 10:00:00,335.58,337.25,335.4,335.62,65146.0,335.58,337.25,335.4,335.62,65146.0
2021-09-02 11:00:00,335.67,336.4,335.22,336.14,28832.0,335.67,336.4,335.22,336.14,28832.0
2021-09-02 12:00:00,335.94,336.36,335.72,336.24,19980.0,335.94,336.36,335.72,336.24,19980.0
2021-09-02 13:00:00,336.21,336.68,336.03,336.27,20595.0,336.21,336.68,336.03,336.27,20595.0
2021-09-02 14:00:00,336.28,337.12,335.99,337.0,43283.0,336.28,337.12,335.99,337.0,43283.0
2021-09-02 15:00:00,336.98,338.12,336.87,337.75,123722.0,336.98,338.12,336.87,337.75,123722.0
2021-09-03 09:30:00,336.61,339.42,336.05,339.42,25261.0,336.61,339.42,336.05,339.42,25261.0
2021-09-03 10:00:00,339.34,340.66,337.99,339.12,35637.0,339.34,340.66,337.99,339.12,35637.0
2021-09-03 11:00:00,338.99,340.41,337.99,338.16,144119.0,338.99,340.41,337.99,338.16,144119.0
2021-09-03 12:00:00,338.08,338.63,337.83,338.35,23333.0,338.08,338.63,337.83,338.35,23333.0
2021-09-03 13:00:00,338.46,339.28,338.45,338.77,35438.0,338.46,339.28,338.45,338.77,35438.0
2021-09-03 14:00:00,338.63,338.75,337.83,338.46,27200.0,338.63,338.75,337.83,338.46,27200.0
2021-09-03 15:00:00,338.41,338.53,335.92,336.64,98549.0,338.41,338.53,335.92,336.64,98549.0
2021-09-07 09:30:00,336.63,338.0,333.26,334.07,68831.0,336.63,338.0,333.26,334.07,68831.0
2021-09-07 10:00:00,333.93,335.92,331.77,335.86,80881.0,333.93,335.92,331.77,335.86,80881.0
2021-09-07 11:00:00,335.88,336.81,335.52,336.37,25393.0,335.88,336.81,335.52,336.37,25393.0
2021-09-07 12:00:00,336.3,336.92,336.14,336.67,36878.0,336.3,336.92,336.14,336.67,36878.0
2021-09-07 13:00:00,336.77,337.34,336.58,336.86,17121.0,336.77,337.34,336.58,336.86,17121.0
2021-09-07 14:00:00,336.84,336.98,335.85,336.36,56827.0,336.84,336.98,335.85,336.36,56827.0
2021-09-07 15:00:00,336.27,336.99,336.07,336.32,56686.0,336.27,336.99,336.07,336.32,56686.0
2021-09-08 09:30:00,335.8,336.2,333.86,336.13,33612.0,335.8,336.2,333.86,336.13,33612.0
2021-09-08 10:00:00,336.32,337.12,335.2,335.96,39243.0,336.32,337.12,335.2,335.96,39243.0
2021-09-08 11:00:00,336.28,336.66,335.2,335.26,35398.0,336.28,336.66,335.2,335.26,35398.0
2021-09-08 12:00:00,335.36,338.56,335.2,338.27,31662.0,335.36,338.56,335.2,338.27,31662.0
2021-09-08 13:00:00,338.36,338.68,338.02,338.15,12374.0,338.36,338.68,338.02,338.15,12374.0
2021-09-08 14:00:00,338.15,338.65,337.11,337.2,16578.0,338.15,338.65,337.11,337.2,16578.0
2021-09-08 15:00:00,337.16,337.16,336.3,336.35,51896.0,337.16,337.16,336.3,336.35,51896.0
2021-09-09 09:30:00,336.39,336.81,335.05,335.81,31027.0,336.39,336.81,335.05,335.81,31027.0
2021-09-09 10:00:00,335.63,336.11,334.41,335.5,20212.0,335.63,336.11,334.41,335.5,20212.0
2021-09-09 11:00:00,335.42,335.54,334.45,334.8,27688.0,335.42,335.54,334.45,334.8,27688.0
2021-09-09 12:00:00,334.66,334.93,333.47,333.54,35744.0,334.66,334.93,333.47,333.54,35744.0
2021-09-09 13:00:00,333.56,334.19,332.6,333.56,22666.0,333.56,334.19,332.6,333.56,22666.0
2021-09-09 14:00:00,333.7,334.52,333.46,334.22,38331.0,333.7,334.52,333.46,334.22,38331.0
2021-09-09 15:00:00,334.2,334.88,333.35,333.74,66059.0,334.2,334.88,333.35,333.74,66059.0
2021-09-10 09:30:00,335.58,336.78,334.15,334.67,31436.0,335.58,336.78,334.15,334.67,31436.0
2021-09-10 10:00:00,334.51,335.34,333.32,334.0,21694.0,334.51,335.34,333.32,334.0,21694.0
2021-09-10 11:00:00,333.81,334.7,333.25,334.58,20557.0,333.81,334.7,333.25,334.58,20557.0
2021-09-10 12:00:00,334.63,336.32,334.49,336.29,17859.0,334.63,336.32,334.49,336.29,17859.0
2021-09-10 13:00:00,336.32,336.43,335.34,335.5,33157.0,336.32,336.43,335.34,335.5,33157.0
2021-09-10 14:00:00,335.48,335.55,334.44,334.5,16428.0,335.48,335.55,334.44,334.5,16428.0
2021-09-10 15:00:00,334.49,334.5,332.08,332.47,60570.0,334.49,334.5,332.08,332.47,60570.0
2021-09-13 09:30:00,334.49,336.53,331.03,331.71,40617.0,334.49,336.53,331.03,331.71,40617.0
2021-09-13 10:00:00,331.44,331.81,329.25,330.59,40183.0,331.44,331.81,329.25,330.59,40183.0
2021-09-13 11:00:00,330.76,330.94,327.52,328.41,29226.0,330.76,330.94,327.52,328.41,29226.0
2021-09-13 12:00:00,328.33,330.84,328.1,330.84,22624.0,328.33,330.84,328.1,330.84,22624.0
2021-09-13 13:00:00,330.83,331.63,330.59,330.99,20567.0,330.83,331.63,330.59,330.99,20567.0
2021-09-13 14:00:00,330.89,331.18,330.1,330.47,14671.0,330.89,331.18,330.1,330.47,14671.0
2021-09-13 15:00:00,330.34,332.16,329.9,331.63,53913.0,330.34,332.16,329.9,331.63,53913.0
2021-09-14 09:30:00,332.58,333.98,331.25,332.14,23359.0,332.58,333.98,331.25,332.14,23359.0
2021-09-14 10:00:00,331.99,333.65,331.02,331.84,22286.0,331.99,333.65,331.02,331.84,22286.0
2021-09-14 11:00:00,332.09,334.07,332.09,333.33,24935.0,332.09,334.07,332.09,333.33,24935.0
2021-09-14 12:00:00,333.36,333.63,332.53,332.92,19302.0,333.36,333.63,332.53,332.92,19302.0
2021-09-14 13:00:00,332.85,333.16,331.21,332.37,17503.0,332.85,333.16,331.21,332.37,17503.0
2021-09-14 14:00:00,332.18,332.33,330.86,331.53,21634.0,332.18,332.33,330.86,331.53,21634.0
2021-09-14 15:00:00,331.48,332.63,330.4,332.59,112159.0,331.48,332.63,330.4,332.59,112159.0
2021-09-15 09:30:00,333.07,334.64,331.74,332.9,36438.0,333.07,334.64,331.74,332.9,36438.0
2021-09-15 10:00:00,333.07,334.8,332.75,334.21,17447.0,333.07,334.8,332.75,334.21,17447.0
2021-09-15 11:00:00,334.13,334.38,333.39,333.96,17832.0,334.13,334.38,333.39,333.96,17832.0
2021-09-15 12:00:00,334.21,336.48,334.03,336.36,16824.0,334.21,336.48,334.03,336.36,16824.0
2021-09-15 13:00:00,336.43,336.46,335.86,335.86,14903.0,336.43,336.46,335.86,335.86,14903.0
2021-09-15 14:00:00,335.95,336.37,335.68,336.04,26187.0,335.95,336.37,335.68,336.04,26187.0
2021-09-15 15:00:00,336.14,336.64,335.64,336.15,84445.0,336.14,336.64,335.64,336.15,84445.0
2021-09-16 09:30:00,335.5,336.74,334.37,335.96,37866.0,335.5,336.74,334.37,335.96,37866.0
2021-09-16 10:00:00,336.06,336.07,333.54,334.5,46387.0,336.06,336.07,333.54,334.5,46387.0
2021-09-16 11:00:00,334.43,334.96,333.2,334.31,26109.0,334.43,334.96,333.2,334.31,26109.0
2021-09-16 12:00:00,334.37,335.31,334.05,335.31,24558.0,334.37,335.31,334.05,335.31,24558.0
2021-09-16 13:00:00,335.23,336.09,334.61,336.07,18250.0,335.23,336.09,334.61,336.07,18250.0
2021-09-16 14:00:00,336.0,336.36,335.37,335.75,27735.0,336.0,336.36,335.37,335.75,27735.0
2021-09-16 15:00:00,335.69,336.85,334.57,335.38,117156.0,335.69,336.85,334.57,335.38,117156.0
2021-09-17 09:30:00,329.06,331.33,326.31,327.78,196462.0,329.06,331.33,326.31,327.78,196462.0
2021-09-17 10:00:00,327.95,328.61,322.58,323.08,91755.0,327.95,328.61,322.58,323.08,91755.0
2021-09-17 11:00:00,323.14,323.97,319.83,321.29,106792.0,323.14,323.97,319.83,321.29,106792.0
2021-09-17 12:00:00,321.36,324.96,321.19,324.67,50569.0,321.36,324.96,321.19,324.67,50569.0
2021-09-17 13:00:00,324.64,325.23,323.79,324.21,36751.0,324.64,325.23,323.79,324.21,36751.0
2021-09-17 14:00:00,324.22,325.5,323.57,325.31,42306.0,324.22,325.5,323.57,325.31,42306.0
2021-09-17 15:00:00,325.4,326.5,324.9,325.44,176208.0,325.4,326.5,324.9,325.44,176208.0
2021-09-20 09:30:00,321.52,323.87,318.88,323.78,48273.0,321.52,323.87,318.88,323.78,48273.0
2021-09-20 10:00:00,323.69,324.0,321.28,321.53,41243.0,323.69,324.0,321.28,321.53,41243.0
2021-09-20 11:00:00,321.76,323.39,320.38,320.47,49102.0,321.76,323.39,320.38,320.47,49102.0
2021-09-20 12:00:00,320.41,320.67,319.58,319.58,26326.0,320.41,320.67,319.58,319.58,26326.0
2021-09-20 13:00:00,319.75,320.65,318.94,319.85,39009.0,319.75,320.65,318.94,319.85,39009.0
2021-09-20 14:00:00,319.91,320.05,317.67,318.35,30376.0,319.91,320.05,317.67,318.35,30376.0
2021-09-20 15:00:00,318.27,321.32,317.44,321.31,114156.0,318.27,321.32,317.44,321.31,114156.0
2021-09-21 09:30:00,323.36,323.61,321.2,321.38,25858.0,323.36,323.61,321.2,321.38,25858.0
2021-09-21 10:00:00,321.94,322.18,319.71,320.48,29613.0,321.94,322.18,319.71,320.48,29613.0
2021-09-21 11:00:00,320.42,322.47,319.65,320.81,86870.0,320.42,322.47,319.65,320.81,86870.0
2021-09-21 12:00:00,320.94,321.53,319.44,319.89,42096.0,320.94,321.53,319.44,319.89,42096.0
2021-09-21 13:00:00,319.81,320.24,318.68,319.14,31112.0,319.81,320.24,318.68,319.14,31112.0
2021-09-21 14:00:00,319.18,320.23,318.61,319.38,68933.0,319.18,320.23,318.61,319.38,68933.0
2021-09-21 15:00:00,319.41,319.96,317.7,317.73,190285.0,319.41,319.96,317.7,317.73,190285.0
2021-09-22 09:30:00,319.0,319.0,314.03,318.28,59730.0,319.0,319.0,314.03,318.28,59730.0
2021-09-22 10:00:00,318.38,321.02,318.13,320.84,131573.0,318.38,321.02,318.13,320.84,131573.0
2021-09-22 11:00:00,320.91,321.41,320.21,320.82,70669.0,320.91,321.41,320.21,320.82,70669.0
2021-09-22 12:00:00,320.81,321.48,320.24,320.5,20387.0,320.81,321.48,320.24,320.5,20387.0
2021-09-22 13:00:00,320.42,320.76,320.03,320.24,30508.0,320.42,320.76,320.03,320.24,30508.0
2021-09-22 14:00:00,319.43,321.92,319.04,319.6,65886.0,319.43,321.92,319.04,319.6,65886.0
2021-09-22 15:00:00,319.78,321.89,319.47,320.5,147928.0,319.78,321.89,319.47,320.5,147928.0
2021-09-23 09:30:00,321.63,324.18,320.47,323.61,37575.0,321.63,324.18,320.47,323.61,37575.0
2021-09-23 10:00:00,323.41,324.72,322.98,323.79,27111.0,323.41,324.72,322.98,323.79,27111.0
2021-09-23 11:00:00,323.66,323.84,321.63,322.62,18823.0,323.66,323.84,321.63,322.62,18823.0
2021-09-23 12:00:00,322.47,323.5,321.93,323.16,13829.0,322.47,323.5,321.93,323.16,13829.0
2021-09-23 13:00:00,323.23,324.79,323.17,324.16,18240.0,323.23,324.79,323.17,324.16,18240.0
2021-09-23 14:00:00,324.33,324.36,323.2,323.76,13740.0,324.33,324.36,323.2,323.76,13740.0
2021-09-23 15:00:00,323.79,323.87,322.7,322.9,50469.0,323.79,323.87,322.7,322.9,50469.0
2021-09-24 09:30:00,320.59,322.02,318.93,320.0,28933.0,320.59,322.02,318.93,320.0,28933.0
2021-09-24 10:00:00,320.54,320.65,318.19,318.19,23673.0,320.54,320.65,318.19,318.19,23673.0
2021-09-24 11:00:00,318.2,319.93,318.2,319.89,14715.0,318.2,319.93,318.2,319.89,14715.0
2021-09-24 12:00:00,319.9,321.07,319.59,320.73,14278.0,319.9,321.07,319.59,320.73,14278.0
2021-09-24 13:00:00,320.68,321.15,320.55,320.73,8496.0,320.68,321.15,320.55,320.73,8496.0
2021-09-24 14:00:00,320.83,321.15,320.68,321.15,11530.0,320.83,321.15,320.68,321.15,11530.0
2021-09-24 15:00:00,320.92,322.59,320.63,321.94,42193.0,320.92,322.59,320.63,321.94,42193.0
2021-09-27 09:30:00,318.07,318.95,313.17,314.39,35782.0,318.07,318.95,313.17,314.39,35782.0
2021-09-27 10:00:00,314.38,315.86,313.02,314.59,39226.0,314.38,315.86,313.02,314.59,39226.0
2021-09-27 11:00:00,314.5,316.03,312.79,313.36,31439.0,314.5,316.03,312.79,313.36,31439.0
2021-09-27 12:00:00,313.27,314.1,312.49,312.84,20405.0,313.27,314.1,312.49,312.84,20405.0
2021-09-27 13:00:00,312.93,314.19,312.89,313.76,19897.0,312.93,314.19,312.89,313.76,19897.0
2021-09-27 14:00:00,313.87,314.24,313.32,313.54,29222.0,313.87,314.24,313.32,313.54,29222.0
2021-09-27 15:00:00,313.6,314.02,312.38,313.4,114491.0,313.6,314.02,312.38,313.4,114491.0
2021-09-28 09:30:00,307.36,308.96,303.8,305.67,87278.0,307.36,308.96,303.8,305.67,87278.0
2021-09-28 10:00:00,305.46,305.47,301.01,301.5,110304.0,305.46,305.47,301.01,301.5,110304.0
2021-09-28 11:00:00,301.17,301.88,299.64,301.54,60474.0,301.17,301.88,299.64,301.54,60474.0
2021-09-28 12:00:00,301.64,303.09,301.2,302.39,43711.0,301.64,303.09,301.2,302.39,43711.0
2021-09-28 13:00:00,302.66,305.11,302.23,303.58,33867.0,302.66,305.11,302.23,303.58,33867.0
2021-09-28 14:00:00,303.29,305.29,302.79,304.47,23454.0,303.29,305.29,302.79,304.47,23454.0
2021-09-28 15:00:00,304.32,304.63,301.44,302.06,143174.0,304.32,304.63,301.44,302.06,143174.0
2021-09-29 09:30:00,303.22,305.28,301.15,304.5,58278.0,303.22,305.28,301.15,304.5,58278.0
2021-09-29 10:00:00,304.52,305.34,302.0,302.99,28841.0,304.52,305.34,302.0,302.99,28841.0
2021-09-29 11:00:00,303.51,303.65,301.17,302.1,42353.0,303.51,303.65,301.17,302.1,42353.0
2021-09-29 12:00:00,302.05,303.03,301.61,302.66,34898.0,302.05,303.03,301.61,302.66,34898.0
2021-09-29 13:00:00,302.45,303.77,301.98,303.46,29053.0,302.45,303.77,301.98,303.46,29053.0
2021-09-29 14:00:00,303.41,305.59,303.27,304.89,29414.0,303.41,305.59,303.27,304.89,29414.0
2021-09-29 15:00:00,305.09,305.09,302.06,302.71,66203.0,305.09,305.09,302.06,302.71,66203.0
2021-09-30 09:30:00,305.0,306.73,304.53,305.07,24465.0,305.0,306.73,304.53,305.07,24465.0
2021-09-30 10:00:00,304.98,305.63,302.89,303.42,30082.0,304.98,305.63,302.89,303.42,30082.0
2021-09-30 11:00:00,303.33,304.31,301.7,302.59,23993.0,303.33,304.31,301.7,302.59,23993.0
2021-09-30 12:00:00,302.34,302.34,300.67,301.06,30491.0,302.34,302.34,300.67,301.06,30491.0
2021-09-30 13:00:00,301.07,302.22,300.89,301.45,18905.0,301.07,302.22,300.89,301.45,18905.0
2021-09-30 14:00:00,301.49,303.03,301.49,301.9,29608.0,301.49,303.03,301.49,301.9,29608.0
2021-09-30 15:00:00,301.84,302.62,298.31,299.4,125994.0,301.84,302.62,298.31,299.4,125994.0
2021-10-01 09:30:00,299.41,299.56,296.83,298.9,62273.0,299.41,299.56,296.83,298.9,62273.0
2021-10-01 10:00:00,299.09,299.58,295.85,299.38,44660.0,299.09,299.58,295.85,299.38,44660.0
2021-10-01 11:00:00,299.44,300.85,298.15,300.47,25575.0,299.44,300.85,298.15,300.47,25575.0
2021-10-01 12:00:00,300.63,301.03,299.41,299.9,30904.0,300.63,301.03,299.41,299.9,30904.0
2021-10-01 13:00:00,299.67,301.72,299.59,300.89,28582.0,299.67,301.72,299.59,300.89,28582.0
2021-10-01 14:00:00,301.02,303.23,301.02,302.91,21306.0,301.02,303.23,301.02,302.91,21306.0
2021-10-01 15:00:00,303.07,303.95,302.12,302.38,65528.0,303.07,303.95,302.12,302.38,65528.0
2021-10-04 09:30:00,299.9,300.35,293.52,294.14,38075.0,299.9,300.35,293.52,294.14,38075.0
2021-10-04 10:00:00,293.74,293.96,288.55,289.66,95897.0,293.74,293.96,288.55,289.66,95897.0
2021-10-04 11:00:00,289.66,289.99,287.02,287.52,66040.0,289.66,289.99,287.02,287.52,66040.0
2021-10-04 12:00:00,287.49,288.94,287.27,288.62,39044.0,287.49,288.94,287.27,288.62,39044.0
2021-10-04 13:00:00,288.65,289.21,287.75,288.13,27308.0,288.65,289.21,287.75,288.13,27308.0
2021-10-04 14:00:00,288.09,289.72,288.0,289.67,26262.0,288.09,289.72,288.0,289.67,26262.0
2021-10-04 15:00:00,289.62,290.53,288.01,289.22,132537.0,289.62,290.53,288.01,289.22,132537.0
2021-10-05 09:30:00,290.96,292.76,289.36,289.39,28570.0,290.96,292.76,289.36,289.39,28570.0
2021-10-05 10:00:00,289.59,294.18,289.47,294.18,46985.0,289.59,294.18,289.47,294.18,46985.0
2021-10-05 11:00:00,294.11,295.34,293.63,294.36,35709.0,294.11,295.34,293.63,294.36,35709.0
2021-10-05 12:00:00,294.24,295.22,294.18,294.65,17226.0,294.24,295.22,294.18,294.65,17226.0
2021-10-05 13:00:00,294.71,294.97,294.06,294.74,30243.0,294.71,294.97,294.06,294.74,30243.0
2021-10-05 14:00:00,294.7,295.06,294.21,294.84,30273.0,294.7,295.06,294.21,294.84,30273.0
2021-10-05 15:00:00,294.82,294.88,293.17,293.35,74783.0,294.82,294.88,293.17,293.35,74783.0
2021-10-06 09:30:00,290.0,293.3,289.98,289.99,36416.0,290.0,293.3,289.98,289.99,36416.0
2021-10-06 10:00:00,289.9,294.65,288.82,293.44,37538.0,289.9,294.65,288.82,293.44,37538.0
2021-10-06 11:00:00,293.6,293.69,289.85,291.61,53988.0,293.6,293.69,289.85,291.61,53988.0
2021-10-06 12:00:00,291.8,292.5,290.83,291.5,115121.0,291.8,292.5,290.83,291.5,115121.0
2021-10-06 13:00:00,291.31,293.26,290.68,293.25,21226.0,291.31,293.26,290.68,293.25,21226.0
2021-10-06 14:00:00,293.3,294.65,292.89,293.44,26881.0,293.3,294.65,292.89,293.44,26881.0
2021-10-06 15:00:00,293.42,294.83,292.56,294.46,69612.0,293.42,294.83,292.56,294.46,69612.0
2021-10-07 09:30:00,297.42,299.55,297.3,299.55,62339.0,297.42,299.55,297.3,299.55,62339.0
2021-10-07 10:00:00,299.79,302.0,299.53,301.38,106045.0,299.79,302.0,299.53,301.38,106045.0
2021-10-07 11:00:00,301.44,302.1,300.38,300.7,28444.0,301.44,302.1,300.38,300.7,28444.0
2021-10-07 12:00:00,300.67,301.15,300.06,301.1,36071.0,300.67,301.15,300.06,301.1,36071.0
2021-10-07 13:00:00,301.1,301.12,300.08,300.23,32242.0,301.1,301.12,300.08,300.23,32242.0
2021-10-07 14:00:00,300.2,300.25,298.68,298.93,53120.0,300.2,300.25,298.68,298.93,53120.0
2021-10-07 15:00:00,298.88,300.03,298.07,298.37,86347.0,298.88,300.03,298.07,298.37,86347.0
2021-10-08 09:30:00,299.15,299.29,295.45,295.73,25421.0,299.15,299.29,295.45,295.73,25421.0
2021-10-08 10:00:00,295.79,296.97,293.66,294.35,32275.0,295.79,296.97,293.66,294.35,32275.0
2021-10-08 11:00:00,294.56,294.99,293.41,293.97,28676.0,294.56,294.99,293.41,293.97,28676.0
2021-10-08 12:00:00,294.01,294.24,293.1,293.52,36831.0,294.01,294.24,293.1,293.52,36831.0
2021-10-08 13:00:00,293.64,293.7,291.66,293.07,27723.0,293.64,293.7,291.66,293.07,27723.0
2021-10-08 14:00:00,293.13,293.89,293.13,293.31,31088.0,293.13,293.89,293.13,293.31,31088.0
2021-10-08 15:00:00,293.37,293.53,291.01,291.7,131802.0,293.37,293.53,291.01,291.7,131802.0
2021-10-11 09:30:00,290.63,292.67,288.53,292.6,20692.0,290.63,292.67,288.53,292.6,20692.0
2021-10-11 10:00:00,292.5,293.76,292.28,293.1,16714.0,292.5,293.76,292.28,293.1,16714.0
2021-10-11 11:00:00,293.02,293.68,290.99,291.43,23201.0,293.02,293.68,290.99,291.43,23201.0
2021-10-11 12:00:00,291.33,292.31,290.87,292.31,14344.0,291.33,292.31,290.87,292.31,14344.0
2021-10-11 13:00:00,292.15,292.15,290.69,290.92,10300.0,292.15,292.15,290.69,290.92,10300.0
2021-10-11 14:00:00,291.01,291.56,290.7,291.31,10196.0,291.01,291.56,290.7,291.31,10196.0
2021-10-11 15:00:00,291.22,291.27,288.65,288.68,28124.0,291.22,291.27,288.65,288.68,28124.0
2021-10-12 09:30:00,291.35,293.28,290.46,291.09,44179.0,291.35,293.28,290.46,291.09,44179.0
2021-10-12 10:00:00,291.49,293.37,291.44,291.69,39433.0,291.49,293.37,291.44,291.69,39433.0
2021-10-12 11:00:00,291.77,293.08,291.06,292.84,33953.0,291.77,293.08,291.06,292.84,33953.0
2021-10-12 12:00:00,293.2,293.86,292.44,293.35,31880.0,293.2,293.86,292.44,293.35,31880.0
2021-10-12 13:00:00,293.35,294.1,293.02,293.73,35137.0,293.35,294.1,293.02,293.73,35137.0
2021-10-12 14:00:00,293.55,295.0,292.97,293.15,31677.0,293.55,295.0,292.97,293.15,31677.0
2021-10-12 15:00:00,293.13,293.14,291.41,292.03,66583.0,293.13,293.14,291.41,292.03,66583.0
2021-10-13 09:30:00,295.8,299.23,295.47,298.12,44756.0,295.8,299.23,295.47,298.12,44756.0
2021-10-13 10:00:00,297.99,299.48,296.77,298.38,58911.0,297.99,299.48,296.77,298.38,58911.0
2021-10-13 11:00:00,298.53,299.3,297.28,298.12,34698.0,298.53,299.3,297.28,298.12,34698.0
2021-10-13 12:00:00,298.34,298.4,295.41,295.82,31739.0,298.34,298.4,295.41,295.82,31739.0
2021-10-13 13:00:00,295.84,298.0,295.78,297.34,25262.0,295.84,298.0,295.78,297.34,25262.0
2021-10-13 14:00:00,297.17,297.99,295.8,296.5,26285.0,297.17,297.99,295.8,296.5,26285.0
2021-10-13 15:00:00,296.32,296.7,295.39,296.45,78975.0,296.32,296.7,295.39,296.45,78975.0
2021-10-14 09:30:00,301.13,304.25,300.54,303.45,35489.0,301.13,304.25,300.54,303.45,35489.0
2021-10-14 10:00:00,302.96,305.73,302.95,302.95,50648.0,302.96,305.73,302.95,302.95,50648.0
2021-10-14 11:00:00,303.07,305.3,302.72,305.25,26239.0,303.07,305.3,302.72,305.25,26239.0
2021-10-14 12:00:00,305.2,306.23,305.04,305.6,32612.0,305.2,306.23,305.04,305.6,32612.0
2021-10-14 13:00:00,305.6,305.6,303.88,304.36,36279.0,305.6,305.6,303.88,304.36,36279.0
2021-10-14 14:00:00,304.37,304.82,304.02,304.82,19578.0,304.37,304.82,304.02,304.82,19578.0
2021-10-14 15:00:00,304.71,304.95,303.8,304.92,70197.0,304.71,304.95,303.8,304.92,70197.0
2021-10-15 09:30:00,305.63,305.81,304.14,305.65,47597.0,305.63,305.81,304.14,305.65,47597.0
2021-10-15 10:00:00,305.41,306.38,304.49,306.38,14249.0,305.41,306.38,304.49,306.38,14249.0
2021-10-15 11:00:00,306.49,306.61,304.38,304.47,13749.0,306.49,306.61,304.38,304.47,13749.0
2021-10-15 12:00:00,304.29,306.41,304.29,306.16,10799.0,304.29,306.41,304.29,306.16,10799.0
2021-10-15 13:00:00,306.06,306.21,305.48,305.9,9495.0,306.06,306.21,305.48,305.9,9495.0
2021-10-15 14:00:00,305.92,306.66,305.92,306.55,12323.0,305.92,306.66,305.92,306.55,12323.0
2021-10-15 15:00:00,306.48,306.48,305.24,306.26,55422.0,306.48,306.48,305.24,306.26,55422.0
2021-10-18 09:30:00,305.2,306.35,304.04,306.21,14659.0,305.2,306.35,304.04,306.21,14659.0
2021-10-18 10:00:00,305.96,306.33,303.9,305.86,13632.0,305.96,306.33,303.9,305.86,13632.0
2021-10-18 11:00:00,305.97,307.14,305.61,306.77,10646.0,305.97,307.14,305.61,306.77,10646.0
2021-10-18 12:00:00,306.39,306.89,305.86,306.88,12947.0,306.39,306.89,305.86,306.88,12947.0
2021-10-18 13:00:00,306.81,307.03,306.01,306.51,24569.0,306.81,307.03,306.01,306.51,24569.0
2021-10-18 14:00:00,306.55,306.81,306.03,306.56,26428.0,306.55,306.81,306.03,306.56,26428.0
2021-10-18 15:00:00,306.56,307.46,306.23,307.3,41523.0,306.56,307.46,306.23,307.3,41523.0
2021-10-19 09:30:00,308.32,310.3,307.25,308.87,18494.0,308.32,310.3,307.25,308.87,18494.0
2021-10-19 10:00:00,309.14,310.48,308.47,310.48,18736.0,309.14,310.48,308.47,310.48,18736.0
2021-10-19 11:00:00,310.68,312.02,310.56,311.36,17551.0,310.68,312.02,310.56,311.36,17551.0
2021-10-19 12:00:00,311.12,311.28,310.64,311.09,13752.0,311.12,311.28,310.64,311.09,13752.0
2021-10-19 13:00:00,311.03,311.22,310.57,311.22,14313.0,311.03,311.22,310.57,311.22,14313.0
2021-10-19 14:00:00,311.33,311.71,309.82,309.88,14350.0,311.33,311.71,309.82,309.88,14350.0
2021-10-19 15:00:00,310.17,311.32,310.1,311.14,68772.0,310.17,311.32,310.1,311.14,68772.0
2021-10-20 09:30:00,314.0,316.35,313.3,314.27,35491.0,314.0,316.35,313.3,314.27,35491.0
2021-10-20 10:00:00,314.08,316.07,312.68,315.05,20756.0,314.08,316.07,312.68,315.05,20756.0
2021-10-20 11:00:00,315.11,315.74,314.26,315.7,25069.0,315.11,315.74,314.26,315.7,25069.0
2021-10-20 12:00:00,315.5,316.44,314.97,316.29,28110.0,315.5,316.44,314.97,316.29,28110.0
2021-10-20 13:00:00,316.1,316.3,314.56,315.0,25913.0,316.1,316.3,314.56,315.0,25913.0
2021-10-20 14:00:00,314.87,315.71,314.8,315.52,18449.0,314.87,315.71,314.8,315.52,18449.0
2021-10-20 15:00:00,315.49,316.12,315.19,315.51,68774.0,315.49,316.12,315.19,315.51,68774.0
2021-10-21 09:30:00,315.7,317.17,314.21,316.7,48564.0,315.7,317.17,314.21,316.7,48564.0
2021-10-21 10:00:00,316.9,319.83,316.9,319.52,33021.0,316.9,319.83,316.9,319.52,33021.0
2021-10-21 11:00:00,319.57,320.83,319.56,320.83,23766.0,319.57,320.83,319.56,320.83,23766.0
2021-10-21 12:00:00,321.03,322.02,321.03,321.88,19805.0,321.03,322.02,321.03,321.88,19805.0
2021-10-21 13:00:00,321.86,322.22,321.57,321.65,19769.0,321.86,322.22,321.57,321.65,19769.0
2021-10-21 14:00:00,321.76,321.9,320.29,320.57,12605.0,321.76,321.9,320.29,320.57,12605.0
2021-10-21 15:00:00,320.71,321.56,320.38,321.02,59621.0,320.71,321.56,320.38,321.02,59621.0
2021-10-22 09:30:00,322.05,326.23,321.08,326.1,32451.0,322.05,326.23,321.08,326.1,32451.0
2021-10-22 10:00:00,326.11,326.94,324.83,325.7,27411.0,326.11,326.94,324.83,325.7,27411.0
2021-10-22 11:00:00,325.7,326.07,322.22,323.58,26689.0,325.7,326.07,322.22,323.58,26689.0
2021-10-22 12:00:00,323.48,324.84,323.14,323.7,24351.0,323.48,324.84,323.14,323.7,24351.0
2021-10-22 13:00:00,323.7,324.0,322.4,322.4,17447.0,323.7,324.0,322.4,322.4,17447.0
2021-10-22 14:00:00,322.41,323.72,322.41,322.59,10580.0,322.41,323.72,322.41,322.59,10580.0
2021-10-22 15:00:00,322.45,322.51,320.5,320.82,96482.0,322.45,322.51,320.5,320.82,96482.0
2021-10-25 09:30:00,321.5,323.67,321.13,322.54,17084.0,321.5,323.67,321.13,322.54,17084.0
2021-10-25 10:00:00,322.87,323.74,321.18,323.35,14926.0,322.87,323.74,321.18,323.35,14926.0
2021-10-25 11:00:00,323.43,325.26,323.43,325.09,26160.0,323.43,325.26,323.43,325.09,26160.0
2021-10-25 12:00:00,325.1,325.42,324.32,324.69,14855.0,325.1,325.42,324.32,324.69,14855.0
2021-10-25 13:00:00,324.69,325.18,324.22,324.57,20291.0,324.69,325.18,324.22,324.57,20291.0
2021-10-25 14:00:00,324.44,325.41,323.96,325.22,25168.0,324.44,325.41,323.96,325.22,25168.0
2021-10-25 15:00:00,325.18,325.41,323.28,323.84,67836.0,325.18,325.41,323.28,323.84,67836.0
2021-10-26 09:30:00,326.0,328.54,325.55,325.95,34742.0,326.0,328.54,325.55,325.95,34742.0
2021-10-26 10:00:00,325.93,328.04,325.93,327.01,18257.0,325.93,328.04,325.93,327.01,18257.0
2021-10-26 11:00:00,327.27,330.76,326.5,329.73,66521.0,327.27,330.76,326.5,329.73,66521.0
2021-10-26 12:00:00,329.77,332.4,329.43,330.56,62355.0,329.77,332.4,329.43,330.56,62355.0
2021-10-26 13:00:00,330.44,332.3,330.28,331.17,25794.0,330.44,332.3,330.28,331.17,25794.0
2021-10-26 14:00:00,331.24,331.66,329.7,330.31,16750.0,331.24,331.66,329.7,330.31,16750.0
2021-10-26 15:00:00,330.49,330.69,327.82,327.86,79387.0,330.49,330.69,327.82,327.86,79387.0
2021-10-27 09:30:00,327.47,328.56,325.81,327.42,25949.0,327.47,328.56,325.81,327.42,25949.0
2021-10-27 10:00:00,327.59,327.59,321.25,321.25,42002.0,327.59,327.59,321.25,321.25,42002.0
2021-10-27 11:00:00,321.29,323.14,320.66,323.04,52502.0,321.29,323.14,320.66,323.04,52502.0
2021-10-27 12:00:00,322.82,323.08,321.12,321.79,37200.0,322.82,323.08,321.12,321.79,37200.0
2021-10-27 13:00:00,321.8,323.55,321.71,321.84,63457.0,321.8,323.55,321.71,321.84,63457.0
2021-10-27 14:00:00,321.91,322.85,321.53,321.62,43840.0,321.91,322.85,321.53,321.62,43840.0
2021-10-27 15:00:00,321.59,321.64,318.86,318.97,112753.0,321.59,321.64,318.86,318.97,112753.0
2021-10-28 09:30:00,320.94,324.49,320.55,324.08,28499.0,320.94,324.49,320.55,324.08,28499.0
2021-10-28 10:00:00,324.33,325.6,323.06,324.05,26410.0,324.33,325.6,323.06,324.05,26410.0
2021-10-28 11:00:00,324.14,325.4,323.63,324.62,23720.0,324.14,325.4,323.63,324.62,23720.0
2021-10-28 12:00:00,324.83,326.09,324.61,324.61,21721.0,324.83,326.09,324.61,324.61,21721.0
2021-10-28 13:00:00,324.87,326.02,324.66,325.6,20289.0,324.87,326.02,324.66,325.6,20289.0
2021-10-28 14:00:00,325.64,326.59,325.63,326.27,26385.0,325.64,326.59,325.63,326.27,26385.0
2021-10-28 15:00:00,326.23,327.08,325.03,327.01,54395.0,326.23,327.08,325.03,327.01,54395.0
2021-10-29 09:30:00,325.63,328.77,325.39,328.62,30473.0,325.63,328.77,325.39,328.62,30473.0
2021-10-29 10:00:00,328.53,331.88,327.55,330.93,31155.0,328.53,331.88,327.55,330.93,31155.0
2021-10-29 11:00:00,331.03,331.67,330.41,331.56,16414.0,331.03,331.67,330.41,331.56,16414.0
2021-10-29 12:00:00,331.51,333.39,331.34,332.91,17506.0,331.51,333.39,331.34,332.91,17506.0
2021-10-29 13:00:00,332.99,333.57,332.75,333.13,16391.0,332.99,333.57,332.75,333.13,16391.0
2021-10-29 14:00:00,333.13,333.64,332.31,332.93,20230.0,333.13,333.64,332.31,332.93,20230.0
2021-10-29 15:00:00,332.84,333.59,332.32,333.2,65146.0,332.84,333.59,332.32,333.2,65146.0
2021-11-01 09:30:00,333.45,335.73,333.45,335.18,36033.0,333.45,335.73,333.45,335.18,36033.0
2021-11-01 10:00:00,334.42,334.44,331.92,332.57,20179.0,334.42,334.44,331.92,332.57,20179.0
2021-11-01 11:00:00,332.55,333.42,332.41,333.4,23375.0,332.55,333.42,332.41,333.4,23375.0
2021-11-01 12:00:00,333.45,333.83,331.75,331.8,32365.0,333.45,333.83,331.75,331.8,32365.0
2021-11-01 13:00:00,331.8,331.84,329.91,330.19,17777.0,331.8,331.84,329.91,330.19,17777.0
2021-11-01 14:00:00,330.29,330.53,329.32,329.32,28470.0,330.29,330.53,329.32,329.32,28470.0
2021-11-01 15:00:00,329.3,330.07,329.3,329.83,65120.0,329.3,330.07,329.3,329.83,65120.0
2021-11-02 09:30:00,330.91,334.6,329.83,333.52,65002.0,330.91,334.6,329.83,333.52,65002.0
2021-11-02 10:00:00,333.17,334.09,330.91,332.91,23432.0,333.17,334.09,330.91,332.91,23432.0
2021-11-02 11:00:00,332.89,333.35,331.34,332.37,20353.0,332.89,333.35,331.34,332.37,20353.0
2021-11-02 12:00:00,332.42,333.42,332.03,333.13,23751.0,332.42,333.42,332.03,333.13,23751.0
2021-11-02 13:00:00,333.08,333.1,331.79,333.08,15724.0,333.08,333.1,331.79,333.08,15724.0
2021-11-02 14:00:00,333.03,333.03,331.75,332.77,19419.0,333.03,333.03,331.75,332.77,19419.0
2021-11-02 15:00:00,332.76,333.43,332.31,333.19,52645.0,332.76,333.43,332.31,333.19,52645.0
2021-11-03 09:30:00,333.3,333.3,329.79,330.12,22376.0,333.3,333.3,329.79,330.12,22376.0
2021-11-03 10:00:00,330.13,330.69,329.18,329.87,25017.0,330.13,330.69,329.18,329.87,25017.0
2021-11-03 11:00:00,329.99,330.78,328.27,330.36,13950.0,329.99,330.78,328.27,330.36,13950.0
2021-11-03 12:00:00,330.39,330.88,329.98,330.41,10444.0,330.39,330.88,329.98,330.41,10444.0
2021-11-03 13:00:00,330.45,331.35,330.32,331.35,9052.0,330.45,331.35,330.32,331.35,9052.0
2021-11-03 14:00:00,331.3,333.81,331.1,333.33,22615.0,331.3,333.81,331.1,333.33,22615.0
2021-11-03 15:00:00,333.6,334.04,333.06,333.53,39549.0,333.6,334.04,333.06,333.53,39549.0
2021-11-04 09:30:00,333.84,336.87,331.37,336.87,20831.0,333.84,336.87,331.37,336.87,20831.0
2021-11-04 10:00:00,336.96,340.35,336.84,340.24,95090.0,336.96,340.35,336.84,340.24,95090.0
2021-11-04 11:00:00,340.21,341.24,339.39,341.06,51274.0,340.21,341.24,339.39,341.06,51274.0
2021-11-04 12:00:00,341.01,341.24,339.58,339.99,33292.0,341.01,341.24,339.58,339.99,33292.0
2021-11-04 13:00:00,340.07,341.85,339.88,341.71,29768.0,340.07,341.85,339.88,341.71,29768.0
2021-11-04 14:00:00,341.71,341.71,340.42,340.42,23019.0,341.71,341.71,340.42,340.42,23019.0
2021-11-04 15:00:00,340.34,341.81,340.29,341.81,61403.0,340.34,341.81,340.29,341.81,61403.0
2021-11-05 09:30:00,343.37,345.12,340.81,342.15,27731.0,343.37,345.12,340.81,342.15,27731.0
2021-11-05 10:00:00,342.09,342.82,340.94,342.82,23002.0,342.09,342.82,340.94,342.82,23002.0
2021-11-05 11:00:00,342.9,343.93,341.97,343.79,23738.0,342.9,343.93,341.97,343.79,23738.0
2021-11-05 12:00:00,343.69,343.69,341.94,342.25,12016.0,343.69,343.69,341.94,342.25,12016.0
2021-11-05 13:00:00,342.65,343.09,340.52,341.32,36648.0,342.65,343.09,340.52,341.32,36648.0
2021-11-05 14:00:00,341.45,342.15,341.35,341.64,22421.0,341.45,342.15,341.35,341.64,22421.0
2021-11-05 15:00:00,341.61,342.14,340.51,340.73,51081.0,341.61,342.14,340.51,340.73,51081.0
2021-11-08 09:30:00,341.74,342.3,338.61,340.25,24288.0,341.74,342.3,338.61,340.25,24288.0
2021-11-08 10:00:00,340.08,343.07,339.93,342.48,23057.0,340.08,343.07,339.93,342.48,23057.0
2021-11-08 11:00:00,342.44,343.32,341.22,341.65,28883.0,342.44,343.32,341.22,341.65,28883.0
2021-11-08 12:00:00,341.86,342.77,341.42,342.75,15767.0,341.86,342.77,341.42,342.75,15767.0
2021-11-08 13:00:00,342.82,343.7,342.73,343.32,8658.0,342.82,343.7,342.73,343.32,8658.0
2021-11-08 14:00:00,343.26,344.12,343.03,343.43,17352.0,343.26,344.12,343.03,343.43,17352.0
2021-11-08 15:00:00,343.4,343.47,341.96,343.01,35968.0,343.4,343.47,341.96,343.01,35968.0
2021-11-09 09:30:00,343.48,346.87,342.99,343.41,65199.0,343.48,346.87,342.99,343.41,65199.0
2021-11-09 10:00:00,343.37,344.71,341.91,343.88,60664.0,343.37,344.71,341.91,343.88,60664.0
2021-11-09 11:00:00,344.0,345.99,342.84,345.34,32953.0,344.0,345.99,342.84,345.34,32953.0
2021-11-09 12:00:00,345.12,346.57,344.68,346.04,17557.0,345.12,346.57,344.68,346.04,17557.0
2021-11-09 13:00:00,346.07,346.32,344.86,345.12,19599.0,346.07,346.32,344.86,345.12,19599.0
2021-11-09 14:00:00,345.15,346.7,345.14,346.5,19418.0,345.15,346.7,345.14,346.5,19418.0
2021-11-09 15:00:00,346.51,348.39,346.21,348.26,103857.0,346.51,348.39,346.21,348.26,103857.0
2021-11-10 09:30:00,347.01,348.85,345.58,346.54,50970.0,347.01,348.85,345.58,346.54,50970.0
2021-11-10 10:00:00,346.24,347.98,344.0,344.0,32061.0,346.24,347.98,344.0,344.0,32061.0
2021-11-10 11:00:00,344.37,344.84,340.32,341.83,20840.0,344.37,344.84,340.32,341.83,20840.0
2021-11-10 12:00:00,341.62,342.5,341.08,342.36,20438.0,341.62,342.5,341.08,342.36,20438.0
2021-11-10 13:00:00,342.31,342.31,338.6,339.16,22820.0,342.31,342.31,338.6,339.16,22820.0
2021-11-10 14:00:00,338.9,339.47,337.02,337.32,26312.0,338.9,339.47,337.02,337.32,26312.0
2021-11-10 15:00:00,337.05,338.68,337.05,337.69,59749.0,337.05,338.68,337.05,337.69,59749.0
2021-11-11 09:30:00,341.18,344.02,340.89,342.85,32464.0,341.18,344.02,340.89,342.85,32464.0
2021-11-11 10:00:00,342.61,343.26,340.7,342.42,36435.0,342.61,343.26,340.7,342.42,36435.0
2021-11-11 11:00:00,342.46,342.5,340.73,340.85,31332.0,342.46,342.5,340.73,340.85,31332.0
2021-11-11 12:00:00,340.68,341.04,339.33,340.72,18086.0,340.68,341.04,339.33,340.72,18086.0
2021-11-11 13:00:00,340.61,341.12,340.26,340.86,10744.0,340.61,341.12,340.26,340.86,10744.0
2021-11-11 14:00:00,341.15,341.43,340.04,340.1,9545.0,341.15,341.43,340.04,340.1,9545.0
2021-11-11 15:00:00,340.02,340.58,339.31,340.49,30241.0,340.02,340.58,339.31,340.49,30241.0
2021-11-12 09:30:00,341.21,344.64,340.58,340.92,25014.0,341.21,344.64,340.58,340.92,25014.0
2021-11-12 10:00:00,340.86,343.3,340.34,343.3,24166.0,340.86,343.3,340.34,343.3,24166.0
2021-11-12 11:00:00,343.09,344.2,343.01,344.12,63903.0,343.09,344.2,343.01,344.12,63903.0
2021-11-12 12:00:00,344.06,344.55,343.67,344.01,15706.0,344.06,344.55,343.67,344.01,15706.0
2021-11-12 13:00:00,343.9,345.33,343.76,345.12,18380.0,343.9,345.33,343.76,345.12,18380.0
2021-11-12 14:00:00,345.01,346.72,344.92,346.57,26878.0,345.01,346.72,344.92,346.57,26878.0
2021-11-12 15:00:00,346.6,347.09,342.79,347.01,204643.0,346.6,347.09,342.79,347.01,204643.0
2021-11-15 09:30:00,349.36,349.36,343.32,345.31,27748.0,349.36,349.36,343.32,345.31,27748.0
2021-11-15 10:00:00,345.77,347.35,344.69,347.26,84792.0,345.77,347.35,344.69,347.26,84792.0
2021-11-15 11:00:00,347.25,347.94,345.36,345.57,16889.0,347.25,347.94,345.36,345.57,16889.0
2021-11-15 12:00:00,345.71,346.14,344.7,345.46,7699.0,345.71,346.14,344.7,345.46,7699.0
2021-11-15 13:00:00,345.35,345.83,345.15,345.38,11618.0,345.35,345.83,345.15,345.38,11618.0
2021-11-15 14:00:00,345.24,346.6,344.4,346.33,16680.0,345.24,346.6,344.4,346.33,16680.0
2021-11-15 15:00:00,346.44,346.5,344.97,345.94,54933.0,346.44,346.5,344.97,345.94,54933.0
2021-11-16 09:30:00,344.93,349.47,344.48,348.2,24412.0,344.93,349.47,344.48,348.2,24412.0
2021-11-16 10:00:00,348.23,349.12,347.72,349.12,19856.0,348.23,349.12,347.72,349.12,19856.0
2021-11-16 11:00:00,349.23,352.0,349.22,351.6,19093.0,349.23,352.0,349.22,351.6,19093.0
2021-11-16 12:00:00,351.53,353.33,350.95,352.73,14808.0,351.53,353.33,350.95,352.73,14808.0
2021-11-16 13:00:00,352.77,354.1,352.77,353.7,21660.0,352.77,354.1,352.77,353.7,21660.0
2021-11-16 14:00:00,353.82,354.63,353.5,354.19,13838.0,353.82,354.63,353.5,354.19,13838.0
2021-11-16 15:00:00,354.17,354.22,353.09,353.46,47138.0,354.17,354.22,353.09,353.46,47138.0
2021-11-17 09:30:00,355.0,355.64,350.67,352.59,27653.0,355.0,355.64,350.67,352.59,27653.0
2021-11-17 10:00:00,352.83,355.64,352.36,354.34,18965.0,352.83,355.64,352.36,354.34,18965.0
2021-11-17 11:00:00,354.34,356.04,353.79,356.03,11687.0,354.34,356.04,353.79,356.03,11687.0
2021-11-17 12:00:00,355.91,356.0,353.87,354.26,17453.0,355.91,356.0,353.87,354.26,17453.0
2021-11-17 13:00:00,354.19,355.97,353.96,355.32,10267.0,354.19,355.97,353.96,355.32,10267.0
2021-11-17 14:00:00,355.31,355.41,353.44,353.87,10924.0,355.31,355.41,353.44,353.87,10924.0
2021-11-17 15:00:00,354.05,354.16,353.39,354.01,29406.0,354.05,354.16,353.39,354.01,29406.0
2021-11-18 09:30:00,355.04,355.04,350.7,352.1,23698.0,355.04,355.04,350.7,352.1,23698.0
2021-11-18 10:00:00,352.67,352.91,350.22,351.92,20117.0,352.67,352.91,350.22,351.92,20117.0
2021-11-18 11:00:00,351.88,354.47,351.22,354.21,9562.0,351.88,354.47,351.22,354.21,9562.0
2021-11-18 12:00:00,354.17,354.38,352.02,352.42,14393.0,354.17,354.38,352.02,352.42,14393.0
2021-11-18 13:00:00,352.27,353.06,351.99,352.06,9494.0,352.27,353.06,351.99,352.06,9494.0
2021-11-18 14:00:00,351.87,352.43,351.15,351.71,12232.0,351.87,352.43,351.15,351.71,12232.0
2021-11-18 15:00:00,351.67,352.21,351.19,352.13,74557.0,351.67,352.21,351.19,352.13,74557.0
2021-11-19 09:30:00,354.82,358.49,354.82,357.99,63880.0,354.82,358.49,354.82,357.99,63880.0
2021-11-19 10:00:00,357.8,358.37,355.99,356.97,22112.0,357.8,358.37,355.99,356.97,22112.0
2021-11-19 11:00:00,357.1,358.04,356.02,357.43,21696.0,357.1,358.04,356.02,357.43,21696.0
2021-11-19 12:00:00,357.51,359.64,357.49,359.13,23422.0,357.51,359.64,357.49,359.13,23422.0
2021-11-19 13:00:00,359.03,359.3,357.08,357.72,19258.0,359.03,359.3,357.08,357.72,19258.0
2021-11-19 14:00:00,357.74,358.78,357.46,358.4,19847.0,357.74,358.78,357.46,358.4,19847.0
2021-11-19 15:00:00,358.34,358.83,356.82,358.18,83637.0,358.34,358.83,356.82,358.18,83637.0
2021-11-22 09:30:00,360.0,361.22,357.21,359.58,38390.0,360.0,361.22,357.21,359.58,38390.0
2021-11-22 10:00:00,359.78,360.66,356.85,357.71,28614.0,359.78,360.66,356.85,357.71,28614.0
2021-11-22 11:00:00,357.44,357.91,348.96,349.5,40998.0,357.44,357.91,348.96,349.5,40998.0
2021-11-22 12:00:00,350.75,351.03,347.54,350.21,27056.0,350.75,351.03,347.54,350.21,27056.0
2021-11-22 13:00:00,350.24,351.46,348.93,350.21,20286.0,350.24,351.46,348.93,350.21,20286.0
2021-11-22 14:00:00,350.57,353.4,350.57,352.33,34781.0,350.57,353.4,350.57,352.33,34781.0
2021-11-22 15:00:00,352.43,353.23,347.78,348.0,75175.0,352.43,353.23,347.78,348.0,75175.0
2021-11-23 09:30:00,346.45,351.87,344.87,350.79,38751.0,346.45,351.87,344.87,350.79,38751.0
2021-11-23 10:00:00,350.47,350.79,340.25,340.5,46913.0,350.47,350.79,340.25,340.5,46913.0
2021-11-23 11:00:00,340.85,345.09,339.0,341.55,30066.0,340.85,345.09,339.0,341.55,30066.0
2021-11-23 12:00:00,341.4,342.04,339.82,339.82,21468.0,341.4,342.04,339.82,339.82,21468.0
2021-11-23 13:00:00,339.79,342.48,339.29,341.59,16450.0,339.79,342.48,339.29,341.59,16450.0
2021-11-23 14:00:00,342.02,343.3,339.52,342.92,17631.0,342.02,343.3,339.52,342.92,17631.0
2021-11-23 15:00:00,342.99,344.91,342.74,344.7,68456.0,342.99,344.91,342.74,344.7,68456.0
2021-11-24 09:30:00,341.23,342.37,337.02,341.29,27100.0,341.23,342.37,337.02,341.29,27100.0
2021-11-24 10:00:00,341.04,343.16,338.79,340.27,79423.0,341.04,343.16,338.79,340.27,79423.0
2021-11-24 11:00:00,340.11,344.33,338.9,343.35,46609.0,340.11,344.33,338.9,343.35,46609.0
2021-11-24 12:00:00,343.72,345.19,343.43,344.73,26933.0,343.72,345.19,343.43,344.73,26933.0
2021-11-24 13:00:00,344.63,345.78,344.5,345.44,12628.0,344.63,345.78,344.5,345.44,12628.0
2021-11-24 14:00:00,345.88,346.91,344.12,346.6,11869.0,345.88,346.91,344.12,346.6,11869.0
2021-11-24 15:00:00,346.3,349.65,346.3,349.36,79308.0,346.3,349.65,346.3,349.36,79308.0
2021-11-26 09:30:00,348.59,353.87,348.37,351.84,32525.0,348.59,353.87,348.37,351.84,32525.0
2021-11-26 10:00:00,350.9,351.28,346.66,347.72,20864.0,350.9,351.28,346.66,347.72,20864.0
2021-11-26 11:00:00,347.84,348.59,343.29,344.32,19307.0,347.84,348.59,343.29,344.32,19307.0
2021-11-26 12:00:00,343.62,345.98,340.12,342.25,79858.0,343.62,345.98,340.12,342.25,79858.0
2021-11-29 09:30:00,349.75,351.22,347.73,349.86,37745.0,349.75,351.22,347.73,349.86,37745.0
2021-11-29 10:00:00,349.9,350.58,346.57,348.3,44472.0,349.9,350.58,346.57,348.3,44472.0
2021-11-29 11:00:00,348.18,352.98,348.18,352.1,36547.0,348.18,352.98,348.18,352.1,36547.0
2021-11-29 12:00:00,352.04,354.83,352.03,354.56,25328.0,352.04,354.83,352.03,354.56,25328.0
2021-11-29 13:00:00,354.84,355.95,354.46,355.92,16628.0,354.84,355.95,354.46,355.92,16628.0
2021-11-29 14:00:00,355.72,357.26,355.19,355.93,19298.0,355.72,357.26,355.19,355.93,19298.0
2021-11-29 15:00:00,356.01,357.58,355.39,355.87,73479.0,356.01,357.58,355.39,355.87,73479.0
2021-11-30 09:30:00,355.99,355.99,351.43,354.63,44098.0,355.99,355.99,351.43,354.63,44098.0
2021-11-30 10:00:00,354.52,354.62,345.37,345.37,57807.0,354.52,354.62,345.37,345.37,57807.0
2021-11-30 11:00:00,345.18,347.19,343.82,344.51,37894.0,345.18,347.19,343.82,344.51,37894.0
2021-11-30 12:00:00,344.41,344.54,342.75,342.84,25212.0,344.41,344.54,342.75,342.84,25212.0
2021-11-30 13:00:00,343.17,344.71,342.98,344.71,47392.0,343.17,344.71,342.98,344.71,47392.0
2021-11-30 14:00:00,344.7,344.7,341.48,342.01,18614.0,344.7,344.7,341.48,342.01,18614.0
2021-11-30 15:00:00,341.96,342.91,340.51,340.82,149476.0,341.96,342.91,340.51,340.82,149476.0
2021-12-01 09:30:00,345.07,347.3,341.3,345.48,54499.0,345.07,347.3,341.3,345.48,54499.0
2021-12-01 10:00:00,345.48,348.5,343.43,346.08,58701.0,345.48,348.5,343.43,346.08,58701.0
2021-12-01 11:00:00,346.14,348.1,344.99,346.06,83157.0,346.14,348.1,344.99,346.06,83157.0
2021-12-01 12:00:00,346.19,347.61,343.06,343.08,42988.0,346.19,347.61,343.06,343.08,42988.0
2021-12-01 13:00:00,343.58,344.48,340.61,343.2,40013.0,343.58,344.48,340.61,343.2,40013.0
2021-12-01 14:00:00,342.91,343.26,340.02,340.63,80630.0,342.91,343.26,340.02,340.63,80630.0
2021-12-01 15:00:00,340.87,340.87,334.1,334.1,186220.0,340.87,340.87,334.1,334.1,186220.0
2021-12-02 09:30:00,354.8,365.39,345.1,362.15,217916.0,354.8,365.39,345.1,362.15,217916.0
2021-12-02 10:00:00,362.61,364.27,348.82,354.85,109290.0,362.61,364.27,348.82,354.85,109290.0
2021-12-02 11:00:00,354.77,357.27,347.6,350.05,113345.0,354.77,357.27,347.6,350.05,113345.0
2021-12-02 12:00:00,350.1,352.53,348.31,349.16,88371.0,350.1,352.53,348.31,349.16,88371.0
2021-12-02 13:00:00,349.0,352.49,348.44,351.52,64114.0,349.0,352.49,348.44,351.52,64114.0
2021-12-02 14:00:00,351.67,351.86,348.6,349.93,80052.0,351.67,351.86,348.6,349.93,80052.0
2021-12-02 15:00:00,350.0,350.72,348.72,349.73,219351.0,350.0,350.72,348.72,349.73,219351.0
2021-12-03 09:30:00,350.2,352.14,344.63,346.77,54119.0,350.2,352.14,344.63,346.77,54119.0
2021-12-03 10:00:00,346.77,347.52,341.02,342.06,58117.0,346.77,347.52,341.02,342.06,58117.0
2021-12-03 11:00:00,342.23,343.6,339.17,341.19,38589.0,342.23,343.6,339.17,341.19,38589.0
2021-12-03 12:00:00,340.79,344.83,340.44,343.39,24453.0,340.79,344.83,340.44,343.39,24453.0
2021-12-03 13:00:00,343.29,344.27,339.09,340.0,32994.0,343.29,344.27,339.09,340.0,32994.0
2021-12-03 14:00:00,339.83,342.66,339.23,342.01,29546.0,339.83,342.66,339.23,342.01,29546.0
2021-12-03 15:00:00,341.71,345.31,340.05,344.79,115553.0,341.71,345.31,340.05,344.79,115553.0
2021-12-06 09:30:00,344.47,344.47,336.59,337.42,30337.0,344.47,344.47,336.59,337.42,30337.0
2021-12-06 10:00:00,336.9,343.97,334.11,342.52,39493.0,336.9,343.97,334.11,342.52,39493.0
2021-12-06 11:00:00,342.24,344.22,341.16,341.69,27639.0,342.24,344.22,341.16,341.69,27639.0
2021-12-06 12:00:00,342.0,343.1,340.69,342.73,39664.0,342.0,343.1,340.69,342.73,39664.0
2021-12-06 13:00:00,342.84,344.56,342.33,343.05,41850.0,342.84,344.56,342.33,343.05,41850.0
2021-12-06 14:00:00,343.48,345.64,342.51,344.13,41589.0,343.48,345.64,342.51,344.13,41589.0
2021-12-06 15:00:00,344.43,346.47,343.67,345.34,140968.0,344.43,346.47,343.67,345.34,140968.0
2021-12-07 09:30:00,351.69,356.56,351.69,353.62,111373.0,351.69,356.56,351.69,353.62,111373.0
2021-12-07 10:00:00,353.42,359.57,352.43,357.75,84754.0,353.42,359.57,352.43,357.75,84754.0
2021-12-07 11:00:00,358.31,359.64,357.29,359.0,68553.0,358.31,359.64,357.29,359.0,68553.0
2021-12-07 12:00:00,358.96,359.24,356.55,357.84,30768.0,358.96,359.24,356.55,357.84,30768.0
2021-12-07 13:00:00,357.78,357.78,356.06,357.38,35512.0,357.78,357.78,356.06,357.38,35512.0
2021-12-07 14:00:00,357.4,357.4,356.0,356.37,34023.0,357.4,357.4,356.0,356.37,34023.0
2021-12-07 15:00:00,356.25,356.92,354.88,356.4,122151.0,356.25,356.92,354.88,356.4,122151.0
2021-12-08 09:30:00,357.44,359.01,353.2,357.24,21016.0,357.44,359.01,353.2,357.24,21016.0
2021-12-08 10:00:00,357.4,361.45,357.4,361.06,35964.0,357.4,361.45,357.4,361.06,35964.0
2021-12-08 11:00:00,361.28,363.7,360.66,363.26,28799.0,361.28,363.7,360.66,363.26,28799.0
2021-12-08 12:00:00,363.06,364.4,363.0,363.69,26108.0,363.06,364.4,363.0,363.69,26108.0
2021-12-08 13:00:00,363.99,364.6,363.36,363.64,29592.0,363.99,364.6,363.36,363.64,29592.0
2021-12-08 14:00:00,363.79,363.92,362.57,363.58,16890.0,363.79,363.92,362.57,363.58,16890.0
2021-12-08 15:00:00,363.33,365.16,363.07,364.59,79570.0,363.33,365.16,363.07,364.59,79570.0
2021-12-09 09:30:00,361.55,364.61,360.78,362.88,48556.0,361.55,364.61,360.78,362.88,48556.0
2021-12-09 10:00:00,362.37,363.17,360.12,360.68,30116.0,362.37,363.17,360.12,360.68,30116.0
2021-12-09 11:00:00,360.91,363.78,359.73,361.37,17124.0,360.91,363.78,359.73,361.37,17124.0
2021-12-09 12:00:00,361.35,361.41,359.47,360.61,12113.0,361.35,361.41,359.47,360.61,12113.0
2021-12-09 13:00:00,360.42,360.42,357.31,358.87,25831.0,360.42,360.42,357.31,358.87,25831.0
2021-12-09 14:00:00,358.69,359.43,357.03,357.41,19633.0,358.69,359.43,357.03,357.41,19633.0
2021-12-09 15:00:00,357.4,358.0,354.26,354.41,75206.0,357.4,358.0,354.26,354.41,75206.0
2021-12-10 09:30:00,358.68,361.1,355.85,356.92,29017.0,358.68,361.1,355.85,356.92,29017.0
2021-12-10 10:00:00,357.75,361.31,357.2,358.33,41143.0,357.75,361.31,357.2,358.33,41143.0
2021-12-10 11:00:00,358.32,359.65,355.76,358.81,28777.0,358.32,359.65,355.76,358.81,28777.0
2021-12-10 12:00:00,358.7,359.65,357.35,358.88,19531.0,358.7,359.65,357.35,358.88,19531.0
2021-12-10 13:00:00,358.78,359.4,357.97,359.17,15403.0,358.78,359.4,357.97,359.17,15403.0
2021-12-10 14:00:00,359.15,360.24,358.7,359.33,29961.0,359.15,360.24,358.7,359.33,29961.0
2021-12-10 15:00:00,359.37,362.78,358.99,362.36,132783.0,359.37,362.78,358.99,362.36,132783.0
2021-12-13 09:30:00,362.59,365.18,360.97,364.17,37250.0,362.59,365.18,360.97,364.17,37250.0
2021-12-13 10:00:00,363.94,365.01,361.15,363.31,27669.0,363.94,365.01,361.15,363.31,27669.0
2021-12-13 11:00:00,363.25,363.88,360.76,361.5,28056.0,363.25,363.88,360.76,361.5,28056.0
2021-12-13 12:00:00,361.36,362.88,360.57,361.74,28858.0,361.36,362.88,360.57,361.74,28858.0
2021-12-13 13:00:00,361.61,362.46,360.87,362.07,12600.0,361.61,362.46,360.87,362.07,12600.0
2021-12-13 14:00:00,362.09,362.78,361.34,362.63,19595.0,362.09,362.78,361.34,362.63,19595.0
2021-12-13 15:00:00,362.67,363.95,361.89,362.25,101075.0,362.67,363.95,361.89,362.25,101075.0
2021-12-14 09:30:00,354.97,357.88,351.66,352.55,45764.0,354.97,357.88,351.66,352.55,45764.0
2021-12-14 10:00:00,352.01,352.67,347.01,347.82,53506.0,352.01,352.67,347.01,347.82,53506.0
2021-12-14 11:00:00,347.79,347.79,345.11,346.9,47302.0,347.79,347.79,345.11,346.9,47302.0
2021-12-14 12:00:00,346.56,347.35,344.07,345.05,36078.0,346.56,347.35,344.07,345.05,36078.0
2021-12-14 13:00:00,344.95,346.17,342.33,342.71,28518.0,344.95,346.17,342.33,342.71,28518.0
2021-12-14 14:00:00,342.67,345.55,341.93,344.9,27725.0,342.67,345.55,341.93,344.9,27725.0
2021-12-14 15:00:00,345.25,347.95,344.53,345.95,152025.0,345.25,347.95,344.53,345.95,152025.0
2021-12-15 09:30:00,347.02,352.0,346.5,347.06,90339.0,347.02,352.0,346.5,347.06,90339.0
2021-12-15 10:00:00,346.9,351.23,346.87,349.87,140302.0,346.9,351.23,346.87,349.87,140302.0
2021-12-15 11:00:00,349.89,350.61,345.87,347.23,125070.0,349.89,350.61,345.87,347.23,125070.0
2021-12-15 12:00:00,347.07,349.25,346.32,346.32,101753.0,347.07,349.25,346.32,346.32,101753.0
2021-12-15 13:00:00,346.74,349.06,346.32,349.06,22231.0,346.74,349.06,346.32,349.06,22231.0
2021-12-15 14:00:00,348.79,354.31,346.27,353.96,113800.0,348.79,354.31,346.27,353.96,113800.0
2021-12-15 15:00:00,354.05,362.0,353.77,361.31,138299.0,354.05,362.0,353.77,361.31,138299.0
2021-12-16 09:30:00,362.54,365.84,359.97,365.22,64522.0,362.54,365.84,359.97,365.22,64522.0
2021-12-16 10:00:00,364.15,364.71,360.54,361.52,63067.0,364.15,364.71,360.54,361.52,63067.0
2021-12-16 11:00:00,361.62,364.0,356.67,357.24,102366.0,361.62,364.0,356.67,357.24,102366.0
2021-12-16 12:00:00,357.45,358.09,354.91,355.04,36677.0,357.45,358.09,354.91,355.04,36677.0
2021-12-16 13:00:00,355.16,357.18,354.55,355.62,21453.0,355.16,357.18,354.55,355.62,21453.0
2021-12-16 14:00:00,355.23,355.76,351.8,352.87,29753.0,355.23,355.76,351.8,352.87,29753.0
2021-12-16 15:00:00,352.96,355.64,352.33,352.9,99353.0,352.96,355.64,352.33,352.9,99353.0
2021-12-17 09:30:00,346.72,353.02,345.79,351.45,193551.0,346.72,353.02,345.79,351.45,193551.0
2021-12-17 10:00:00,351.24,354.19,346.75,353.61,50909.0,351.24,354.19,346.75,353.61,50909.0
2021-12-17 11:00:00,353.0,355.0,347.65,348.64,49954.0,353.0,355.0,347.65,348.64,49954.0
2021-12-17 12:00:00,348.84,351.44,347.29,349.5,40038.0,348.84,351.44,347.29,349.5,40038.0
2021-12-17 13:00:00,349.27,351.71,349.18,350.62,30630.0,349.27,351.71,349.18,350.62,30630.0
2021-12-17 14:00:00,350.42,351.31,348.64,351.19,44474.0,350.42,351.31,348.64,351.19,44474.0
2021-12-17 15:00:00,350.56,352.23,342.2,347.97,303902.0,350.56,352.23,342.2,347.97,303902.0
2021-12-20 09:30:00,341.98,346.57,340.0,345.02,38191.0,341.98,346.57,340.0,345.02,38191.0
2021-12-20 10:00:00,343.62,345.08,341.4,342.01,38916.0,343.62,345.08,341.4,342.01,38916.0
2021-12-20 11:00:00,341.73,345.4,340.23,345.4,31434.0,341.73,345.4,340.23,345.4,31434.0
2021-12-20 12:00:00,345.32,345.94,343.06,343.06,28040.0,345.32,345.94,343.06,343.06,28040.0
2021-12-20 13:00:00,343.07,344.91,342.46,343.82,41450.0,343.07,344.91,342.46,343.82,41450.0
2021-12-20 14:00:00,343.78,345.76,343.45,345.06,44823.0,343.78,345.76,343.45,345.06,44823.0
2021-12-20 15:00:00,345.19,346.93,344.99,346.46,88168.0,345.19,346.93,344.99,346.46,88168.0
2021-12-21 09:30:00,349.17,352.12,347.71,348.07,32004.0,349.17,352.12,347.71,348.07,32004.0
2021-12-21 10:00:00,347.6,349.25,344.57,345.88,72640.0,347.6,349.25,344.57,345.88,72640.0
2021-12-21 11:00:00,345.79,354.0,345.37,353.24,116515.0,345.79,354.0,345.37,353.24,116515.0
2021-12-21 12:00:00,353.86,356.47,353.19,356.1,40154.0,353.86,356.47,353.19,356.1,40154.0
2021-12-21 13:00:00,355.69,358.32,354.86,358.08,27525.0,355.69,358.32,354.86,358.08,27525.0
2021-12-21 14:00:00,358.23,359.44,357.9,359.44,32879.0,358.23,359.44,357.9,359.44,32879.0
2021-12-21 15:00:00,359.41,359.75,357.25,359.29,69013.0,359.41,359.75,357.25,359.29,69013.0
2021-12-22 09:30:00,359.07,363.62,358.03,361.76,20961.0,359.07,363.62,358.03,361.76,20961.0
2021-12-22 10:00:00,362.05,364.0,359.78,363.56,42438.0,362.05,364.0,359.78,363.56,42438.0
2021-12-22 11:00:00,363.39,365.24,362.51,365.1,34419.0,363.39,365.24,362.51,365.1,34419.0
2021-12-22 12:00:00,365.11,365.33,363.81,364.31,21259.0,365.11,365.33,363.81,364.31,21259.0
2021-12-22 13:00:00,364.13,364.55,362.49,363.62,30396.0,364.13,364.55,362.49,363.62,30396.0
2021-12-22 14:00:00,363.48,364.47,362.6,364.47,18885.0,363.48,364.47,362.6,364.47,18885.0
2021-12-22 15:00:00,364.41,365.22,362.99,364.83,65997.0,364.41,365.22,362.99,364.83,65997.0
2021-12-23 09:30:00,364.37,368.89,363.77,367.0,34828.0,364.37,368.89,363.77,367.0,34828.0
2021-12-23 10:00:00,367.06,367.06,364.41,364.62,43722.0,367.06,367.06,364.41,364.62,43722.0
2021-12-23 11:00:00,364.63,367.46,363.74,367.42,28194.0,364.63,367.46,363.74,367.42,28194.0
2021-12-23 12:00:00,367.38,367.87,366.58,367.39,12603.0,367.38,367.87,366.58,367.39,12603.0
2021-12-23 13:00:00,367.52,368.31,366.34,368.31,14780.0,367.52,368.31,366.34,368.31,14780.0
2021-12-23 14:00:00,368.34,368.86,368.17,368.86,16092.0,368.34,368.86,368.17,368.86,16092.0
2021-12-23 15:00:00,368.75,368.75,366.14,366.4,40048.0,368.75,368.75,366.14,366.4,40048.0
2021-12-27 09:30:00,367.85,371.72,367.85,371.71,59707.0,367.85,371.72,367.85,371.71,59707.0
2021-12-27 10:00:00,371.5,374.12,371.5,373.5,43413.0,371.5,374.12,371.5,373.5,43413.0
2021-12-27 11:00:00,373.39,375.05,370.93,373.03,96224.0,373.39,375.05,370.93,373.03,96224.0
2021-12-27 12:00:00,373.07,374.19,373.02,373.04,18289.0,373.07,374.19,373.02,373.04,18289.0
2021-12-27 13:00:00,372.9,374.16,372.65,373.38,25001.0,372.9,374.16,372.65,373.38,25001.0
2021-12-27 14:00:00,373.38,374.82,372.57,374.33,113967.0,373.38,374.82,372.57,374.33,113967.0
2021-12-27 15:00:00,374.26,375.72,373.11,375.6,151596.0,374.26,375.72,373.11,375.6,151596.0
2021-12-28 09:30:00,376.92,377.6,371.65,373.24,37813.0,376.92,377.6,371.65,373.24,37813.0
2021-12-28 10:00:00,373.25,374.48,371.55,372.97,60718.0,373.25,374.48,371.55,372.97,60718.0
2021-12-28 11:00:00,373.29,373.38,370.72,372.9,29875.0,373.29,373.38,370.72,372.9,29875.0
2021-12-28 12:00:00,372.97,373.1,370.16,370.81,13343.0,372.97,373.1,370.16,370.81,13343.0
2021-12-28 13:00:00,370.99,371.49,370.45,371.19,13445.0,370.99,371.49,370.45,371.19,13445.0
2021-12-28 14:00:00,371.22,371.53,369.98,371.2,15225.0,371.22,371.53,369.98,371.2,15225.0
2021-12-28 15:00:00,371.22,372.59,371.08,372.15,75887.0,371.22,372.59,371.08,372.15,75887.0
2021-12-29 09:30:00,372.05,373.48,370.01,371.87,15835.0,372.05,373.48,370.01,371.87,15835.0
2021-12-29 10:00:00,371.56,372.0,368.37,370.0,78557.0,371.56,372.0,368.37,370.0,78557.0
2021-12-29 11:00:00,370.0,370.5,369.64,370.03,26473.0,370.0,370.5,369.64,370.03,26473.0
2021-12-29 12:00:00,369.94,370.33,369.45,370.14,7093.0,369.94,370.33,369.45,370.14,7093.0
2021-12-29 13:00:00,370.19,371.44,369.96,371.44,41174.0,370.19,371.44,369.96,371.44,41174.0
2021-12-29 14:00:00,371.47,371.47,370.25,370.62,30316.0,371.47,371.47,370.25,370.62,30316.0
2021-12-29 15:00:00,370.74,374.48,370.52,373.45,56112.0,370.74,374.48,370.52,373.45,56112.0
2021-12-30 09:30:00,374.16,375.0,371.16,373.22,19159.0,374.16,375.0,371.16,373.22,19159.0
2021-12-30 10:00:00,372.81,373.44,372.54,372.71,18037.0,372.81,373.44,372.54,372.71,18037.0
2021-12-30 11:00:00,372.55,373.19,372.01,372.97,14069.0,372.55,373.19,372.01,372.97,14069.0
2021-12-30 12:00:00,373.37,374.17,372.58,373.65,37499.0,373.37,374.17,372.58,373.65,37499.0
2021-12-30 13:00:00,373.68,373.96,373.06,373.7,10456.0,373.68,373.96,373.06,373.7,10456.0
2021-12-30 14:00:00,373.49,373.5,372.66,373.05,24043.0,373.49,373.5,372.66,373.05,24043.0
2021-12-30 15:00:00,372.93,373.0,370.19,370.81,50661.0,372.93,373.0,370.19,370.81,50661.0
2021-12-31 09:30:00,370.48,370.48,367.03,367.7,65604.0,370.48,370.48,367.03,367.7,65604.0
2021-12-31 10:00:00,367.7,370.01,367.24,369.33,36802.0,367.7,370.01,367.24,369.33,36802.0
2021-12-31 11:00:00,369.05,370.01,368.5,369.9,22374.0,369.05,370.01,368.5,369.9,22374.0
2021-12-31 12:00:00,369.58,370.27,369.44,369.86,28830.0,369.58,370.27,369.44,369.86,28830.0
2021-12-31 13:00:00,370.01,370.05,369.42,369.79,28236.0,370.01,370.05,369.42,369.79,28236.0
2021-12-31 14:00:00,369.74,370.05,369.65,369.74,43207.0,369.74,370.05,369.65,369.74,43207.0
2021-12-31 15:00:00,370.0,370.42,368.1,368.72,78978.0,370.0,370.42,368.1,368.72,78978.0
2022-01-03 09:30:00,366.38,371.73,360.21,362.0,37216.0,366.38,371.73,360.21,362.0,37216.0
2022-01-03 10:00:00,362.14,364.75,360.55,363.37,37007.0,362.14,364.75,360.55,363.37,37007.0
2022-01-03 11:00:00,363.99,364.27,359.29,359.43,38393.0,363.99,364.27,359.29,359.43,38393.0
2022-01-03 12:00:00,359.41,362.24,358.64,360.53,27446.0,359.41,362.24,358.64,360.53,27446.0
2022-01-03 13:00:00,360.27,361.64,359.4,361.19,26146.0,360.27,361.64,359.4,361.19,26146.0
2022-01-03 14:00:00,361.29,362.1,360.26,360.38,29687.0,361.29,362.1,360.26,360.38,29687.0
2022-01-03 15:00:00,360.4,362.67,360.2,361.05,97098.0,360.4,362.67,360.2,361.05,97098.0
2022-01-04 09:30:00,361.51,361.6,358.02,358.63,46508.0,361.51,361.6,358.02,358.63,46508.0
2022-01-04 10:00:00,358.62,358.92,348.26,349.12,63854.0,358.62,358.92,348.26,349.12,63854.0
2022-01-04 11:00:00,348.67,351.49,347.33,350.86,56825.0,348.67,351.49,347.33,350.86,56825.0
2022-01-04 12:00:00,350.73,350.78,348.01,348.18,36472.0,350.73,350.78,348.01,348.18,36472.0
2022-01-04 13:00:00,348.26,349.02,345.41,345.71,48751.0,348.26,349.02,345.41,345.71,48751.0
2022-01-04 14:00:00,345.77,351.73,345.5,350.22,46977.0,345.77,351.73,345.5,350.22,46977.0
2022-01-04 15:00:00,350.26,355.04,350.22,352.99,111715.0,350.26,355.04,350.22,352.99,111715.0
2022-01-05 09:30:00,349.95,353.28,347.25,352.58,34954.0,349.95,353.28,347.25,352.58,34954.0
2022-01-05 10:00:00,353.09,354.87,351.29,353.91,42384.0,353.09,354.87,351.29,353.91,42384.0
2022-01-05 11:00:00,354.0,354.22,352.24,353.4,30412.0,354.0,354.22,352.24,353.4,30412.0
2022-01-05 12:00:00,353.13,353.55,348.95,349.73,34082.0,353.13,353.55,348.95,349.73,34082.0
2022-01-05 13:00:00,349.74,350.11,347.17,348.13,45173.0,349.74,350.11,347.17,348.13,45173.0
2022-01-05 14:00:00,348.4,349.55,342.26,342.65,57151.0,348.4,349.55,342.26,342.65,57151.0
2022-01-05 15:00:00,342.43,342.78,339.27,339.77,191320.0,342.43,342.78,339.27,339.77,191320.0
2022-01-06 09:30:00,336.5,343.6,335.2,340.97,68581.0,336.5,343.6,335.2,340.97,68581.0
2022-01-06 10:00:00,342.0,347.26,337.02,345.87,54742.0,342.0,347.26,337.02,345.87,54742.0
2022-01-06 11:00:00,346.3,347.72,343.66,347.44,71527.0,346.3,347.72,343.66,347.44,71527.0
2022-01-06 12:00:00,347.44,347.72,345.02,345.36,30116.0,347.44,347.72,345.02,345.36,30116.0
2022-01-06 13:00:00,345.17,347.36,344.27,347.19,33188.0,345.17,347.36,344.27,347.19,33188.0
2022-01-06 14:00:00,347.31,348.43,346.72,346.94,30083.0,347.31,348.43,346.72,346.94,30083.0
2022-01-06 15:00:00,347.29,348.18,344.5,344.96,77325.0,347.29,348.18,344.5,344.96,77325.0
2022-01-07 09:30:00,341.67,345.06,339.96,343.57,36639.0,341.67,345.06,339.96,343.57,36639.0
2022-01-07 10:00:00,341.65,343.29,331.43,333.21,54105.0,341.65,343.29,331.43,333.21,54105.0
2022-01-07 11:00:00,332.83,335.46,332.4,333.9,47628.0,332.83,335.46,332.4,333.9,47628.0
2022-01-07 12:00:00,333.88,334.21,331.51,332.78,31223.0,333.88,334.21,331.51,332.78,31223.0
2022-01-07 13:00:00,332.72,333.26,331.47,332.16,31506.0,332.72,333.26,331.47,332.16,31506.0
2022-01-07 14:00:00,332.36,332.97,331.04,332.47,50038.0,332.36,332.97,331.04,332.47,50038.0
2022-01-07 15:00:00,332.48,333.3,330.11,330.35,106854.0,332.48,333.3,330.11,330.35,106854.0
2022-01-10 09:30:00,322.77,325.95,321.05,322.35,53377.0,322.77,325.95,321.05,322.35,53377.0
2022-01-10 10:00:00,322.25,323.83,319.7,320.6,61363.0,322.25,323.83,319.7,320.6,61363.0
2022-01-10 11:00:00,320.3,324.68,319.89,322.86,37827.0,320.3,324.68,319.89,322.86,37827.0
2022-01-10 12:00:00,322.52,322.52,318.77,322.1,33045.0,322.52,322.52,318.77,322.1,33045.0
2022-01-10 13:00:00,321.89,325.62,320.89,324.79,45701.0,321.89,325.62,320.89,324.79,45701.0
2022-01-10 14:00:00,324.83,327.25,324.56,325.48,60493.0,324.83,327.25,324.56,325.48,60493.0
2022-01-10 15:00:00,325.9,330.15,324.34,329.34,125062.0,325.9,330.15,324.34,329.34,125062.0
2022-01-11 09:30:00,326.54,331.52,326.53,329.41,28779.0,326.54,331.52,326.53,329.41,28779.0
2022-01-11 10:00:00,329.94,333.16,329.47,332.73,249821.0,329.94,333.16,329.47,332.73,249821.0
2022-01-11 11:00:00,332.61,339.48,331.33,338.81,51732.0,332.61,339.48,331.33,338.81,51732.0
2022-01-11 12:00:00,338.69,339.44,337.57,338.66,58535.0,338.69,339.44,337.57,338.66,58535.0
2022-01-11 13:00:00,338.46,340.45,337.76,340.24,45506.0,338.46,340.45,337.76,340.24,45506.0
2022-01-11 14:00:00,340.47,342.33,339.25,341.09,71460.0,340.47,342.33,339.25,341.09,71460.0
2022-01-11 15:00:00,341.09,341.69,339.02,340.41,106368.0,341.09,341.69,339.02,340.41,106368.0
2022-01-12 09:30:00,341.78,346.79,340.77,342.46,64784.0,341.78,346.79,340.77,342.46,64784.0
2022-01-12 10:00:00,342.43,343.1,337.15,337.34,54836.0,342.43,343.1,337.15,337.34,54836.0
2022-01-12 11:00:00,337.26,339.35,335.89,338.93,35003.0,337.26,339.35,335.89,338.93,35003.0
2022-01-12 12:00:00,339.14,340.07,337.94,339.67,16415.0,339.14,340.07,337.94,339.67,16415.0
2022-01-12 13:00:00,339.42,339.49,338.02,338.38,23423.0,339.42,339.49,338.02,338.38,23423.0
2022-01-12 14:00:00,338.29,338.96,337.43,338.15,25627.0,338.29,338.96,337.43,338.15,25627.0
2022-01-12 15:00:00,338.16,339.07,337.15,338.59,102306.0,338.16,339.07,337.15,338.59,102306.0
2022-01-13 09:30:00,340.42,342.87,339.81,341.6,31453.0,340.42,342.87,339.81,341.6,31453.0
2022-01-13 10:00:00,341.85,342.08,333.45,334.09,38514.0,341.85,342.08,333.45,334.09,38514.0
2022-01-13 11:00:00,333.88,337.35,332.13,335.53,28814.0,333.88,337.35,332.13,335.53,28814.0
2022-01-13 12:00:00,335.54,335.54,329.22,331.83,73469.0,335.54,335.54,329.22,331.83,73469.0
2022-01-13 13:00:00,331.83,333.76,330.8,333.0,32625.0,331.83,333.76,330.8,333.0,32625.0
2022-01-13 14:00:00,333.21,334.06,330.5,331.87,21701.0,333.21,334.06,330.5,331.87,21701.0
2022-01-13 15:00:00,331.76,331.76,326.45,327.52,117546.0,331.76,331.76,326.45,327.52,117546.0
2022-01-14 09:30:00,324.57,330.29,324.57,329.63,34081.0,324.57,330.29,324.57,329.63,34081.0
2022-01-14 10:00:00,329.77,329.85,324.45,325.88,30900.0,329.77,329.85,324.45,325.88,30900.0
2022-01-14 11:00:00,325.94,328.17,323.39,327.69,36624.0,325.94,328.17,323.39,327.69,36624.0
2022-01-14 12:00:00,327.18,327.71,323.49,323.81,25610.0,327.18,327.71,323.49,323.81,25610.0
2022-01-14 13:00:00,323.65,324.5,321.92,324.09,32871.0,323.65,324.5,321.92,324.09,32871.0
2022-01-14 14:00:00,324.25,325.0,322.76,323.71,40036.0,324.25,325.0,322.76,323.71,40036.0
2022-01-14 15:00:00,323.61,326.49,323.32,326.16,103020.0,323.61,326.49,323.32,326.16,103020.0
2022-01-18 09:30:00,318.22,318.52,314.59,316.61,53546.0,318.22,318.52,314.59,316.61,53546.0
2022-01-18 10:00:00,316.63,320.13,315.61,316.58,48868.0,316.63,320.13,315.61,316.58,48868.0
2022-01-18 11:00:00,316.28,319.88,315.42,319.36,34620.0,316.28,319.88,315.42,319.36,34620.0
2022-01-18 12:00:00,319.41,320.4,317.14,317.2,28607.0,319.41,320.4,317.14,317.2,28607.0
2022-01-18 13:00:00,317.17,317.32,315.53,316.15,25486.0,317.17,317.32,315.53,316.15,25486.0
2022-01-18 14:00:00,316.33,318.03,315.46,317.48,27438.0,316.33,318.03,315.46,317.48,27438.0
2022-01-18 15:00:00,317.21,317.5,312.01,313.4,136926.0,317.21,317.5,312.01,313.4,136926.0
2022-01-19 09:30:00,314.87,319.99,313.42,318.04,38318.0,314.87,319.99,313.42,318.04,38318.0
2022-01-19 10:00:00,318.11,319.32,313.32,313.85,54440.0,318.11,319.32,313.32,313.85,54440.0
2022-01-19 11:00:00,314.86,315.63,311.71,314.85,46506.0,314.86,315.63,311.71,314.85,46506.0
2022-01-19 12:00:00,315.16,318.05,315.16,318.05,43410.0,315.16,318.05,315.16,318.05,43410.0
2022-01-19 13:00:00,317.81,318.04,316.47,317.68,41544.0,317.81,318.04,316.47,317.68,41544.0
2022-01-19 14:00:00,317.45,317.53,315.03,316.11,29237.0,317.45,317.53,315.03,316.11,29237.0
2022-01-19 15:00:00,316.01,316.52,311.52,312.12,87681.0,316.01,316.52,311.52,312.12,87681.0
2022-01-20 09:30:00,314.94,319.55,314.93,318.72,36378.0,314.94,319.55,314.93,318.72,36378.0
2022-01-20 10:00:00,318.65,321.0,317.48,320.44,47016.0,318.65,321.0,317.48,320.44,47016.0
2022-01-20 11:00:00,320.71,321.65,319.35,320.93,34936.0,320.71,321.65,319.35,320.93,34936.0
2022-01-20 12:00:00,320.71,322.7,320.3,321.29,29298.0,320.71,322.7,320.3,321.29,29298.0
2022-01-20 13:00:00,321.19,321.22,318.96,319.55,22386.0,321.19,321.22,318.96,319.55,22386.0
2022-01-20 14:00:00,319.52,320.81,316.51,316.95,28065.0,319.52,320.81,316.51,316.95,28065.0
2022-01-20 15:00:00,317.0,317.41,309.48,309.96,65554.0,317.0,317.41,309.48,309.96,65554.0
2022-01-21 09:30:00,309.01,314.95,307.5,310.99,77316.0,309.01,314.95,307.5,310.99,77316.0
2022-01-21 10:00:00,311.63,312.42,305.15,310.76,113084.0,311.63,312.42,305.15,310.76,113084.0
2022-01-21 11:00:00,311.2,313.08,307.96,309.75,58010.0,311.2,313.08,307.96,309.75,58010.0
2022-01-21 12:00:00,309.4,311.16,308.85,309.43,46689.0,309.4,311.16,308.85,309.43,46689.0
2022-01-21 13:00:00,309.43,310.35,307.89,309.03,63237.0,309.43,310.35,307.89,309.03,63237.0
2022-01-21 14:00:00,309.07,309.98,305.34,305.34,37410.0,309.07,309.98,305.34,305.34,37410.0
2022-01-21 15:00:00,305.73,307.12,303.0,303.14,145912.0,305.73,307.12,303.0,303.14,145912.0
2022-01-24 09:30:00,299.73,299.97,295.26,296.02,83380.0,299.73,299.97,295.26,296.02,83380.0
2022-01-24 10:00:00,295.44,298.65,293.21,295.69,74866.0,295.44,298.65,293.21,295.69,74866.0
2022-01-24 11:00:00,295.12,296.2,289.36,292.23,79724.0,295.12,296.2,289.36,292.23,79724.0
2022-01-24 12:00:00,292.01,294.44,287.31,293.42,70348.0,292.01,294.44,287.31,293.42,70348.0
2022-01-24 13:00:00,293.58,301.25,293.18,301.25,69817.0,293.58,301.25,293.18,301.25,69817.0
2022-01-24 14:00:00,301.27,303.36,297.07,302.16,63742.0,301.27,303.36,297.07,302.16,63742.0
2022-01-24 15:00:00,302.29,308.76,302.01,308.34,200271.0,302.29,308.76,302.01,308.34,200271.0
2022-01-25 09:30:00,297.72,303.5,294.77,296.66,59603.0,297.72,303.5,294.77,296.66,59603.0
2022-01-25 10:00:00,297.02,299.64,293.5,293.5,87908.0,297.02,299.64,293.5,293.5,87908.0
2022-01-25 11:00:00,293.65,295.47,291.14,291.69,32668.0,293.65,295.47,291.14,291.69,32668.0
2022-01-25 12:00:00,291.52,294.12,290.35,291.38,25102.0,291.52,294.12,290.35,291.38,25102.0
2022-01-25 13:00:00,291.44,296.7,290.88,296.7,41030.0,291.44,296.7,290.88,296.7,41030.0
2022-01-25 14:00:00,296.5,298.77,295.43,298.7,35819.0,296.5,298.77,295.43,298.7,35819.0
2022-01-25 15:00:00,298.44,298.45,291.17,291.54,122013.0,298.44,298.45,291.17,291.54,122013.0
2022-01-26 09:30:00,298.92,303.14,298.02,302.54,67690.0,298.92,303.14,298.02,302.54,67690.0
2022-01-26 10:00:00,302.54,303.87,297.5,298.8,88383.0,302.54,303.87,297.5,298.8,88383.0
2022-01-26 11:00:00,298.96,299.05,296.5,298.86,76067.0,298.96,299.05,296.5,298.86,76067.0
2022-01-26 12:00:00,298.63,300.9,298.45,300.38,53857.0,298.63,300.9,298.45,300.38,53857.0
2022-01-26 13:00:00,300.15,300.22,297.65,297.96,52866.0,300.15,300.22,297.65,297.96,52866.0
2022-01-26 14:00:00,298.24,301.38,289.86,291.35,121550.0,298.24,301.38,289.86,291.35,121550.0
2022-01-26 15:00:00,290.63,290.65,282.85,288.41,196587.0,290.63,290.65,282.85,288.41,196587.0
2022-01-27 09:30:00,293.58,294.29,290.61,293.08,44369.0,293.58,294.29,290.61,293.08,44369.0
2022-01-27 10:00:00,293.14,294.87,287.84,290.86,75152.0,293.14,294.87,287.84,290.86,75152.0
2022-01-27 11:00:00,290.65,293.32,289.56,291.3,43015.0,290.65,293.32,289.56,291.3,43015.0
2022-01-27 12:00:00,291.23,291.23,285.62,287.89,33886.0,291.23,291.23,285.62,287.89,33886.0
2022-01-27 13:00:00,288.21,288.48,282.34,285.43,80881.0,288.21,288.48,282.34,285.43,80881.0
2022-01-27 14:00:00,285.65,286.35,282.9,284.28,36490.0,285.65,286.35,282.9,284.28,36490.0
2022-01-27 15:00:00,284.99,287.0,283.25,285.1,177825.0,284.99,287.0,283.25,285.1,177825.0
2022-01-28 09:30:00,286.41,289.31,280.08,280.53,35661.0,286.41,289.31,280.08,280.53,35661.0
2022-01-28 10:00:00,281.01,289.44,279.43,289.43,48577.0,281.01,289.44,279.43,289.43,48577.0
2022-01-28 11:00:00,289.52,293.81,288.21,293.56,46052.0,289.52,293.81,288.21,293.56,46052.0
2022-01-28 12:00:00,293.6,294.32,290.98,291.25,73300.0,293.6,294.32,290.98,291.25,73300.0
2022-01-28 13:00:00,291.19,293.52,290.85,292.97,91856.0,291.19,293.52,290.85,292.97,91856.0
2022-01-28 14:00:00,293.08,293.08,288.23,292.26,34949.0,293.08,293.08,288.23,292.26,34949.0
2022-01-28 15:00:00,292.07,296.87,291.48,296.35,258664.0,292.07,296.87,291.48,296.35,258664.0
2022-01-31 09:30:00,296.36,303.46,295.99,303.4,53999.0,296.36,303.46,295.99,303.4,53999.0
2022-01-31 10:00:00,303.68,306.83,303.5,306.28,48059.0,303.68,306.83,303.5,306.28,48059.0
2022-01-31 11:00:00,306.18,308.95,304.26,308.37,50109.0,306.18,308.95,304.26,308.37,50109.0
2022-01-31 12:00:00,308.04,308.51,306.23,307.23,33598.0,308.04,308.51,306.23,307.23,33598.0
2022-01-31 13:00:00,307.02,307.62,305.77,306.88,39764.0,307.02,307.62,305.77,306.88,39764.0
2022-01-31 14:00:00,306.84,308.32,306.39,308.17,32797.0,306.84,308.32,306.39,308.17,32797.0
2022-01-31 15:00:00,308.33,310.84,305.83,310.5,125803.0,308.33,310.84,305.83,310.5,125803.0
2022-02-01 09:30:00,312.28,313.24,307.45,309.27,61577.0,312.28,313.24,307.45,309.27,61577.0
2022-02-01 10:00:00,308.73,309.89,305.81,308.18,81397.0,308.73,309.89,305.81,308.18,81397.0
2022-02-01 11:00:00,308.19,312.05,308.19,311.09,36788.0,308.19,312.05,308.19,311.09,36788.0
2022-02-01 12:00:00,310.97,311.6,308.91,311.29,32911.0,310.97,311.6,308.91,311.29,32911.0
2022-02-01 13:00:00,310.99,311.22,308.95,309.73,26226.0,310.99,311.22,308.95,309.73,26226.0
2022-02-01 14:00:00,309.55,310.69,307.43,308.29,35438.0,309.55,310.69,307.43,308.29,35438.0
2022-02-01 15:00:00,308.07,312.64,308.07,311.81,103995.0,308.07,312.64,308.07,311.81,103995.0
2022-02-02 09:30:00,314.91,314.91,310.22,312.2,46415.0,314.91,314.91,310.22,312.2,46415.0
2022-02-02 10:00:00,313.21,315.24,311.07,312.92,43901.0,313.21,315.24,311.07,312.92,43901.0
2022-02-02 11:00:00,313.29,313.29,310.02,312.2,21104.0,313.29,313.29,310.02,312.2,21104.0
2022-02-02 12:00:00,312.38,314.95,310.87,314.95,44700.0,312.38,314.95,310.87,314.95,44700.0
2022-02-02 13:00:00,314.74,314.74,312.44,313.07,17811.0,314.74,314.74,312.44,313.07,17811.0
2022-02-02 14:00:00,313.02,314.72,311.33,314.15,22846.0,313.02,314.72,311.33,314.15,22846.0
2022-02-02 15:00:00,313.89,316.33,313.21,315.63,81464.0,313.89,316.33,313.21,315.63,81464.0
2022-02-03 09:30:00,308.84,312.5,306.49,307.79,24212.0,308.84,312.5,306.49,307.79,24212.0
2022-02-03 10:00:00,307.43,311.19,306.38,307.15,26811.0,307.43,311.19,306.38,307.15,26811.0
2022-02-03 11:00:00,306.73,310.26,306.5,306.88,18237.0,306.73,310.26,306.5,306.88,18237.0
2022-02-03 12:00:00,306.81,306.81,304.76,305.98,26289.0,306.81,306.81,304.76,305.98,26289.0
2022-02-03 13:00:00,305.49,307.04,304.86,305.86,29832.0,305.49,307.04,304.86,305.86,29832.0
2022-02-03 14:00:00,305.78,306.93,304.31,305.62,35090.0,305.78,306.93,304.31,305.62,35090.0
2022-02-03 15:00:00,305.79,306.96,301.63,303.75,106693.0,305.79,306.96,301.63,303.75,106693.0
2022-02-04 09:30:00,302.07,305.6,300.14,305.6,22592.0,302.07,305.6,300.14,305.6,22592.0
2022-02-04 10:00:00,305.86,308.32,303.73,304.56,35342.0,305.86,308.32,303.73,304.56,35342.0
2022-02-04 11:00:00,304.46,307.8,303.12,306.85,45184.0,304.46,307.8,303.12,306.85,45184.0
2022-02-04 12:00:00,306.34,307.19,305.03,306.89,12678.0,306.34,307.19,305.03,306.89,12678.0
2022-02-04 13:00:00,307.13,309.78,306.99,308.71,28605.0,307.13,309.78,306.99,308.71,28605.0
2022-02-04 14:00:00,309.15,310.6,307.93,309.68,23626.0,309.15,310.6,307.93,309.68,23626.0
2022-02-04 15:00:00,309.97,311.97,308.81,309.1,119071.0,309.97,311.97,308.81,309.1,119071.0
2022-02-07 09:30:00,309.52,313.54,308.0,312.49,23103.0,309.52,313.54,308.0,312.49,23103.0
2022-02-07 10:00:00,312.71,313.06,310.94,311.74,60422.0,312.71,313.06,310.94,311.74,60422.0
2022-02-07 11:00:00,311.81,312.85,308.47,309.7,55349.0,311.81,312.85,308.47,309.7,55349.0
2022-02-07 12:00:00,309.6,309.73,307.34,308.49,32184.0,309.6,309.73,307.34,308.49,32184.0
2022-02-07 13:00:00,308.49,309.57,307.23,308.65,70869.0,308.49,309.57,307.23,308.65,70869.0
2022-02-07 14:00:00,308.37,309.14,306.81,307.9,42868.0,308.37,309.14,306.81,307.9,42868.0
2022-02-07 15:00:00,307.91,308.96,303.83,305.15,91755.0,307.91,308.96,303.83,305.15,91755.0
2022-02-08 09:30:00,303.63,306.07,302.25,303.72,18161.0,303.63,306.07,302.25,303.72,18161.0
2022-02-08 10:00:00,303.04,306.31,302.44,305.99,42089.0,303.04,306.31,302.44,305.99,42089.0
2022-02-08 11:00:00,306.34,308.84,306.34,308.69,25770.0,306.34,308.84,306.34,308.69,25770.0
2022-02-08 12:00:00,309.01,310.94,307.74,309.93,21426.0,309.01,310.94,307.74,309.93,21426.0
2022-02-08 13:00:00,310.01,310.01,307.79,308.14,12568.0,310.01,310.01,307.79,308.14,12568.0
2022-02-08 14:00:00,308.56,309.19,306.99,308.01,22562.0,308.56,309.19,306.99,308.01,22562.0
2022-02-08 15:00:00,307.83,310.37,307.47,309.0,68806.0,307.83,310.37,307.47,309.0,68806.0
2022-02-09 09:30:00,314.58,317.23,312.68,312.68,21554.0,314.58,317.23,312.68,312.68,21554.0
2022-02-09 10:00:00,313.62,318.56,313.15,318.07,24164.0,313.62,318.56,313.15,318.07,24164.0
2022-02-09 11:00:00,318.22,319.88,318.01,319.36,34834.0,318.22,319.88,318.01,319.36,34834.0
2022-02-09 12:00:00,319.36,321.8,319.01,321.69,24293.0,319.36,321.8,319.01,321.69,24293.0
2022-02-09 13:00:00,321.46,322.67,321.34,322.15,28036.0,321.46,322.67,321.34,322.15,28036.0
2022-02-09 14:00:00,322.33,323.56,321.81,322.77,27729.0,322.33,323.56,321.81,322.77,27729.0
2022-02-09 15:00:00,322.84,324.52,321.99,324.31,104766.0,322.84,324.52,321.99,324.31,104766.0
2022-02-10 09:30:00,314.02,319.23,312.62,317.17,34047.0,314.02,319.23,312.62,317.17,34047.0
2022-02-10 10:00:00,317.64,321.82,317.4,318.3,30321.0,317.64,321.82,317.4,318.3,30321.0
2022-02-10 11:00:00,318.32,320.3,316.67,320.04,39666.0,318.32,320.3,316.67,320.04,39666.0
2022-02-10 12:00:00,319.8,320.9,315.63,318.67,56324.0,319.8,320.9,315.63,318.67,56324.0
2022-02-10 13:00:00,318.69,318.99,313.3,314.77,39385.0,318.69,318.99,313.3,314.77,39385.0
2022-02-10 14:00:00,315.36,315.36,311.53,311.94,50269.0,315.36,315.36,311.53,311.94,50269.0
2022-02-10 15:00:00,312.11,313.62,308.28,311.14,114980.0,312.11,313.62,308.28,311.14,114980.0
2022-02-11 09:30:00,311.91,314.74,307.6,307.98,36645.0,311.91,314.74,307.6,307.98,36645.0
2022-02-11 10:00:00,308.16,309.97,305.13,305.25,44080.0,308.16,309.97,305.13,305.25,44080.0
2022-02-11 11:00:00,305.38,306.28,301.59,302.49,36205.0,305.38,306.28,301.59,302.49,36205.0
2022-02-11 12:00:00,302.03,303.81,301.1,301.48,27715.0,302.03,303.81,301.1,301.48,27715.0
2022-02-11 13:00:00,300.77,301.64,295.73,295.94,35862.0,300.77,301.64,295.73,295.94,35862.0
2022-02-11 14:00:00,295.68,298.07,293.62,294.88,38579.0,295.68,298.07,293.62,294.88,38579.0
2022-02-11 15:00:00,295.0,297.32,293.17,295.28,136686.0,295.0,297.32,293.17,295.28,136686.0
2022-02-14 09:30:00,293.7,300.0,293.12,298.06,43381.0,293.7,300.0,293.12,298.06,43381.0
2022-02-14 10:00:00,297.49,299.44,294.52,298.38,56550.0,297.49,299.44,294.52,298.38,56550.0
2022-02-14 11:00:00,298.41,300.16,296.85,297.38,40173.0,298.41,300.16,296.85,297.38,40173.0
2022-02-14 12:00:00,297.38,299.0,296.84,297.26,41557.0,297.38,299.0,296.84,297.26,41557.0
2022-02-14 13:00:00,297.55,297.61,292.08,292.47,22760.0,297.55,297.61,292.08,292.47,22760.0
2022-02-14 14:00:00,292.45,295.52,290.87,294.95,32359.0,292.45,295.52,290.87,294.95,32359.0
2022-02-14 15:00:00,294.99,296.77,294.14,295.29,108362.0,294.99,296.77,294.14,295.29,108362.0
2022-02-15 09:30:00,300.02,302.89,299.64,302.76,55250.0,300.02,302.89,299.64,302.76,55250.0
2022-02-15 10:00:00,302.83,304.3,299.76,301.63,37226.0,302.83,304.3,299.76,301.63,37226.0
2022-02-15 11:00:00,301.57,302.54,301.12,302.0,22429.0,301.57,302.54,301.12,302.0,22429.0
2022-02-15 12:00:00,301.99,302.13,298.77,300.08,16276.0,301.99,302.13,298.77,300.08,16276.0
2022-02-15 13:00:00,299.92,302.67,299.92,302.63,54546.0,299.92,302.67,299.92,302.63,54546.0
2022-02-15 14:00:00,302.64,304.54,302.15,304.24,59793.0,302.64,304.54,302.15,304.24,59793.0
2022-02-15 15:00:00,304.37,306.41,303.57,306.13,107804.0,304.37,306.41,303.57,306.13,107804.0
2022-02-16 09:30:00,302.66,303.01,298.41,299.65,40096.0,302.66,303.01,298.41,299.65,40096.0
2022-02-16 10:00:00,299.24,301.92,298.72,300.08,97867.0,299.24,301.92,298.72,300.08,97867.0
2022-02-16 11:00:00,299.94,300.18,299.02,299.65,31103.0,299.94,300.18,299.02,299.65,31103.0
2022-02-16 12:00:00,299.7,300.23,297.86,298.94,52885.0,299.7,300.23,297.86,298.94,52885.0
2022-02-16 13:00:00,299.12,300.79,298.48,300.29,34127.0,299.12,300.79,298.48,300.29,34127.0
2022-02-16 14:00:00,300.4,305.24,299.91,304.61,38800.0,300.4,305.24,299.91,304.61,38800.0
2022-02-16 15:00:00,305.06,308.12,304.79,306.87,125829.0,305.06,308.12,304.79,306.87,125829.0
2022-02-17 09:30:00,317.1,319.63,302.6,303.78,118418.0,317.1,319.63,302.6,303.78,118418.0
2022-02-17 10:00:00,304.53,305.34,299.65,301.73,147500.0,304.53,305.34,299.65,301.73,147500.0
2022-02-17 11:00:00,301.93,304.81,301.77,302.59,47796.0,301.93,304.81,301.77,302.59,47796.0
2022-02-17 12:00:00,302.83,303.17,296.65,300.46,49078.0,302.83,303.17,296.65,300.46,49078.0
2022-02-17 13:00:00,300.32,300.52,297.24,298.01,39173.0,300.32,300.52,297.24,298.01,39173.0
2022-02-17 14:00:00,297.42,297.93,294.64,294.65,46523.0,297.42,297.93,294.64,294.65,46523.0
2022-02-17 15:00:00,294.6,294.99,292.36,293.51,176781.0,294.6,294.99,292.36,293.51,176781.0
2022-02-18 09:30:00,293.41,294.44,290.03,292.1,68993.0,293.41,294.44,290.03,292.1,68993.0
2022-02-18 10:00:00,292.23,292.97,288.73,289.2,89831.0,292.23,292.97,288.73,289.2,89831.0
2022-02-18 11:00:00,288.9,289.84,287.04,288.03,42653.0,288.9,289.84,287.04,288.03,42653.0
2022-02-18 12:00:00,288.07,289.53,285.81,285.96,36379.0,288.07,289.53,285.81,285.96,36379.0
2022-02-18 13:00:00,286.06,289.35,285.06,288.88,51794.0,286.06,289.35,285.06,288.88,51794.0
2022-02-18 14:00:00,288.72,291.82,288.37,290.75,60545.0,288.72,291.82,288.37,290.75,60545.0
2022-02-18 15:00:00,290.96,291.95,286.76,287.74,183176.0,290.96,291.95,286.76,287.74,183176.0
2022-02-22 09:30:00,287.15,293.73,283.99,292.05,57989.0,287.15,293.73,283.99,292.05,57989.0
2022-02-22 10:00:00,291.38,293.91,289.88,289.99,106920.0,291.38,293.91,289.88,289.99,106920.0
2022-02-22 11:00:00,289.88,292.1,289.3,289.93,85500.0,289.88,292.1,289.3,289.93,85500.0
2022-02-22 12:00:00,289.73,290.12,286.81,287.09,45556.0,289.73,290.12,286.81,287.09,45556.0
2022-02-22 13:00:00,287.38,288.32,286.4,287.54,33747.0,287.38,288.32,286.4,287.54,33747.0
2022-02-22 14:00:00,287.51,292.49,286.33,291.55,38333.0,287.51,292.49,286.33,291.55,38333.0
2022-02-22 15:00:00,291.76,294.43,288.0,289.54,126745.0,291.76,294.43,288.0,289.54,126745.0
2022-02-23 09:30:00,294.2,298.22,294.0,297.12,58660.0,294.2,298.22,294.0,297.12,58660.0
2022-02-23 10:00:00,296.72,298.25,294.34,294.88,51168.0,296.72,298.25,294.34,294.88,51168.0
2022-02-23 11:00:00,294.83,296.51,292.66,295.94,33558.0,294.83,296.51,292.66,295.94,33558.0
2022-02-23 12:00:00,295.94,297.55,294.51,294.63,55805.0,295.94,297.55,294.51,294.63,55805.0
2022-02-23 13:00:00,294.43,294.43,291.46,292.72,77165.0,294.43,294.43,291.46,292.72,77165.0
2022-02-23 14:00:00,292.49,292.97,288.71,289.39,26537.0,292.49,292.97,288.71,289.39,26537.0
2022-02-23 15:00:00,289.44,289.63,285.13,285.54,207155.0,289.44,289.63,285.13,285.54,207155.0
2022-02-24 09:30:00,279.53,285.76,275.0,284.58,75652.0,279.53,285.76,275.0,284.58,75652.0
2022-02-24 10:00:00,284.8,293.64,282.33,292.38,148804.0,284.8,293.64,282.33,292.38,148804.0
2022-02-24 11:00:00,292.52,298.06,291.93,297.71,68358.0,292.52,298.06,291.93,297.71,68358.0
2022-02-24 12:00:00,297.77,298.03,292.72,295.06,44960.0,297.77,298.03,292.72,295.06,44960.0
2022-02-24 13:00:00,294.07,301.8,293.84,299.91,85585.0,294.07,301.8,293.84,299.91,85585.0
2022-02-24 14:00:00,299.98,305.1,298.36,304.29,36899.0,299.98,305.1,298.36,304.29,36899.0
2022-02-24 15:00:00,304.14,309.47,303.77,308.02,176905.0,304.14,309.47,303.77,308.02,176905.0
2022-02-25 09:30:00,306.09,307.77,301.74,303.08,84006.0,306.09,307.77,301.74,303.08,84006.0
2022-02-25 10:00:00,303.33,308.81,301.06,307.91,41103.0,303.33,308.81,301.06,307.91,41103.0
2022-02-25 11:00:00,307.08,308.89,305.58,308.1,74366.0,307.08,308.89,305.58,308.1,74366.0
2022-02-25 12:00:00,308.19,309.48,306.28,307.0,50717.0,308.19,309.48,306.28,307.0,50717.0
2022-02-25 13:00:00,307.81,308.87,305.63,307.57,35171.0,307.81,308.87,305.63,307.57,35171.0
2022-02-25 14:00:00,307.62,309.47,306.29,308.63,51392.0,307.62,309.47,306.29,308.63,51392.0
2022-02-25 15:00:00,308.68,312.18,307.78,311.17,160685.0,308.68,312.18,307.78,311.17,160685.0
2022-02-28 09:30:00,307.7,312.4,304.29,312.09,44967.0,307.7,312.4,304.29,312.09,44967.0
2022-02-28 10:00:00,312.09,315.0,309.19,314.06,83527.0,312.09,315.0,309.19,314.06,83527.0
2022-02-28 11:00:00,314.02,316.01,312.85,314.85,38346.0,314.02,316.01,312.85,314.85,38346.0
2022-02-28 12:00:00,314.86,315.11,308.27,309.68,28969.0,314.86,315.11,308.27,309.68,28969.0
2022-02-28 13:00:00,309.81,311.54,307.85,309.99,34660.0,309.81,311.54,307.85,309.99,34660.0
2022-02-28 14:00:00,309.43,309.69,305.77,308.29,33421.0,309.43,309.69,305.77,308.29,33421.0
2022-02-28 15:00:00,308.74,312.72,306.49,312.43,131332.0,308.74,312.72,306.49,312.43,131332.0
2022-03-01 09:30:00,311.98,314.49,308.77,309.33,50273.0,311.98,314.49,308.77,309.33,50273.0
2022-03-01 10:00:00,309.65,312.85,308.37,309.51,42751.0,309.65,312.85,308.37,309.51,42751.0
2022-03-01 11:00:00,309.89,312.88,307.73,309.03,33626.0,309.89,312.88,307.73,309.03,33626.0
2022-03-01 12:00:00,308.47,312.11,307.32,311.31,32208.0,308.47,312.11,307.32,311.31,32208.0
2022-03-01 13:00:00,311.33,311.33,307.86,308.46,43896.0,311.33,311.33,307.86,308.46,43896.0
2022-03-01 14:00:00,308.6,311.4,307.76,309.1,27024.0,308.6,311.4,307.76,309.1,27024.0
2022-03-01 15:00:00,309.1,312.02,305.22,307.85,104719.0,309.1,312.02,305.22,307.85,104719.0
2022-03-02 09:30:00,310.54,312.79,307.18,311.53,27276.0,310.54,312.79,307.18,311.53,27276.0
2022-03-02 10:00:00,310.62,312.3,306.97,310.12,24559.0,310.62,312.3,306.97,310.12,24559.0
2022-03-02 11:00:00,310.11,315.0,309.5,313.56,25972.0,310.11,315.0,309.5,313.56,25972.0
2022-03-02 12:00:00,313.48,315.82,313.05,315.12,17117.0,313.48,315.82,313.05,315.12,17117.0
2022-03-02 13:00:00,315.6,317.53,315.19,316.08,35160.0,315.6,317.53,315.19,316.08,35160.0
2022-03-02 14:00:00,316.21,317.12,315.42,315.78,15085.0,316.21,317.12,315.42,315.78,15085.0
2022-03-02 15:00:00,316.14,317.03,315.08,315.21,76634.0,316.14,317.03,315.08,315.21,76634.0
2022-03-03 09:30:00,317.23,318.61,313.4,314.84,34674.0,317.23,318.61,313.4,314.84,34674.0
2022-03-03 10:00:00,314.94,316.8,307.98,308.1,41993.0,314.94,316.8,307.98,308.1,41993.0
2022-03-03 11:00:00,307.94,309.39,307.58,309.24,41060.0,307.94,309.39,307.58,309.24,41060.0
2022-03-03 12:00:00,308.75,312.0,307.25,310.86,24932.0,308.75,312.0,307.25,310.86,24932.0
2022-03-03 13:00:00,311.26,312.11,310.22,310.74,28396.0,311.26,312.11,310.22,310.74,28396.0
2022-03-03 14:00:00,310.97,312.0,309.28,309.68,22193.0,310.97,312.0,309.28,309.68,22193.0
2022-03-03 15:00:00,309.53,309.53,306.57,308.85,68187.0,309.53,309.53,306.57,308.85,68187.0
2022-03-04 09:30:00,307.04,311.77,305.31,308.64,51179.0,307.04,311.77,305.31,308.64,51179.0
2022-03-04 10:00:00,308.54,309.6,303.98,304.05,36380.0,308.54,309.6,303.98,304.05,36380.0
2022-03-04 11:00:00,304.51,305.87,302.83,305.22,32962.0,304.51,305.87,302.83,305.22,32962.0
2022-03-04 12:00:00,305.26,308.61,304.44,308.19,23381.0,305.26,308.61,304.44,308.19,23381.0
2022-03-04 13:00:00,308.83,310.03,306.7,307.22,26441.0,308.83,310.03,306.7,307.22,26441.0
2022-03-04 14:00:00,307.01,308.15,305.74,305.96,29525.0,307.01,308.15,305.74,305.96,29525.0
2022-03-04 15:00:00,306.03,309.47,305.78,309.11,117554.0,306.03,309.47,305.78,309.11,117554.0
2022-03-07 09:30:00,309.89,311.07,304.89,304.92,25280.0,309.89,311.07,304.89,304.92,25280.0
2022-03-07 10:00:00,304.77,305.93,301.53,303.64,65455.0,304.77,305.93,301.53,303.64,65455.0
2022-03-07 11:00:00,303.3,305.74,303.08,303.99,24518.0,303.3,305.74,303.08,303.99,24518.0
2022-03-07 12:00:00,304.09,304.59,302.35,302.65,23348.0,304.09,304.59,302.35,302.65,23348.0
2022-03-07 13:00:00,302.45,303.32,299.57,300.07,27241.0,302.45,303.32,299.57,300.07,27241.0
2022-03-07 14:00:00,300.0,301.15,297.81,298.63,31209.0,300.0,301.15,297.81,298.63,31209.0
2022-03-07 15:00:00,298.73,298.73,295.38,295.46,121153.0,298.73,298.73,295.38,295.46,121153.0
2022-03-08 09:30:00,292.22,295.7,290.91,292.43,56402.0,292.22,295.7,290.91,292.43,56402.0
2022-03-08 10:00:00,291.89,295.76,289.34,295.25,46469.0,291.89,295.76,289.34,295.25,46469.0
2022-03-08 11:00:00,295.58,296.18,289.49,292.57,29222.0,295.58,296.18,289.49,292.57,29222.0
2022-03-08 12:00:00,292.03,305.37,292.03,303.39,54290.0,292.03,305.37,292.03,303.39,54290.0
2022-03-08 13:00:00,303.59,305.79,298.84,298.84,42659.0,303.59,305.79,298.84,298.84,42659.0
2022-03-08 14:00:00,298.81,301.03,296.82,298.92,41115.0,298.81,301.03,296.82,298.92,41115.0
2022-03-08 15:00:00,299.5,302.05,295.45,296.56,119789.0,299.5,302.05,295.45,296.56,119789.0
2022-03-09 09:30:00,303.72,306.22,302.2,304.64,54577.0,303.72,306.22,302.2,304.64,54577.0
2022-03-09 10:00:00,305.31,307.99,303.8,306.37,59725.0,305.31,307.99,303.8,306.37,59725.0
2022-03-09 11:00:00,306.42,306.72,303.38,305.87,32741.0,306.42,306.72,303.38,305.87,32741.0
2022-03-09 12:00:00,305.89,309.71,305.86,307.79,14566.0,305.89,309.71,305.86,307.79,14566.0
2022-03-09 13:00:00,307.69,309.36,306.92,307.77,18351.0,307.69,309.36,306.92,307.77,18351.0
2022-03-09 14:00:00,307.79,309.28,306.98,307.57,24618.0,307.79,309.28,306.98,307.57,24618.0
2022-03-09 15:00:00,307.08,309.38,306.87,307.81,99236.0,307.08,309.38,306.87,307.81,99236.0
2022-03-10 09:30:00,300.44,303.84,294.96,296.18,39780.0,300.44,303.84,294.96,296.18,39780.0
2022-03-10 10:00:00,295.0,296.35,291.51,292.88,90733.0,295.0,296.35,291.51,292.88,90733.0
2022-03-10 11:00:00,292.62,294.26,292.22,293.88,40033.0,292.62,294.26,292.22,293.88,40033.0
2022-03-10 12:00:00,293.94,297.45,293.84,294.11,35703.0,293.94,297.45,293.84,294.11,35703.0
2022-03-10 13:00:00,294.19,295.81,293.38,295.81,29943.0,294.19,295.81,293.38,295.81,29943.0
2022-03-10 14:00:00,295.85,300.26,295.74,299.99,44929.0,295.85,300.26,295.74,299.99,44929.0
2022-03-10 15:00:00,300.14,302.24,298.79,300.81,127325.0,300.14,302.24,298.79,300.81,127325.0
2022-03-11 09:30:00,305.0,305.92,301.37,302.28,27505.0,305.0,305.92,301.37,302.28,27505.0
2022-03-11 10:00:00,302.67,304.04,299.9,301.46,176873.0,302.67,304.04,299.9,301.46,176873.0
2022-03-11 11:00:00,301.08,301.24,295.73,296.76,79606.0,301.08,301.24,295.73,296.76,79606.0
2022-03-11 12:00:00,296.35,297.62,294.15,295.44,31154.0,296.35,297.62,294.15,295.44,31154.0
2022-03-11 13:00:00,295.57,297.42,295.01,295.34,54677.0,295.57,297.42,295.01,295.34,54677.0
2022-03-11 14:00:00,295.0,296.81,294.71,295.87,15397.0,295.0,296.81,294.71,295.87,15397.0
2022-03-11 15:00:00,295.78,296.39,293.15,293.7,77421.0,295.78,296.39,293.15,293.7,77421.0
2022-03-14 09:30:00,292.57,294.74,291.47,293.47,66941.0,292.57,294.74,291.47,293.47,66941.0
2022-03-14 10:00:00,293.12,296.03,291.01,291.79,55679.0,293.12,296.03,291.01,291.79,55679.0
2022-03-14 11:00:00,292.11,292.47,285.39,286.07,53730.0,292.11,292.47,285.39,286.07,53730.0
2022-03-14 12:00:00,285.98,286.3,280.91,280.91,59525.0,285.98,286.3,280.91,280.91,59525.0
2022-03-14 13:00:00,280.67,280.94,277.46,279.3,76688.0,280.67,280.94,277.46,279.3,76688.0
2022-03-14 14:00:00,279.03,280.81,277.61,279.64,55739.0,279.03,280.81,277.61,279.64,55739.0
2022-03-14 15:00:00,279.57,280.93,277.16,278.97,180459.0,279.57,280.93,277.16,278.97,180459.0
2022-03-15 09:30:00,281.39,285.0,278.28,282.3,51877.0,281.39,285.0,278.28,282.3,51877.0
2022-03-15 10:00:00,282.57,283.73,280.64,282.79,183453.0,282.57,283.73,280.64,282.79,183453.0
2022-03-15 11:00:00,282.7,286.39,282.29,284.51,55219.0,282.7,286.39,282.29,284.51,55219.0
2022-03-15 12:00:00,284.39,285.35,283.17,283.5,139322.0,284.39,285.35,283.17,283.5,139322.0
2022-03-15 13:00:00,283.5,285.67,282.5,284.81,100105.0,283.5,285.67,282.5,284.81,100105.0
2022-03-15 14:00:00,284.66,284.7,283.21,283.69,99765.0,284.66,284.7,283.21,283.69,99765.0
2022-03-15 15:00:00,283.68,287.14,283.59,285.5,599552.0,283.68,287.14,283.59,285.5,599552.0
2022-03-16 09:30:00,291.56,299.65,290.67,296.5,148123.0,291.56,299.65,290.67,296.5,148123.0
2022-03-16 10:00:00,297.08,299.64,296.05,296.59,111461.0,297.08,299.64,296.05,296.59,111461.0
2022-03-16 11:00:00,296.59,297.38,295.23,297.12,33386.0,296.59,297.38,295.23,297.12,33386.0
2022-03-16 12:00:00,297.08,298.11,293.93,294.38,35136.0,297.08,298.11,293.93,294.38,35136.0
2022-03-16 13:00:00,294.16,294.66,291.5,293.98,38798.0,294.16,294.66,291.5,293.98,38798.0
2022-03-16 14:00:00,293.66,295.55,285.49,295.48,81970.0,293.66,295.55,285.49,295.48,81970.0
2022-03-16 15:00:00,294.88,300.22,293.8,300.2,159184.0,294.88,300.22,293.8,300.2,159184.0
2022-03-17 09:30:00,300.5,301.51,297.2,301.51,62889.0,300.5,301.51,297.2,301.51,62889.0
2022-03-17 10:00:00,302.01,304.46,299.95,301.08,79247.0,302.01,304.46,299.95,301.08,79247.0
2022-03-17 11:00:00,300.84,302.43,299.8,301.21,35565.0,300.84,302.43,299.8,301.21,35565.0
2022-03-17 12:00:00,301.09,301.6,299.93,300.49,71353.0,301.09,301.6,299.93,300.49,71353.0
2022-03-17 13:00:00,300.39,304.51,299.9,304.31,75008.0,300.39,304.51,299.9,304.31,75008.0
2022-03-17 14:00:00,303.98,304.76,302.94,304.17,67671.0,303.98,304.76,302.94,304.17,67671.0
2022-03-17 15:00:00,304.16,304.51,302.73,304.04,134623.0,304.16,304.51,302.73,304.04,134623.0
2022-03-18 09:30:00,302.26,306.58,301.39,306.58,187311.0,302.26,306.58,301.39,306.58,187311.0
2022-03-18 10:00:00,306.35,311.03,306.24,309.07,109032.0,306.35,311.03,306.24,309.07,109032.0
2022-03-18 11:00:00,309.0,310.6,308.38,309.63,78942.0,309.0,310.6,308.38,309.63,78942.0
2022-03-18 12:00:00,309.73,313.97,309.37,313.61,84636.0,309.73,313.97,309.37,313.61,84636.0
2022-03-18 13:00:00,313.73,315.43,313.02,314.86,80303.0,313.73,315.43,313.02,314.86,80303.0
2022-03-18 14:00:00,314.81,316.79,314.27,316.79,80768.0,314.81,316.79,314.27,316.79,80768.0
2022-03-18 15:00:00,316.72,320.63,316.36,318.21,389422.0,316.72,320.63,316.36,318.21,389422.0
2022-03-21 09:30:00,315.24,317.01,310.28,310.28,42041.0,315.24,317.01,310.28,310.28,42041.0
2022-03-21 10:00:00,310.45,312.08,307.19,311.24,96382.0,310.45,312.08,307.19,311.24,96382.0
2022-03-21 11:00:00,311.38,315.54,311.28,315.07,34702.0,311.38,315.54,311.28,315.07,34702.0
2022-03-21 12:00:00,314.91,315.28,312.01,312.61,83200.0,314.91,315.28,312.01,312.61,83200.0
2022-03-21 13:00:00,312.42,312.84,308.92,310.81,38150.0,312.42,312.84,308.92,310.81,38150.0
2022-03-21 14:00:00,310.79,313.45,310.17,311.33,27516.0,310.79,313.45,310.17,311.33,27516.0
2022-03-21 15:00:00,311.22,314.53,310.72,314.32,77070.0,311.22,314.53,310.72,314.32,77070.0
2022-03-22 09:30:00,313.86,317.18,311.29,315.65,15569.0,313.86,317.18,311.29,315.65,15569.0
2022-03-22 10:00:00,316.53,323.78,316.53,322.67,57941.0,316.53,323.78,316.53,322.67,57941.0
2022-03-22 11:00:00,322.82,325.32,322.26,323.39,62733.0,322.82,325.32,322.26,323.39,62733.0
2022-03-22 12:00:00,323.46,324.18,321.94,323.29,66872.0,323.46,324.18,321.94,323.29,66872.0
2022-03-22 13:00:00,323.09,324.4,322.48,323.32,52923.0,323.09,324.4,322.48,323.32,52923.0
2022-03-22 14:00:00,323.21,324.68,321.82,324.45,45782.0,323.21,324.68,321.82,324.45,45782.0
2022-03-22 15:00:00,324.22,325.74,323.87,325.31,177804.0,324.22,325.74,323.87,325.31,177804.0
2022-03-23 09:30:00,321.5,323.0,316.62,317.56,41829.0,321.5,323.0,316.62,317.56,41829.0
2022-03-23 10:00:00,316.4,320.99,316.37,319.35,51464.0,316.4,320.99,316.37,319.35,51464.0
2022-03-23 11:00:00,319.75,323.54,318.6,323.46,57194.0,319.75,323.54,318.6,323.46,57194.0
2022-03-23 12:00:00,323.5,324.11,321.99,323.28,58410.0,323.5,324.11,321.99,323.28,58410.0
2022-03-23 13:00:00,323.29,323.44,317.04,318.98,41201.0,323.29,323.44,317.04,318.98,41201.0
2022-03-23 14:00:00,318.88,319.16,316.91,317.68,36625.0,318.88,319.16,316.91,317.68,36625.0
2022-03-23 15:00:00,317.57,318.68,316.27,316.63,74272.0,317.57,318.68,316.27,316.63,74272.0
2022-03-24 09:30:00,318.22,319.25,315.94,317.93,23463.0,318.22,319.25,315.94,317.93,23463.0
2022-03-24 10:00:00,318.07,319.59,315.35,319.2,32402.0,318.07,319.59,315.35,319.2,32402.0
2022-03-24 11:00:00,319.2,321.59,318.39,321.0,55700.0,319.2,321.59,318.39,321.0,55700.0
2022-03-24 12:00:00,320.83,321.1,319.38,320.74,23796.0,320.83,321.1,319.38,320.74,23796.0
2022-03-24 13:00:00,320.66,322.45,320.51,321.67,22538.0,320.66,322.45,320.51,321.67,22538.0
2022-03-24 14:00:00,321.77,323.04,321.5,322.95,19868.0,321.77,323.04,321.5,322.95,19868.0
2022-03-24 15:00:00,323.03,325.57,322.45,325.51,85335.0,323.03,325.57,322.45,325.51,85335.0
2022-03-25 09:30:00,324.85,326.0,319.56,320.17,33742.0,324.85,326.0,319.56,320.17,33742.0
2022-03-25 10:00:00,320.06,321.89,318.67,319.96,23252.0,320.06,321.89,318.67,319.96,23252.0
2022-03-25 11:00:00,320.01,320.21,314.79,316.23,23972.0,320.01,320.21,314.79,316.23,23972.0
2022-03-25 12:00:00,316.73,317.72,315.65,316.95,23373.0,316.73,317.72,315.65,316.95,23373.0
2022-03-25 13:00:00,316.65,317.91,315.58,317.91,17851.0,316.65,317.91,315.58,317.91,17851.0
2022-03-25 14:00:00,317.62,318.53,315.8,316.6,47729.0,317.62,318.53,315.8,316.6,47729.0
2022-03-25 15:00:00,316.72,318.97,314.83,318.92,108495.0,316.72,318.97,314.83,318.92,108495.0
2022-03-28 09:30:00,318.42,327.99,318.0,326.94,36192.0,318.42,327.99,318.0,326.94,36192.0
2022-03-28 10:00:00,327.0,327.03,322.85,326.41,68567.0,327.0,327.03,322.85,326.41,68567.0
2022-03-28 11:00:00,326.41,326.56,322.81,323.86,63940.0,326.41,326.56,322.81,323.86,63940.0
2022-03-28 12:00:00,323.6,324.7,323.26,324.7,23397.0,323.6,324.7,323.26,324.7,23397.0
2022-03-28 13:00:00,324.75,327.65,324.65,327.5,23795.0,324.75,327.65,324.65,327.5,23795.0
2022-03-28 14:00:00,327.33,328.8,326.35,328.7,41674.0,327.33,328.8,326.35,328.7,41674.0
2022-03-28 15:00:00,328.38,332.86,328.3,332.59,157929.0,328.38,332.86,328.3,332.59,157929.0
2022-03-29 09:30:00,336.61,342.59,336.31,339.12,82036.0,336.61,342.59,336.31,339.12,82036.0
2022-03-29 10:00:00,338.93,339.6,335.74,339.15,69361.0,338.93,339.6,335.74,339.15,69361.0
2022-03-29 11:00:00,339.02,339.35,335.1,335.21,58894.0,339.02,339.35,335.1,335.21,58894.0
2022-03-29 12:00:00,335.18,337.28,333.96,336.76,49155.0,335.18,337.28,333.96,336.76,49155.0
2022-03-29 13:00:00,336.69,339.14,335.92,338.61,18118.0,336.69,339.14,335.92,338.61,18118.0
2022-03-29 14:00:00,338.7,341.43,338.25,341.17,34651.0,338.7,341.43,338.25,341.17,34651.0
2022-03-29 15:00:00,341.02,341.98,340.12,341.11,117304.0,341.02,341.98,340.12,341.11,117304.0
2022-03-30 09:30:00,337.32,338.5,334.66,337.11,24486.0,337.32,338.5,334.66,337.11,24486.0
2022-03-30 10:00:00,337.49,339.67,336.14,336.57,26350.0,337.49,339.67,336.14,336.57,26350.0
2022-03-30 11:00:00,336.25,336.67,333.9,334.01,62295.0,336.25,336.67,333.9,334.01,62295.0
2022-03-30 12:00:00,334.1,335.68,333.66,335.25,16016.0,334.1,335.68,333.66,335.25,16016.0
2022-03-30 13:00:00,335.22,335.66,334.31,334.44,17701.0,335.22,335.66,334.31,334.44,17701.0
2022-03-30 14:00:00,334.6,334.96,332.52,332.69,20203.0,334.6,334.96,332.52,332.69,20203.0
2022-03-30 15:00:00,332.76,333.2,330.75,332.85,92577.0,332.76,333.2,330.75,332.85,92577.0
2022-03-31 09:30:00,334.15,336.33,331.08,336.33,25411.0,334.15,336.33,331.08,336.33,25411.0
2022-03-31 10:00:00,336.17,340.09,334.38,339.52,48924.0,336.17,340.09,334.38,339.52,48924.0
2022-03-31 11:00:00,339.09,339.09,336.65,337.0,31474.0,339.09,339.09,336.65,337.0,31474.0
2022-03-31 12:00:00,337.08,337.08,333.71,333.71,26596.0,337.08,337.08,333.71,333.71,26596.0
2022-03-31 13:00:00,333.9,334.84,333.48,333.87,11090.0,333.9,334.84,333.48,333.87,11090.0
2022-03-31 14:00:00,333.26,335.09,332.92,334.95,18503.0,333.26,335.09,332.92,334.95,18503.0
2022-03-31 15:00:00,335.19,336.81,333.36,333.36,242301.0,335.19,336.81,333.36,333.36,242301.0
2022-04-01 09:30:00,333.74,338.1,333.16,337.47,37543.0,333.74,338.1,333.16,337.47,37543.0
2022-04-01 10:00:00,337.04,337.49,334.24,336.73,64052.0,337.04,337.49,334.24,336.73,64052.0
2022-04-01 11:00:00,336.53,337.13,330.85,330.95,65754.0,336.53,337.13,330.85,330.95,65754.0
2022-04-01 12:00:00,331.0,332.13,330.22,330.97,32047.0,331.0,332.13,330.22,330.97,32047.0
2022-04-01 13:00:00,330.91,333.36,330.68,333.12,29902.0,330.91,333.36,330.68,333.12,29902.0
2022-04-01 14:00:00,332.99,336.0,332.8,334.63,30770.0,332.99,336.0,332.8,334.63,30770.0
2022-04-01 15:00:00,334.64,335.55,332.79,335.09,100525.0,334.64,335.55,332.79,335.09,100525.0
2022-04-04 09:30:00,336.97,340.98,336.0,339.55,26966.0,336.97,340.98,336.0,339.55,26966.0
2022-04-04 10:00:00,339.97,341.16,336.75,338.28,40329.0,339.97,341.16,336.75,338.28,40329.0
2022-04-04 11:00:00,338.3,339.93,338.1,339.93,18775.0,338.3,339.93,338.1,339.93,18775.0
2022-04-04 12:00:00,339.97,340.11,338.51,339.04,19997.0,339.97,340.11,338.51,339.04,19997.0
2022-04-04 13:00:00,338.48,339.14,337.62,339.05,14433.0,338.48,339.14,337.62,339.05,14433.0
2022-04-04 14:00:00,338.83,339.17,336.78,338.78,22378.0,338.83,339.17,336.78,338.78,22378.0
2022-04-04 15:00:00,338.66,340.62,338.24,340.28,82785.0,338.66,340.62,338.24,340.28,82785.0
2022-04-05 09:30:00,339.27,340.15,332.19,332.39,48576.0,339.27,340.15,332.19,332.39,48576.0
2022-04-05 10:00:00,332.0,333.2,327.54,330.23,48204.0,332.0,333.2,327.54,330.23,48204.0
2022-04-05 11:00:00,330.19,331.1,327.41,328.09,30231.0,330.19,331.1,327.41,328.09,30231.0
2022-04-05 12:00:00,327.86,328.85,326.32,328.76,30011.0,327.86,328.85,326.32,328.76,30011.0
2022-04-05 13:00:00,328.74,329.88,327.31,328.23,27505.0,328.74,329.88,327.31,328.23,27505.0
2022-04-05 14:00:00,327.96,330.01,327.8,328.96,23116.0,327.96,330.01,327.8,328.96,23116.0
2022-04-05 15:00:00,329.0,329.46,325.6,327.7,103261.0,329.0,329.46,325.6,327.7,103261.0
2022-04-06 09:30:00,323.91,324.38,318.5,320.18,46517.0,323.91,324.38,318.5,320.18,46517.0
2022-04-06 10:00:00,320.13,322.19,318.79,319.67,39489.0,320.13,322.19,318.79,319.67,39489.0
2022-04-06 11:00:00,319.32,323.67,318.96,322.73,29080.0,319.32,323.67,318.96,322.73,29080.0
2022-04-06 12:00:00,322.52,322.69,320.47,321.97,51222.0,322.52,322.69,320.47,321.97,51222.0
2022-04-06 13:00:00,322.02,326.81,321.8,325.48,28395.0,322.02,326.81,321.8,325.48,28395.0
2022-04-06 14:00:00,325.32,328.43,321.45,328.34,36087.0,325.32,328.43,321.45,328.34,36087.0
2022-04-06 15:00:00,328.48,329.61,323.62,325.1,184634.0,328.48,329.61,323.62,325.1,184634.0
2022-04-07 09:30:00,322.49,329.03,322.49,327.71,26592.0,322.49,329.03,322.49,327.71,26592.0
2022-04-07 10:00:00,328.0,329.11,324.49,326.48,55896.0,328.0,329.11,324.49,326.48,55896.0
2022-04-07 11:00:00,326.82,327.62,323.19,323.64,57436.0,326.82,327.62,323.19,323.64,57436.0
2022-04-07 12:00:00,323.39,324.57,321.9,323.3,15701.0,323.39,324.57,321.9,323.3,15701.0
2022-04-07 13:00:00,323.45,326.86,323.45,326.86,17699.0,323.45,326.86,323.45,326.86,17699.0
2022-04-07 14:00:00,327.05,328.23,325.1,328.23,21507.0,327.05,328.23,325.1,328.23,21507.0
2022-04-07 15:00:00,327.98,329.93,326.07,326.33,155547.0,327.98,329.93,326.07,326.33,155547.0
2022-04-08 09:30:00,324.29,324.29,317.26,317.27,27919.0,324.29,324.29,317.26,317.27,27919.0
2022-04-08 10:00:00,317.11,324.32,317.05,324.32,176232.0,317.11,324.32,317.05,324.32,176232.0
2022-04-08 11:00:00,324.22,325.04,322.96,323.61,32707.0,324.22,325.04,322.96,323.61,32707.0
2022-04-08 12:00:00,324.12,325.35,323.35,324.63,20832.0,324.12,325.35,323.35,324.63,20832.0
2022-04-08 13:00:00,324.49,324.6,321.8,322.03,18015.0,324.49,324.6,321.8,322.03,18015.0
2022-04-08 14:00:00,322.23,323.13,320.8,322.01,21250.0,322.23,323.13,320.8,322.01,21250.0
2022-04-08 15:00:00,321.9,322.84,319.29,319.86,96057.0,321.9,322.84,319.29,319.86,96057.0
2022-04-11 09:30:00,316.02,317.38,312.75,314.07,34362.0,316.02,317.38,312.75,314.07,34362.0
2022-04-11 10:00:00,313.63,314.81,307.82,308.23,96689.0,313.63,314.81,307.82,308.23,96689.0
2022-04-11 11:00:00,308.75,310.23,307.52,309.68,108593.0,308.75,310.23,307.52,309.68,108593.0
2022-04-11 12:00:00,309.57,310.88,309.22,310.68,33876.0,309.57,310.88,309.22,310.68,33876.0
2022-04-11 13:00:00,310.83,312.51,310.36,311.27,28906.0,310.83,312.51,310.36,311.27,28906.0
2022-04-11 14:00:00,311.28,312.81,310.05,312.68,38506.0,311.28,312.81,310.05,312.68,38506.0
2022-04-11 15:00:00,312.69,313.27,309.14,309.77,108520.0,312.69,313.27,309.14,309.77,108520.0
2022-04-12 09:30:00,316.42,319.99,314.54,318.51,25656.0,316.42,319.99,314.54,318.51,25656.0
2022-04-12 10:00:00,318.97,320.78,313.85,315.17,51534.0,318.97,320.78,313.85,315.17,51534.0
2022-04-12 11:00:00,315.02,318.66,313.67,317.95,62289.0,315.02,318.66,313.67,317.95,62289.0
2022-04-12 12:00:00,317.88,317.95,315.63,317.05,32475.0,317.88,317.95,315.63,317.05,32475.0
2022-04-12 13:00:00,317.28,317.28,313.08,313.41,26367.0,317.28,317.28,313.08,313.41,26367.0
2022-04-12 14:00:00,313.43,313.93,310.18,311.47,24967.0,313.43,313.93,310.18,311.47,24967.0
2022-04-12 15:00:00,311.49,311.67,309.35,310.83,89227.0,311.49,311.67,309.35,310.83,89227.0
2022-04-13 09:30:00,310.96,315.16,310.96,314.23,51890.0,310.96,315.16,310.96,314.23,51890.0
2022-04-13 10:00:00,314.54,318.58,312.84,317.66,53844.0,314.54,318.58,312.84,317.66,53844.0
2022-04-13 11:00:00,317.68,322.08,317.67,321.35,47799.0,317.68,322.08,317.67,321.35,47799.0
2022-04-13 12:00:00,321.44,321.61,320.26,320.75,34585.0,321.44,321.61,320.26,320.75,34585.0
2022-04-13 13:00:00,320.91,321.35,296.64,300.16,835167.0,320.91,321.35,296.64,300.16,835167.0
2022-04-13 14:00:00,299.47,308.57,299.22,307.0,429812.0,299.47,308.57,299.22,307.0,429812.0
2022-04-13 15:00:00,306.77,309.1,305.41,306.61,321498.0,306.77,309.1,305.41,306.61,321498.0
2022-04-14 09:30:00,306.31,306.31,296.31,298.88,125224.0,306.31,306.31,296.31,298.88,125224.0
2022-04-14 10:00:00,298.9,300.52,295.95,296.14,171666.0,298.9,300.52,295.95,296.14,171666.0
2022-04-14 11:00:00,296.02,298.03,294.15,294.16,128723.0,296.02,298.03,294.15,294.16,128723.0
2022-04-14 12:00:00,294.0,295.33,293.18,294.52,73446.0,294.0,295.33,293.18,294.52,73446.0
2022-04-14 13:00:00,294.58,297.63,294.46,296.8,48404.0,294.58,297.63,294.46,296.8,48404.0
2022-04-14 14:00:00,297.08,298.7,295.68,295.93,51388.0,297.08,298.7,295.68,295.93,51388.0
2022-04-14 15:00:00,295.61,297.38,294.21,294.91,144248.0,295.61,297.38,294.21,294.91,144248.0
2022-04-18 09:30:00,293.11,296.54,292.18,295.48,28323.0,293.11,296.54,292.18,295.48,28323.0
2022-04-18 10:00:00,294.6,299.29,294.6,297.36,47322.0,294.6,299.29,294.6,297.36,47322.0
2022-04-18 11:00:00,297.15,297.55,295.7,295.92,23589.0,297.15,297.55,295.7,295.92,23589.0
2022-04-18 12:00:00,295.88,296.19,293.63,294.61,30191.0,295.88,296.19,293.63,294.61,30191.0
2022-04-18 13:00:00,294.68,299.29,294.48,298.72,37825.0,294.68,299.29,294.48,298.72,37825.0
2022-04-18 14:00:00,298.84,300.0,297.33,297.34,41972.0,298.84,300.0,297.33,297.34,41972.0
2022-04-18 15:00:00,297.39,297.82,293.59,297.16,156817.0,297.39,297.82,293.59,297.16,156817.0
2022-04-19 09:30:00,294.74,300.42,294.74,299.88,23390.0,294.74,300.42,294.74,299.88,23390.0
2022-04-19 10:00:00,299.74,305.19,299.44,304.77,65333.0,299.74,305.19,299.44,304.77,65333.0
2022-04-19 11:00:00,304.78,306.43,304.14,305.67,29156.0,304.78,306.43,304.14,305.67,29156.0
2022-04-19 12:00:00,305.71,306.41,305.1,306.29,18686.0,305.71,306.41,305.1,306.29,18686.0
2022-04-19 13:00:00,306.24,306.77,305.38,306.16,8514.0,306.24,306.77,305.38,306.16,8514.0
2022-04-19 14:00:00,305.93,306.11,304.42,305.74,12142.0,305.93,306.11,304.42,305.74,12142.0
2022-04-19 15:00:00,305.47,307.19,304.71,306.51,121662.0,305.47,307.19,304.71,306.51,121662.0
2022-04-20 09:30:00,308.1,310.37,304.27,305.37,40424.0,308.1,310.37,304.27,305.37,40424.0
2022-04-20 10:00:00,305.61,310.01,305.27,308.63,42831.0,305.61,310.01,305.27,308.63,42831.0
2022-04-20 11:00:00,308.38,309.39,306.63,306.95,27105.0,308.38,309.39,306.63,306.95,27105.0
2022-04-20 12:00:00,306.99,307.92,305.59,307.38,22035.0,306.99,307.92,305.59,307.38,22035.0
2022-04-20 13:00:00,307.53,309.64,306.85,308.41,31687.0,307.53,309.64,306.85,308.41,31687.0
2022-04-20 14:00:00,308.64,308.9,305.9,306.63,21193.0,308.64,308.9,305.9,306.63,21193.0
2022-04-20 15:00:00,306.74,308.57,305.9,306.23,109060.0,306.74,308.57,305.9,306.23,109060.0
2022-04-21 09:30:00,309.1,312.58,307.97,309.28,26039.0,309.1,312.58,307.97,309.28,26039.0
2022-04-21 10:00:00,309.62,309.94,305.71,306.31,27226.0,309.62,309.94,305.71,306.31,27226.0
2022-04-21 11:00:00,306.18,307.96,301.79,302.49,23803.0,306.18,307.96,301.79,302.49,23803.0
2022-04-21 12:00:00,302.61,302.85,299.8,299.8,30596.0,302.61,302.85,299.8,299.8,30596.0
2022-04-21 13:00:00,300.05,301.33,298.49,298.49,27979.0,300.05,301.33,298.49,298.49,27979.0
2022-04-21 14:00:00,298.22,298.23,295.9,296.06,27897.0,298.22,298.23,295.9,296.06,27897.0
2022-04-21 15:00:00,296.0,296.23,293.84,295.44,86735.0,296.0,296.23,293.84,295.44,86735.0
2022-04-22 09:30:00,294.97,297.81,294.03,294.72,25920.0,294.97,297.81,294.03,294.72,25920.0
2022-04-22 10:00:00,294.73,297.08,293.0,294.39,27348.0,294.73,297.08,293.0,294.39,27348.0
2022-04-22 11:00:00,294.68,296.99,293.11,293.27,27017.0,294.68,296.99,293.11,293.27,27017.0
2022-04-22 12:00:00,293.08,294.36,290.31,290.44,42527.0,293.08,294.36,290.31,290.44,42527.0
2022-04-22 13:00:00,290.64,291.37,288.54,288.8,42511.0,290.64,291.37,288.54,288.8,42511.0
2022-04-22 14:00:00,288.42,289.38,286.79,287.07,29046.0,288.42,289.38,286.79,287.07,29046.0
2022-04-22 15:00:00,287.08,289.22,284.54,284.88,256187.0,287.08,289.22,284.54,284.88,256187.0
2022-04-25 09:30:00,286.07,289.06,284.3,285.18,42972.0,286.07,289.06,284.3,285.18,42972.0
2022-04-25 10:00:00,284.55,291.48,284.55,287.93,76680.0,284.55,291.48,284.55,287.93,76680.0
2022-04-25 11:00:00,287.93,288.4,285.01,285.67,38667.0,287.93,288.4,285.01,285.67,38667.0
2022-04-25 12:00:00,285.47,288.94,285.19,287.16,36247.0,285.47,288.94,285.19,287.16,36247.0
2022-04-25 13:00:00,286.68,289.74,286.4,287.44,27691.0,286.68,289.74,286.4,287.44,27691.0
2022-04-25 14:00:00,287.63,290.54,286.67,289.13,49959.0,287.63,290.54,286.67,289.13,49959.0
2022-04-25 15:00:00,289.06,291.32,286.74,290.87,105080.0,289.06,291.32,286.74,290.87,105080.0
2022-04-26 09:30:00,290.5,292.94,283.73,284.21,70372.0,290.5,292.94,283.73,284.21,70372.0
2022-04-26 10:00:00,284.21,286.2,281.52,285.23,83422.0,284.21,286.2,281.52,285.23,83422.0
2022-04-26 11:00:00,285.0,286.59,283.31,283.52,42118.0,285.0,286.59,283.31,283.52,42118.0
2022-04-26 12:00:00,283.44,287.92,283.44,287.13,29611.0,283.44,287.92,283.44,287.13,29611.0
2022-04-26 13:00:00,286.88,286.88,284.49,285.0,21889.0,286.88,286.88,284.49,285.0,21889.0
2022-04-26 14:00:00,285.18,286.54,284.37,286.49,23255.0,285.18,286.54,284.37,286.49,23255.0
2022-04-26 15:00:00,286.86,286.86,281.3,283.22,119619.0,286.86,286.86,281.3,283.22,119619.0
2022-04-27 09:30:00,283.21,292.11,283.0,289.23,22649.0,283.21,292.11,283.0,289.23,22649.0
2022-04-27 10:00:00,289.26,289.96,283.58,287.48,31698.0,289.26,289.96,283.58,287.48,31698.0
2022-04-27 11:00:00,287.43,290.01,286.12,286.99,35113.0,287.43,290.01,286.12,286.99,35113.0
2022-04-27 12:00:00,287.21,291.51,285.65,290.7,67580.0,287.21,291.51,285.65,290.7,67580.0
2022-04-27 13:00:00,290.44,291.7,288.98,291.58,40054.0,290.44,291.7,288.98,291.58,40054.0
2022-04-27 14:00:00,291.49,293.83,289.0,289.33,95546.0,291.49,293.83,289.0,289.33,95546.0
2022-04-27 15:00:00,289.03,289.78,285.95,287.03,144207.0,289.03,289.78,285.95,287.03,144207.0
2022-04-28 09:30:00,291.51,295.41,291.51,294.14,41046.0,291.51,295.41,291.51,294.14,41046.0
2022-04-28 10:00:00,294.87,294.87,290.71,292.86,50502.0,294.87,294.87,290.71,292.86,50502.0
2022-04-28 11:00:00,292.8,296.45,292.59,294.38,27943.0,292.8,296.45,292.59,294.38,27943.0
2022-04-28 12:00:00,294.45,299.99,293.01,299.99,29394.0,294.45,299.99,293.01,299.99,29394.0
2022-04-28 13:00:00,300.0,302.34,299.78,302.18,27165.0,300.0,302.34,299.78,302.18,27165.0
2022-04-28 14:00:00,302.19,304.17,301.71,303.55,15846.0,302.19,304.17,301.71,303.55,15846.0
2022-04-28 15:00:00,303.33,305.06,300.97,302.04,73457.0,303.33,305.06,300.97,302.04,73457.0
2022-04-29 09:30:00,298.55,302.37,296.1,301.98,15813.0,298.55,302.37,296.1,301.98,15813.0
2022-04-29 10:00:00,302.0,302.0,295.58,296.16,23820.0,302.0,302.0,295.58,296.16,23820.0
2022-04-29 11:00:00,296.2,296.86,293.93,293.93,27659.0,296.2,296.86,293.93,293.93,27659.0
2022-04-29 12:00:00,294.02,294.13,292.45,292.84,27399.0,294.02,294.13,292.45,292.84,27399.0
2022-04-29 13:00:00,293.13,293.81,291.84,292.4,24233.0,293.13,293.81,291.84,292.4,24233.0
2022-04-29 14:00:00,292.63,293.35,290.79,291.22,29039.0,292.63,293.35,290.79,291.22,29039.0
2022-04-29 15:00:00,290.91,291.53,285.54,286.79,110226.0,290.91,291.53,285.54,286.79,110226.0
2022-05-02 09:30:00,286.55,289.06,283.23,287.69,68913.0,286.55,289.06,283.23,287.69,68913.0
2022-05-02 10:00:00,287.14,290.45,283.04,286.54,57126.0,287.14,290.45,283.04,286.54,57126.0
2022-05-02 11:00:00,286.71,286.75,282.69,285.19,49695.0,286.71,286.75,282.69,285.19,49695.0
2022-05-02 12:00:00,285.22,287.73,283.86,284.38,33920.0,285.22,287.73,283.86,284.38,33920.0
2022-05-02 13:00:00,283.89,284.78,281.87,282.91,43256.0,283.89,284.78,281.87,282.91,43256.0
2022-05-02 14:00:00,282.92,284.5,280.9,282.63,71564.0,282.92,284.5,280.9,282.63,71564.0
2022-05-02 15:00:00,282.86,291.23,282.65,290.72,150788.0,282.86,291.23,282.65,290.72,150788.0
2022-05-03 09:30:00,290.01,293.4,287.7,292.73,55629.0,290.01,293.4,287.7,292.73,55629.0
2022-05-03 10:00:00,293.03,294.7,288.45,289.69,34144.0,293.03,294.7,288.45,289.69,34144.0
2022-05-03 11:00:00,289.72,292.93,289.41,291.62,21809.0,289.72,292.93,289.41,291.62,21809.0
2022-05-03 12:00:00,291.86,292.21,288.07,290.0,88153.0,291.86,292.21,288.07,290.0,88153.0
2022-05-03 13:00:00,289.88,293.6,289.8,292.88,17750.0,289.88,293.6,289.8,292.88,17750.0
2022-05-03 14:00:00,292.82,292.82,289.86,292.73,29004.0,292.82,292.82,289.86,292.73,29004.0
2022-05-03 15:00:00,292.68,293.88,290.27,292.21,86166.0,292.68,293.88,290.27,292.21,86166.0
2022-05-04 09:30:00,292.9,293.38,286.99,286.99,37076.0,292.9,293.38,286.99,286.99,37076.0
2022-05-04 10:00:00,287.57,287.57,283.09,283.44,26875.0,287.57,287.57,283.09,283.44,26875.0
2022-05-04 11:00:00,282.84,285.06,282.84,284.51,42590.0,282.84,285.06,282.84,284.51,42590.0
2022-05-04 12:00:00,284.64,288.12,283.98,287.21,81922.0,284.64,288.12,283.98,287.21,81922.0
2022-05-04 13:00:00,287.3,289.26,286.68,288.82,58232.0,287.3,289.26,286.68,288.82,58232.0
2022-05-04 14:00:00,289.08,296.27,283.08,295.47,92191.0,289.08,296.27,283.08,295.47,92191.0
2022-05-04 15:00:00,296.6,299.94,295.16,299.19,192693.0,296.6,299.94,295.16,299.19,192693.0
2022-05-05 09:30:00,293.36,294.86,289.39,289.5,38957.0,293.36,294.86,289.39,289.5,38957.0
2022-05-05 10:00:00,288.92,289.77,284.38,284.76,51314.0,288.92,289.77,284.38,284.76,51314.0
2022-05-05 11:00:00,284.83,284.92,281.64,281.82,182162.0,284.83,284.92,281.64,281.82,182162.0
2022-05-05 12:00:00,281.66,283.97,280.4,281.73,52878.0,281.66,283.97,280.4,281.73,52878.0
2022-05-05 13:00:00,282.2,284.17,281.24,281.98,48008.0,282.2,284.17,281.24,281.98,48008.0
2022-05-05 14:00:00,281.76,283.9,280.77,281.64,45606.0,281.76,283.9,280.77,281.64,45606.0
2022-05-05 15:00:00,281.85,282.79,278.37,282.35,182020.0,281.85,282.79,278.37,282.35,182020.0
2022-05-06 09:30:00,280.09,280.09,268.84,269.8,40369.0,280.09,280.09,268.84,269.8,40369.0
2022-05-06 10:00:00,270.1,277.87,268.71,277.33,113142.0,270.1,277.87,268.71,277.33,113142.0
2022-05-06 11:00:00,277.3,280.5,274.97,275.44,53862.0,277.3,280.5,274.97,275.44,53862.0
2022-05-06 12:00:00,274.67,279.54,274.67,278.83,43947.0,274.67,279.54,274.67,278.83,43947.0
2022-05-06 13:00:00,278.99,279.51,275.4,276.17,65231.0,278.99,279.51,275.4,276.17,65231.0
2022-05-06 14:00:00,276.02,276.74,274.33,275.42,33810.0,276.02,276.74,274.33,275.42,33810.0
2022-05-06 15:00:00,274.17,276.21,273.16,274.5,258738.0,274.17,276.21,273.16,274.5,258738.0
2022-05-09 09:30:00,269.24,271.29,266.89,267.17,61927.0,269.24,271.29,266.89,267.17,61927.0
2022-05-09 10:00:00,267.3,267.65,262.53,263.4,59319.0,267.3,267.65,262.53,263.4,59319.0
2022-05-09 11:00:00,263.28,264.24,261.72,263.18,60621.0,263.28,264.24,261.72,263.18,60621.0
2022-05-09 12:00:00,262.67,264.89,261.33,261.33,45046.0,262.67,264.89,261.33,261.33,45046.0
2022-05-09 13:00:00,261.34,262.79,260.44,261.78,63575.0,261.34,262.79,260.44,261.78,63575.0
2022-05-09 14:00:00,261.69,264.25,260.99,264.0,67035.0,261.69,264.25,260.99,264.0,67035.0
2022-05-09 15:00:00,264.27,265.88,260.41,262.4,171938.0,264.27,265.88,260.41,262.4,171938.0
2022-05-10 09:30:00,270.93,270.93,263.27,266.03,104115.0,270.93,270.93,263.27,266.03,104115.0
2022-05-10 10:00:00,266.15,269.3,262.0,262.06,107337.0,266.15,269.3,262.0,262.06,107337.0
2022-05-10 11:00:00,261.75,265.5,260.7,265.17,52134.0,261.75,265.5,260.7,265.17,52134.0
2022-05-10 12:00:00,265.18,266.58,263.89,265.65,50722.0,265.18,266.58,263.89,265.65,50722.0
2022-05-10 13:00:00,265.09,274.28,265.09,274.03,45835.0,265.09,274.28,265.09,274.03,45835.0
2022-05-10 14:00:00,274.05,275.1,271.56,273.64,39765.0,274.05,275.1,271.56,273.64,39765.0
2022-05-10 15:00:00,273.74,274.65,269.61,270.45,99968.0,273.74,274.65,269.61,270.45,99968.0
2022-05-11 09:30:00,266.87,272.8,263.48,269.84,67555.0,266.87,272.8,263.48,269.84,67555.0
2022-05-11 10:00:00,269.65,270.47,264.93,267.45,82033.0,269.65,270.47,264.93,267.45,82033.0
2022-05-11 11:00:00,267.26,271.0,266.04,268.53,39480.0,267.26,271.0,266.04,268.53,39480.0
2022-05-11 12:00:00,268.36,269.31,265.19,265.34,15319.0,268.36,269.31,265.19,265.34,15319.0
2022-05-11 13:00:00,265.17,266.16,262.65,262.97,24777.0,265.17,266.16,262.65,262.97,24777.0
2022-05-11 14:00:00,263.41,265.8,262.37,262.83,28405.0,263.41,265.8,262.37,262.83,28405.0
2022-05-11 15:00:00,262.57,262.95,259.89,260.84,76844.0,262.57,262.95,259.89,260.84,76844.0
2022-05-12 09:30:00,257.94,259.99,255.02,256.69,35923.0,257.94,259.99,255.02,256.69,35923.0
2022-05-12 10:00:00,256.3,264.45,256.11,264.03,60185.0,256.3,264.45,256.11,264.03,60185.0
2022-05-12 11:00:00,263.87,264.9,259.78,259.88,32771.0,263.87,264.9,259.78,259.88,32771.0
2022-05-12 12:00:00,259.25,263.52,259.0,261.88,38627.0,259.25,263.52,259.0,261.88,38627.0
2022-05-12 13:00:00,261.51,262.21,256.35,256.36,49151.0,261.51,262.21,256.35,256.36,49151.0
2022-05-12 14:00:00,256.74,258.26,255.55,256.14,26808.0,256.74,258.26,255.55,256.14,26808.0
2022-05-12 15:00:00,256.79,262.32,256.56,262.06,106233.0,256.79,262.32,256.56,262.06,106233.0
2022-05-13 09:30:00,266.74,272.85,266.74,270.53,83823.0,266.74,272.85,266.74,270.53,83823.0
2022-05-13 10:00:00,271.57,275.64,270.98,272.69,72377.0,271.57,275.64,270.98,272.69,72377.0
2022-05-13 11:00:00,272.66,273.55,271.33,273.53,53881.0,272.66,273.55,271.33,273.53,53881.0
2022-05-13 12:00:00,273.36,274.86,272.92,274.58,35636.0,273.36,274.86,272.92,274.58,35636.0
2022-05-13 13:00:00,274.75,274.87,273.3,274.31,32095.0,274.75,274.87,273.3,274.31,32095.0
2022-05-13 14:00:00,273.97,275.11,271.76,275.07,25537.0,273.97,275.11,271.76,275.07,25537.0
2022-05-13 15:00:00,275.14,277.55,274.46,276.21,134325.0,275.14,277.55,274.46,276.21,134325.0
2022-05-16 09:30:00,273.17,275.13,270.0,272.1,37433.0,273.17,275.13,270.0,272.1,37433.0
2022-05-16 10:00:00,272.54,276.96,271.5,272.96,63493.0,272.54,276.96,271.5,272.96,63493.0
2022-05-16 11:00:00,272.37,275.35,271.76,275.24,36487.0,272.37,275.35,271.76,275.24,36487.0
2022-05-16 12:00:00,275.19,276.26,271.92,272.34,23739.0,275.19,276.26,271.92,272.34,23739.0
2022-05-16 13:00:00,272.18,275.86,271.87,275.18,29007.0,272.18,275.86,271.87,275.18,29007.0
2022-05-16 14:00:00,274.77,276.16,274.43,274.91,26683.0,274.77,276.16,274.43,274.91,26683.0
2022-05-16 15:00:00,274.9,274.99,272.54,273.93,82227.0,274.9,274.99,272.54,273.93,82227.0
2022-05-17 09:30:00,279.84,284.5,279.4,279.87,32673.0,279.84,284.5,279.4,279.87,32673.0
2022-05-17 10:00:00,279.94,281.39,276.03,277.54,41415.0,279.94,281.39,276.03,277.54,41415.0
2022-05-17 11:00:00,277.91,280.84,277.01,279.91,42717.0,277.91,280.84,277.01,279.91,42717.0
2022-05-17 12:00:00,279.88,280.3,278.58,279.84,23162.0,279.88,280.3,278.58,279.84,23162.0
2022-05-17 13:00:00,279.9,282.28,279.57,282.04,45220.0,279.9,282.28,279.57,282.04,45220.0
2022-05-17 14:00:00,282.07,283.28,278.45,282.17,40679.0,282.07,283.28,278.45,282.17,40679.0
2022-05-17 15:00:00,282.15,283.29,281.61,282.73,106719.0,282.15,283.29,281.61,282.73,106719.0
2022-05-18 09:30:00,277.63,279.42,276.26,278.37,41932.0,277.63,279.42,276.26,278.37,41932.0
2022-05-18 10:00:00,278.3,281.62,278.3,281.36,60279.0,278.3,281.62,278.3,281.36,60279.0
2022-05-18 11:00:00,280.98,281.16,274.76,275.63,72716.0,280.98,281.16,274.76,275.63,72716.0
2022-05-18 12:00:00,275.63,276.14,273.92,275.26,36780.0,275.63,276.14,273.92,275.26,36780.0
2022-05-18 13:00:00,275.45,275.49,272.04,272.4,31770.0,275.45,275.49,272.04,272.4,31770.0
2022-05-18 14:00:00,272.6,274.25,271.9,272.56,97125.0,272.6,274.25,271.9,272.56,97125.0
2022-05-18 15:00:00,272.69,273.51,270.74,272.57,226219.0,272.69,273.51,270.74,272.57,226219.0
2022-05-19 09:30:00,288.33,298.21,287.26,296.15,304377.0,288.33,298.21,287.26,296.15,304377.0
2022-05-19 10:00:00,296.0,303.16,295.43,301.87,285765.0,296.0,303.16,295.43,301.87,285765.0
2022-05-19 11:00:00,301.85,307.0,301.82,304.91,161604.0,301.85,307.0,301.82,304.91,161604.0
2022-05-19 12:00:00,305.03,306.58,302.23,306.01,122896.0,305.03,306.58,302.23,306.01,122896.0
2022-05-19 13:00:00,305.38,306.67,301.43,305.97,116468.0,305.38,306.67,301.43,305.97,116468.0
2022-05-19 14:00:00,306.16,306.7,304.1,305.36,84812.0,306.16,306.7,304.1,305.36,84812.0
2022-05-19 15:00:00,305.34,306.37,300.16,300.52,264632.0,305.34,306.37,300.16,300.52,264632.0
2022-05-20 09:30:00,303.86,305.0,300.58,302.05,132334.0,303.86,305.0,300.58,302.05,132334.0
2022-05-20 10:00:00,301.97,302.03,296.36,296.83,157891.0,301.97,302.03,296.36,296.83,157891.0
2022-05-20 11:00:00,297.02,298.21,295.54,297.01,101896.0,297.02,298.21,295.54,297.01,101896.0
2022-05-20 12:00:00,297.12,297.18,293.33,295.39,104659.0,297.12,297.18,293.33,295.39,104659.0
2022-05-20 13:00:00,295.43,299.0,293.61,298.94,68184.0,295.43,299.0,293.61,298.94,68184.0
2022-05-20 14:00:00,299.03,300.69,295.74,298.46,67359.0,299.03,300.69,295.74,298.46,67359.0
2022-05-20 15:00:00,298.73,308.11,297.8,306.87,248734.0,298.73,308.11,297.8,306.87,248734.0
2022-05-23 09:30:00,311.24,311.24,303.97,307.56,46641.0,311.24,311.24,303.97,307.56,46641.0
2022-05-23 10:00:00,307.28,307.28,301.59,301.82,49766.0,307.28,307.28,301.59,301.82,49766.0
2022-05-23 11:00:00,302.03,307.34,301.81,306.39,59288.0,302.03,307.34,301.81,306.39,59288.0
2022-05-23 12:00:00,306.39,307.81,306.15,306.15,29750.0,306.39,307.81,306.15,306.15,29750.0
2022-05-23 13:00:00,306.18,306.78,304.17,306.07,34457.0,306.18,306.78,304.17,306.07,34457.0
2022-05-23 14:00:00,306.53,307.78,305.68,306.13,31009.0,306.53,307.78,305.68,306.13,31009.0
2022-05-23 15:00:00,306.26,307.24,304.62,307.15,111811.0,306.26,307.24,304.62,307.15,111811.0
2022-05-24 09:30:00,302.3,303.48,297.68,297.9,32972.0,302.3,303.48,297.68,297.9,32972.0
2022-05-24 10:00:00,297.0,298.99,294.47,296.17,71979.0,297.0,298.99,294.47,296.17,71979.0
2022-05-24 11:00:00,296.27,298.61,294.72,297.83,97161.0,296.27,298.61,294.72,297.83,97161.0
2022-05-24 12:00:00,297.72,301.15,296.35,297.03,38014.0,297.72,301.15,296.35,297.03,38014.0
2022-05-24 13:00:00,296.43,297.2,295.05,295.93,49218.0,296.43,297.2,295.05,295.93,49218.0
2022-05-24 14:00:00,295.9,297.55,294.25,294.82,66293.0,295.9,297.55,294.25,294.82,66293.0
2022-05-24 15:00:00,295.3,298.18,294.66,296.37,188219.0,295.3,298.18,294.66,296.37,188219.0
2022-05-25 09:30:00,295.77,299.6,292.52,297.57,40497.0,295.77,299.6,292.52,297.57,40497.0
2022-05-25 10:00:00,297.57,300.09,295.28,298.75,33181.0,297.57,300.09,295.28,298.75,33181.0
2022-05-25 11:00:00,299.03,299.18,295.06,296.17,38305.0,299.03,299.18,295.06,296.17,38305.0
2022-05-25 12:00:00,295.87,296.09,293.02,295.67,39750.0,295.87,296.09,293.02,295.67,39750.0
2022-05-25 13:00:00,295.74,296.87,295.1,296.63,23829.0,295.74,296.87,295.1,296.63,23829.0
2022-05-25 14:00:00,296.63,301.01,295.64,300.64,46587.0,296.63,301.01,295.64,300.64,46587.0
2022-05-25 15:00:00,300.78,302.78,298.34,299.42,132897.0,300.78,302.78,298.34,299.42,132897.0
2022-05-26 09:30:00,299.72,303.58,297.02,303.06,21912.0,299.72,303.58,297.02,303.06,21912.0
2022-05-26 10:00:00,303.42,304.72,301.6,304.72,55678.0,303.42,304.72,301.6,304.72,55678.0
2022-05-26 11:00:00,304.64,305.88,301.96,302.96,40491.0,304.64,305.88,301.96,302.96,40491.0
2022-05-26 12:00:00,302.87,304.9,302.58,304.68,37062.0,302.87,304.9,302.58,304.68,37062.0
2022-05-26 13:00:00,304.82,308.06,304.63,308.06,86032.0,304.82,308.06,304.63,308.06,86032.0
2022-05-26 14:00:00,307.78,308.84,307.6,308.27,30593.0,307.78,308.84,307.6,308.27,30593.0
2022-05-26 15:00:00,308.12,308.25,305.01,306.06,70369.0,308.12,308.25,305.01,306.06,70369.0
2022-05-27 09:30:00,311.44,317.09,309.24,316.51,70551.0,311.44,317.09,309.24,316.51,70551.0
2022-05-27 10:00:00,316.51,320.53,315.52,318.48,75224.0,316.51,320.53,315.52,318.48,75224.0
2022-05-27 11:00:00,318.58,321.16,318.41,320.36,50725.0,318.58,321.16,318.41,320.36,50725.0
2022-05-27 12:00:00,320.31,320.86,319.49,320.5,40107.0,320.31,320.86,319.49,320.5,40107.0
2022-05-27 13:00:00,320.45,321.21,320.29,320.93,44281.0,320.45,321.21,320.29,320.93,44281.0
2022-05-27 14:00:00,320.93,321.02,320.26,321.01,35579.0,320.93,321.02,320.26,321.01,35579.0
2022-05-27 15:00:00,321.1,323.48,320.76,323.07,144723.0,321.1,323.48,320.76,323.07,144723.0
2022-05-31 09:30:00,324.7,324.94,315.93,318.23,47603.0,324.7,324.94,315.93,318.23,47603.0
2022-05-31 10:00:00,317.99,319.79,314.38,319.44,41416.0,317.99,319.79,314.38,319.44,41416.0
2022-05-31 11:00:00,319.55,321.21,317.17,321.2,20784.0,319.55,321.21,317.17,321.2,20784.0
2022-05-31 12:00:00,321.14,322.09,318.98,321.32,15682.0,321.14,322.09,318.98,321.32,15682.0
2022-05-31 13:00:00,321.27,321.56,319.28,321.56,20579.0,321.27,321.56,319.28,321.56,20579.0
2022-05-31 14:00:00,321.69,321.73,317.67,318.33,27962.0,321.69,321.73,317.67,318.33,27962.0
2022-05-31 15:00:00,318.29,321.82,317.59,319.08,75508.0,318.29,321.82,317.59,319.08,75508.0
2022-06-01 09:30:00,321.43,324.66,321.19,324.26,44497.0,321.43,324.66,321.19,324.26,44497.0
2022-06-01 10:00:00,323.69,323.91,317.63,318.69,34871.0,323.69,323.91,317.63,318.69,34871.0
2022-06-01 11:00:00,318.6,318.93,315.32,315.76,23647.0,318.6,318.93,315.32,315.76,23647.0
2022-06-01 12:00:00,314.85,316.01,313.09,315.89,33910.0,314.85,316.01,313.09,315.89,33910.0
2022-06-01 13:00:00,315.82,317.2,315.33,316.8,20006.0,315.82,317.2,315.33,316.8,20006.0
2022-06-01 14:00:00,316.77,320.72,316.33,320.05,38031.0,316.77,320.72,316.33,320.05,38031.0
2022-06-01 15:00:00,319.8,320.21,316.68,316.86,106868.0,319.8,320.21,316.68,316.86,106868.0
2022-06-02 09:30:00,316.93,322.87,315.53,321.42,29668.0,316.93,322.87,315.53,321.42,29668.0
2022-06-02 10:00:00,321.3,326.65,320.22,326.43,60626.0,321.3,326.65,320.22,326.43,60626.0
2022-06-02 11:00:00,326.35,328.71,326.0,327.25,40216.0,326.35,328.71,326.0,327.25,40216.0
2022-06-02 12:00:00,327.49,328.9,327.14,328.1,19844.0,327.49,328.9,327.14,328.1,19844.0
2022-06-02 13:00:00,328.23,329.84,328.01,329.81,19599.0,328.23,329.84,328.01,329.81,19599.0
2022-06-02 14:00:00,329.96,331.09,329.73,329.73,26212.0,329.96,331.09,329.73,329.73,26212.0
2022-06-02 15:00:00,329.62,331.22,328.87,330.81,84579.0,329.62,331.22,328.87,330.81,84579.0
2022-06-03 09:30:00,325.49,328.57,323.32,327.63,77504.0,325.49,328.57,323.32,327.63,77504.0
2022-06-03 10:00:00,327.63,328.76,325.37,325.63,48499.0,327.63,328.76,325.37,325.63,48499.0
2022-06-03 11:00:00,325.63,326.02,324.2,325.32,54262.0,325.63,326.02,324.2,325.32,54262.0
2022-06-03 12:00:00,325.6,326.53,325.05,326.31,12225.0,325.6,326.53,325.05,326.31,12225.0
2022-06-03 13:00:00,326.25,327.86,325.79,327.0,27880.0,326.25,327.86,325.79,327.0,27880.0
2022-06-03 14:00:00,326.96,327.82,326.56,327.82,23290.0,326.96,327.82,326.56,327.82,23290.0
2022-06-03 15:00:00,327.92,328.35,326.14,327.76,86640.0,327.92,328.35,326.14,327.76,86640.0
2022-06-06 09:30:00,332.13,335.16,330.92,333.53,27395.0,332.13,335.16,330.92,333.53,27395.0
2022-06-06 10:00:00,333.38,335.29,332.81,334.08,23042.0,333.38,335.29,332.81,334.08,23042.0
2022-06-06 11:00:00,334.62,334.89,330.17,332.81,26683.0,334.62,334.89,330.17,332.81,26683.0
2022-06-06 12:00:00,332.8,332.8,328.27,330.2,20298.0,332.8,332.8,328.27,330.2,20298.0
2022-06-06 13:00:00,330.13,331.16,328.31,331.16,14896.0,330.13,331.16,328.31,331.16,14896.0
2022-06-06 14:00:00,330.97,331.22,328.19,328.88,12236.0,330.97,331.22,328.19,328.88,12236.0
2022-06-06 15:00:00,328.61,329.38,327.22,328.81,50686.0,328.61,329.38,327.22,328.81,50686.0
2022-06-07 09:30:00,323.09,329.56,323.01,326.13,63016.0,323.09,329.56,323.01,326.13,63016.0
2022-06-07 10:00:00,325.88,330.71,324.54,329.52,73915.0,325.88,330.71,324.54,329.52,73915.0
2022-06-07 11:00:00,329.47,329.9,326.27,327.35,21903.0,329.47,329.9,326.27,327.35,21903.0
2022-06-07 12:00:00,327.51,327.55,325.22,327.22,20340.0,327.51,327.55,325.22,327.22,20340.0
2022-06-07 13:00:00,327.19,327.46,326.33,326.69,27595.0,327.19,327.46,326.33,326.69,27595.0
2022-06-07 14:00:00,326.58,328.23,326.14,326.9,37735.0,326.58,328.23,326.14,326.9,37735.0
2022-06-07 15:00:00,326.76,330.28,326.76,329.49,86071.0,326.76,330.28,326.76,329.49,86071.0
2022-06-08 09:30:00,327.6,328.19,324.75,327.52,21752.0,327.6,328.19,324.75,327.52,21752.0
2022-06-08 10:00:00,327.04,327.38,324.72,325.3,107851.0,327.04,327.38,324.72,325.3,107851.0
2022-06-08 11:00:00,325.31,327.2,324.99,326.02,28126.0,325.31,327.2,324.99,326.02,28126.0
2022-06-08 12:00:00,325.78,326.22,322.82,323.11,24470.0,325.78,326.22,322.82,323.11,24470.0
2022-06-08 13:00:00,322.99,323.06,321.56,322.86,51210.0,322.99,323.06,321.56,322.86,51210.0
2022-06-08 14:00:00,322.93,322.94,321.25,322.38,34753.0,322.93,322.94,321.25,322.38,34753.0
2022-06-08 15:00:00,322.28,324.0,321.79,322.91,51625.0,322.28,324.0,321.79,322.91,51625.0
2022-06-09 09:30:00,321.68,324.09,318.49,323.6,23263.0,321.68,324.09,318.49,323.6,23263.0
2022-06-09 10:00:00,323.92,325.07,322.0,323.44,38519.0,323.92,325.07,322.0,323.44,38519.0
2022-06-09 11:00:00,322.94,324.75,322.13,324.06,32419.0,322.94,324.75,322.13,324.06,32419.0
2022-06-09 12:00:00,323.8,324.89,322.88,324.69,18337.0,323.8,324.89,322.88,324.69,18337.0
2022-06-09 13:00:00,324.83,325.29,322.31,323.19,16178.0,324.83,325.29,322.31,323.19,16178.0
2022-06-09 14:00:00,323.09,323.09,320.56,320.59,11619.0,323.09,323.09,320.56,320.59,11619.0
2022-06-09 15:00:00,320.12,320.12,317.07,317.25,60375.0,320.12,320.12,317.07,317.25,60375.0
2022-06-10 09:30:00,310.05,310.97,307.58,309.82,31828.0,310.05,310.97,307.58,309.82,31828.0
2022-06-10 10:00:00,309.06,309.06,304.71,304.71,42096.0,309.06,309.06,304.71,304.71,42096.0
2022-06-10 11:00:00,304.7,306.99,303.93,306.99,24054.0,304.7,306.99,303.93,306.99,24054.0
2022-06-10 12:00:00,306.5,307.47,305.52,306.86,15904.0,306.5,307.47,305.52,306.86,15904.0
2022-06-10 13:00:00,306.99,309.3,306.36,308.18,21302.0,306.99,309.3,306.36,308.18,21302.0
2022-06-10 14:00:00,308.03,308.82,306.99,308.82,20409.0,308.03,308.82,306.99,308.82,20409.0
2022-06-10 15:00:00,308.81,309.13,304.93,305.38,86943.0,308.81,309.13,304.93,305.38,86943.0
2022-06-13 09:30:00,292.98,296.94,292.48,294.41,52789.0,292.98,296.94,292.48,294.41,52789.0
2022-06-13 10:00:00,294.94,295.2,289.45,290.39,62036.0,294.94,295.2,289.45,290.39,62036.0
2022-06-13 11:00:00,290.13,292.2,288.67,291.06,54449.0,290.13,292.2,288.67,291.06,54449.0
2022-06-13 12:00:00,290.87,296.71,290.69,294.04,53707.0,290.87,296.71,290.69,294.04,53707.0
2022-06-13 13:00:00,293.76,295.45,292.67,295.38,42968.0,293.76,295.45,292.67,295.38,42968.0
2022-06-13 14:00:00,295.3,295.3,292.36,293.2,31042.0,295.3,295.3,292.36,293.2,31042.0
2022-06-13 15:00:00,292.93,294.0,289.18,290.26,137448.0,292.93,294.0,289.18,290.26,137448.0
2022-06-14 09:30:00,291.96,293.7,288.98,293.7,41231.0,291.96,293.7,288.98,293.7,41231.0
2022-06-14 10:00:00,293.56,295.19,291.16,294.03,38147.0,293.56,295.19,291.16,294.03,38147.0
2022-06-14 11:00:00,294.1,296.46,292.52,296.46,40679.0,294.1,296.46,292.52,296.46,40679.0
2022-06-14 12:00:00,296.15,296.75,294.69,296.57,34981.0,296.15,296.75,294.69,296.57,34981.0
2022-06-14 13:00:00,296.65,298.35,294.94,295.34,32300.0,296.65,298.35,294.94,295.34,32300.0
2022-06-14 14:00:00,295.36,295.54,293.4,293.93,23936.0,295.36,295.54,293.4,293.93,23936.0
2022-06-14 15:00:00,293.8,296.59,292.28,295.31,100478.0,293.8,296.59,292.28,295.31,100478.0
2022-06-15 09:30:00,297.8,302.41,297.43,301.19,42297.0,297.8,302.41,297.43,301.19,42297.0
2022-06-15 10:00:00,301.07,302.96,300.7,301.77,41761.0,301.07,302.96,300.7,301.77,41761.0
2022-06-15 11:00:00,302.0,302.09,300.89,301.83,33274.0,302.0,302.09,300.89,301.83,33274.0
2022-06-15 12:00:00,301.8,302.77,299.79,299.79,23911.0,301.8,302.77,299.79,299.79,23911.0
2022-06-15 13:00:00,299.88,302.1,299.88,302.0,22634.0,299.88,302.1,299.88,302.0,22634.0
2022-06-15 14:00:00,301.17,307.28,296.81,303.0,46246.0,301.17,307.28,296.81,303.0,46246.0
2022-06-15 15:00:00,303.32,309.09,302.59,303.4,154634.0,303.32,309.09,302.59,303.4,154634.0
2022-06-16 09:30:00,296.06,297.63,293.09,294.52,42276.0,296.06,297.63,293.09,294.52,42276.0
2022-06-16 10:00:00,294.42,294.42,288.23,288.31,57657.0,294.42,294.42,288.23,288.31,57657.0
2022-06-16 11:00:00,288.61,291.22,288.26,289.76,45776.0,288.61,291.22,288.26,289.76,45776.0
2022-06-16 12:00:00,289.8,290.96,288.56,290.21,30465.0,289.8,290.96,288.56,290.21,30465.0
2022-06-16 13:00:00,290.58,291.14,287.2,287.43,46115.0,290.58,291.14,287.2,287.43,46115.0
2022-06-16 14:00:00,287.43,288.31,286.3,287.24,56651.0,287.43,288.31,286.3,287.24,56651.0
2022-06-16 15:00:00,287.36,289.83,287.12,289.6,189639.0,287.36,289.83,287.12,289.6,189639.0
2022-06-17 09:30:00,289.37,297.6,289.37,296.31,217030.0,289.37,297.6,289.37,296.31,217030.0
2022-06-17 10:00:00,296.68,296.68,290.12,292.44,33840.0,296.68,296.68,290.12,292.44,33840.0
2022-06-17 11:00:00,292.11,296.99,291.27,294.75,27587.0,292.11,296.99,291.27,294.75,27587.0
2022-06-17 12:00:00,294.39,297.99,293.92,296.85,54580.0,294.39,297.99,293.92,296.85,54580.0
2022-06-17 13:00:00,297.08,299.85,297.05,299.4,65023.0,297.08,299.85,297.05,299.4,65023.0
2022-06-17 14:00:00,299.31,301.39,298.81,299.94,57500.0,299.31,301.39,298.81,299.94,57500.0
2022-06-17 15:00:00,300.09,300.98,295.56,296.13,295044.0,300.09,300.98,295.56,296.13,295044.0
2022-06-21 09:30:00,299.9,305.17,299.56,305.14,90374.0,299.9,305.17,299.56,305.14,90374.0
2022-06-21 10:00:00,305.41,306.26,302.75,304.0,43093.0,305.41,306.26,302.75,304.0,43093.0
2022-06-21 11:00:00,303.72,304.1,302.64,303.0,39267.0,303.72,304.1,302.64,303.0,39267.0
2022-06-21 12:00:00,303.1,303.67,302.1,303.62,28814.0,303.1,303.67,302.1,303.62,28814.0
2022-06-21 13:00:00,303.54,303.78,302.29,302.61,34340.0,303.54,303.78,302.29,302.61,34340.0
2022-06-21 14:00:00,302.45,303.06,301.74,302.67,35833.0,302.45,303.06,301.74,302.67,35833.0
2022-06-21 15:00:00,302.6,303.8,301.68,302.22,93961.0,302.6,303.8,301.68,302.22,93961.0
2022-06-22 09:30:00,297.7,302.15,297.19,301.5,33329.0,297.7,302.15,297.19,301.5,33329.0
2022-06-22 10:00:00,301.29,305.15,300.35,304.03,52655.0,301.29,305.15,300.35,304.03,52655.0
2022-06-22 11:00:00,303.02,304.93,301.51,301.77,48955.0,303.02,304.93,301.51,301.77,48955.0
2022-06-22 12:00:00,301.81,304.09,301.23,303.96,36845.0,301.81,304.09,301.23,303.96,36845.0
2022-06-22 13:00:00,303.54,303.76,302.67,302.92,28080.0,303.54,303.76,302.67,302.92,28080.0
2022-06-22 14:00:00,303.06,304.3,302.68,303.28,23983.0,303.06,304.3,302.68,303.28,23983.0
2022-06-22 15:00:00,303.18,303.62,300.32,301.4,96680.0,303.18,303.62,300.32,301.4,96680.0
2022-06-23 09:30:00,305.07,307.05,301.63,306.7,25368.0,305.07,307.05,301.63,306.7,25368.0
2022-06-23 10:00:00,306.81,307.55,305.35,307.3,39632.0,306.81,307.55,305.35,307.3,39632.0
2022-06-23 11:00:00,307.29,309.38,305.67,307.06,43293.0,307.29,309.38,305.67,307.06,43293.0
2022-06-23 12:00:00,307.05,307.51,305.15,305.6,33657.0,307.05,307.51,305.15,305.6,33657.0
2022-06-23 13:00:00,305.45,308.66,304.75,308.35,27964.0,305.45,308.66,304.75,308.35,27964.0
2022-06-23 14:00:00,308.35,309.59,307.9,309.02,39297.0,308.35,309.59,307.9,309.02,39297.0
2022-06-23 15:00:00,308.93,309.93,307.91,309.24,114174.0,308.93,309.93,307.91,309.24,114174.0
2022-06-24 09:30:00,313.26,313.94,311.1,313.8,45849.0,313.26,313.94,311.1,313.8,45849.0
2022-06-24 10:00:00,313.66,316.98,313.66,314.43,37684.0,313.66,316.98,313.66,314.43,37684.0
2022-06-24 11:00:00,314.0,314.69,311.67,313.29,24575.0,314.0,314.69,311.67,313.29,24575.0
2022-06-24 12:00:00,313.37,315.4,313.27,314.87,25689.0,313.37,315.4,313.27,314.87,25689.0
2022-06-24 13:00:00,314.74,314.78,313.39,313.74,24788.0,314.74,314.78,313.39,313.74,24788.0
2022-06-24 14:00:00,313.64,315.12,313.42,315.12,39614.0,313.64,315.12,313.42,315.12,39614.0
2022-06-24 15:00:00,315.08,318.58,314.74,317.47,165572.0,315.08,318.58,314.74,317.47,165572.0
2022-06-27 09:30:00,315.09,317.21,310.81,313.19,48750.0,315.09,317.21,310.81,313.19,48750.0
2022-06-27 10:00:00,313.43,316.41,311.51,316.27,47771.0,313.43,316.41,311.51,316.27,47771.0
2022-06-27 11:00:00,316.16,316.59,314.59,316.31,39775.0,316.16,316.59,314.59,316.31,39775.0
2022-06-27 12:00:00,316.31,316.31,313.13,313.74,21039.0,316.31,316.31,313.13,313.74,21039.0
2022-06-27 13:00:00,313.87,314.81,312.68,312.68,25500.0,313.87,314.81,312.68,312.68,25500.0
2022-06-27 14:00:00,312.84,313.51,312.3,312.61,26097.0,312.84,313.51,312.3,312.61,26097.0
2022-06-27 15:00:00,312.37,313.14,310.23,312.07,78490.0,312.37,313.14,310.23,312.07,78490.0
2022-06-28 09:30:00,312.02,314.13,309.94,310.14,17063.0,312.02,314.13,309.94,310.14,17063.0
2022-06-28 10:00:00,310.74,311.56,306.85,308.2,31224.0,310.74,311.56,306.85,308.2,31224.0
2022-06-28 11:00:00,308.01,308.73,303.33,303.79,41448.0,308.01,308.73,303.33,303.79,41448.0
2022-06-28 12:00:00,303.47,305.05,302.65,304.48,18696.0,303.47,305.05,302.65,304.48,18696.0
2022-06-28 13:00:00,304.42,304.82,302.68,304.42,24936.0,304.42,304.82,302.68,304.42,24936.0
2022-06-28 14:00:00,304.11,304.74,302.62,303.43,17026.0,304.11,304.74,302.62,303.43,17026.0
2022-06-28 15:00:00,303.13,304.99,302.24,303.63,136381.0,303.13,304.99,302.24,303.63,136381.0
2022-06-29 09:30:00,304.42,308.84,303.54,306.92,110518.0,304.42,308.84,303.54,306.92,110518.0
2022-06-29 10:00:00,306.41,309.54,304.49,306.91,70686.0,306.41,309.54,304.49,306.91,70686.0
2022-06-29 11:00:00,306.6,307.08,305.16,305.39,41886.0,306.6,307.08,305.16,305.39,41886.0
2022-06-29 12:00:00,305.51,305.71,303.4,305.36,25794.0,305.51,305.71,303.4,305.36,25794.0
2022-06-29 13:00:00,305.31,306.57,304.75,306.4,30264.0,305.31,306.57,304.75,306.4,30264.0
2022-06-29 14:00:00,306.33,307.07,304.89,305.3,24696.0,306.33,307.07,304.89,305.3,24696.0
2022-06-29 15:00:00,305.36,306.84,304.71,305.89,102304.0,305.36,306.84,304.71,305.89,102304.0
2022-06-30 09:30:00,301.23,304.85,301.12,302.12,68072.0,301.23,304.85,301.12,302.12,68072.0
2022-06-30 10:00:00,301.99,303.93,300.4,303.93,48559.0,301.99,303.93,300.4,303.93,48559.0
2022-06-30 11:00:00,303.72,306.54,302.51,306.53,24803.0,303.72,306.54,302.51,306.53,24803.0
2022-06-30 12:00:00,306.26,307.93,304.46,306.53,22471.0,306.26,307.93,304.46,306.53,22471.0
2022-06-30 13:00:00,306.55,307.2,305.05,306.23,21060.0,306.55,307.2,305.05,306.23,21060.0
2022-06-30 14:00:00,306.4,306.66,303.4,303.87,27105.0,306.4,306.66,303.4,303.87,27105.0
2022-06-30 15:00:00,303.87,306.28,301.85,303.79,172100.0,303.87,306.28,301.85,303.79,172100.0
2022-07-01 09:30:00,301.9,304.13,298.37,303.05,42336.0,301.9,304.13,298.37,303.05,42336.0
2022-07-01 10:00:00,303.07,304.12,296.91,298.21,54317.0,303.07,304.12,296.91,298.21,54317.0
2022-07-01 11:00:00,297.84,299.96,296.13,296.49,32833.0,297.84,299.96,296.13,296.49,32833.0
2022-07-01 12:00:00,296.21,297.58,295.45,295.75,26438.0,296.21,297.58,295.45,295.75,26438.0
2022-07-01 13:00:00,295.54,299.0,295.5,298.99,36458.0,295.54,299.0,295.5,298.99,36458.0
2022-07-01 14:00:00,299.17,300.28,297.31,300.13,45351.0,299.17,300.28,297.31,300.13,45351.0
2022-07-01 15:00:00,300.08,301.58,299.2,301.23,156666.0,300.08,301.58,299.2,301.23,156666.0
2022-07-05 09:30:00,297.63,300.28,296.83,298.61,43684.0,297.63,300.28,296.83,298.61,43684.0
2022-07-05 10:00:00,298.81,302.0,296.31,301.19,41335.0,298.81,302.0,296.31,301.19,41335.0
2022-07-05 11:00:00,301.06,301.35,299.18,300.33,23126.0,301.06,301.35,299.18,300.33,23126.0
2022-07-05 12:00:00,300.31,301.78,299.0,300.08,28104.0,300.31,301.78,299.0,300.08,28104.0
2022-07-05 13:00:00,300.04,301.36,299.57,300.35,50531.0,300.04,301.36,299.57,300.35,50531.0
2022-07-05 14:00:00,300.09,303.27,299.5,302.17,52982.0,300.09,303.27,299.5,302.17,52982.0
2022-07-05 15:00:00,302.12,303.77,301.47,302.86,92746.0,302.12,303.77,301.47,302.86,92746.0
2022-07-06 09:30:00,304.41,306.09,300.57,302.46,38617.0,304.41,306.09,300.57,302.46,38617.0
2022-07-06 10:00:00,302.25,305.34,299.86,305.26,52990.0,302.25,305.34,299.86,305.26,52990.0
2022-07-06 11:00:00,305.72,305.94,303.52,305.82,75895.0,305.72,305.94,303.52,305.82,75895.0
2022-07-06 12:00:00,305.78,306.65,305.25,306.36,20795.0,305.78,306.65,305.25,306.36,20795.0
2022-07-06 13:00:00,306.2,307.72,305.95,307.12,34898.0,306.2,307.72,305.95,307.12,34898.0
2022-07-06 14:00:00,306.75,309.22,305.57,309.0,31761.0,306.75,309.22,305.57,309.0,31761.0
2022-07-06 15:00:00,308.91,310.74,308.08,309.63,138591.0,308.91,310.74,308.08,309.63,138591.0
2022-07-07 09:30:00,309.63,315.04,309.63,313.91,32299.0,309.63,315.04,309.63,313.91,32299.0
2022-07-07 10:00:00,314.3,316.61,313.51,315.54,44461.0,314.3,316.61,313.51,315.54,44461.0
2022-07-07 11:00:00,315.48,317.37,315.19,317.37,33701.0,315.48,317.37,315.19,317.37,33701.0
2022-07-07 12:00:00,317.31,319.31,317.22,318.97,49671.0,317.31,319.31,317.22,318.97,49671.0
2022-07-07 13:00:00,318.93,319.81,318.16,319.72,73518.0,318.93,319.81,318.16,319.72,73518.0
2022-07-07 14:00:00,319.67,320.8,319.24,319.52,44723.0,319.67,320.8,319.24,319.52,44723.0
2022-07-07 15:00:00,319.75,320.75,319.36,319.42,124305.0,319.75,320.75,319.36,319.42,124305.0
2022-07-08 09:30:00,314.23,316.12,312.54,313.54,50198.0,314.23,316.12,312.54,313.54,50198.0
2022-07-08 10:00:00,313.54,317.77,313.35,316.63,24101.0,313.54,317.77,313.35,316.63,24101.0
2022-07-08 11:00:00,316.68,318.8,316.5,317.42,22781.0,316.68,318.8,316.5,317.42,22781.0
2022-07-08 12:00:00,317.61,317.61,314.08,314.41,20130.0,317.61,317.61,314.08,314.41,20130.0
2022-07-08 13:00:00,314.53,316.55,314.23,315.97,21971.0,314.53,316.55,314.23,315.97,21971.0
2022-07-08 14:00:00,315.96,317.58,315.58,317.39,15495.0,315.96,317.58,315.58,317.39,15495.0
2022-07-08 15:00:00,317.28,318.08,315.8,317.54,68485.0,317.28,318.08,315.8,317.54,68485.0
2022-07-11 09:30:00,314.43,315.73,311.39,311.95,35517.0,314.43,315.73,311.39,311.95,35517.0
2022-07-11 10:00:00,311.73,315.41,311.41,314.34,20877.0,311.73,315.41,311.41,314.34,20877.0
2022-07-11 11:00:00,314.75,316.67,314.34,315.57,16941.0,314.75,316.67,314.34,315.57,16941.0
2022-07-11 12:00:00,315.73,316.76,315.05,316.51,10587.0,315.73,316.76,315.05,316.51,10587.0
2022-07-11 13:00:00,316.56,318.43,316.39,318.0,12201.0,316.56,318.43,316.39,318.0,12201.0
2022-07-11 14:00:00,317.9,318.03,316.13,316.13,11951.0,317.9,318.03,316.13,316.13,11951.0
2022-07-11 15:00:00,316.15,316.46,313.82,315.2,69737.0,316.15,316.46,313.82,315.2,69737.0
2022-07-12 09:30:00,317.24,319.66,312.67,313.09,25097.0,317.24,319.66,312.67,313.09,25097.0
2022-07-12 10:00:00,312.78,312.93,309.03,311.82,32905.0,312.78,312.93,309.03,311.82,32905.0
2022-07-12 11:00:00,311.94,312.63,309.38,310.22,28650.0,311.94,312.63,309.38,310.22,28650.0
2022-07-12 12:00:00,310.51,311.88,309.71,311.83,26002.0,310.51,311.88,309.71,311.83,26002.0
2022-07-12 13:00:00,312.04,312.63,311.03,311.88,32004.0,312.04,312.63,311.03,311.88,32004.0
2022-07-12 14:00:00,311.87,312.13,309.32,309.44,35327.0,311.87,312.13,309.32,309.44,35327.0
2022-07-12 15:00:00,309.25,309.35,305.09,306.4,104564.0,309.25,309.35,305.09,306.4,104564.0
2022-07-13 09:30:00,299.99,300.67,296.73,299.36,53129.0,299.99,300.67,296.73,299.36,53129.0
2022-07-13 10:00:00,298.69,304.72,296.66,303.9,92541.0,298.69,304.72,296.66,303.9,92541.0
2022-07-13 11:00:00,303.89,305.09,301.15,302.12,43068.0,303.89,305.09,301.15,302.12,43068.0
2022-07-13 12:00:00,302.36,304.39,302.01,304.38,52872.0,302.36,304.39,302.01,304.38,52872.0
2022-07-13 13:00:00,304.25,305.29,303.03,305.15,30431.0,304.25,305.29,303.03,305.15,30431.0
2022-07-13 14:00:00,304.94,305.44,303.0,305.44,28226.0,304.94,305.44,303.0,305.44,28226.0
2022-07-13 15:00:00,305.31,305.31,302.92,303.06,53437.0,305.31,305.31,302.92,303.06,53437.0
2022-07-14 09:30:00,301.22,301.42,296.83,296.9,22413.0,301.22,301.42,296.83,296.9,22413.0
2022-07-14 10:00:00,296.23,297.47,294.29,296.33,25861.0,296.23,297.47,294.29,296.33,25861.0
2022-07-14 11:00:00,296.59,301.7,296.45,301.46,23147.0,296.59,301.7,296.45,301.46,23147.0
2022-07-14 12:00:00,301.52,301.67,299.91,301.12,16450.0,301.52,301.67,299.91,301.12,16450.0
2022-07-14 13:00:00,301.13,304.12,300.82,304.07,20223.0,301.13,304.12,300.82,304.07,20223.0
2022-07-14 14:00:00,303.92,306.94,303.92,306.7,17219.0,303.92,306.94,303.92,306.7,17219.0
2022-07-14 15:00:00,306.48,306.85,304.74,305.16,45199.0,306.48,306.85,304.74,305.16,45199.0
2022-07-15 09:30:00,308.76,311.2,307.9,310.95,59413.0,308.76,311.2,307.9,310.95,59413.0
2022-07-15 10:00:00,311.2,313.06,310.56,312.24,30559.0,311.2,313.06,310.56,312.24,30559.0
2022-07-15 11:00:00,312.28,314.98,312.19,314.21,34202.0,312.28,314.98,312.19,314.21,34202.0
2022-07-15 12:00:00,314.13,314.13,311.97,313.22,45172.0,314.13,314.13,311.97,313.22,45172.0
2022-07-15 13:00:00,313.0,314.33,312.47,312.97,45367.0,313.0,314.33,312.47,312.97,45367.0
2022-07-15 14:00:00,313.23,314.8,312.9,314.11,39582.0,313.23,314.8,312.9,314.11,39582.0
2022-07-15 15:00:00,314.0,314.79,313.64,314.23,106291.0,314.0,314.79,313.64,314.23,106291.0
2022-07-18 09:30:00,316.43,317.2,314.72,316.82,21596.0,316.43,317.2,314.72,316.82,21596.0
2022-07-18 10:00:00,317.0,317.23,314.86,317.19,27385.0,317.0,317.23,314.86,317.19,27385.0
2022-07-18 11:00:00,317.11,317.53,316.08,317.53,37087.0,317.11,317.53,316.08,317.53,37087.0
2022-07-18 12:00:00,317.49,317.79,316.19,316.56,19254.0,317.49,317.79,316.19,316.56,19254.0
2022-07-18 13:00:00,316.43,316.67,314.14,314.34,86516.0,316.43,316.67,314.14,314.34,86516.0
2022-07-18 14:00:00,314.22,314.67,311.52,311.79,36094.0,314.22,314.67,311.52,311.79,36094.0
2022-07-18 15:00:00,311.46,312.31,308.93,310.44,82257.0,311.46,312.31,308.93,310.44,82257.0
2022-07-19 09:30:00,315.58,317.71,315.19,317.04,37752.0,315.58,317.71,315.19,317.04,37752.0
2022-07-19 10:00:00,317.51,318.96,315.87,318.96,33202.0,317.51,318.96,315.87,318.96,33202.0
2022-07-19 11:00:00,319.0,321.2,319.0,320.53,41946.0,319.0,321.2,319.0,320.53,41946.0
2022-07-19 12:00:00,320.57,321.27,319.62,321.27,19933.0,320.57,321.27,319.62,321.27,19933.0
2022-07-19 13:00:00,321.34,322.11,319.93,322.11,27969.0,321.34,322.11,319.93,322.11,27969.0
2022-07-19 14:00:00,322.13,323.57,321.89,323.22,40491.0,322.13,323.57,321.89,323.22,40491.0
2022-07-19 15:00:00,323.3,324.3,322.81,323.51,177003.0,323.3,324.3,322.81,323.51,177003.0
2022-07-20 09:30:00,325.0,327.53,323.91,325.96,38326.0,325.0,327.53,323.91,325.96,38326.0
2022-07-20 10:00:00,325.92,330.6,325.34,330.6,66516.0,325.92,330.6,325.34,330.6,66516.0
2022-07-20 11:00:00,330.51,331.88,329.22,331.88,33957.0,330.51,331.88,329.22,331.88,33957.0
2022-07-20 12:00:00,331.68,332.52,328.93,331.0,30018.0,331.68,332.52,328.93,331.0,30018.0
2022-07-20 13:00:00,330.68,331.34,328.79,328.79,33913.0,330.68,331.34,328.79,328.79,33913.0
2022-07-20 14:00:00,329.12,330.81,329.12,330.63,22012.0,329.12,330.81,329.12,330.63,22012.0
2022-07-20 15:00:00,330.67,331.87,329.63,330.7,98537.0,330.67,331.87,329.63,330.7,98537.0
2022-07-21 09:30:00,331.01,334.75,330.42,333.0,32492.0,331.01,334.75,330.42,333.0,32492.0
2022-07-21 10:00:00,333.83,334.06,331.56,333.96,71545.0,333.83,334.06,331.56,333.96,71545.0
2022-07-21 11:00:00,333.88,336.06,333.56,335.87,20827.0,333.88,336.06,333.56,335.87,20827.0
2022-07-21 12:00:00,336.47,337.81,336.23,336.94,15609.0,336.47,337.81,336.23,336.94,15609.0
2022-07-21 13:00:00,336.78,336.95,335.25,336.75,18888.0,336.78,336.95,335.25,336.75,18888.0
2022-07-21 14:00:00,336.74,337.8,336.44,337.0,11690.0,336.74,337.8,336.44,337.0,11690.0
2022-07-21 15:00:00,337.04,339.14,336.84,338.68,98024.0,337.04,339.14,336.84,338.68,98024.0
2022-07-22 09:30:00,339.93,343.17,337.21,340.19,23396.0,339.93,343.17,337.21,340.19,23396.0
2022-07-22 10:00:00,339.4,339.66,336.1,338.94,50708.0,339.4,339.66,336.1,338.94,50708.0
2022-07-22 11:00:00,338.99,339.38,336.03,337.69,64676.0,338.99,339.38,336.03,337.69,64676.0
2022-07-22 12:00:00,337.78,337.78,335.96,337.23,24434.0,337.78,337.78,335.96,337.23,24434.0
2022-07-22 13:00:00,337.04,337.82,336.1,337.38,90667.0,337.04,337.82,336.1,337.38,90667.0
2022-07-22 14:00:00,337.47,337.54,335.67,336.76,28647.0,337.47,337.54,335.67,336.76,28647.0
2022-07-22 15:00:00,336.63,338.18,336.26,338.14,89186.0,336.63,338.18,336.26,338.14,89186.0
2022-07-25 09:30:00,336.94,337.0,333.15,336.27,25460.0,336.94,337.0,333.15,336.27,25460.0
2022-07-25 10:00:00,336.07,337.69,335.06,337.16,82575.0,336.07,337.69,335.06,337.16,82575.0
2022-07-25 11:00:00,336.65,338.58,336.43,337.93,31604.0,336.65,338.58,336.43,337.93,31604.0
2022-07-25 12:00:00,337.72,338.04,335.82,337.29,43263.0,337.72,338.04,335.82,337.29,43263.0
2022-07-25 13:00:00,337.09,337.93,335.48,335.66,70622.0,337.09,337.93,335.48,335.66,70622.0
2022-07-25 14:00:00,335.56,336.13,334.58,335.33,39779.0,335.56,336.13,334.58,335.33,39779.0
2022-07-25 15:00:00,335.35,337.73,335.01,337.64,107366.0,335.35,337.73,335.01,337.64,107366.0
2022-07-26 09:30:00,338.58,343.31,337.67,342.44,50330.0,338.58,343.31,337.67,342.44,50330.0
2022-07-26 10:00:00,342.23,343.31,337.96,339.72,68098.0,342.23,343.31,337.96,339.72,68098.0
2022-07-26 11:00:00,339.97,340.12,337.2,338.0,37029.0,339.97,340.12,337.2,338.0,37029.0
2022-07-26 12:00:00,337.88,337.92,335.73,337.03,34140.0,337.88,337.92,335.73,337.03,34140.0
2022-07-26 13:00:00,336.86,338.29,336.77,337.27,47389.0,336.86,338.29,336.77,337.27,47389.0
2022-07-26 14:00:00,337.31,338.45,336.87,337.94,43056.0,337.31,338.45,336.87,337.94,43056.0
2022-07-26 15:00:00,337.85,340.9,336.94,339.42,167549.0,337.85,340.9,336.94,339.42,167549.0
2022-07-27 09:30:00,344.07,348.46,343.17,347.25,53685.0,344.07,348.46,343.17,347.25,53685.0
2022-07-27 10:00:00,346.89,348.48,346.28,348.11,32647.0,346.89,348.48,346.28,348.11,32647.0
2022-07-27 11:00:00,348.0,348.75,347.0,347.63,25365.0,348.0,348.75,347.0,347.63,25365.0
2022-07-27 12:00:00,347.54,354.48,347.44,349.02,143939.0,347.54,354.48,347.44,349.02,143939.0
2022-07-27 13:00:00,349.06,350.51,348.41,349.04,28867.0,349.06,350.51,348.41,349.04,28867.0
2022-07-27 14:00:00,349.31,354.9,348.77,353.81,40303.0,349.31,354.9,348.77,353.81,40303.0
2022-07-27 15:00:00,354.14,357.21,353.19,353.33,143108.0,354.14,357.21,353.19,353.33,143108.0
2022-07-28 09:30:00,354.1,358.35,353.21,354.83,39114.0,354.1,358.35,353.21,354.83,39114.0
2022-07-28 10:00:00,355.4,357.0,353.06,356.79,116593.0,355.4,357.0,353.06,356.79,116593.0
2022-07-28 11:00:00,356.99,360.86,356.65,360.36,55839.0,356.99,360.86,356.65,360.36,55839.0
2022-07-28 12:00:00,360.13,361.0,359.5,359.7,24531.0,360.13,361.0,359.5,359.7,24531.0
2022-07-28 13:00:00,359.69,362.83,358.85,362.66,28889.0,359.69,362.83,358.85,362.66,28889.0
2022-07-28 14:00:00,362.47,362.51,361.56,361.9,16404.0,362.47,362.51,361.56,361.9,16404.0
2022-07-28 15:00:00,361.99,363.4,361.83,362.63,82717.0,361.99,363.4,361.83,362.63,82717.0
2022-07-29 09:30:00,363.44,365.93,360.65,363.4,45213.0,363.44,365.93,360.65,363.4,45213.0
2022-07-29 10:00:00,363.69,367.45,363.58,364.33,48605.0,363.69,367.45,363.58,364.33,48605.0
2022-07-29 11:00:00,364.42,364.8,362.28,363.33,24803.0,364.42,364.8,362.28,363.33,24803.0
2022-07-29 12:00:00,363.25,365.19,362.57,365.13,22004.0,363.25,365.19,362.57,365.13,22004.0
2022-07-29 13:00:00,364.94,365.85,364.29,365.73,17392.0,364.94,365.85,364.29,365.73,17392.0
2022-07-29 14:00:00,365.72,367.88,365.64,367.22,29091.0,365.72,367.88,365.64,367.22,29091.0
2022-07-29 15:00:00,367.12,369.25,366.61,367.5,155208.0,367.12,369.25,366.61,367.5,155208.0
2022-08-01 09:30:00,364.73,368.0,362.0,367.27,38795.0,364.73,368.0,362.0,367.27,38795.0
2022-08-01 10:00:00,366.54,371.25,366.01,370.88,45101.0,366.54,371.25,366.01,370.88,45101.0
2022-08-01 11:00:00,370.89,371.07,369.29,370.57,45476.0,370.89,371.07,369.29,370.57,45476.0
2022-08-01 12:00:00,370.53,370.76,369.14,369.77,72554.0,370.53,370.76,369.14,369.77,72554.0
2022-08-01 13:00:00,369.75,370.13,368.93,369.89,127106.0,369.75,370.13,368.93,369.89,127106.0
2022-08-01 14:00:00,369.48,370.73,369.2,370.39,62780.0,369.48,370.73,369.2,370.39,62780.0
2022-08-01 15:00:00,370.18,370.67,369.37,370.02,104194.0,370.18,370.67,369.37,370.02,104194.0
2022-08-02 09:30:00,367.46,369.67,366.22,368.13,75031.0,367.46,369.67,366.22,368.13,75031.0
2022-08-02 10:00:00,368.22,371.5,366.89,369.9,72431.0,368.22,371.5,366.89,369.9,72431.0
2022-08-02 11:00:00,370.02,370.67,367.8,369.74,55786.0,370.02,370.67,367.8,369.74,55786.0
2022-08-02 12:00:00,369.99,371.7,369.83,370.52,59838.0,369.99,371.7,369.83,370.52,59838.0
2022-08-02 13:00:00,370.53,370.53,367.53,370.4,159100.0,370.53,370.53,367.53,370.4,159100.0
2022-08-02 14:00:00,370.52,371.81,369.12,370.03,85489.0,370.52,371.81,369.12,370.03,85489.0
2022-08-02 15:00:00,370.0,370.51,367.83,368.36,311468.0,370.0,370.51,367.83,368.36,311468.0
2022-08-03 09:30:00,359.0,365.48,359.0,365.07,233746.0,359.0,365.48,359.0,365.07,233746.0
2022-08-03 10:00:00,364.57,367.67,363.55,366.77,97272.0,364.57,367.67,363.55,366.77,97272.0
2022-08-03 11:00:00,366.87,370.58,366.7,369.8,30643.0,366.87,370.58,366.7,369.8,30643.0
2022-08-03 12:00:00,369.62,370.35,368.27,369.97,47312.0,369.62,370.35,368.27,369.97,47312.0
2022-08-03 13:00:00,370.0,372.0,370.0,371.71,37034.0,370.0,372.0,370.0,371.71,37034.0
2022-08-03 14:00:00,371.51,372.38,371.18,371.72,24041.0,371.51,372.38,371.18,371.72,24041.0
2022-08-03 15:00:00,371.32,372.41,370.57,370.84,92190.0,371.32,372.41,370.57,370.84,92190.0
2022-08-04 09:30:00,371.57,372.19,368.05,369.53,42658.0,371.57,372.19,368.05,369.53,42658.0
2022-08-04 10:00:00,369.25,370.68,367.66,370.05,48446.0,369.25,370.68,367.66,370.05,48446.0
2022-08-04 11:00:00,370.23,370.87,367.96,370.49,42108.0,370.23,370.87,367.96,370.49,42108.0
2022-08-04 12:00:00,370.43,370.56,368.82,368.92,38931.0,370.43,370.56,368.82,368.92,38931.0
2022-08-04 13:00:00,368.91,371.09,368.91,370.44,46318.0,368.91,371.09,368.91,370.44,46318.0
2022-08-04 14:00:00,370.46,371.11,369.58,370.53,44204.0,370.46,371.11,369.58,370.53,44204.0
2022-08-04 15:00:00,370.47,372.47,370.38,372.29,82911.0,370.47,372.47,370.38,372.29,82911.0
2022-08-05 09:30:00,366.09,370.32,365.5,369.51,100616.0,366.09,370.32,365.5,369.51,100616.0
2022-08-05 10:00:00,370.57,375.69,370.18,370.43,55436.0,370.57,375.69,370.18,370.43,55436.0
2022-08-05 11:00:00,370.67,372.21,368.85,370.32,31770.0,370.67,372.21,368.85,370.32,31770.0
2022-08-05 12:00:00,370.26,373.7,370.26,373.58,15815.0,370.26,373.7,370.26,373.58,15815.0
2022-08-05 13:00:00,373.74,375.08,373.49,373.78,20691.0,373.74,375.08,373.49,373.78,20691.0
2022-08-05 14:00:00,373.73,373.93,372.0,372.63,22271.0,373.73,373.93,372.0,372.63,22271.0
2022-08-05 15:00:00,372.92,374.67,372.57,374.01,58393.0,372.92,374.67,372.57,374.01,58393.0
2022-08-08 09:30:00,376.06,378.47,372.87,376.06,37896.0,376.06,378.47,372.87,376.06,37896.0
2022-08-08 10:00:00,376.18,378.07,373.55,373.76,49929.0,376.18,378.07,373.55,373.76,49929.0
2022-08-08 11:00:00,373.72,374.86,370.53,371.75,42016.0,373.72,374.86,370.53,371.75,42016.0
2022-08-08 12:00:00,371.64,371.93,369.89,371.44,45506.0,371.64,371.93,369.89,371.44,45506.0
2022-08-08 13:00:00,371.46,372.8,371.13,371.97,19622.0,371.46,372.8,371.13,371.97,19622.0
2022-08-08 14:00:00,371.58,371.63,369.76,370.5,38087.0,371.58,371.63,369.76,370.5,38087.0
2022-08-08 15:00:00,370.54,372.36,370.0,372.15,87121.0,370.54,372.36,370.0,372.15,87121.0
2022-08-09 09:30:00,369.19,372.42,368.98,369.85,107786.0,369.19,372.42,368.98,369.85,107786.0
2022-08-09 10:00:00,369.56,372.9,369.56,372.65,44587.0,369.56,372.9,369.56,372.65,44587.0
2022-08-09 11:00:00,372.5,373.16,370.87,371.74,32123.0,372.5,373.16,370.87,371.74,32123.0
2022-08-09 12:00:00,371.99,372.85,371.36,371.55,25912.0,371.99,372.85,371.36,371.55,25912.0
2022-08-09 13:00:00,371.68,372.6,371.18,372.51,24399.0,371.68,372.6,371.18,372.51,24399.0
2022-08-09 14:00:00,372.37,373.61,371.25,373.51,27818.0,372.37,373.61,371.25,373.51,27818.0
2022-08-09 15:00:00,373.68,375.07,372.08,372.61,167077.0,373.68,375.07,372.08,372.61,167077.0
2022-08-10 09:30:00,380.19,381.7,374.82,377.9,44977.0,380.19,381.7,374.82,377.9,44977.0
2022-08-10 10:00:00,377.65,378.9,375.24,376.16,56769.0,377.65,378.9,375.24,376.16,56769.0
2022-08-10 11:00:00,376.43,377.25,373.79,374.15,148573.0,376.43,377.25,373.79,374.15,148573.0
2022-08-10 12:00:00,374.17,375.12,373.34,374.49,68817.0,374.17,375.12,373.34,374.49,68817.0
2022-08-10 13:00:00,374.36,375.21,373.83,374.64,68148.0,374.36,375.21,373.83,374.64,68148.0
2022-08-10 14:00:00,374.53,376.0,374.31,374.31,40754.0,374.53,376.0,374.31,374.31,40754.0
2022-08-10 15:00:00,374.26,376.91,374.14,375.71,133577.0,374.26,376.91,374.14,375.71,133577.0
2022-08-11 09:30:00,380.08,380.85,373.6,377.43,74859.0,380.08,380.85,373.6,377.43,74859.0
2022-08-11 10:00:00,377.45,380.89,377.45,378.25,45144.0,377.45,380.89,377.45,378.25,45144.0
2022-08-11 11:00:00,378.24,378.25,375.98,377.07,58473.0,378.24,378.25,375.98,377.07,58473.0
2022-08-11 12:00:00,376.88,378.72,376.69,378.5,30381.0,376.88,378.72,376.69,378.5,30381.0
2022-08-11 13:00:00,378.46,378.46,377.61,378.03,34814.0,378.46,378.46,377.61,378.03,34814.0
2022-08-11 14:00:00,377.93,378.11,376.99,377.59,84388.0,377.93,378.11,376.99,377.59,84388.0
2022-08-11 15:00:00,377.38,377.78,376.44,377.25,114510.0,377.38,377.78,376.44,377.25,114510.0
2022-08-12 09:30:00,377.96,382.0,376.71,381.82,31728.0,377.96,382.0,376.71,381.82,31728.0
2022-08-12 10:00:00,381.84,383.48,380.36,382.1,48761.0,381.84,383.48,380.36,382.1,48761.0
2022-08-12 11:00:00,381.98,384.64,381.88,384.03,69828.0,381.98,384.64,381.88,384.03,69828.0
2022-08-12 12:00:00,384.05,386.0,383.13,383.36,61041.0,384.05,386.0,383.13,383.36,61041.0
2022-08-12 13:00:00,383.06,384.03,382.71,383.34,44653.0,383.06,384.03,382.71,383.34,44653.0
2022-08-12 14:00:00,383.35,384.9,382.94,384.72,49891.0,383.35,384.9,382.94,384.72,49891.0
2022-08-12 15:00:00,384.82,385.79,384.36,385.44,143906.0,384.82,385.79,384.36,385.44,143906.0
2022-08-15 09:30:00,385.09,388.06,383.91,387.65,44039.0,385.09,388.06,383.91,387.65,44039.0
2022-08-15 10:00:00,387.68,388.84,386.43,387.48,46168.0,387.68,388.84,386.43,387.48,46168.0
2022-08-15 11:00:00,387.27,389.05,386.62,389.05,33682.0,387.27,389.05,386.62,389.05,33682.0
2022-08-15 12:00:00,389.25,389.61,387.93,389.37,21740.0,389.25,389.61,387.93,389.37,21740.0
2022-08-15 13:00:00,389.46,389.59,388.03,388.6,20592.0,389.46,389.59,388.03,388.6,20592.0
2022-08-15 14:00:00,388.66,390.34,387.69,389.84,30056.0,388.66,390.34,387.69,389.84,30056.0
2022-08-15 15:00:00,389.91,391.17,389.86,390.47,89841.0,389.91,391.17,389.86,390.47,89841.0
2022-08-16 09:30:00,385.51,389.49,385.5,386.99,38794.0,385.51,389.49,385.5,386.99,38794.0
2022-08-16 10:00:00,386.62,387.15,382.79,384.37,52369.0,386.62,387.15,382.79,384.37,52369.0
2022-08-16 11:00:00,384.27,387.1,383.43,386.58,55549.0,384.27,387.1,383.43,386.58,55549.0
2022-08-16 12:00:00,386.4,386.45,384.0,384.23,19799.0,386.4,386.45,384.0,384.23,19799.0
2022-08-16 13:00:00,384.31,386.16,383.85,385.71,15078.0,384.31,386.16,383.85,385.71,15078.0
2022-08-16 14:00:00,385.89,386.99,382.63,383.92,27764.0,385.89,386.99,382.63,383.92,27764.0
2022-08-16 15:00:00,383.76,386.11,383.38,385.74,79876.0,383.76,386.11,383.38,385.74,79876.0
2022-08-17 09:30:00,384.26,384.76,378.7,383.92,211988.0,384.26,384.76,378.7,383.92,211988.0
2022-08-17 10:00:00,383.84,384.26,378.41,379.61,156881.0,383.84,384.26,378.41,379.61,156881.0
2022-08-17 11:00:00,379.76,382.05,378.99,381.1,64101.0,379.76,382.05,378.99,381.1,64101.0
2022-08-17 12:00:00,381.34,382.73,379.75,381.41,58996.0,381.34,382.73,379.75,381.41,58996.0
2022-08-17 13:00:00,381.3,381.52,379.96,380.48,70682.0,381.3,381.52,379.96,380.48,70682.0
2022-08-17 14:00:00,380.37,383.19,380.01,381.77,71017.0,380.37,383.19,380.01,381.77,71017.0
2022-08-17 15:00:00,381.77,382.3,379.5,381.06,170632.0,381.77,382.3,379.5,381.06,170632.0
2022-08-18 09:30:00,384.38,391.0,376.84,377.17,203933.0,384.38,391.0,376.84,377.17,203933.0
2022-08-18 10:00:00,376.88,379.0,371.86,375.39,230703.0,376.88,379.0,371.86,375.39,230703.0
2022-08-18 11:00:00,375.55,376.76,373.81,374.53,107444.0,375.55,376.76,373.81,374.53,107444.0
2022-08-18 12:00:00,374.56,375.35,372.21,373.02,83850.0,374.56,375.35,372.21,373.02,83850.0
2022-08-18 13:00:00,373.39,375.42,372.57,373.96,88669.0,373.39,375.42,372.57,373.96,88669.0
2022-08-18 14:00:00,374.06,374.39,371.93,373.08,89171.0,374.06,374.39,371.93,373.08,89171.0
2022-08-18 15:00:00,373.03,375.52,372.11,373.32,311880.0,373.03,375.52,372.11,373.32,311880.0
2022-08-19 09:30:00,368.08,368.85,361.73,363.08,206946.0,368.08,368.85,361.73,363.08,206946.0
2022-08-19 10:00:00,363.08,364.68,361.89,363.48,135221.0,363.08,364.68,361.89,363.48,135221.0
2022-08-19 11:00:00,363.55,365.48,363.12,363.96,112342.0,363.55,365.48,363.12,363.96,112342.0
2022-08-19 12:00:00,363.96,364.04,362.35,363.63,54922.0,363.96,364.04,362.35,363.63,54922.0
2022-08-19 13:00:00,363.65,363.82,361.17,362.87,47607.0,363.65,363.82,361.17,362.87,47607.0
2022-08-19 14:00:00,362.69,362.93,361.44,361.55,47392.0,362.69,362.93,361.44,361.55,47392.0
2022-08-19 15:00:00,361.56,363.59,361.31,363.01,167115.0,361.56,363.59,361.31,363.01,167115.0
2022-08-22 09:30:00,359.36,361.6,357.3,357.61,102293.0,359.36,361.6,357.3,357.61,102293.0
2022-08-22 10:00:00,357.6,358.45,356.07,356.36,116657.0,357.6,358.45,356.07,356.36,116657.0
2022-08-22 11:00:00,356.38,359.61,356.35,359.61,96039.0,356.38,359.61,356.35,359.61,96039.0
2022-08-22 12:00:00,359.56,360.21,359.09,360.15,49281.0,359.56,360.21,359.09,360.15,49281.0
2022-08-22 13:00:00,360.04,360.05,357.04,359.02,53998.0,360.04,360.05,357.04,359.02,53998.0
2022-08-22 14:00:00,359.04,359.55,357.38,357.74,59502.0,359.04,359.55,357.38,357.74,59502.0
2022-08-22 15:00:00,357.89,358.75,356.83,358.11,142974.0,357.89,358.75,356.83,358.11,142974.0
2022-08-23 09:30:00,354.76,360.4,354.25,358.97,118480.0,354.76,360.4,354.25,358.97,118480.0
2022-08-23 10:00:00,358.04,361.24,357.9,359.05,140774.0,358.04,361.24,357.9,359.05,140774.0
2022-08-23 11:00:00,359.24,360.56,358.4,359.24,85545.0,359.24,360.56,358.4,359.24,85545.0
2022-08-23 12:00:00,359.25,360.16,357.66,359.96,52526.0,359.25,360.16,357.66,359.96,52526.0
2022-08-23 13:00:00,359.96,360.59,358.41,358.85,30338.0,359.96,360.59,358.41,358.85,30338.0
2022-08-23 14:00:00,358.73,360.21,358.55,359.12,37066.0,358.73,360.21,358.55,359.12,37066.0
2022-08-23 15:00:00,359.51,360.27,358.4,359.02,92379.0,359.51,360.27,358.4,359.02,92379.0
2022-08-24 09:30:00,358.32,360.62,357.34,358.0,24559.0,358.32,360.62,357.34,358.0,24559.0
2022-08-24 10:00:00,358.46,358.74,355.38,357.91,49198.0,358.46,358.74,355.38,357.91,49198.0
2022-08-24 11:00:00,357.91,359.29,357.22,359.24,26484.0,357.91,359.29,357.22,359.24,26484.0
2022-08-24 12:00:00,359.19,359.58,357.52,358.04,19542.0,359.19,359.58,357.52,358.04,19542.0
2022-08-24 13:00:00,358.26,359.44,357.75,359.08,30342.0,358.26,359.44,357.75,359.08,30342.0
2022-08-24 14:00:00,359.31,359.31,357.99,358.83,41728.0,359.31,359.31,357.99,358.83,41728.0
2022-08-24 15:00:00,358.65,359.72,357.9,358.75,114383.0,358.65,359.72,357.9,358.75,114383.0
2022-08-25 09:30:00,360.08,362.6,359.44,361.74,42561.0,360.08,362.6,359.44,361.74,42561.0
2022-08-25 10:00:00,361.72,363.0,360.38,360.62,90782.0,361.72,363.0,360.38,360.62,90782.0
2022-08-25 11:00:00,360.71,360.83,358.56,359.47,35080.0,360.71,360.83,358.56,359.47,35080.0
2022-08-25 12:00:00,359.47,359.84,357.56,358.31,35085.0,359.47,359.84,357.56,358.31,35085.0
2022-08-25 13:00:00,358.5,359.45,358.42,359.17,44371.0,358.5,359.45,358.42,359.17,44371.0
2022-08-25 14:00:00,359.23,360.91,359.2,360.27,53485.0,359.23,360.91,359.2,360.27,53485.0
2022-08-25 15:00:00,360.37,363.36,359.97,363.13,68333.0,360.37,363.36,359.97,363.13,68333.0
2022-08-26 09:30:00,362.77,363.5,360.1,361.86,23923.0,362.77,363.5,360.1,361.86,23923.0
2022-08-26 10:00:00,361.77,363.54,356.59,358.65,103121.0,361.77,363.54,356.59,358.65,103121.0
2022-08-26 11:00:00,358.43,358.52,355.7,357.5,96434.0,358.43,358.52,355.7,357.5,96434.0
2022-08-26 12:00:00,357.44,358.28,354.89,358.2,35777.0,357.44,358.28,354.89,358.2,35777.0
2022-08-26 13:00:00,357.97,358.7,355.92,355.99,17729.0,357.97,358.7,355.92,355.99,17729.0
2022-08-26 14:00:00,355.99,357.44,355.57,355.86,54959.0,355.99,357.44,355.57,355.86,54959.0
2022-08-26 15:00:00,355.98,356.35,352.95,355.01,238085.0,355.98,356.35,352.95,355.01,238085.0
2022-08-29 09:30:00,350.54,354.49,349.54,351.59,87814.0,350.54,354.49,349.54,351.59,87814.0
2022-08-29 10:00:00,351.66,354.07,348.89,349.37,115926.0,351.66,354.07,348.89,349.37,115926.0
2022-08-29 11:00:00,349.2,350.41,347.44,348.74,74153.0,349.2,350.41,347.44,348.74,74153.0
2022-08-29 12:00:00,348.81,352.03,348.67,351.2,27435.0,348.81,352.03,348.67,351.2,27435.0
2022-08-29 13:00:00,351.06,352.26,350.6,351.11,48443.0,351.06,352.26,350.6,351.11,48443.0
2022-08-29 14:00:00,351.02,351.02,348.75,349.71,35266.0,351.02,351.02,348.75,349.71,35266.0
2022-08-29 15:00:00,349.81,351.14,347.34,347.62,145277.0,349.81,351.14,347.34,347.62,145277.0
2022-08-30 09:30:00,350.53,351.39,349.21,350.3,103230.0,350.53,351.39,349.21,350.3,103230.0
2022-08-30 10:00:00,350.34,350.5,341.62,344.69,109330.0,350.34,350.5,341.62,344.69,109330.0
2022-08-30 11:00:00,344.77,345.68,342.81,343.81,62973.0,344.77,345.68,342.81,343.81,62973.0
2022-08-30 12:00:00,343.91,344.92,343.31,343.77,40342.0,343.91,344.92,343.31,343.77,40342.0
2022-08-30 13:00:00,343.68,344.23,342.29,343.87,36475.0,343.68,344.23,342.29,343.87,36475.0
2022-08-30 14:00:00,343.75,344.94,343.4,344.66,37792.0,343.75,344.94,343.4,344.66,37792.0
2022-08-30 15:00:00,344.53,346.57,344.51,346.12,134071.0,344.53,346.57,344.51,346.12,134071.0
2022-08-31 09:30:00,348.96,353.3,348.26,351.29,72304.0,348.96,353.3,348.26,351.29,72304.0
2022-08-31 10:00:00,351.3,352.28,347.02,347.77,216354.0,351.3,352.28,347.02,347.77,216354.0
2022-08-31 11:00:00,347.73,347.86,344.88,347.57,49603.0,347.73,347.86,344.88,347.57,49603.0
2022-08-31 12:00:00,347.7,347.82,345.9,346.32,32942.0,347.7,347.82,345.9,346.32,32942.0
2022-08-31 13:00:00,346.25,346.48,344.43,345.07,31281.0,346.25,346.48,344.43,345.07,31281.0
2022-08-31 14:00:00,345.03,346.4,344.9,345.36,42787.0,345.03,346.4,344.9,345.36,42787.0
2022-08-31 15:00:00,345.18,348.12,345.14,346.02,167283.0,345.18,348.12,345.14,346.02,167283.0
2022-09-01 09:30:00,341.4,342.53,335.51,337.45,102940.0,341.4,342.53,335.51,337.45,102940.0
2022-09-01 10:00:00,337.06,337.55,331.28,331.3,88948.0,337.06,337.55,331.28,331.3,88948.0
2022-09-01 11:00:00,331.2,332.47,329.04,329.68,96094.0,331.2,332.47,329.04,329.68,96094.0
2022-09-01 12:00:00,329.88,329.98,324.63,324.89,129727.0,329.88,329.98,324.63,324.89,129727.0
2022-09-01 13:00:00,325.0,328.66,325.0,326.8,72038.0,325.0,328.66,325.0,326.8,72038.0
2022-09-01 14:00:00,326.73,330.46,326.39,329.52,81255.0,326.73,330.46,326.39,329.52,81255.0
2022-09-01 15:00:00,329.28,332.8,328.98,332.49,195406.0,329.28,332.8,328.98,332.49,195406.0
2022-09-02 09:30:00,334.18,335.31,330.23,330.25,55778.0,334.18,335.31,330.23,330.25,55778.0
2022-09-02 10:00:00,330.42,338.08,329.45,336.16,72689.0,330.42,338.08,329.45,336.16,72689.0
2022-09-02 11:00:00,336.16,337.86,335.66,336.73,57131.0,336.16,337.86,335.66,336.73,57131.0
2022-09-02 12:00:00,336.87,337.03,333.63,333.91,55763.0,336.87,337.03,333.63,333.91,55763.0
2022-09-02 13:00:00,333.69,333.81,330.75,331.07,52925.0,333.69,333.81,330.75,331.07,52925.0
2022-09-02 14:00:00,331.16,332.6,330.84,331.47,40677.0,331.16,332.6,330.84,331.47,40677.0
2022-09-02 15:00:00,331.2,332.56,329.48,330.54,127052.0,331.2,332.56,329.48,330.54,127052.0
2022-09-06 09:30:00,330.73,331.45,328.61,331.44,78185.0,330.73,331.45,328.61,331.44,78185.0
2022-09-06 10:00:00,331.57,331.66,326.81,330.94,87764.0,331.57,331.66,326.81,330.94,87764.0
2022-09-06 11:00:00,330.9,331.47,328.67,329.59,69614.0,330.9,331.47,328.67,329.59,69614.0
2022-09-06 12:00:00,329.7,330.06,326.71,327.62,47657.0,329.7,330.06,326.71,327.62,47657.0
2022-09-06 13:00:00,327.75,327.81,323.97,325.04,73326.0,327.75,327.81,323.97,325.04,73326.0
2022-09-06 14:00:00,324.85,326.68,324.76,325.67,76250.0,324.85,326.68,324.76,325.67,76250.0
2022-09-06 15:00:00,325.77,326.98,325.29,326.83,131645.0,325.77,326.98,325.29,326.83,131645.0
2022-09-07 09:30:00,328.55,330.52,326.67,326.68,37737.0,328.55,330.52,326.67,326.68,37737.0
2022-09-07 10:00:00,326.51,328.14,325.54,325.94,44275.0,326.51,328.14,325.54,325.94,44275.0
2022-09-07 11:00:00,325.65,328.51,325.48,328.29,34109.0,325.65,328.51,325.48,328.29,34109.0
2022-09-07 12:00:00,328.1,329.23,327.17,328.24,33742.0,328.1,329.23,327.17,328.24,33742.0
2022-09-07 13:00:00,328.34,330.26,328.33,329.8,26066.0,328.34,330.26,328.33,329.8,26066.0
2022-09-07 14:00:00,329.73,332.89,329.73,332.73,68268.0,329.73,332.89,329.73,332.73,68268.0
2022-09-07 15:00:00,332.66,333.51,331.6,332.02,129410.0,332.66,333.51,331.6,332.02,129410.0
2022-09-08 09:30:00,330.15,331.62,328.09,331.06,49131.0,330.15,331.62,328.09,331.06,49131.0
2022-09-08 10:00:00,331.1,333.77,329.65,333.65,47920.0,331.1,333.77,329.65,333.65,47920.0
2022-09-08 11:00:00,333.99,334.48,333.06,333.53,56685.0,333.99,334.48,333.06,333.53,56685.0
2022-09-08 12:00:00,333.1,333.1,329.04,331.87,32693.0,333.1,333.1,329.04,331.87,32693.0
2022-09-08 13:00:00,331.93,333.49,331.21,332.65,25088.0,331.93,333.49,331.21,332.65,25088.0
2022-09-08 14:00:00,332.76,333.42,331.69,332.28,23437.0,332.76,333.42,331.69,332.28,23437.0
2022-09-08 15:00:00,332.32,333.96,331.58,333.84,98027.0,332.32,333.96,331.58,333.84,98027.0
2022-09-09 09:30:00,335.95,338.15,334.27,338.15,43092.0,335.95,338.15,334.27,338.15,43092.0
2022-09-09 10:00:00,337.95,342.31,337.84,341.39,107486.0,337.95,342.31,337.84,341.39,107486.0
2022-09-09 11:00:00,341.5,341.93,340.53,341.35,33706.0,341.5,341.93,340.53,341.35,33706.0
2022-09-09 12:00:00,341.23,341.23,339.79,340.54,44097.0,341.23,341.23,339.79,340.54,44097.0
2022-09-09 13:00:00,340.34,341.9,340.29,340.83,32673.0,340.34,341.9,340.29,340.83,32673.0
2022-09-09 14:00:00,340.8,340.97,339.99,340.46,34892.0,340.8,340.97,339.99,340.46,34892.0
2022-09-09 15:00:00,340.32,341.31,339.98,340.02,87010.0,340.32,341.31,339.98,340.02,87010.0
2022-09-12 09:30:00,341.93,342.46,340.55,341.27,45330.0,341.93,342.46,340.55,341.27,45330.0
2022-09-12 10:00:00,341.52,342.35,339.6,340.17,44860.0,341.52,342.35,339.6,340.17,44860.0
2022-09-12 11:00:00,340.11,340.38,337.39,337.95,40679.0,340.11,340.38,337.39,337.95,40679.0
2022-09-12 12:00:00,337.9,339.49,337.42,339.42,28067.0,337.9,339.49,337.42,339.42,28067.0
2022-09-12 13:00:00,339.46,339.82,337.75,339.11,51798.0,339.46,339.82,337.75,339.11,51798.0
2022-09-12 14:00:00,339.03,339.61,338.1,338.31,40735.0,339.03,339.61,338.1,338.31,40735.0
2022-09-12 15:00:00,338.36,339.89,337.82,339.7,110215.0,338.36,339.89,337.82,339.7,110215.0
2022-09-13 09:30:00,330.17,331.28,327.53,327.53,69541.0,330.17,331.28,327.53,327.53,69541.0
2022-09-13 10:00:00,327.56,329.52,326.67,327.32,65707.0,327.56,329.52,326.67,327.32,65707.0
2022-09-13 11:00:00,327.31,327.63,326.01,327.1,50111.0,327.31,327.63,326.01,327.1,50111.0
2022-09-13 12:00:00,327.09,328.0,326.17,326.4,39916.0,327.09,328.0,326.17,326.4,39916.0
2022-09-13 13:00:00,326.33,327.33,325.42,325.61,31261.0,326.33,327.33,325.42,325.61,31261.0
2022-09-13 14:00:00,325.69,326.24,324.95,325.44,49963.0,325.69,326.24,324.95,325.44,49963.0
2022-09-13 15:00:00,325.48,326.35,322.64,323.62,211150.0,325.48,326.35,322.64,323.62,211150.0
2022-09-14 09:30:00,327.78,328.0,321.82,324.15,48707.0,327.78,328.0,321.82,324.15,48707.0
2022-09-14 10:00:00,324.62,325.62,322.21,324.92,52422.0,324.62,325.62,322.21,324.92,52422.0
2022-09-14 11:00:00,325.04,326.19,323.74,324.54,40128.0,325.04,326.19,323.74,324.54,40128.0
2022-09-14 12:00:00,324.38,325.9,323.51,325.74,61575.0,324.38,325.9,323.51,325.74,61575.0
2022-09-14 13:00:00,325.86,326.24,321.73,322.05,43063.0,325.86,326.24,321.73,322.05,43063.0
2022-09-14 14:00:00,322.13,322.43,320.92,321.05,35235.0,322.13,322.43,320.92,321.05,35235.0
2022-09-14 15:00:00,321.14,323.58,319.63,323.38,107553.0,321.14,323.58,319.63,323.38,107553.0
2022-09-15 09:30:00,321.47,321.98,319.17,321.71,50771.0,321.47,321.98,319.17,321.71,50771.0
2022-09-15 10:00:00,321.59,323.35,314.54,314.54,44618.0,321.59,323.35,314.54,314.54,44618.0
2022-09-15 11:00:00,314.58,316.59,314.06,314.71,55485.0,314.58,316.59,314.06,314.71,55485.0
2022-09-15 12:00:00,315.12,317.72,314.94,317.71,36193.0,315.12,317.72,314.94,317.71,36193.0
2022-09-15 13:00:00,317.97,320.41,317.7,317.75,32510.0,317.97,320.41,317.7,317.75,32510.0
2022-09-15 14:00:00,317.84,317.84,315.6,315.92,95050.0,317.84,317.84,315.6,315.92,95050.0
2022-09-15 15:00:00,316.06,316.34,314.19,315.95,152836.0,316.06,316.34,314.19,315.95,152836.0
2022-09-16 09:30:00,310.68,313.2,308.67,309.64,211610.0,310.68,313.2,308.67,309.64,211610.0
2022-09-16 10:00:00,309.71,312.79,309.36,310.84,86922.0,309.71,312.79,309.36,310.84,86922.0
2022-09-16 11:00:00,311.21,312.4,310.76,312.23,34238.0,311.21,312.4,310.76,312.23,34238.0
2022-09-16 12:00:00,312.11,312.11,309.09,310.64,43269.0,312.11,312.11,309.09,310.64,43269.0
2022-09-16 13:00:00,310.63,310.68,308.67,308.79,40184.0,310.63,310.68,308.67,308.79,40184.0
2022-09-16 14:00:00,308.67,312.67,308.07,312.41,91507.0,308.67,312.67,308.07,312.41,91507.0
2022-09-16 15:00:00,312.49,314.49,311.42,314.26,227093.0,312.49,314.49,311.42,314.26,227093.0
2022-09-19 09:30:00,311.1,313.69,310.58,313.22,51594.0,311.1,313.69,310.58,313.22,51594.0
2022-09-19 10:00:00,313.37,315.35,312.01,314.58,87863.0,313.37,315.35,312.01,314.58,87863.0
2022-09-19 11:00:00,314.67,315.26,312.23,312.86,54665.0,314.67,315.26,312.23,312.86,54665.0
2022-09-19 12:00:00,312.84,315.16,312.34,314.72,71727.0,312.84,315.16,312.34,314.72,71727.0
2022-09-19 13:00:00,314.77,314.86,313.66,314.17,76489.0,314.77,314.86,313.66,314.17,76489.0
2022-09-19 14:00:00,314.17,315.55,313.8,315.52,62559.0,314.17,315.55,313.8,315.52,62559.0
2022-09-19 15:00:00,315.73,318.02,315.73,317.41,105788.0,315.73,318.02,315.73,317.41,105788.0
2022-09-20 09:30:00,315.04,315.86,314.41,314.84,34621.0,315.04,315.86,314.41,314.84,34621.0
2022-09-20 10:00:00,314.96,315.33,313.76,315.32,94837.0,314.96,315.33,313.76,315.32,94837.0
2022-09-20 11:00:00,315.44,316.36,314.81,316.31,35458.0,315.44,316.36,314.81,316.31,35458.0
2022-09-20 12:00:00,316.29,316.6,315.37,316.6,33433.0,316.29,316.6,315.37,316.6,33433.0
2022-09-20 13:00:00,316.58,316.74,313.55,313.84,30337.0,316.58,316.74,313.55,313.84,30337.0
2022-09-20 14:00:00,313.93,316.45,313.93,316.26,38021.0,313.93,316.45,313.93,316.26,38021.0
2022-09-20 15:00:00,316.5,317.74,315.51,316.26,193934.0,316.5,317.74,315.51,316.26,193934.0
2022-09-21 09:30:00,319.27,319.76,317.95,319.76,69442.0,319.27,319.76,317.95,319.76,69442.0
2022-09-21 10:00:00,319.69,321.87,319.39,320.61,60407.0,319.69,321.87,319.39,320.61,60407.0
2022-09-21 11:00:00,320.5,320.72,319.52,319.69,16992.0,320.5,320.72,319.52,319.69,16992.0
2022-09-21 12:00:00,319.96,321.29,319.73,320.35,15098.0,319.96,321.29,319.73,320.35,15098.0
2022-09-21 13:00:00,320.19,322.57,320.13,322.06,24774.0,320.19,322.57,320.13,322.06,24774.0
2022-09-21 14:00:00,322.13,325.52,314.59,322.69,77277.0,322.13,325.52,314.59,322.69,77277.0
2022-09-21 15:00:00,323.42,323.46,313.08,313.11,124116.0,323.42,323.46,313.08,313.11,124116.0
2022-09-22 09:30:00,310.97,312.71,308.87,309.09,36810.0,310.97,312.71,308.87,309.09,36810.0
2022-09-22 10:00:00,309.06,310.07,307.0,307.0,110769.0,309.06,310.07,307.0,307.0,110769.0
2022-09-22 11:00:00,306.93,308.2,306.52,307.3,95331.0,306.93,308.2,306.52,307.3,95331.0
2022-09-22 12:00:00,307.26,308.89,307.05,307.55,41287.0,307.26,308.89,307.05,307.55,41287.0
2022-09-22 13:00:00,307.84,308.18,306.61,307.85,21340.0,307.84,308.18,306.61,307.85,21340.0
2022-09-22 14:00:00,307.99,308.1,306.31,307.95,26977.0,307.99,308.1,306.31,307.95,26977.0
2022-09-22 15:00:00,308.12,309.57,306.78,306.97,242185.0,308.12,309.57,306.78,306.97,242185.0
2022-09-23 09:30:00,304.62,305.23,301.86,301.86,54266.0,304.62,305.23,301.86,301.86,54266.0
2022-09-23 10:00:00,301.86,304.93,301.43,303.65,63671.0,301.86,304.93,301.43,303.65,63671.0
2022-09-23 11:00:00,303.53,304.5,302.71,304.08,31570.0,303.53,304.5,302.71,304.08,31570.0
2022-09-23 12:00:00,304.01,304.15,301.77,303.25,51663.0,304.01,304.15,301.77,303.25,51663.0
2022-09-23 13:00:00,302.99,303.49,301.14,302.59,28973.0,302.99,303.49,301.14,302.59,28973.0
2022-09-23 14:00:00,302.41,302.77,299.67,299.78,32752.0,302.41,302.77,299.67,299.78,32752.0
2022-09-23 15:00:00,299.96,303.76,299.96,303.41,118975.0,299.96,303.76,299.96,303.41,118975.0
2022-09-26 09:30:00,303.95,307.44,303.78,307.29,59020.0,303.95,307.44,303.78,307.29,59020.0
2022-09-26 10:00:00,307.43,309.19,305.22,305.97,88220.0,307.43,309.19,305.22,305.97,88220.0
2022-09-26 11:00:00,306.04,306.24,303.43,305.21,70223.0,306.04,306.24,303.43,305.21,70223.0
2022-09-26 12:00:00,304.98,305.32,302.84,305.07,42805.0,304.98,305.32,302.84,305.07,42805.0
2022-09-26 13:00:00,305.07,305.08,303.57,303.84,25602.0,305.07,305.08,303.57,303.84,25602.0
2022-09-26 14:00:00,303.76,306.23,303.76,305.57,50528.0,303.76,306.23,303.76,305.57,50528.0
2022-09-26 15:00:00,305.79,306.05,302.96,303.25,133649.0,305.79,306.05,302.96,303.25,133649.0
2022-09-27 09:30:00,307.2,308.69,305.42,306.19,42833.0,307.2,308.69,305.42,306.19,42833.0
2022-09-27 10:00:00,305.72,307.02,303.3,306.59,55711.0,305.72,307.02,303.3,306.59,55711.0
2022-09-27 11:00:00,306.72,307.4,303.64,303.73,32027.0,306.72,307.4,303.64,303.73,32027.0
2022-09-27 12:00:00,303.72,303.74,301.16,303.12,48451.0,303.72,303.74,301.16,303.12,48451.0
2022-09-27 13:00:00,303.04,303.68,302.11,303.59,37412.0,303.04,303.68,302.11,303.59,37412.0
2022-09-27 14:00:00,303.47,307.18,303.47,306.57,61536.0,303.47,307.18,303.47,306.57,61536.0
2022-09-27 15:00:00,306.41,306.85,304.7,306.1,132125.0,306.41,306.85,304.7,306.1,132125.0
2022-09-28 09:30:00,307.85,309.13,304.65,307.91,73307.0,307.85,309.13,304.65,307.91,73307.0
2022-09-28 10:00:00,307.93,310.4,306.0,309.4,60601.0,307.93,310.4,306.0,309.4,60601.0
2022-09-28 11:00:00,309.13,311.69,308.68,311.69,63748.0,309.13,311.69,308.68,311.69,63748.0
2022-09-28 12:00:00,311.57,312.47,311.09,311.67,26092.0,311.57,312.47,311.09,311.67,26092.0
2022-09-28 13:00:00,311.67,312.43,311.22,311.95,31318.0,311.67,312.43,311.22,311.95,31318.0
2022-09-28 14:00:00,312.04,312.83,311.61,312.53,27620.0,312.04,312.83,311.61,312.53,27620.0
2022-09-28 15:00:00,312.56,314.89,312.56,313.28,123327.0,312.56,314.89,312.56,313.28,123327.0
2022-09-29 09:30:00,309.42,311.76,307.95,309.55,48351.0,309.42,311.76,307.95,309.55,48351.0
2022-09-29 10:00:00,309.78,309.94,307.99,308.65,54210.0,309.78,309.94,307.99,308.65,54210.0
2022-09-29 11:00:00,308.79,309.77,308.26,309.46,44184.0,308.79,309.77,308.26,309.46,44184.0
2022-09-29 12:00:00,309.62,309.99,308.64,309.41,35443.0,309.62,309.99,308.64,309.41,35443.0
2022-09-29 13:00:00,309.28,309.32,307.01,307.01,22571.0,309.28,309.32,307.01,307.01,22571.0
2022-09-29 14:00:00,306.95,308.02,306.18,307.12,19151.0,306.95,308.02,306.18,307.12,19151.0
2022-09-29 15:00:00,307.09,310.36,307.09,309.22,131535.0,307.09,310.36,307.09,309.22,131535.0
2022-09-30 09:30:00,308.17,310.22,306.6,309.38,46914.0,308.17,310.22,306.6,309.38,46914.0
2022-09-30 10:00:00,309.51,311.4,306.98,311.4,39433.0,309.51,311.4,306.98,311.4,39433.0
2022-09-30 11:00:00,311.65,313.01,310.0,310.24,64191.0,311.65,313.01,310.0,310.24,64191.0
2022-09-30 12:00:00,310.14,310.14,308.21,308.8,126626.0,310.14,310.14,308.21,308.8,126626.0
2022-09-30 13:00:00,308.59,309.27,306.91,306.92,30193.0,308.59,309.27,306.91,306.92,30193.0
2022-09-30 14:00:00,306.77,307.67,305.61,305.78,53060.0,306.77,307.67,305.61,305.78,53060.0
2022-09-30 15:00:00,305.69,307.21,304.72,305.5,227076.0,305.69,307.21,304.72,305.5,227076.0
2022-10-03 09:30:00,308.98,312.54,307.7,310.77,38549.0,308.98,312.54,307.7,310.77,38549.0
2022-10-03 10:00:00,310.88,313.98,310.88,312.46,55008.0,310.88,313.98,310.88,312.46,55008.0
2022-10-03 11:00:00,312.47,313.39,311.39,311.64,52623.0,312.47,313.39,311.39,311.64,52623.0
2022-10-03 12:00:00,311.72,313.94,311.72,313.87,54719.0,311.72,313.94,311.72,313.87,54719.0
2022-10-03 13:00:00,313.85,316.55,313.62,316.32,36016.0,313.85,316.55,313.62,316.32,36016.0
2022-10-03 14:00:00,316.34,320.1,316.34,319.87,49860.0,316.34,320.1,316.34,319.87,49860.0
2022-10-03 15:00:00,319.75,320.16,316.61,316.99,156386.0,319.75,320.16,316.61,316.99,156386.0
2022-10-04 09:30:00,322.58,324.49,322.28,324.16,29920.0,322.58,324.49,322.28,324.16,29920.0
2022-10-04 10:00:00,324.53,326.11,324.29,325.18,51409.0,324.53,326.11,324.29,325.18,51409.0
2022-10-04 11:00:00,325.37,325.91,323.37,324.24,26635.0,325.37,325.91,323.37,324.24,26635.0
2022-10-04 12:00:00,324.71,325.66,323.82,324.35,19124.0,324.71,325.66,323.82,324.35,19124.0
2022-10-04 13:00:00,324.5,324.64,322.7,323.57,38220.0,324.5,324.64,322.7,323.57,38220.0
2022-10-04 14:00:00,323.73,323.89,321.58,323.08,33817.0,323.73,323.89,321.58,323.08,33817.0
2022-10-04 15:00:00,323.02,323.19,320.66,321.7,97746.0,323.02,323.19,320.66,321.7,97746.0
2022-10-05 09:30:00,316.29,319.94,316.29,319.09,32457.0,316.29,319.94,316.29,319.09,32457.0
2022-10-05 10:00:00,319.11,319.23,316.0,316.0,165973.0,319.11,319.23,316.0,316.0,165973.0
2022-10-05 11:00:00,315.96,319.3,315.96,319.12,59579.0,315.96,319.3,315.96,319.12,59579.0
2022-10-05 12:00:00,319.1,322.67,318.67,322.27,43269.0,319.1,322.67,318.67,322.27,43269.0
2022-10-05 13:00:00,322.42,323.87,321.23,321.24,59817.0,322.42,323.87,321.23,321.24,59817.0
2022-10-05 14:00:00,321.07,322.93,320.94,322.46,69079.0,321.07,322.93,320.94,322.46,69079.0
2022-10-05 15:00:00,322.62,323.39,320.73,321.37,163469.0,322.62,323.39,320.73,321.37,163469.0
2022-10-06 09:30:00,320.62,326.0,320.62,323.5,42215.0,320.62,326.0,320.62,323.5,42215.0
2022-10-06 10:00:00,323.79,324.26,319.8,324.22,68931.0,323.79,324.26,319.8,324.22,68931.0
2022-10-06 11:00:00,324.29,325.81,323.31,323.99,47108.0,324.29,325.81,323.31,323.99,47108.0
2022-10-06 12:00:00,323.76,324.86,322.18,323.97,33745.0,323.76,324.86,322.18,323.97,33745.0
2022-10-06 13:00:00,324.24,324.24,323.0,323.3,33964.0,324.24,324.24,323.0,323.3,33964.0
2022-10-06 14:00:00,323.37,323.37,320.94,321.67,41727.0,323.37,323.37,320.94,321.67,41727.0
2022-10-06 15:00:00,321.48,322.91,321.18,321.97,210537.0,321.48,322.91,321.18,321.97,210537.0
2022-10-07 09:30:00,314.78,315.88,311.95,312.51,70208.0,314.78,315.88,311.95,312.51,70208.0
2022-10-07 10:00:00,313.03,313.4,311.79,312.22,98984.0,313.03,313.4,311.79,312.22,98984.0
2022-10-07 11:00:00,312.24,312.69,310.14,310.84,35380.0,312.24,312.69,310.14,310.84,35380.0
2022-10-07 12:00:00,310.77,310.77,307.56,307.82,40759.0,310.77,310.77,307.56,307.82,40759.0
2022-10-07 13:00:00,307.87,309.09,306.86,307.67,28938.0,307.87,309.09,306.86,307.67,28938.0
2022-10-07 14:00:00,307.62,308.18,306.26,306.89,69877.0,307.62,308.18,306.26,306.89,69877.0
2022-10-07 15:00:00,307.02,307.83,305.23,307.01,127460.0,307.02,307.83,305.23,307.01,127460.0
2022-10-10 09:30:00,307.09,308.13,299.11,299.74,75576.0,307.09,308.13,299.11,299.74,75576.0
2022-10-10 10:00:00,299.68,300.95,295.26,295.92,92726.0,299.68,300.95,295.26,295.92,92726.0
2022-10-10 11:00:00,295.68,297.49,295.08,296.25,85117.0,295.68,297.49,295.08,296.25,85117.0
2022-10-10 12:00:00,296.29,296.44,293.76,294.77,226773.0,296.29,296.44,293.76,294.77,226773.0
2022-10-10 13:00:00,294.69,296.65,292.92,295.59,180736.0,294.69,296.65,292.92,295.59,180736.0
2022-10-10 14:00:00,295.63,295.68,292.9,294.26,174877.0,295.63,295.68,292.9,294.26,174877.0
2022-10-10 15:00:00,294.26,295.2,292.84,292.97,357546.0,294.26,295.2,292.84,292.97,357546.0
2022-10-11 09:30:00,292.97,292.97,284.06,284.55,254520.0,292.97,292.97,284.06,284.55,254520.0
2022-10-11 10:00:00,284.53,284.64,280.91,281.06,326911.0,284.53,284.64,280.91,281.06,326911.0
2022-10-11 11:00:00,281.09,283.68,281.09,281.45,277423.0,281.09,283.68,281.09,281.45,277423.0
2022-10-11 12:00:00,281.44,283.08,279.55,281.34,175156.0,281.44,283.08,279.55,281.34,175156.0
2022-10-11 13:00:00,281.38,281.45,279.63,280.28,142454.0,281.38,281.45,279.63,280.28,142454.0
2022-10-11 14:00:00,280.38,281.06,277.11,277.24,264498.0,280.38,281.06,277.11,277.24,264498.0
2022-10-11 15:00:00,277.23,277.81,275.96,277.27,417547.0,277.23,277.81,275.96,277.27,417547.0
2022-10-12 09:30:00,278.56,281.5,276.96,279.33,130947.0,278.56,281.5,276.96,279.33,130947.0
2022-10-12 10:00:00,279.67,280.1,277.37,278.2,179218.0,279.67,280.1,277.37,278.2,179218.0
2022-10-12 11:00:00,278.06,281.5,277.84,280.82,258610.0,278.06,281.5,277.84,280.82,258610.0
2022-10-12 12:00:00,280.77,281.07,278.22,279.82,113659.0,280.77,281.07,278.22,279.82,113659.0
2022-10-12 13:00:00,279.82,279.94,278.81,279.32,47653.0,279.82,279.94,278.81,279.32,47653.0
2022-10-12 14:00:00,279.63,280.69,277.82,277.93,124832.0,279.63,280.69,277.82,277.93,124832.0
2022-10-12 15:00:00,277.84,278.33,275.95,276.12,244402.0,277.84,278.33,275.95,276.12,244402.0
2022-10-13 09:30:00,269.31,273.0,267.0,272.55,155067.0,269.31,273.0,267.0,272.55,155067.0
2022-10-13 10:00:00,272.29,277.31,272.03,276.05,179522.0,272.29,277.31,272.03,276.05,179522.0
2022-10-13 11:00:00,276.18,288.91,275.81,283.82,163130.0,276.18,288.91,275.81,283.82,163130.0
2022-10-13 12:00:00,283.75,283.99,279.06,281.03,104180.0,283.75,283.99,279.06,281.03,104180.0
2022-10-13 13:00:00,281.0,285.22,280.44,284.1,71523.0,281.0,285.22,280.44,284.1,71523.0
2022-10-13 14:00:00,284.06,287.84,283.74,287.35,114375.0,284.06,287.84,283.74,287.35,114375.0
2022-10-13 15:00:00,287.39,288.67,285.8,287.43,215452.0,287.39,288.67,285.8,287.43,215452.0
2022-10-14 09:30:00,291.22,291.22,285.0,285.07,39932.0,291.22,291.22,285.0,285.07,39932.0
2022-10-14 10:00:00,285.07,285.07,280.74,282.3,50306.0,285.07,285.07,280.74,282.3,50306.0
2022-10-14 11:00:00,282.09,283.54,278.8,278.94,28480.0,282.09,283.54,278.8,278.94,28480.0
2022-10-14 12:00:00,279.21,279.97,277.77,278.64,90541.0,279.21,279.97,277.77,278.64,90541.0
2022-10-14 13:00:00,278.65,279.92,277.9,279.81,53100.0,278.65,279.92,277.9,279.81,53100.0
2022-10-14 14:00:00,279.7,279.78,277.73,278.23,33387.0,279.7,279.78,277.73,278.23,33387.0
2022-10-14 15:00:00,278.4,279.25,277.22,277.58,121928.0,278.4,279.25,277.22,277.58,121928.0
2022-10-17 09:30:00,285.81,291.48,285.81,291.01,61568.0,285.81,291.48,285.81,291.01,61568.0
2022-10-17 10:00:00,291.21,292.11,289.0,289.39,70142.0,291.21,292.11,289.0,289.39,70142.0
2022-10-17 11:00:00,289.54,291.45,289.43,290.89,64653.0,289.54,291.45,289.43,290.89,64653.0
2022-10-17 12:00:00,290.95,291.57,288.67,288.76,70315.0,290.95,291.57,288.67,288.76,70315.0
2022-10-17 13:00:00,288.59,289.44,287.96,289.11,23299.0,288.59,289.44,287.96,289.11,23299.0
2022-10-17 14:00:00,289.08,289.79,288.42,289.12,42619.0,289.08,289.79,288.42,289.12,42619.0
2022-10-17 15:00:00,289.0,290.08,288.54,289.23,133991.0,289.0,290.08,288.54,289.23,133991.0
2022-10-18 09:30:00,297.13,300.33,296.26,297.61,53889.0,297.13,300.33,296.26,297.61,53889.0
2022-10-18 10:00:00,297.52,298.37,293.31,294.47,44259.0,297.52,298.37,293.31,294.47,44259.0
2022-10-18 11:00:00,294.32,294.35,289.29,291.11,32662.0,294.32,294.35,289.29,291.11,32662.0
2022-10-18 12:00:00,291.08,292.71,290.16,291.35,24007.0,291.08,292.71,290.16,291.35,24007.0
2022-10-18 13:00:00,291.54,293.16,290.31,292.95,30181.0,291.54,293.16,290.31,292.95,30181.0
2022-10-18 14:00:00,293.0,293.11,289.4,290.96,23776.0,293.0,293.11,289.4,290.96,23776.0
2022-10-18 15:00:00,290.77,293.0,289.85,292.32,103594.0,290.77,293.0,289.85,292.32,103594.0
2022-10-19 09:30:00,287.56,290.13,287.27,288.04,20144.0,287.56,290.13,287.27,288.04,20144.0
2022-10-19 10:00:00,288.43,292.02,288.1,289.3,19484.0,288.43,292.02,288.1,289.3,19484.0
2022-10-19 11:00:00,289.4,291.44,289.4,290.23,17443.0,289.4,291.44,289.4,290.23,17443.0
2022-10-19 12:00:00,290.34,290.34,287.37,287.65,12946.0,290.34,290.34,287.37,287.65,12946.0
2022-10-19 13:00:00,287.63,287.94,286.03,287.55,18354.0,287.63,287.94,286.03,287.55,18354.0
2022-10-19 14:00:00,287.62,288.33,287.38,287.45,19245.0,287.62,288.33,287.38,287.45,19245.0
2022-10-19 15:00:00,287.25,289.09,286.96,289.01,41065.0,287.25,289.09,286.96,289.01,41065.0
2022-10-20 09:30:00,290.09,292.93,289.59,292.93,30170.0,290.09,292.93,289.59,292.93,30170.0
2022-10-20 10:00:00,293.1,296.02,292.79,296.02,36370.0,293.1,296.02,292.79,296.02,36370.0
2022-10-20 11:00:00,295.94,296.32,294.09,294.96,31761.0,295.94,296.32,294.09,294.96,31761.0
2022-10-20 12:00:00,294.8,294.87,290.52,291.03,28586.0,294.8,294.87,290.52,291.03,28586.0
2022-10-20 13:00:00,291.18,291.18,287.24,287.82,19742.0,291.18,291.18,287.24,287.82,19742.0
2022-10-20 14:00:00,287.93,289.11,286.56,288.86,31897.0,287.93,289.11,286.56,288.86,31897.0
2022-10-20 15:00:00,288.78,290.78,288.68,289.68,83561.0,288.78,290.78,288.68,289.68,83561.0
2022-10-21 09:30:00,288.8,289.6,285.18,288.24,91460.0,288.8,289.6,285.18,288.24,91460.0
2022-10-21 10:00:00,288.49,290.68,288.0,289.41,93196.0,288.49,290.68,288.0,289.41,93196.0
2022-10-21 11:00:00,289.32,293.63,288.41,293.15,87844.0,289.32,293.63,288.41,293.15,87844.0
2022-10-21 12:00:00,293.51,294.83,292.89,294.39,78338.0,293.51,294.83,292.89,294.39,78338.0
2022-10-21 13:00:00,294.53,296.06,294.5,295.69,54268.0,294.53,296.06,294.5,295.69,54268.0
2022-10-21 14:00:00,295.75,297.0,295.33,296.88,42713.0,295.75,297.0,295.33,296.88,42713.0
2022-10-21 15:00:00,296.72,298.58,296.2,296.49,227531.0,296.72,298.58,296.2,296.49,227531.0
2022-10-24 09:30:00,298.38,300.12,296.36,299.12,37402.0,298.38,300.12,296.36,299.12,37402.0
2022-10-24 10:00:00,298.62,298.94,294.26,298.94,40685.0,298.62,298.94,294.26,298.94,40685.0
2022-10-24 11:00:00,299.25,302.23,298.06,302.23,51108.0,299.25,302.23,298.06,302.23,51108.0
2022-10-24 12:00:00,301.99,303.33,300.98,302.48,58561.0,301.99,303.33,300.98,302.48,58561.0
2022-10-24 13:00:00,302.45,302.45,300.02,300.27,34568.0,302.45,302.45,300.02,300.27,34568.0
2022-10-24 14:00:00,300.35,301.91,300.08,301.79,22567.0,300.35,301.91,300.08,301.79,22567.0
2022-10-24 15:00:00,301.78,302.52,301.29,301.71,106904.0,301.78,302.52,301.29,301.71,106904.0
2022-10-25 09:30:00,303.9,304.81,299.01,299.38,56049.0,303.9,304.81,299.01,299.38,56049.0
2022-10-25 10:00:00,299.49,299.67,294.25,294.35,110001.0,299.49,299.67,294.25,294.35,110001.0
2022-10-25 11:00:00,294.34,295.99,293.88,294.7,54883.0,294.34,295.99,293.88,294.7,54883.0
2022-10-25 12:00:00,294.63,296.35,293.83,294.12,51860.0,294.63,296.35,293.83,294.12,51860.0
2022-10-25 13:00:00,294.26,294.84,293.29,293.46,45241.0,294.26,294.84,293.29,293.46,45241.0
2022-10-25 14:00:00,293.48,295.28,293.47,293.47,56930.0,293.48,295.28,293.47,293.47,56930.0
2022-10-25 15:00:00,293.4,295.02,292.94,294.75,243221.0,293.4,295.02,292.94,294.75,243221.0
2022-10-26 09:30:00,292.81,296.17,289.8,294.88,61643.0,292.81,296.17,289.8,294.88,61643.0
2022-10-26 10:00:00,295.23,297.97,294.15,297.64,58858.0,295.23,297.97,294.15,297.64,58858.0
2022-10-26 11:00:00,297.81,300.0,297.76,298.29,49251.0,297.81,300.0,297.76,298.29,49251.0
2022-10-26 12:00:00,298.31,299.14,295.82,295.94,35017.0,298.31,299.14,295.82,295.94,35017.0
2022-10-26 13:00:00,295.79,295.91,294.42,295.27,53750.0,295.79,295.91,294.42,295.27,53750.0
2022-10-26 14:00:00,295.25,295.83,293.25,293.89,40566.0,295.25,295.83,293.25,293.89,40566.0
2022-10-26 15:00:00,293.88,293.88,292.14,292.67,166536.0,293.88,293.88,292.14,292.67,166536.0
2022-10-27 09:30:00,295.59,296.58,288.51,289.6,34177.0,295.59,296.58,288.51,289.6,34177.0
2022-10-27 10:00:00,289.49,293.98,288.34,289.34,39551.0,289.49,293.98,288.34,289.34,39551.0
2022-10-27 11:00:00,289.37,291.17,287.78,287.84,30345.0,289.37,291.17,287.78,287.84,30345.0
2022-10-27 12:00:00,287.94,290.12,287.77,289.0,27252.0,287.94,290.12,287.77,289.0,27252.0
2022-10-27 13:00:00,288.93,290.7,288.27,289.48,31781.0,288.93,290.7,288.27,289.48,31781.0
2022-10-27 14:00:00,289.48,289.61,288.31,289.0,52604.0,289.48,289.61,288.31,289.0,52604.0
2022-10-27 15:00:00,289.0,289.67,288.4,289.19,179583.0,289.0,289.67,288.4,289.19,179583.0
2022-10-28 09:30:00,291.24,295.78,290.37,293.56,32234.0,291.24,295.78,290.37,293.56,32234.0
2022-10-28 10:00:00,293.89,295.57,290.36,295.56,51004.0,293.89,295.57,290.36,295.56,51004.0
2022-10-28 11:00:00,295.66,296.48,294.33,294.63,29030.0,295.66,296.48,294.33,294.63,29030.0
2022-10-28 12:00:00,294.67,296.6,294.38,295.44,14582.0,294.67,296.6,294.38,295.44,14582.0
2022-10-28 13:00:00,295.25,295.79,294.22,294.49,22073.0,295.25,295.79,294.22,294.49,22073.0
2022-10-28 14:00:00,294.24,296.27,294.17,295.45,29245.0,294.24,296.27,294.17,295.45,29245.0
2022-10-28 15:00:00,295.43,296.47,294.83,295.71,80255.0,295.43,296.47,294.83,295.71,80255.0
2022-10-31 09:30:00,293.33,294.78,291.89,293.95,22676.0,293.33,294.78,291.89,293.95,22676.0
2022-10-31 10:00:00,294.06,294.46,291.09,291.55,21151.0,294.06,294.46,291.09,291.55,21151.0
2022-10-31 11:00:00,291.55,294.58,291.41,293.18,34978.0,291.55,294.58,291.41,293.18,34978.0
2022-10-31 12:00:00,293.56,295.48,293.1,293.68,45351.0,293.56,295.48,293.1,293.68,45351.0
2022-10-31 13:00:00,293.69,295.33,293.37,294.76,28404.0,293.69,295.33,293.37,294.76,28404.0
2022-10-31 14:00:00,294.63,294.96,293.03,293.03,20422.0,294.63,294.96,293.03,293.03,20422.0
2022-10-31 15:00:00,293.21,293.62,291.77,292.41,130134.0,293.21,293.62,291.77,292.41,130134.0
2022-11-01 09:30:00,297.45,298.35,294.52,294.93,49006.0,297.45,298.35,294.52,294.93,49006.0
2022-11-01 10:00:00,294.68,294.68,289.34,289.71,51948.0,294.68,294.68,289.34,289.71,51948.0
2022-11-01 11:00:00,290.06,292.37,289.77,290.54,39968.0,290.06,292.37,289.77,290.54,39968.0
2022-11-01 12:00:00,290.68,291.67,288.71,290.19,36696.0,290.68,291.67,288.71,290.19,36696.0
2022-11-01 13:00:00,290.0,291.66,289.31,290.72,26886.0,290.0,291.66,289.31,290.72,26886.0
2022-11-01 14:00:00,291.1,293.68,291.04,293.47,29889.0,291.1,293.68,291.04,293.47,29889.0
2022-11-01 15:00:00,293.37,293.6,291.14,291.16,92575.0,293.37,293.6,291.14,291.16,92575.0
2022-11-02 09:30:00,292.45,292.45,289.15,290.32,25857.0,292.45,292.45,289.15,290.32,25857.0
2022-11-02 10:00:00,290.42,291.73,290.08,291.07,32370.0,290.42,291.73,290.08,291.07,32370.0
2022-11-02 11:00:00,291.09,291.59,289.63,290.13,31364.0,291.09,291.59,289.63,290.13,31364.0
2022-11-02 12:00:00,290.03,290.72,288.22,290.12,28445.0,290.03,290.72,288.22,290.12,28445.0
2022-11-02 13:00:00,290.19,290.78,288.94,290.41,16650.0,290.19,290.78,288.94,290.41,16650.0
2022-11-02 14:00:00,290.7,295.48,286.68,287.82,81743.0,290.7,295.48,286.68,287.82,81743.0
2022-11-02 15:00:00,287.75,288.72,280.78,281.11,94614.0,287.75,288.72,280.78,281.11,94614.0
2022-11-03 09:30:00,278.71,280.01,276.66,277.3,31017.0,278.71,280.01,276.66,277.3,31017.0
2022-11-03 10:00:00,277.65,284.29,277.04,283.49,47505.0,277.65,284.29,277.04,283.49,47505.0
2022-11-03 11:00:00,283.52,284.54,280.24,281.31,37675.0,283.52,284.54,280.24,281.31,37675.0
2022-11-03 12:00:00,281.49,283.3,280.62,283.03,37765.0,281.49,283.3,280.62,283.03,37765.0
2022-11-03 13:00:00,282.91,282.91,280.65,280.79,46744.0,282.91,282.91,280.65,280.79,46744.0
2022-11-03 14:00:00,280.71,282.11,280.4,280.91,41812.0,280.71,282.11,280.4,280.91,41812.0
2022-11-03 15:00:00,280.81,281.12,279.08,279.43,130193.0,280.81,281.12,279.08,279.43,130193.0
2022-11-04 09:30:00,283.38,283.38,276.27,278.45,32810.0,283.38,283.38,276.27,278.45,32810.0
2022-11-04 10:00:00,278.57,278.99,275.34,276.35,52196.0,278.57,278.99,275.34,276.35,52196.0
2022-11-04 11:00:00,276.59,276.88,271.95,271.95,65928.0,276.59,276.88,271.95,271.95,65928.0
2022-11-04 12:00:00,272.14,274.82,271.64,273.22,83648.0,272.14,274.82,271.64,273.22,83648.0
2022-11-04 13:00:00,273.04,273.59,269.88,270.22,48584.0,273.04,273.59,269.88,270.22,48584.0
2022-11-04 14:00:00,270.25,274.18,269.88,274.14,33432.0,270.25,274.18,269.88,274.14,33432.0
2022-11-04 15:00:00,273.81,277.09,273.78,276.57,114660.0,273.81,277.09,273.78,276.57,114660.0
2022-11-07 09:30:00,278.88,279.54,276.22,277.8,22745.0,278.88,279.54,276.22,277.8,22745.0
2022-11-07 10:00:00,277.53,278.82,275.33,277.77,38062.0,277.53,278.82,275.33,277.77,38062.0
2022-11-07 11:00:00,277.31,278.46,276.84,276.86,45037.0,277.31,278.46,276.84,276.86,45037.0
2022-11-07 12:00:00,276.87,278.09,276.51,277.71,32530.0,276.87,278.09,276.51,277.71,32530.0
2022-11-07 13:00:00,278.01,278.99,277.76,278.99,72320.0,278.01,278.99,277.76,278.99,72320.0
2022-11-07 14:00:00,279.05,281.6,279.05,280.89,74753.0,279.05,281.6,279.05,280.89,74753.0
2022-11-07 15:00:00,280.88,281.68,279.45,280.56,223143.0,280.88,281.68,279.45,280.56,223143.0
2022-11-08 09:30:00,282.4,285.34,280.6,285.32,36683.0,282.4,285.34,280.6,285.32,36683.0
2022-11-08 10:00:00,284.74,286.34,283.95,285.31,52695.0,284.74,286.34,283.95,285.31,52695.0
2022-11-08 11:00:00,285.24,289.2,284.83,288.09,89430.0,285.24,289.2,284.83,288.09,89430.0
2022-11-08 12:00:00,288.26,289.45,287.49,289.29,25978.0,288.26,289.45,287.49,289.29,25978.0
2022-11-08 13:00:00,289.24,290.18,286.0,286.58,51776.0,289.24,290.18,286.0,286.58,51776.0
2022-11-08 14:00:00,286.49,288.6,285.48,288.4,107070.0,286.49,288.6,285.48,288.4,107070.0
2022-11-08 15:00:00,288.22,292.48,288.21,291.77,181885.0,288.22,292.48,288.21,291.77,181885.0
2022-11-09 09:30:00,288.57,290.72,287.0,289.11,72327.0,288.57,290.72,287.0,289.11,72327.0
2022-11-09 10:00:00,288.75,290.04,287.23,288.41,49748.0,288.75,290.04,287.23,288.41,49748.0
2022-11-09 11:00:00,288.41,291.3,288.24,289.99,29562.0,288.41,291.3,288.24,289.99,29562.0
2022-11-09 12:00:00,290.19,291.48,289.0,291.47,32398.0,290.19,291.48,289.0,291.47,32398.0
2022-11-09 13:00:00,291.2,291.96,288.85,289.54,33876.0,291.2,291.96,288.85,289.54,33876.0
2022-11-09 14:00:00,289.85,290.83,288.7,289.44,28204.0,289.85,290.83,288.7,289.44,28204.0
2022-11-09 15:00:00,289.31,290.88,289.31,290.1,225394.0,289.31,290.88,289.31,290.1,225394.0
2022-11-10 09:30:00,307.81,313.82,307.6,313.72,106492.0,307.81,313.82,307.6,313.72,106492.0
2022-11-10 10:00:00,313.49,313.7,307.34,307.75,48184.0,313.49,313.7,307.34,307.75,48184.0
2022-11-10 11:00:00,307.14,310.48,306.17,310.46,43186.0,307.14,310.48,306.17,310.46,43186.0
2022-11-10 12:00:00,310.19,313.84,310.19,313.19,50878.0,310.19,313.84,310.19,313.19,50878.0
2022-11-10 13:00:00,313.31,315.12,313.27,314.96,45983.0,313.31,315.12,313.27,314.96,45983.0
2022-11-10 14:00:00,314.94,316.35,314.14,316.35,42161.0,314.94,316.35,314.14,316.35,42161.0
2022-11-10 15:00:00,316.44,320.03,315.84,318.92,182201.0,316.44,320.03,315.84,318.92,182201.0
2022-11-11 09:30:00,317.99,324.3,317.1,322.89,58002.0,317.99,324.3,317.1,322.89,58002.0
2022-11-11 10:00:00,322.75,328.13,321.77,326.44,68865.0,322.75,328.13,321.77,326.44,68865.0
2022-11-11 11:00:00,326.72,327.63,323.76,326.11,76508.0,326.72,327.63,323.76,326.11,76508.0
2022-11-11 12:00:00,326.11,327.44,325.57,326.5,48902.0,326.11,327.44,325.57,326.5,48902.0
2022-11-11 13:00:00,326.47,328.51,326.46,328.31,31489.0,326.47,328.51,326.46,328.31,31489.0
2022-11-11 14:00:00,328.49,329.25,327.76,329.13,30813.0,328.49,329.25,327.76,329.13,30813.0
2022-11-11 15:00:00,329.15,331.45,327.16,331.4,338363.0,329.15,331.45,327.16,331.4,338363.0
2022-11-14 09:30:00,329.99,333.14,328.58,330.87,39231.0,329.99,333.14,328.58,330.87,39231.0
2022-11-14 10:00:00,331.37,333.98,330.82,331.43,43525.0,331.37,333.98,330.82,331.43,43525.0
2022-11-14 11:00:00,331.04,331.35,328.51,330.04,35743.0,331.04,331.35,328.51,330.04,35743.0
2022-11-14 12:00:00,330.2,332.05,329.64,331.35,29494.0,330.2,332.05,329.64,331.35,29494.0
2022-11-14 13:00:00,331.34,334.02,331.34,333.37,21196.0,331.34,334.02,331.34,333.37,21196.0
2022-11-14 14:00:00,333.58,334.48,333.24,333.85,42013.0,333.58,334.48,333.24,333.85,42013.0
2022-11-14 15:00:00,333.99,334.19,330.32,330.8,194714.0,333.99,334.19,330.32,330.8,194714.0
2022-11-15 09:30:00,338.09,339.51,334.23,337.68,49426.0,338.09,339.51,334.23,337.68,49426.0
2022-11-15 10:00:00,338.2,340.49,336.98,338.27,41189.0,338.2,340.49,336.98,338.27,41189.0
2022-11-15 11:00:00,338.31,340.61,337.13,340.61,38489.0,338.31,340.61,337.13,340.61,38489.0
2022-11-15 12:00:00,340.54,340.54,338.03,338.27,17876.0,340.54,340.54,338.03,338.27,17876.0
2022-11-15 13:00:00,338.27,338.53,332.52,333.68,30809.0,338.27,338.53,332.52,333.68,30809.0
2022-11-15 14:00:00,333.64,336.0,332.57,335.98,28294.0,333.64,336.0,332.57,335.98,28294.0
2022-11-15 15:00:00,336.08,336.97,333.54,334.33,66032.0,336.08,336.97,333.54,334.33,66032.0
2022-11-16 09:30:00,333.43,334.21,329.52,331.56,35606.0,333.43,334.21,329.52,331.56,35606.0
2022-11-16 10:00:00,331.62,332.36,327.26,327.66,39226.0,331.62,332.36,327.26,327.66,39226.0
2022-11-16 11:00:00,327.71,330.89,327.71,330.19,15086.0,327.71,330.89,327.71,330.19,15086.0
2022-11-16 12:00:00,330.27,333.42,329.96,332.49,20594.0,330.27,333.42,329.96,332.49,20594.0
2022-11-16 13:00:00,332.4,333.84,331.7,331.7,14383.0,332.4,333.84,331.7,331.7,14383.0
2022-11-16 14:00:00,331.83,332.27,330.43,331.37,25714.0,331.83,332.27,330.43,331.37,25714.0
2022-11-16 15:00:00,331.59,332.3,330.23,331.67,123824.0,331.59,332.3,330.23,331.67,123824.0
2022-11-17 09:30:00,325.23,325.23,321.97,321.98,28042.0,325.23,325.23,321.97,321.98,28042.0
2022-11-17 10:00:00,322.45,324.63,321.46,321.71,30137.0,322.45,324.63,321.46,321.71,30137.0
2022-11-17 11:00:00,321.28,324.59,319.98,324.29,43920.0,321.28,324.59,319.98,324.29,43920.0
2022-11-17 12:00:00,324.22,325.48,322.99,325.29,51436.0,324.22,325.48,322.99,325.29,51436.0
2022-11-17 13:00:00,325.22,328.14,325.05,327.2,23258.0,325.22,328.14,325.05,327.2,23258.0
2022-11-17 14:00:00,327.4,327.67,323.99,324.73,26171.0,327.4,327.67,323.99,324.73,26171.0
2022-11-17 15:00:00,324.5,325.17,322.82,324.17,72709.0,324.5,325.17,322.82,324.17,72709.0
2022-11-18 09:30:00,328.58,329.62,326.15,326.9,34663.0,328.58,329.62,326.15,326.9,34663.0
2022-11-18 10:00:00,325.84,325.89,323.04,323.68,16217.0,325.84,325.89,323.04,323.68,16217.0
2022-11-18 11:00:00,323.5,326.25,323.11,324.96,9257.0,323.5,326.25,323.11,324.96,9257.0
2022-11-18 12:00:00,325.24,325.79,323.13,323.49,14506.0,325.24,325.79,323.13,323.49,14506.0
2022-11-18 13:00:00,323.63,325.35,323.14,323.28,8050.0,323.63,325.35,323.14,323.28,8050.0
2022-11-18 14:00:00,323.69,324.66,323.3,324.66,9272.0,323.69,324.66,323.3,324.66,9272.0
2022-11-18 15:00:00,324.94,327.42,324.88,325.96,61300.0,324.94,327.42,324.88,325.96,61300.0
2022-11-21 09:30:00,325.57,325.7,322.86,324.26,14594.0,325.57,325.7,322.86,324.26,14594.0
2022-11-21 10:00:00,325.02,325.17,323.19,324.72,22709.0,325.02,325.17,323.19,324.72,22709.0
2022-11-21 11:00:00,324.76,326.83,324.38,325.38,24382.0,324.76,326.83,324.38,325.38,24382.0
2022-11-21 12:00:00,325.59,326.52,324.92,324.92,14193.0,325.59,326.52,324.92,324.92,14193.0
2022-11-21 13:00:00,325.04,327.05,325.04,326.57,13848.0,325.04,327.05,325.04,326.57,13848.0
2022-11-21 14:00:00,326.88,327.22,325.8,326.11,12051.0,326.88,327.22,325.8,326.11,12051.0
2022-11-21 15:00:00,325.9,326.63,324.66,324.76,72482.0,325.9,326.63,324.66,324.76,72482.0
2022-11-22 09:30:00,325.85,326.27,322.07,322.53,16192.0,325.85,326.27,322.07,322.53,16192.0
2022-11-22 10:00:00,322.37,323.56,321.16,323.2,42613.0,322.37,323.56,321.16,323.2,42613.0
2022-11-22 11:00:00,323.13,323.29,321.75,322.69,19471.0,323.13,323.29,321.75,322.69,19471.0
2022-11-22 12:00:00,322.73,323.06,322.22,322.7,14558.0,322.73,323.06,322.22,322.7,14558.0
2022-11-22 13:00:00,322.59,323.92,322.23,323.84,35102.0,322.59,323.92,322.23,323.84,35102.0
2022-11-22 14:00:00,323.84,325.56,323.56,325.02,21011.0,323.84,325.56,323.56,325.02,21011.0
2022-11-22 15:00:00,325.34,327.18,325.25,326.98,84915.0,325.34,327.18,325.25,326.98,84915.0
2022-11-23 09:30:00,326.73,331.66,325.55,331.29,12526.0,326.73,331.66,325.55,331.29,12526.0
2022-11-23 10:00:00,331.64,335.75,330.99,335.71,23301.0,331.64,335.75,330.99,335.71,23301.0
2022-11-23 11:00:00,335.74,336.31,332.37,332.48,21094.0,335.74,336.31,332.37,332.48,21094.0
2022-11-23 12:00:00,332.63,333.26,331.19,331.61,10057.0,332.63,333.26,331.19,331.61,10057.0
2022-11-23 13:00:00,331.5,333.39,331.5,332.92,10514.0,331.5,333.39,331.5,332.92,10514.0
2022-11-23 14:00:00,333.11,335.28,332.46,334.55,14861.0,333.11,335.28,332.46,334.55,14861.0
2022-11-23 15:00:00,334.35,335.0,333.19,334.49,44306.0,334.35,335.0,333.19,334.49,44306.0
2022-11-25 09:30:00,333.32,334.82,331.78,334.47,22147.0,333.32,334.82,331.78,334.47,22147.0
2022-11-25 10:00:00,334.51,334.54,333.38,333.71,9069.0,334.51,334.54,333.38,333.71,9069.0
2022-11-25 11:00:00,333.85,334.43,332.6,333.77,17482.0,333.85,334.43,332.6,333.77,17482.0
2022-11-25 12:00:00,333.52,333.52,332.26,332.64,15395.0,333.52,333.52,332.26,332.64,15395.0
2022-11-28 09:30:00,332.24,336.3,332.01,335.26,39407.0,332.24,336.3,332.01,335.26,39407.0
2022-11-28 10:00:00,335.4,335.82,333.49,333.83,40089.0,335.4,335.82,333.49,333.83,40089.0
2022-11-28 11:00:00,333.91,334.74,333.05,334.74,46546.0,333.91,334.74,333.05,334.74,46546.0
2022-11-28 12:00:00,334.54,334.86,333.11,333.27,29582.0,334.54,334.86,333.11,333.27,29582.0
2022-11-28 13:00:00,333.31,334.12,332.03,332.08,18816.0,333.31,334.12,332.03,332.08,18816.0
2022-11-28 14:00:00,332.13,332.16,329.83,330.73,20101.0,332.13,332.16,329.83,330.73,20101.0
2022-11-28 15:00:00,330.84,330.93,328.24,329.14,102542.0,330.84,330.93,328.24,329.14,102542.0
2022-11-29 09:30:00,328.07,330.66,326.54,326.84,12148.0,328.07,330.66,326.54,326.84,12148.0
2022-11-29 10:00:00,326.86,327.68,325.47,325.68,17155.0,326.86,327.68,325.47,325.68,17155.0
2022-11-29 11:00:00,325.66,325.66,320.8,321.99,47695.0,325.66,325.66,320.8,321.99,47695.0
2022-11-29 12:00:00,322.11,322.98,321.37,322.2,17975.0,322.11,322.98,321.37,322.2,17975.0
2022-11-29 13:00:00,322.1,322.92,320.59,322.92,12906.0,322.1,322.92,320.59,322.92,12906.0
2022-11-29 14:00:00,323.2,323.79,322.56,323.16,12428.0,323.2,323.79,322.56,323.16,12428.0
2022-11-29 15:00:00,323.2,323.9,322.45,323.65,54962.0,323.2,323.9,322.45,323.65,54962.0
2022-11-30 09:30:00,325.23,325.53,322.72,325.01,30221.0,325.23,325.53,322.72,325.01,30221.0
2022-11-30 10:00:00,324.54,326.15,323.57,323.97,34903.0,324.54,326.15,323.57,323.97,34903.0
2022-11-30 11:00:00,323.88,324.55,322.8,324.13,25983.0,323.88,324.55,322.8,324.13,25983.0
2022-11-30 12:00:00,324.07,324.55,322.4,323.51,16655.0,324.07,324.55,322.4,323.51,16655.0
2022-11-30 13:00:00,323.46,330.81,323.39,330.27,28652.0,323.46,330.81,323.39,330.27,28652.0
2022-11-30 14:00:00,330.99,336.22,330.83,335.49,53841.0,330.99,336.22,330.83,335.49,53841.0
2022-11-30 15:00:00,335.56,340.05,335.43,339.57,226951.0,335.56,340.05,335.43,339.57,226951.0
2022-12-01 09:30:00,363.08,363.99,351.99,358.06,112700.0,363.08,363.99,351.99,358.06,112700.0
2022-12-01 10:00:00,357.9,358.54,349.5,352.79,104451.0,357.9,358.54,349.5,352.79,104451.0
2022-12-01 11:00:00,353.45,354.32,348.64,349.0,79650.0,353.45,354.32,348.64,349.0,79650.0
2022-12-01 12:00:00,349.07,352.95,348.53,351.56,69629.0,349.07,352.95,348.53,351.56,69629.0
2022-12-01 13:00:00,351.83,355.43,351.64,355.4,41899.0,351.83,355.43,351.64,355.4,41899.0
2022-12-01 14:00:00,355.42,357.66,354.65,356.68,36528.0,355.42,357.66,354.65,356.68,36528.0
2022-12-01 15:00:00,356.63,358.84,356.15,357.84,131671.0,356.63,358.84,356.15,357.84,131671.0
2022-12-02 09:30:00,348.97,350.5,340.5,343.47,70548.0,348.97,350.5,340.5,343.47,70548.0
2022-12-02 10:00:00,343.46,347.4,343.38,345.5,59551.0,343.46,347.4,343.38,345.5,59551.0
2022-12-02 11:00:00,345.91,347.62,345.3,345.85,45846.0,345.91,347.62,345.3,345.85,45846.0
2022-12-02 12:00:00,345.71,347.03,345.46,345.81,33820.0,345.71,347.03,345.46,345.81,33820.0
2022-12-02 13:00:00,345.85,347.04,345.24,346.22,30894.0,345.85,347.04,345.24,346.22,30894.0
2022-12-02 14:00:00,346.07,348.31,345.57,348.16,49659.0,346.07,348.31,345.57,348.16,49659.0
2022-12-02 15:00:00,348.13,349.23,346.59,348.14,224843.0,348.13,349.23,346.59,348.14,224843.0
2022-12-05 09:30:00,345.39,345.39,334.36,334.37,92926.0,345.39,345.39,334.36,334.37,92926.0
2022-12-05 10:00:00,334.18,336.52,331.07,334.66,94281.0,334.18,336.52,331.07,334.66,94281.0
2022-12-05 11:00:00,334.72,335.35,332.98,332.99,73330.0,334.72,335.35,332.98,332.99,73330.0
2022-12-05 12:00:00,333.14,335.02,332.61,333.32,63524.0,333.14,335.02,332.61,333.32,63524.0
2022-12-05 13:00:00,333.35,334.45,332.16,332.16,58945.0,333.35,334.45,332.16,332.16,58945.0
2022-12-05 14:00:00,332.14,333.0,328.92,329.82,43498.0,332.14,333.0,328.92,329.82,43498.0
2022-12-05 15:00:00,329.92,331.6,328.49,331.3,169543.0,329.92,331.6,328.49,331.3,169543.0
2022-12-06 09:30:00,331.2,331.2,327.39,327.39,29830.0,331.2,331.2,327.39,327.39,29830.0
2022-12-06 10:00:00,327.17,330.79,326.6,329.49,74776.0,327.17,330.79,326.6,329.49,74776.0
2022-12-06 11:00:00,329.34,330.32,328.08,328.7,34304.0,329.34,330.32,328.08,328.7,34304.0
2022-12-06 12:00:00,328.52,328.93,326.67,327.23,27596.0,328.52,328.93,326.67,327.23,27596.0
2022-12-06 13:00:00,327.13,327.91,326.54,327.36,34421.0,327.13,327.91,326.54,327.36,34421.0
2022-12-06 14:00:00,327.36,327.65,324.85,326.2,29755.0,327.36,327.65,324.85,326.2,29755.0
2022-12-06 15:00:00,326.33,328.69,324.74,328.15,125570.0,326.33,328.69,324.74,328.15,125570.0
2022-12-07 09:30:00,327.15,328.6,325.27,325.84,18229.0,327.15,328.6,325.27,325.84,18229.0
2022-12-07 10:00:00,325.46,327.61,323.75,326.0,47506.0,325.46,327.61,323.75,326.0,47506.0
2022-12-07 11:00:00,325.96,326.49,322.32,322.56,50389.0,325.96,326.49,322.32,322.56,50389.0
2022-12-07 12:00:00,322.53,322.91,321.26,322.32,28012.0,322.53,322.91,321.26,322.32,28012.0
2022-12-07 13:00:00,322.38,325.34,322.11,323.27,45823.0,322.38,325.34,322.11,323.27,45823.0
2022-12-07 14:00:00,323.25,324.01,322.42,323.22,16701.0,323.25,324.01,322.42,323.22,16701.0
2022-12-07 15:00:00,323.3,324.96,322.66,323.82,104112.0,323.3,324.96,322.66,323.82,104112.0
2022-12-08 09:30:00,325.2,329.98,325.0,329.67,66560.0,325.2,329.98,325.0,329.67,66560.0
2022-12-08 10:00:00,329.93,332.92,329.52,332.91,98903.0,329.93,332.92,329.52,332.91,98903.0
2022-12-08 11:00:00,332.96,333.43,329.7,331.44,46245.0,332.96,333.43,329.7,331.44,46245.0
2022-12-08 12:00:00,331.22,332.43,330.51,331.55,30627.0,331.22,332.43,330.51,331.55,30627.0
2022-12-08 13:00:00,331.46,332.66,330.82,331.81,23374.0,331.46,332.66,330.82,331.81,23374.0
2022-12-08 14:00:00,331.8,331.8,329.51,330.97,39956.0,331.8,331.8,329.51,330.97,39956.0
2022-12-08 15:00:00,330.96,332.76,330.39,330.63,146897.0,330.96,332.76,330.39,330.63,146897.0
2022-12-09 09:30:00,329.29,329.32,326.11,327.67,30804.0,329.29,329.32,326.11,327.67,30804.0
2022-12-09 10:00:00,327.84,331.16,326.16,330.5,37869.0,327.84,331.16,326.16,330.5,37869.0
2022-12-09 11:00:00,330.59,330.66,327.7,329.17,24393.0,330.59,330.66,327.7,329.17,24393.0
2022-12-09 12:00:00,329.18,329.19,327.69,328.08,22839.0,329.18,329.19,327.69,328.08,22839.0
2022-12-09 13:00:00,328.08,328.08,326.78,326.96,42497.0,328.08,328.08,326.78,326.96,42497.0
2022-12-09 14:00:00,327.13,327.99,326.42,327.55,27376.0,327.13,327.99,326.42,327.55,27376.0
2022-12-09 15:00:00,327.64,328.0,325.14,325.76,111081.0,327.64,328.0,325.14,325.76,111081.0
2022-12-12 09:30:00,325.49,332.16,325.08,331.6,39252.0,325.49,332.16,325.08,331.6,39252.0
2022-12-12 10:00:00,331.82,334.79,330.99,332.93,55390.0,331.82,334.79,330.99,332.93,55390.0
2022-12-12 11:00:00,332.93,334.41,331.25,332.09,52804.0,332.93,334.41,331.25,332.09,52804.0
2022-12-12 12:00:00,332.25,332.83,331.81,332.75,22098.0,332.25,332.83,331.81,332.75,22098.0
2022-12-12 13:00:00,332.56,333.13,331.28,331.76,34588.0,332.56,333.13,331.28,331.76,34588.0
2022-12-12 14:00:00,331.76,331.76,330.23,331.5,38646.0,331.76,331.76,330.23,331.5,38646.0
2022-12-12 15:00:00,331.5,334.62,330.67,334.41,157833.0,331.5,334.62,330.67,334.41,157833.0
2022-12-13 09:30:00,349.47,350.45,343.59,344.63,54834.0,349.47,350.45,343.59,344.63,54834.0
2022-12-13 10:00:00,344.99,346.58,342.39,345.47,40378.0,344.99,346.58,342.39,345.47,40378.0
2022-12-13 11:00:00,345.44,346.42,341.57,341.75,46075.0,345.44,346.42,341.57,341.75,46075.0
2022-12-13 12:00:00,341.21,341.72,336.26,337.99,51987.0,341.21,341.72,336.26,337.99,51987.0
2022-12-13 13:00:00,338.4,340.36,337.96,339.35,66427.0,338.4,340.36,337.96,339.35,66427.0
2022-12-13 14:00:00,339.12,340.82,338.22,338.6,50128.0,339.12,340.82,338.22,338.6,50128.0
2022-12-13 15:00:00,338.34,340.4,336.77,338.07,126741.0,338.34,340.4,336.77,338.07,126741.0
2022-12-14 09:30:00,337.96,341.68,337.18,341.63,16196.0,337.96,341.68,337.18,341.63,16196.0
2022-12-14 10:00:00,341.2,342.36,339.57,339.6,25872.0,341.2,342.36,339.57,339.6,25872.0
2022-12-14 11:00:00,339.67,340.53,337.1,338.07,41896.0,339.67,340.53,337.1,338.07,41896.0
2022-12-14 12:00:00,338.04,339.04,337.2,337.37,43575.0,338.04,339.04,337.2,337.37,43575.0
2022-12-14 13:00:00,337.67,338.42,336.34,337.82,65794.0,337.67,338.42,336.34,337.82,65794.0
2022-12-14 14:00:00,337.71,337.71,328.61,330.41,76300.0,337.71,337.71,328.61,330.41,76300.0
2022-12-14 15:00:00,330.18,335.82,330.0,332.02,117798.0,330.18,335.82,330.0,332.02,117798.0
2022-12-15 09:30:00,327.44,328.22,323.11,323.11,29271.0,327.44,328.22,323.11,323.11,29271.0
2022-12-15 10:00:00,323.44,326.22,322.35,324.53,47297.0,323.44,326.22,322.35,324.53,47297.0
2022-12-15 11:00:00,324.68,325.24,322.41,324.79,29787.0,324.68,325.24,322.41,324.79,29787.0
2022-12-15 12:00:00,325.02,325.77,324.1,324.53,22558.0,325.02,325.77,324.1,324.53,22558.0
2022-12-15 13:00:00,324.33,324.53,322.68,323.44,19257.0,324.33,324.53,322.68,323.44,19257.0
2022-12-15 14:00:00,323.54,325.61,323.07,325.43,28230.0,323.54,325.61,323.07,325.43,28230.0
2022-12-15 15:00:00,325.55,325.91,323.09,323.83,119004.0,325.55,325.91,323.09,323.83,119004.0
2022-12-16 09:30:00,331.28,335.51,328.0,334.27,225217.0,331.28,335.51,328.0,334.27,225217.0
2022-12-16 10:00:00,334.03,334.03,329.45,330.77,94313.0,334.03,334.03,329.45,330.77,94313.0
2022-12-16 11:00:00,330.75,330.75,326.11,326.7,49048.0,330.75,330.75,326.11,326.7,49048.0
2022-12-16 12:00:00,326.96,328.82,326.53,326.74,26477.0,326.96,328.82,326.53,326.74,26477.0
2022-12-16 13:00:00,326.93,327.13,326.13,326.68,26445.0,326.93,327.13,326.13,326.68,26445.0
2022-12-16 14:00:00,326.58,328.53,326.45,328.22,38583.0,326.58,328.53,326.45,328.22,38583.0
2022-12-16 15:00:00,328.43,331.24,328.03,329.22,165469.0,328.43,331.24,328.03,329.22,165469.0
2022-12-19 09:30:00,329.69,330.24,323.56,325.45,30076.0,329.69,330.24,323.56,325.45,30076.0
2022-12-19 10:00:00,325.78,327.14,324.38,324.38,25835.0,325.78,327.14,324.38,324.38,25835.0
2022-12-19 11:00:00,324.23,325.14,323.5,325.02,40804.0,324.23,325.14,323.5,325.02,40804.0
2022-12-19 12:00:00,324.89,325.32,323.9,323.99,21815.0,324.89,325.32,323.9,323.99,21815.0
2022-12-19 13:00:00,324.04,325.23,323.55,323.67,28830.0,324.04,325.23,323.55,323.67,28830.0
2022-12-19 14:00:00,323.59,323.59,321.4,321.86,46336.0,323.59,323.59,321.4,321.86,46336.0
2022-12-19 15:00:00,321.8,324.0,320.66,323.39,104266.0,321.8,324.0,320.66,323.39,104266.0
2022-12-20 09:30:00,320.65,323.18,320.65,322.93,18149.0,320.65,323.18,320.65,322.93,18149.0
2022-12-20 10:00:00,322.82,325.81,322.28,324.1,25086.0,322.82,325.81,322.28,324.1,25086.0
2022-12-20 11:00:00,324.09,324.71,322.61,324.49,19104.0,324.09,324.71,322.61,324.49,19104.0
2022-12-20 12:00:00,324.72,325.84,323.99,324.99,18762.0,324.72,325.84,323.99,324.99,18762.0
2022-12-20 13:00:00,325.38,326.4,324.35,324.86,14240.0,325.38,326.4,324.35,324.86,14240.0
2022-12-20 14:00:00,325.04,326.29,324.8,324.82,20411.0,325.04,326.29,324.8,324.82,20411.0
2022-12-20 15:00:00,324.87,325.89,323.79,324.49,111661.0,324.87,325.89,323.79,324.49,111661.0
2022-12-21 09:30:00,325.54,326.73,322.65,325.17,26368.0,325.54,326.73,322.65,325.17,26368.0
2022-12-21 10:00:00,325.44,329.21,325.11,329.07,24885.0,325.44,329.21,325.11,329.07,24885.0
2022-12-21 11:00:00,329.08,331.0,329.08,330.01,25339.0,329.08,331.0,329.08,330.01,25339.0
2022-12-21 12:00:00,329.79,329.86,328.25,329.77,14990.0,329.79,329.86,328.25,329.77,14990.0
2022-12-21 13:00:00,329.71,330.91,329.62,330.43,14976.0,329.71,330.91,329.62,330.43,14976.0
2022-12-21 14:00:00,330.57,331.62,329.73,330.09,16319.0,330.57,331.62,329.73,330.09,16319.0
2022-12-21 15:00:00,330.1,330.45,328.85,330.28,66964.0,330.1,330.45,328.85,330.28,66964.0
2022-12-22 09:30:00,325.46,326.37,322.52,323.65,17069.0,325.46,326.37,322.52,323.65,17069.0
2022-12-22 10:00:00,323.32,323.32,319.16,320.07,34658.0,323.32,323.32,319.16,320.07,34658.0
2022-12-22 11:00:00,320.4,321.01,318.88,319.74,29291.0,320.4,321.01,318.88,319.74,29291.0
2022-12-22 12:00:00,319.81,320.32,318.33,318.57,18102.0,319.81,320.32,318.33,318.57,18102.0
2022-12-22 13:00:00,318.51,318.51,316.02,316.41,30837.0,318.51,318.51,316.02,316.41,30837.0
2022-12-22 14:00:00,316.37,319.23,316.33,319.23,31729.0,316.37,319.23,316.33,319.23,31729.0
2022-12-22 15:00:00,319.57,322.07,319.24,321.72,105632.0,319.57,322.07,319.24,321.72,105632.0
2022-12-23 09:30:00,318.99,320.49,315.68,316.5,24508.0,318.99,320.49,315.68,316.5,24508.0
2022-12-23 10:00:00,316.12,319.35,315.62,318.17,25810.0,316.12,319.35,315.62,318.17,25810.0
2022-12-23 11:00:00,317.88,319.56,317.13,318.87,9461.0,317.88,319.56,317.13,318.87,9461.0
2022-12-23 12:00:00,319.07,319.78,318.21,318.56,7495.0,319.07,319.78,318.21,318.56,7495.0
2022-12-23 13:00:00,318.58,319.22,318.26,319.22,10257.0,318.58,319.22,318.26,319.22,10257.0
2022-12-23 14:00:00,319.02,320.22,318.61,320.09,9819.0,319.02,320.22,318.61,320.09,9819.0
2022-12-23 15:00:00,320.16,320.59,319.05,320.28,41402.0,320.16,320.59,319.05,320.28,41402.0
2022-12-27 09:30:00,320.45,320.79,315.54,317.03,19929.0,320.45,320.79,315.54,317.03,19929.0
2022-12-27 10:00:00,316.92,317.97,315.56,316.55,25768.0,316.92,317.97,315.56,316.55,25768.0
2022-12-27 11:00:00,316.64,318.51,316.03,317.22,22863.0,316.64,318.51,316.03,317.22,22863.0
2022-12-27 12:00:00,317.07,318.58,316.18,317.14,22196.0,317.07,318.58,316.18,317.14,22196.0
2022-12-27 13:00:00,317.25,317.77,316.44,316.96,24224.0,317.25,317.77,316.44,316.96,24224.0
2022-12-27 14:00:00,316.85,317.45,316.0,316.91,21043.0,316.85,317.45,316.0,316.91,21043.0
2022-12-27 15:00:00,316.81,318.88,316.81,317.95,57189.0,316.81,318.88,316.81,317.95,57189.0
2022-12-28 09:30:00,317.82,320.46,316.9,320.06,16003.0,317.82,320.46,316.9,320.06,16003.0
2022-12-28 10:00:00,320.25,321.06,317.68,317.68,16534.0,320.25,321.06,317.68,317.68,16534.0
2022-12-28 11:00:00,317.4,318.42,316.87,317.25,13636.0,317.4,318.42,316.87,317.25,13636.0
2022-12-28 12:00:00,317.25,318.63,316.32,318.28,10742.0,317.25,318.63,316.32,318.28,10742.0
2022-12-28 13:00:00,318.21,318.9,317.35,317.53,10856.0,318.21,318.9,317.35,317.53,10856.0
2022-12-28 14:00:00,317.48,317.48,315.76,316.02,9149.0,317.48,317.48,315.76,316.02,9149.0
2022-12-28 15:00:00,316.0,316.09,314.92,315.3,34915.0,316.0,316.09,314.92,315.3,34915.0
2022-12-29 09:30:00,319.17,321.15,318.72,320.68,14884.0,319.17,321.15,318.72,320.68,14884.0
2022-12-29 10:00:00,320.82,323.38,320.68,322.97,19503.0,320.82,323.38,320.68,322.97,19503.0
2022-12-29 11:00:00,322.81,324.63,322.41,324.36,8068.0,322.81,324.63,322.41,324.36,8068.0
2022-12-29 12:00:00,324.68,324.79,323.43,324.31,11924.0,324.68,324.79,323.43,324.31,11924.0
2022-12-29 13:00:00,324.06,324.48,323.08,324.16,10990.0,324.06,324.48,323.08,324.16,10990.0
2022-12-29 14:00:00,324.19,324.6,322.17,322.25,12335.0,324.19,324.6,322.17,322.25,12335.0
2022-12-29 15:00:00,322.27,323.31,321.83,321.99,56885.0,322.27,323.31,321.83,321.99,56885.0
2022-12-30 09:30:00,318.32,318.8,315.42,316.89,11668.0,318.32,318.8,315.42,316.89,11668.0
2022-12-30 10:00:00,318.0,318.78,316.02,317.38,23786.0,318.0,318.78,316.02,317.38,23786.0
2022-12-30 11:00:00,317.4,318.68,316.4,318.68,16961.0,317.4,318.68,316.4,318.68,16961.0
2022-12-30 12:00:00,318.51,318.74,317.78,318.54,11091.0,318.51,318.74,317.78,318.54,11091.0
2022-12-30 13:00:00,318.59,318.59,316.09,316.74,15142.0,318.59,318.59,316.09,316.74,15142.0
2022-12-30 14:00:00,316.63,316.98,315.42,316.77,20530.0,316.63,316.98,315.42,316.77,20530.0
2022-12-30 15:00:00,316.94,319.33,316.93,319.25,64485.0,316.94,319.33,316.93,319.25,64485.0
2023-01-03 09:30:00,323.0,326.31,321.82,322.76,39000.0,323.0,326.31,321.82,322.76,39000.0
2023-01-03 10:00:00,323.13,323.73,319.59,320.98,39732.0,323.13,323.73,319.59,320.98,39732.0
2023-01-03 11:00:00,321.08,321.11,315.55,316.29,35701.0,321.08,321.11,315.55,316.29,35701.0
2023-01-03 12:00:00,316.3,318.27,315.84,317.49,26979.0,316.3,318.27,315.84,317.49,26979.0
2023-01-03 13:00:00,317.14,319.41,316.32,319.31,32425.0,317.14,319.41,316.32,319.31,32425.0
2023-01-03 14:00:00,319.3,320.0,316.98,319.44,20021.0,319.3,320.0,316.98,319.44,20021.0
2023-01-03 15:00:00,319.82,320.4,318.96,319.85,79452.0,319.82,320.4,318.96,319.85,79452.0
2023-01-04 09:30:00,323.33,325.92,322.84,322.94,24156.0,323.33,325.92,322.84,322.94,24156.0
2023-01-04 10:00:00,323.78,324.31,315.98,318.55,42772.0,323.78,324.31,315.98,318.55,42772.0
2023-01-04 11:00:00,318.58,323.4,318.07,322.91,41516.0,318.58,323.4,318.07,322.91,41516.0
2023-01-04 12:00:00,322.75,323.73,321.82,322.28,15811.0,322.75,323.73,321.82,322.28,15811.0
2023-01-04 13:00:00,322.23,323.83,321.35,322.81,23119.0,322.23,323.83,321.35,322.81,23119.0
2023-01-04 14:00:00,322.54,324.2,319.63,322.44,43869.0,322.54,324.2,319.63,322.44,43869.0
2023-01-04 15:00:00,322.54,323.31,318.17,320.93,119456.0,322.54,323.31,318.17,320.93,119456.0
2023-01-05 09:30:00,317.75,317.75,312.25,313.69,26732.0,317.75,317.75,312.25,313.69,26732.0
2023-01-05 10:00:00,313.69,318.1,313.69,315.5,53199.0,313.69,318.1,313.69,315.5,53199.0
2023-01-05 11:00:00,315.52,316.53,315.18,315.48,30830.0,315.52,316.53,315.18,315.48,30830.0
2023-01-05 12:00:00,315.5,316.72,314.79,314.79,40716.0,315.5,316.72,314.79,314.79,40716.0
2023-01-05 13:00:00,314.71,317.1,314.13,315.88,29683.0,314.71,317.1,314.13,315.88,29683.0
2023-01-05 14:00:00,315.75,317.82,315.61,316.82,22874.0,315.75,317.82,315.61,316.82,22874.0
2023-01-05 15:00:00,316.54,316.54,314.31,315.06,135239.0,316.54,316.54,314.31,315.06,135239.0
2023-01-06 09:30:00,318.89,320.68,312.27,312.6,26561.0,318.89,320.68,312.27,312.6,26561.0
2023-01-06 10:00:00,312.86,318.32,312.86,318.27,21706.0,312.86,318.32,312.86,318.27,21706.0
2023-01-06 11:00:00,317.91,319.08,317.01,318.43,25518.0,317.91,319.08,317.01,318.43,25518.0
2023-01-06 12:00:00,318.57,318.57,316.33,316.71,11743.0,318.57,318.57,316.33,316.71,11743.0
2023-01-06 13:00:00,316.89,319.82,316.67,319.78,20067.0,316.89,319.82,316.67,319.78,20067.0
2023-01-06 14:00:00,319.9,323.03,319.9,322.39,28731.0,319.9,323.03,319.9,322.39,28731.0
2023-01-06 15:00:00,322.49,323.35,320.23,320.45,102124.0,322.49,323.35,320.23,320.45,102124.0
2023-01-09 09:30:00,323.33,332.41,323.33,331.77,44700.0,323.33,332.41,323.33,331.77,44700.0
2023-01-09 10:00:00,331.74,332.2,327.27,330.16,50407.0,331.74,332.2,327.27,330.16,50407.0
2023-01-09 11:00:00,330.37,332.04,330.12,331.67,45850.0,330.37,332.04,330.12,331.67,45850.0
2023-01-09 12:00:00,331.43,332.6,330.42,332.47,22214.0,331.43,332.6,330.42,332.47,22214.0
2023-01-09 13:00:00,332.46,332.6,327.59,327.81,27868.0,332.46,332.6,327.59,327.81,27868.0
2023-01-09 14:00:00,327.83,329.2,325.48,325.48,30682.0,327.83,329.2,325.48,325.48,30682.0
2023-01-09 15:00:00,325.57,326.61,324.67,325.95,87248.0,325.57,326.61,324.67,325.95,87248.0
2023-01-10 09:30:00,324.56,328.53,324.41,326.65,13010.0,324.56,328.53,324.41,326.65,13010.0
2023-01-10 10:00:00,326.75,327.75,324.19,326.16,45530.0,326.75,327.75,324.19,326.16,45530.0
2023-01-10 11:00:00,325.78,327.47,325.08,325.81,19428.0,325.78,327.47,325.08,325.81,19428.0
2023-01-10 12:00:00,325.35,327.07,324.42,327.07,23917.0,325.35,327.07,324.42,327.07,23917.0
2023-01-10 13:00:00,326.94,327.73,326.1,327.19,7104.0,326.94,327.73,326.1,327.19,7104.0
2023-01-10 14:00:00,327.49,328.51,326.95,326.99,9170.0,327.49,328.51,326.95,326.99,9170.0
2023-01-10 15:00:00,326.92,328.16,325.99,327.65,54753.0,326.92,328.16,325.99,327.65,54753.0
2023-01-11 09:30:00,329.6,332.16,329.02,330.8,28208.0,329.6,332.16,329.02,330.8,28208.0
2023-01-11 10:00:00,330.97,332.27,328.93,329.32,14185.0,330.97,332.27,328.93,329.32,14185.0
2023-01-11 11:00:00,329.14,331.15,329.14,331.12,13750.0,329.14,331.15,329.14,331.12,13750.0
2023-01-11 12:00:00,331.28,332.37,330.77,331.59,18838.0,331.28,332.37,330.77,331.59,18838.0
2023-01-11 13:00:00,331.47,332.25,330.66,331.35,23133.0,331.47,332.25,330.66,331.35,23133.0
2023-01-11 14:00:00,331.48,332.47,330.68,332.39,15361.0,331.48,332.47,330.68,332.39,15361.0
2023-01-11 15:00:00,332.45,334.88,332.35,334.35,99543.0,332.45,334.88,332.35,334.35,99543.0
2023-01-12 09:30:00,335.0,336.49,328.51,329.6,26262.0,335.0,336.49,328.51,329.6,26262.0
2023-01-12 10:00:00,329.69,332.9,328.4,331.41,38285.0,329.69,332.9,328.4,331.41,38285.0
2023-01-12 11:00:00,330.49,332.3,328.95,332.3,16453.0,330.49,332.3,328.95,332.3,16453.0
2023-01-12 12:00:00,332.91,334.72,332.45,334.16,18196.0,332.91,334.72,332.45,334.16,18196.0
2023-01-12 13:00:00,333.88,334.72,330.37,334.28,16014.0,333.88,334.72,330.37,334.28,16014.0
2023-01-12 14:00:00,334.12,334.34,332.46,333.0,14922.0,334.12,334.34,332.46,333.0,14922.0
2023-01-12 15:00:00,332.93,333.6,331.8,333.06,61307.0,332.93,333.6,331.8,333.06,61307.0
2023-01-13 09:30:00,330.06,333.43,330.05,331.06,24769.0,330.06,333.43,330.05,331.06,24769.0
2023-01-13 10:00:00,330.68,332.78,330.31,330.9,19555.0,330.68,332.78,330.31,330.9,19555.0
2023-01-13 11:00:00,330.96,331.16,327.56,328.25,26294.0,330.96,331.16,327.56,328.25,26294.0
2023-01-13 12:00:00,328.42,331.31,328.32,330.98,30970.0,328.42,331.31,328.32,330.98,30970.0
2023-01-13 13:00:00,330.91,333.63,330.33,333.02,15949.0,330.91,333.63,330.33,333.02,15949.0
2023-01-13 14:00:00,333.19,333.43,332.08,332.78,13566.0,333.19,333.43,332.08,332.78,13566.0
2023-01-13 15:00:00,332.79,333.78,332.51,332.97,65502.0,332.79,333.78,332.51,332.97,65502.0
2023-01-17 09:30:00,334.07,336.83,331.03,336.5,39720.0,334.07,336.83,331.03,336.5,39720.0
2023-01-17 10:00:00,336.7,339.41,336.7,338.17,64198.0,336.7,339.41,336.7,338.17,64198.0
2023-01-17 11:00:00,338.24,339.64,337.2,339.04,31332.0,338.24,339.64,337.2,339.04,31332.0
2023-01-17 12:00:00,338.88,339.32,337.67,338.21,19990.0,338.88,339.32,337.67,338.21,19990.0
2023-01-17 13:00:00,338.21,338.95,337.97,338.34,10013.0,338.21,338.95,337.97,338.34,10013.0
2023-01-17 14:00:00,338.35,338.88,337.42,338.02,28694.0,338.35,338.88,337.42,338.02,28694.0
2023-01-17 15:00:00,338.11,338.55,336.46,337.3,41967.0,338.11,338.55,336.46,337.3,41967.0
2023-01-18 09:30:00,339.46,345.57,339.0,344.47,40555.0,339.46,345.57,339.0,344.47,40555.0
2023-01-18 10:00:00,344.59,346.1,339.47,340.04,25978.0,344.59,346.1,339.47,340.04,25978.0
2023-01-18 11:00:00,340.26,340.57,336.4,337.0,21508.0,340.26,340.57,336.4,337.0,21508.0
2023-01-18 12:00:00,337.16,337.47,335.83,336.77,13363.0,337.16,337.47,335.83,336.77,13363.0
2023-01-18 13:00:00,336.91,337.01,335.55,336.43,16213.0,336.91,337.01,335.55,336.43,16213.0
2023-01-18 14:00:00,336.17,338.76,336.06,336.75,23864.0,336.17,338.76,336.06,336.75,23864.0
2023-01-18 15:00:00,336.74,337.24,335.24,335.43,50470.0,336.74,337.24,335.24,335.43,50470.0
2023-01-19 09:30:00,331.83,337.55,331.83,336.07,27331.0,331.83,337.55,331.83,336.07,27331.0
2023-01-19 10:00:00,335.76,335.9,331.35,332.03,20852.0,335.76,335.9,331.35,332.03,20852.0
2023-01-19 11:00:00,331.92,333.02,330.54,331.11,31564.0,331.92,333.02,330.54,331.11,31564.0
2023-01-19 12:00:00,331.12,333.13,330.95,332.02,23150.0,331.12,333.13,330.95,332.02,23150.0
2023-01-19 13:00:00,332.09,332.31,330.86,331.19,34411.0,332.09,332.31,330.86,331.19,34411.0
2023-01-19 14:00:00,331.2,333.78,330.44,332.18,37113.0,331.2,333.78,330.44,332.18,37113.0
2023-01-19 15:00:00,332.24,332.63,330.59,331.28,80632.0,332.24,332.63,330.59,331.28,80632.0
2023-01-20 09:30:00,330.18,333.07,329.89,331.11,81405.0,330.18,333.07,329.89,331.11,81405.0
2023-01-20 10:00:00,330.27,336.28,330.24,336.0,44396.0,330.27,336.28,330.24,336.0,44396.0
2023-01-20 11:00:00,335.92,337.63,335.87,337.39,22781.0,335.92,337.63,335.87,337.39,22781.0
2023-01-20 12:00:00,337.66,338.07,335.97,336.26,14623.0,337.66,338.07,335.97,336.26,14623.0
2023-01-20 13:00:00,336.31,340.23,336.09,339.94,52409.0,336.31,340.23,336.09,339.94,52409.0
2023-01-20 14:00:00,340.02,341.8,339.81,341.8,47721.0,340.02,341.8,339.81,341.8,47721.0
2023-01-20 15:00:00,341.73,343.8,341.69,342.31,118587.0,341.73,343.8,341.69,342.31,118587.0
2023-01-23 09:30:00,342.3,346.64,341.69,344.83,20079.0,342.3,346.64,341.69,344.83,20079.0
2023-01-23 10:00:00,345.48,349.65,345.32,349.36,31239.0,345.48,349.65,345.32,349.36,31239.0
2023-01-23 11:00:00,349.37,351.7,349.08,351.69,50703.0,349.37,351.7,349.08,351.69,50703.0
2023-01-23 12:00:00,351.64,351.67,349.29,351.02,21688.0,351.64,351.67,349.29,351.02,21688.0
2023-01-23 13:00:00,350.99,352.09,350.24,350.42,27517.0,350.99,352.09,350.24,350.42,27517.0
2023-01-23 14:00:00,350.29,350.81,348.03,349.19,34834.0,350.29,350.81,348.03,349.19,34834.0
2023-01-23 15:00:00,349.33,350.87,348.97,350.17,85583.0,349.33,350.87,348.97,350.17,85583.0
2023-01-24 09:30:00,349.59,350.39,346.0,348.51,38564.0,349.59,350.39,346.0,348.51,38564.0
2023-01-24 10:00:00,348.54,350.77,347.81,350.32,18914.0,348.54,350.77,347.81,350.32,18914.0
2023-01-24 11:00:00,350.12,350.52,349.23,349.78,24957.0,350.12,350.52,349.23,349.78,24957.0
2023-01-24 12:00:00,350.0,351.0,348.68,349.23,17000.0,350.0,351.0,348.68,349.23,17000.0
2023-01-24 13:00:00,349.13,349.98,348.35,348.57,11565.0,349.13,349.98,348.35,348.57,11565.0
2023-01-24 14:00:00,347.66,348.58,347.66,348.16,8980.0,347.66,348.58,347.66,348.16,8980.0
2023-01-24 15:00:00,348.03,349.67,347.26,349.22,58474.0,348.03,349.67,347.26,349.22,58474.0
2023-01-25 09:30:00,344.38,344.48,339.88,340.31,23734.0,344.38,344.48,339.88,340.31,23734.0
2023-01-25 10:00:00,339.75,343.87,339.59,343.81,30258.0,339.75,343.87,339.59,343.81,30258.0
2023-01-25 11:00:00,343.59,347.79,342.79,346.78,33980.0,343.59,347.79,342.79,346.78,33980.0
2023-01-25 12:00:00,346.87,347.76,346.35,346.97,23189.0,346.87,347.76,346.35,346.97,23189.0
2023-01-25 13:00:00,346.95,349.17,346.89,348.39,14487.0,346.95,349.17,346.89,348.39,14487.0
2023-01-25 14:00:00,348.28,350.61,348.07,350.38,17144.0,348.28,350.61,348.07,350.38,17144.0
2023-01-25 15:00:00,350.25,351.25,348.32,349.27,40590.0,350.25,351.25,348.32,349.27,40590.0
2023-01-26 09:30:00,354.12,355.59,352.29,353.84,40092.0,354.12,355.59,352.29,353.84,40092.0
2023-01-26 10:00:00,353.01,355.32,350.67,351.06,18921.0,353.01,355.32,350.67,351.06,18921.0
2023-01-26 11:00:00,350.69,352.06,350.54,351.35,14304.0,350.69,352.06,350.54,351.35,14304.0
2023-01-26 12:00:00,351.99,353.37,351.89,352.77,14963.0,351.99,353.37,351.89,352.77,14963.0
2023-01-26 13:00:00,352.2,353.47,351.37,352.91,8692.0,352.2,353.47,351.37,352.91,8692.0
2023-01-26 14:00:00,352.65,355.03,352.63,355.03,32772.0,352.65,355.03,352.63,355.03,32772.0
2023-01-26 15:00:00,354.99,357.35,354.86,356.49,138364.0,354.99,357.35,354.86,356.49,138364.0
2023-01-27 09:30:00,353.99,356.57,353.01,356.35,21170.0,353.99,356.57,353.01,356.35,21170.0
2023-01-27 10:00:00,356.81,358.32,354.98,355.71,28991.0,356.81,358.32,354.98,355.71,28991.0
2023-01-27 11:00:00,355.81,357.75,355.05,357.44,16471.0,355.81,357.75,355.05,357.44,16471.0
2023-01-27 12:00:00,357.44,358.04,357.09,357.46,26769.0,357.44,358.04,357.09,357.46,26769.0
2023-01-27 13:00:00,357.0,358.37,356.58,358.16,16781.0,357.0,358.37,356.58,358.16,16781.0
2023-01-27 14:00:00,358.56,358.61,357.75,358.5,12985.0,358.56,358.61,357.75,358.5,12985.0
2023-01-27 15:00:00,358.65,359.87,357.16,357.2,59551.0,358.65,359.87,357.16,357.2,59551.0
2023-01-30 09:30:00,354.27,355.27,353.35,354.35,19994.0,354.27,355.27,353.35,354.35,19994.0
2023-01-30 10:00:00,355.02,355.76,350.41,352.34,22678.0,355.02,355.76,350.41,352.34,22678.0
2023-01-30 11:00:00,352.16,354.73,351.86,352.85,62426.0,352.16,354.73,351.86,352.85,62426.0
2023-01-30 12:00:00,352.65,352.9,350.4,351.47,17997.0,352.65,352.9,350.4,351.47,17997.0
2023-01-30 13:00:00,351.4,352.8,350.58,351.25,24385.0,351.4,352.8,350.58,351.25,24385.0
2023-01-30 14:00:00,351.46,352.17,350.15,351.25,19098.0,351.46,352.17,350.15,351.25,19098.0
2023-01-30 15:00:00,351.11,351.67,349.24,349.91,78626.0,351.11,351.67,349.24,349.91,78626.0
2023-01-31 09:30:00,350.75,354.55,350.75,351.65,59813.0,350.75,354.55,350.75,351.65,59813.0
2023-01-31 10:00:00,351.8,353.7,351.11,352.67,33915.0,351.8,353.7,351.11,352.67,33915.0
2023-01-31 11:00:00,353.18,354.59,352.92,353.93,30051.0,353.18,354.59,352.92,353.93,30051.0
2023-01-31 12:00:00,353.82,355.41,353.23,354.34,22379.0,353.82,355.41,353.23,354.34,22379.0
2023-01-31 13:00:00,354.37,356.25,353.7,355.93,23517.0,354.37,356.25,353.7,355.93,23517.0
2023-01-31 14:00:00,355.73,355.74,353.18,353.38,19102.0,355.73,355.74,353.18,353.38,19102.0
2023-01-31 15:00:00,353.56,354.6,350.92,353.7,226775.0,353.56,354.6,350.92,353.7,226775.0
2023-02-01 09:30:00,353.67,357.28,353.02,356.86,43597.0,353.67,357.28,353.02,356.86,43597.0
2023-02-01 10:00:00,355.73,357.33,353.89,354.71,44743.0,355.73,357.33,353.89,354.71,44743.0
2023-02-01 11:00:00,354.56,356.29,354.54,355.12,27208.0,354.56,356.29,354.54,355.12,27208.0
2023-02-01 12:00:00,354.92,356.0,354.41,355.89,24488.0,354.92,356.0,354.41,355.89,24488.0
2023-02-01 13:00:00,355.79,356.71,355.6,356.42,16036.0,355.79,356.71,355.6,356.42,16036.0
2023-02-01 14:00:00,355.65,366.23,354.64,365.15,70322.0,355.65,366.23,354.64,365.15,70322.0
2023-02-01 15:00:00,365.58,369.61,365.38,366.82,128481.0,365.58,369.61,365.38,366.82,128481.0
2023-02-02 09:30:00,372.21,374.64,369.21,371.48,58638.0,372.21,374.64,369.21,371.48,58638.0
2023-02-02 10:00:00,371.04,374.65,370.0,373.47,62256.0,371.04,374.65,370.0,373.47,62256.0
2023-02-02 11:00:00,373.47,373.59,369.44,369.56,52498.0,373.47,373.59,369.44,369.56,52498.0
2023-02-02 12:00:00,369.59,371.77,369.28,371.63,20803.0,369.59,371.77,369.28,371.63,20803.0
2023-02-02 13:00:00,371.76,373.47,371.67,373.18,29329.0,371.76,373.47,371.67,373.18,29329.0
2023-02-02 14:00:00,373.22,373.44,367.36,367.53,78945.0,373.22,373.44,367.36,367.53,78945.0
2023-02-02 15:00:00,367.36,368.63,366.05,368.59,125800.0,367.36,368.63,366.05,368.59,125800.0
2023-02-03 09:30:00,361.28,364.4,359.6,362.62,51220.0,361.28,364.4,359.6,362.62,51220.0
2023-02-03 10:00:00,361.8,366.34,361.26,363.65,48296.0,361.8,366.34,361.26,363.65,48296.0
2023-02-03 11:00:00,363.52,365.62,362.14,362.14,36132.0,363.52,365.62,362.14,362.14,36132.0
2023-02-03 12:00:00,362.29,364.59,361.15,361.41,27041.0,362.29,364.59,361.15,361.41,27041.0
2023-02-03 13:00:00,361.17,361.78,358.73,358.96,33015.0,361.17,361.78,358.73,358.96,33015.0
2023-02-03 14:00:00,358.99,360.59,358.36,359.59,33614.0,358.99,360.59,358.36,359.59,33614.0
2023-02-03 15:00:00,359.47,362.21,358.76,361.25,98971.0,359.47,362.21,358.76,361.25,98971.0
2023-02-06 09:30:00,357.4,360.07,356.63,360.07,36044.0,357.4,360.07,356.63,360.07,36044.0
2023-02-06 10:00:00,359.92,361.95,358.43,361.55,68061.0,359.92,361.95,358.43,361.55,68061.0
2023-02-06 11:00:00,361.49,362.8,359.66,360.06,25107.0,361.49,362.8,359.66,360.06,25107.0
2023-02-06 12:00:00,360.08,360.83,359.52,360.17,15936.0,360.08,360.83,359.52,360.17,15936.0
2023-02-06 13:00:00,359.88,360.98,359.31,360.39,16464.0,359.88,360.98,359.31,360.39,16464.0
2023-02-06 14:00:00,360.74,361.22,359.58,360.03,15846.0,360.74,361.22,359.58,360.03,15846.0
2023-02-06 15:00:00,360.24,360.27,358.09,360.07,33007.0,360.24,360.27,358.09,360.07,33007.0
2023-02-07 09:30:00,359.16,360.01,356.94,359.4,44829.0,359.16,360.01,356.94,359.4,44829.0
2023-02-07 10:00:00,359.0,359.88,355.82,356.12,21133.0,359.0,359.88,355.82,356.12,21133.0
2023-02-07 11:00:00,356.89,359.15,356.89,358.53,13790.0,356.89,359.15,356.89,358.53,13790.0
2023-02-07 12:00:00,358.84,365.35,357.32,364.2,19280.0,358.84,365.35,357.32,364.2,19280.0
2023-02-07 13:00:00,364.47,364.74,356.77,358.46,19301.0,364.47,364.74,356.77,358.46,19301.0
2023-02-07 14:00:00,358.75,365.2,358.63,364.95,20954.0,358.75,365.2,358.63,364.95,20954.0
2023-02-07 15:00:00,365.02,368.52,364.29,367.01,75955.0,365.02,368.52,364.29,367.01,75955.0
2023-02-08 09:30:00,364.51,367.31,364.37,366.19,44264.0,364.51,367.31,364.37,366.19,44264.0
2023-02-08 10:00:00,365.06,367.61,362.96,364.96,122446.0,365.06,367.61,362.96,364.96,122446.0
2023-02-08 11:00:00,364.84,365.46,362.32,363.88,52608.0,364.84,365.46,362.32,363.88,52608.0
2023-02-08 12:00:00,363.73,363.76,361.22,363.03,25081.0,363.73,363.76,361.22,363.03,25081.0
2023-02-08 13:00:00,363.07,364.2,361.52,361.81,20498.0,363.07,364.2,361.52,361.81,20498.0
2023-02-08 14:00:00,362.08,363.09,361.28,361.58,44339.0,362.08,363.09,361.28,361.58,44339.0
2023-02-08 15:00:00,361.48,361.64,359.7,360.6,55928.0,361.48,361.64,359.7,360.6,55928.0
2023-02-09 09:30:00,365.97,370.53,364.1,370.5,46133.0,365.97,370.53,364.1,370.5,46133.0
2023-02-09 10:00:00,370.22,371.4,367.85,369.5,103427.0,370.22,371.4,367.85,369.5,103427.0
2023-02-09 11:00:00,369.5,369.5,367.11,368.99,124567.0,369.5,369.5,367.11,368.99,124567.0
2023-02-09 12:00:00,368.98,370.79,368.3,369.04,122611.0,368.98,370.79,368.3,369.04,122611.0
2023-02-09 13:00:00,368.99,369.01,366.31,367.22,32727.0,368.99,369.01,366.31,367.22,32727.0
2023-02-09 14:00:00,367.18,367.95,366.29,366.84,74574.0,367.18,367.95,366.29,366.84,74574.0
2023-02-09 15:00:00,366.86,366.97,362.67,363.71,84500.0,366.86,366.97,362.67,363.71,84500.0
2023-02-10 09:30:00,359.99,360.98,357.13,359.12,45709.0,359.99,360.98,357.13,359.12,45709.0
2023-02-10 10:00:00,358.8,359.47,356.72,358.09,57383.0,358.8,359.47,356.72,358.09,57383.0
2023-02-10 11:00:00,358.12,359.3,357.77,357.93,45609.0,358.12,359.3,357.77,357.93,45609.0
2023-02-10 12:00:00,357.93,358.17,356.63,358.06,40331.0,357.93,358.17,356.63,358.06,40331.0
2023-02-10 13:00:00,358.17,359.91,357.55,357.59,14726.0,358.17,359.91,357.55,357.59,14726.0
2023-02-10 14:00:00,357.84,358.75,357.04,358.29,23882.0,357.84,358.75,357.04,358.29,23882.0
2023-02-10 15:00:00,358.36,360.0,357.97,359.18,63578.0,358.36,360.0,357.97,359.18,63578.0
2023-02-13 09:30:00,361.26,363.4,360.48,362.79,25846.0,361.26,363.4,360.48,362.79,25846.0
2023-02-13 10:00:00,363.0,364.39,361.72,363.81,52828.0,363.0,364.39,361.72,363.81,52828.0
2023-02-13 11:00:00,363.77,364.9,362.0,362.52,34952.0,363.77,364.9,362.0,362.52,34952.0
2023-02-13 12:00:00,362.87,363.78,362.44,363.19,17877.0,362.87,363.78,362.44,363.19,17877.0
2023-02-13 13:00:00,363.35,363.75,361.01,362.19,31437.0,363.35,363.75,361.01,362.19,31437.0
2023-02-13 14:00:00,362.04,363.02,360.1,360.79,40861.0,362.04,363.02,360.1,360.79,40861.0
2023-02-13 15:00:00,360.86,362.53,360.08,361.71,101071.0,360.86,362.53,360.08,361.71,101071.0
2023-02-14 09:30:00,362.87,371.39,362.87,371.2,109373.0,362.87,371.39,362.87,371.2,109373.0
2023-02-14 10:00:00,371.2,378.33,371.0,373.14,179486.0,371.2,378.33,371.0,373.14,179486.0
2023-02-14 11:00:00,374.32,375.64,371.22,372.4,71994.0,374.32,375.64,371.22,372.4,71994.0
2023-02-14 12:00:00,372.63,374.8,372.4,374.11,19305.0,372.63,374.8,372.4,374.11,19305.0
2023-02-14 13:00:00,374.11,376.78,374.1,375.62,19342.0,374.11,376.78,374.1,375.62,19342.0
2023-02-14 14:00:00,375.58,376.95,374.02,375.52,43716.0,375.58,376.95,374.02,375.52,43716.0
2023-02-14 15:00:00,375.72,377.96,375.52,375.93,121662.0,375.72,377.96,375.52,375.93,121662.0
2023-02-15 09:30:00,375.49,378.9,375.35,378.9,44280.0,375.49,378.9,375.35,378.9,44280.0
2023-02-15 10:00:00,378.37,379.35,373.75,374.4,62657.0,378.37,379.35,373.75,374.4,62657.0
2023-02-15 11:00:00,374.16,377.06,374.15,376.06,25089.0,374.16,377.06,374.15,376.06,25089.0
2023-02-15 12:00:00,376.28,377.62,374.61,376.56,34886.0,376.28,377.62,374.61,376.56,34886.0
2023-02-15 13:00:00,376.94,378.27,376.35,378.01,24797.0,376.94,378.27,376.35,378.01,24797.0
2023-02-15 14:00:00,377.91,379.75,377.59,378.87,53160.0,377.91,379.75,377.59,378.87,53160.0
2023-02-15 15:00:00,379.02,379.76,377.33,379.76,118611.0,379.02,379.76,377.33,379.76,118611.0
2023-02-16 09:30:00,357.87,364.04,350.0,361.41,179195.0,357.87,364.04,350.0,361.41,179195.0
2023-02-16 10:00:00,361.46,363.44,358.83,361.56,104761.0,361.46,363.44,358.83,361.56,104761.0
2023-02-16 11:00:00,361.5,362.92,360.28,360.53,113578.0,361.5,362.92,360.28,360.53,113578.0
2023-02-16 12:00:00,360.51,361.33,358.52,361.17,83412.0,360.51,361.33,358.52,361.17,83412.0
2023-02-16 13:00:00,361.22,362.2,360.54,361.68,80668.0,361.22,362.2,360.54,361.68,80668.0
2023-02-16 14:00:00,361.72,363.51,361.51,361.69,90383.0,361.72,363.51,361.51,361.69,90383.0
2023-02-16 15:00:00,361.69,362.25,358.6,359.66,239368.0,361.69,362.25,358.6,359.66,239368.0
2023-02-17 09:30:00,353.83,358.64,350.83,353.42,77350.0,353.83,358.64,350.83,353.42,77350.0
2023-02-17 10:00:00,353.05,356.31,353.05,353.79,53002.0,353.05,356.31,353.05,353.79,53002.0
2023-02-17 11:00:00,353.51,355.03,353.22,354.35,48975.0,353.51,355.03,353.22,354.35,48975.0
2023-02-17 12:00:00,354.58,356.01,353.91,354.53,65874.0,354.58,356.01,353.91,354.53,65874.0
2023-02-17 13:00:00,354.61,355.78,353.03,354.33,40720.0,354.61,355.78,353.03,354.33,40720.0
2023-02-17 14:00:00,354.58,356.72,354.39,356.21,33576.0,354.58,356.72,354.39,356.21,33576.0
2023-02-17 15:00:00,356.4,356.56,353.42,354.33,128178.0,356.4,356.56,353.42,354.33,128178.0
2023-02-21 09:30:00,350.13,351.21,348.26,350.21,101141.0,350.13,351.21,348.26,350.21,101141.0
2023-02-21 10:00:00,350.21,350.73,347.97,349.28,39643.0,350.21,350.73,347.97,349.28,39643.0
2023-02-21 11:00:00,349.43,350.65,348.95,349.85,24863.0,349.43,350.65,348.95,349.85,24863.0
2023-02-21 12:00:00,349.93,351.56,349.71,351.51,28105.0,349.93,351.56,349.71,351.51,28105.0
2023-02-21 13:00:00,351.52,351.59,350.88,351.54,20983.0,351.52,351.59,350.88,351.54,20983.0
2023-02-21 14:00:00,351.31,352.1,351.07,351.93,29685.0,351.31,352.1,351.07,351.93,29685.0
2023-02-21 15:00:00,352.06,352.7,351.42,352.4,114469.0,352.06,352.7,351.42,352.4,114469.0
2023-02-22 09:30:00,354.44,356.59,352.12,355.46,26171.0,354.44,356.59,352.12,355.46,26171.0
2023-02-22 10:00:00,355.15,356.03,354.3,355.64,34540.0,355.15,356.03,354.3,355.64,34540.0
2023-02-22 11:00:00,355.68,357.15,354.8,356.52,26775.0,355.68,357.15,354.8,356.52,26775.0
2023-02-22 12:00:00,356.59,357.78,355.81,356.86,24622.0,356.59,357.78,355.81,356.86,24622.0
2023-02-22 13:00:00,356.81,358.8,356.78,358.63,25426.0,356.81,358.8,356.78,358.63,25426.0
2023-02-22 14:00:00,358.4,359.06,355.6,355.72,70795.0,358.4,359.06,355.6,355.72,70795.0
2023-02-22 15:00:00,355.76,357.03,354.45,355.18,125837.0,355.76,357.03,354.45,355.18,125837.0
2023-02-23 09:30:00,360.0,367.29,360.0,365.75,95212.0,360.0,367.29,360.0,365.75,95212.0
2023-02-23 10:00:00,365.9,367.05,363.41,363.69,158787.0,365.9,367.05,363.41,363.69,158787.0
2023-02-23 11:00:00,363.58,364.76,359.64,359.86,63790.0,363.58,364.76,359.64,359.86,63790.0
2023-02-23 12:00:00,360.0,361.04,359.32,361.04,42271.0,360.0,361.04,359.32,361.04,42271.0
2023-02-23 13:00:00,360.99,363.41,360.76,363.13,56804.0,360.99,363.41,360.76,363.13,56804.0
2023-02-23 14:00:00,363.26,366.51,362.9,366.04,70944.0,363.26,366.51,362.9,366.04,70944.0
2023-02-23 15:00:00,366.11,367.55,365.26,365.48,151154.0,366.11,367.55,365.26,365.48,151154.0
2023-02-24 09:30:00,359.0,362.59,357.65,360.63,49934.0,359.0,362.59,357.65,360.63,49934.0
2023-02-24 10:00:00,360.83,361.57,359.12,360.43,53232.0,360.83,361.57,359.12,360.43,53232.0
2023-02-24 11:00:00,360.36,362.69,360.07,361.58,35558.0,360.36,362.69,360.07,361.58,35558.0
2023-02-24 12:00:00,361.51,362.06,360.33,361.19,31710.0,361.51,362.06,360.33,361.19,31710.0
2023-02-24 13:00:00,361.12,361.41,359.93,360.78,28064.0,361.12,361.41,359.93,360.78,28064.0
2023-02-24 14:00:00,360.66,361.3,359.57,361.04,32884.0,360.66,361.3,359.57,361.04,32884.0
2023-02-24 15:00:00,361.16,362.84,360.45,362.53,187212.0,361.16,362.84,360.45,362.53,187212.0
2023-02-27 09:30:00,367.4,368.25,365.55,367.78,74732.0,367.4,368.25,365.55,367.78,74732.0
2023-02-27 10:00:00,367.77,367.77,363.13,364.73,53068.0,367.77,367.77,363.13,364.73,53068.0
2023-02-27 11:00:00,364.95,365.84,363.74,365.55,87809.0,364.95,365.84,363.74,365.55,87809.0
2023-02-27 12:00:00,365.55,366.35,365.02,365.93,36347.0,365.55,366.35,365.02,365.93,36347.0
2023-02-27 13:00:00,365.94,366.8,363.75,364.61,55714.0,365.94,366.8,363.75,364.61,55714.0
2023-02-27 14:00:00,364.74,364.78,362.38,362.77,54573.0,364.74,364.78,362.38,362.77,54573.0
2023-02-27 15:00:00,362.55,363.48,361.57,363.37,126810.0,362.55,363.48,361.57,363.37,126810.0
2023-02-28 09:30:00,363.13,368.13,363.13,366.43,74182.0,363.13,368.13,363.13,366.43,74182.0
2023-02-28 10:00:00,366.49,368.39,365.01,365.27,47573.0,366.49,368.39,365.01,365.27,47573.0
2023-02-28 11:00:00,365.4,365.79,364.45,365.59,19345.0,365.4,365.79,364.45,365.59,19345.0
2023-02-28 12:00:00,365.78,368.0,365.59,367.44,24529.0,365.78,368.0,365.59,367.44,24529.0
2023-02-28 13:00:00,367.31,368.23,366.49,366.81,20383.0,367.31,368.23,366.49,366.81,20383.0
2023-02-28 14:00:00,366.73,367.01,364.58,364.87,21493.0,366.73,367.01,364.58,364.87,21493.0
2023-02-28 15:00:00,364.66,365.13,363.36,363.73,90397.0,364.66,365.13,363.36,363.73,90397.0
2023-03-01 09:30:00,363.76,365.4,361.44,364.08,44511.0,363.76,365.4,361.44,364.08,44511.0
2023-03-01 10:00:00,364.87,365.97,362.56,364.74,51602.0,364.87,365.97,362.56,364.74,51602.0
2023-03-01 11:00:00,364.6,364.81,361.84,364.23,41156.0,364.6,364.81,361.84,364.23,41156.0
2023-03-01 12:00:00,364.06,365.09,363.34,363.34,10925.0,364.06,365.09,363.34,363.34,10925.0
2023-03-01 13:00:00,363.3,363.42,362.18,363.21,16273.0,363.3,363.42,362.18,363.21,16273.0
2023-03-01 14:00:00,363.01,363.01,360.77,361.27,38964.0,363.01,363.01,360.77,361.27,38964.0
2023-03-01 15:00:00,361.28,361.61,359.96,361.2,67026.0,361.28,361.61,359.96,361.2,67026.0
2023-03-02 09:30:00,359.22,359.28,356.22,357.37,33058.0,359.22,359.28,356.22,357.37,33058.0
2023-03-02 10:00:00,357.54,358.54,356.77,358.39,51533.0,357.54,358.54,356.77,358.39,51533.0
2023-03-02 11:00:00,358.62,358.99,355.53,356.63,31877.0,358.62,358.99,355.53,356.63,31877.0
2023-03-02 12:00:00,356.79,357.53,356.29,357.53,8657.0,356.79,357.53,356.29,357.53,8657.0
2023-03-02 13:00:00,357.32,360.74,357.0,360.74,18383.0,357.32,360.74,357.0,360.74,18383.0
2023-03-02 14:00:00,361.22,363.05,361.03,362.75,23726.0,361.22,363.05,361.03,362.75,23726.0
2023-03-02 15:00:00,362.91,364.42,362.28,363.02,51591.0,362.91,364.42,362.28,363.02,51591.0
2023-03-03 09:30:00,365.0,366.4,364.52,365.64,23061.0,365.0,366.4,364.52,365.64,23061.0
2023-03-03 10:00:00,365.76,366.26,364.15,364.37,16597.0,365.76,366.26,364.15,364.37,16597.0
2023-03-03 11:00:00,364.59,365.55,364.13,365.26,23341.0,364.59,365.55,364.13,365.26,23341.0
2023-03-03 12:00:00,365.44,366.56,364.6,366.56,13126.0,365.44,366.56,364.6,366.56,13126.0
2023-03-03 13:00:00,366.35,366.85,365.94,366.15,21461.0,366.35,366.85,365.94,366.15,21461.0
2023-03-03 14:00:00,366.15,367.27,365.56,367.16,44391.0,366.15,367.27,365.56,367.16,44391.0
2023-03-03 15:00:00,367.22,367.94,366.27,367.52,87449.0,367.22,367.94,366.27,367.52,87449.0
2023-03-06 09:30:00,367.43,368.35,366.11,366.37,27994.0,367.43,368.35,366.11,366.37,27994.0
2023-03-06 10:00:00,366.08,370.98,364.99,370.71,48461.0,366.08,370.98,364.99,370.71,48461.0
2023-03-06 11:00:00,370.33,371.24,369.17,370.56,55302.0,370.33,371.24,369.17,370.56,55302.0
2023-03-06 12:00:00,370.69,370.95,369.24,369.95,27616.0,370.69,370.95,369.24,369.95,27616.0
2023-03-06 13:00:00,370.04,370.37,368.36,369.55,54020.0,370.04,370.37,368.36,369.55,54020.0
2023-03-06 14:00:00,369.33,369.89,368.15,368.38,32852.0,369.33,369.89,368.15,368.38,32852.0
2023-03-06 15:00:00,368.35,369.13,367.57,368.55,94597.0,368.35,369.13,367.57,368.55,94597.0
2023-03-07 09:30:00,367.66,370.27,366.03,366.5,28487.0,367.66,370.27,366.03,366.5,28487.0
2023-03-07 10:00:00,366.17,366.17,361.91,362.78,33720.0,366.17,366.17,361.91,362.78,33720.0
2023-03-07 11:00:00,362.57,364.27,361.74,362.55,24958.0,362.57,364.27,361.74,362.55,24958.0
2023-03-07 12:00:00,362.7,364.88,362.3,362.49,24810.0,362.7,364.88,362.3,362.49,24810.0
2023-03-07 13:00:00,362.53,362.67,360.19,361.14,21525.0,362.53,362.67,360.19,361.14,21525.0
2023-03-07 14:00:00,361.15,362.1,359.33,359.64,22597.0,361.15,362.1,359.33,359.64,22597.0
2023-03-07 15:00:00,359.81,362.02,359.79,361.32,64168.0,359.81,362.02,359.79,361.32,64168.0
2023-03-08 09:30:00,361.21,363.76,361.21,362.98,30916.0,361.21,363.76,361.21,362.98,30916.0
2023-03-08 10:00:00,362.84,364.19,360.5,363.78,74467.0,362.84,364.19,360.5,363.78,74467.0
2023-03-08 11:00:00,363.77,364.8,362.08,364.45,52389.0,363.77,364.8,362.08,364.45,52389.0
2023-03-08 12:00:00,364.66,364.68,362.82,363.93,22663.0,364.66,364.68,362.82,363.93,22663.0
2023-03-08 13:00:00,364.13,364.33,362.69,364.02,24541.0,364.13,364.33,362.69,364.02,24541.0
2023-03-08 14:00:00,363.84,366.99,363.83,366.47,29135.0,363.84,366.99,363.83,366.47,29135.0
2023-03-08 15:00:00,366.6,370.11,365.61,369.01,172901.0,366.6,370.11,365.61,369.01,172901.0
2023-03-09 09:30:00,369.05,371.34,367.53,370.93,32915.0,369.05,371.34,367.53,370.93,32915.0
2023-03-09 10:00:00,370.65,374.31,370.65,373.61,53300.0,370.65,374.31,370.65,373.61,53300.0
2023-03-09 11:00:00,373.73,374.0,371.4,372.57,29933.0,373.73,374.0,371.4,372.57,29933.0
2023-03-09 12:00:00,372.92,372.94,369.26,370.06,24262.0,372.92,372.94,369.26,370.06,24262.0
2023-03-09 13:00:00,369.99,370.3,364.21,364.38,27069.0,369.99,370.3,364.21,364.38,27069.0
2023-03-09 14:00:00,364.21,364.85,362.92,363.9,54020.0,364.21,364.85,362.92,363.9,54020.0
2023-03-09 15:00:00,363.94,364.13,360.43,361.84,130615.0,363.94,364.13,360.43,361.84,130615.0
2023-03-10 09:30:00,361.81,361.93,356.13,356.44,32210.0,361.81,361.93,356.13,356.44,32210.0
2023-03-10 10:00:00,357.27,362.88,356.84,362.88,30812.0,357.27,362.88,356.84,362.88,30812.0
2023-03-10 11:00:00,362.8,364.66,359.73,361.55,41410.0,362.8,364.66,359.73,361.55,41410.0
2023-03-10 12:00:00,361.71,362.23,358.32,358.48,44853.0,361.71,362.23,358.32,358.48,44853.0
2023-03-10 13:00:00,358.47,358.47,354.06,354.34,46727.0,358.47,358.47,354.06,354.34,46727.0
2023-03-10 14:00:00,354.35,357.55,353.63,356.88,39831.0,354.35,357.55,353.63,356.88,39831.0
2023-03-10 15:00:00,356.87,358.2,354.31,355.41,93580.0,356.87,358.2,354.31,355.41,93580.0
2023-03-13 09:30:00,351.3,355.13,350.58,354.38,45047.0,351.3,355.13,350.58,354.38,45047.0
2023-03-13 10:00:00,353.49,358.13,353.44,357.75,38523.0,353.49,358.13,353.44,357.75,38523.0
2023-03-13 11:00:00,357.66,363.22,357.28,361.42,95098.0,357.66,363.22,357.28,361.42,95098.0
2023-03-13 12:00:00,361.86,363.0,359.27,359.76,22130.0,361.86,363.0,359.27,359.76,22130.0
2023-03-13 13:00:00,360.16,360.43,358.02,359.73,17076.0,360.16,360.43,358.02,359.73,17076.0
2023-03-13 14:00:00,360.14,362.2,359.93,360.72,19466.0,360.14,362.2,359.93,360.72,19466.0
2023-03-13 15:00:00,360.71,361.19,356.94,357.16,81686.0,360.71,361.19,356.94,357.16,81686.0
2023-03-14 09:30:00,361.34,365.65,360.1,363.18,27930.0,361.34,365.65,360.1,363.18,27930.0
2023-03-14 10:00:00,363.18,366.28,362.96,364.81,40066.0,363.18,366.28,362.96,364.81,40066.0
2023-03-14 11:00:00,364.85,366.79,364.34,366.74,26213.0,364.85,366.79,364.34,366.74,26213.0
2023-03-14 12:00:00,366.48,367.0,365.14,366.38,20442.0,366.48,367.0,365.14,366.38,20442.0
2023-03-14 13:00:00,366.44,367.88,365.12,366.84,38808.0,366.44,367.88,365.12,366.84,38808.0
2023-03-14 14:00:00,366.97,367.87,365.59,367.23,31459.0,366.97,367.87,365.59,367.23,31459.0
2023-03-14 15:00:00,367.18,370.2,365.26,369.95,101941.0,367.18,370.2,365.26,369.95,101941.0
2023-03-15 09:30:00,364.79,370.0,364.79,367.29,31177.0,364.79,370.0,364.79,367.29,31177.0
2023-03-15 10:00:00,366.83,367.94,363.43,364.19,51511.0,366.83,367.94,363.43,364.19,51511.0
2023-03-15 11:00:00,364.31,364.37,362.8,363.63,49976.0,364.31,364.37,362.8,363.63,49976.0
2023-03-15 12:00:00,363.9,364.04,360.61,362.72,27992.0,363.9,364.04,360.61,362.72,27992.0
2023-03-15 13:00:00,362.24,364.23,361.75,362.61,31285.0,362.24,364.23,361.75,362.61,31285.0
2023-03-15 14:00:00,362.17,365.95,361.58,365.6,20520.0,362.17,365.95,361.58,365.6,20520.0
2023-03-15 15:00:00,365.75,367.3,364.42,366.97,136297.0,365.75,367.3,364.42,366.97,136297.0
2023-03-16 09:30:00,366.2,368.29,364.24,367.89,14704.0,366.2,368.29,364.24,367.89,14704.0
2023-03-16 10:00:00,367.78,370.28,366.03,370.28,38486.0,367.78,370.28,366.03,370.28,38486.0
2023-03-16 11:00:00,370.39,375.83,369.95,375.23,47290.0,370.39,375.83,369.95,375.23,47290.0
2023-03-16 12:00:00,375.41,375.95,373.57,375.08,37123.0,375.41,375.95,373.57,375.08,37123.0
2023-03-16 13:00:00,374.81,376.0,373.76,374.53,24209.0,374.81,376.0,373.76,374.53,24209.0
2023-03-16 14:00:00,374.42,376.01,373.96,375.67,28720.0,374.42,376.01,373.96,375.67,28720.0
2023-03-16 15:00:00,375.63,377.71,373.23,373.77,201566.0,375.63,377.71,373.23,373.77,201566.0
2023-03-17 09:30:00,374.0,376.87,372.02,375.86,210812.0,374.0,376.87,372.02,375.86,210812.0
2023-03-17 10:00:00,376.09,378.3,372.44,373.49,69225.0,376.09,378.3,372.44,373.49,69225.0
2023-03-17 11:00:00,373.41,375.01,372.16,372.9,80312.0,373.41,375.01,372.16,372.9,80312.0
2023-03-17 12:00:00,373.12,374.38,372.73,373.53,37131.0,373.12,374.38,372.73,373.53,37131.0
2023-03-17 13:00:00,373.54,375.52,373.48,374.9,28641.0,373.54,375.52,373.48,374.9,28641.0
2023-03-17 14:00:00,375.18,375.48,371.74,372.8,50320.0,375.18,375.48,371.74,372.8,50320.0
2023-03-17 15:00:00,372.93,373.87,370.52,372.53,166294.0,372.93,373.87,370.52,372.53,166294.0
2023-03-20 09:30:00,373.8,374.88,372.18,374.09,34099.0,373.8,374.88,372.18,374.09,34099.0
2023-03-20 10:00:00,373.87,375.13,371.12,372.87,48201.0,373.87,375.13,371.12,372.87,48201.0
2023-03-20 11:00:00,372.86,375.2,371.84,371.92,51460.0,372.86,375.2,371.84,371.92,51460.0
2023-03-20 12:00:00,372.07,372.44,370.24,372.41,34943.0,372.07,372.44,370.24,372.41,34943.0
2023-03-20 13:00:00,372.72,374.11,372.19,374.11,26511.0,372.72,374.11,372.19,374.11,26511.0
2023-03-20 14:00:00,373.97,374.43,372.71,373.64,25227.0,373.97,374.43,372.71,373.64,25227.0
2023-03-20 15:00:00,373.55,376.01,373.5,375.6,82771.0,373.55,376.01,373.5,375.6,82771.0
2023-03-21 09:30:00,377.62,377.62,373.73,374.82,43683.0,377.62,377.62,373.73,374.82,43683.0
2023-03-21 10:00:00,374.82,375.55,370.71,370.98,48217.0,374.82,375.55,370.71,370.98,48217.0
2023-03-21 11:00:00,371.52,371.97,369.78,369.84,85102.0,371.52,371.97,369.78,369.84,85102.0
2023-03-21 12:00:00,369.84,371.27,369.51,370.05,44312.0,369.84,371.27,369.51,370.05,44312.0
2023-03-21 13:00:00,370.1,371.52,369.78,370.11,36103.0,370.1,371.52,369.78,370.11,36103.0
2023-03-21 14:00:00,369.96,373.09,369.91,372.94,38490.0,369.96,373.09,369.91,372.94,38490.0
2023-03-21 15:00:00,372.96,375.53,372.96,374.32,128511.0,372.96,375.53,372.96,374.32,128511.0
2023-03-22 09:30:00,373.37,376.64,372.56,376.64,39976.0,373.37,376.64,372.56,376.64,39976.0
2023-03-22 10:00:00,376.82,377.82,375.3,377.38,26508.0,376.82,377.82,375.3,377.38,26508.0
2023-03-22 11:00:00,377.31,378.4,375.77,376.99,37666.0,377.31,378.4,375.77,376.99,37666.0
2023-03-22 12:00:00,376.57,376.75,374.73,376.18,30507.0,376.57,376.75,374.73,376.18,30507.0
2023-03-22 13:00:00,376.33,377.62,375.82,377.51,27212.0,376.33,377.62,375.82,377.51,27212.0
2023-03-22 14:00:00,377.65,381.87,375.47,377.11,87765.0,377.65,381.87,375.47,377.11,87765.0
2023-03-22 15:00:00,376.84,378.95,371.17,371.27,107869.0,376.84,378.95,371.17,371.27,107869.0
2023-03-23 09:30:00,375.47,375.49,371.23,373.5,82674.0,375.47,375.49,371.23,373.5,82674.0
2023-03-23 10:00:00,373.86,378.7,373.36,378.11,44227.0,373.86,378.7,373.36,378.11,44227.0
2023-03-23 11:00:00,378.33,380.56,377.58,379.67,74575.0,378.33,380.56,377.58,379.67,74575.0
2023-03-23 12:00:00,379.74,381.02,379.51,380.43,34846.0,379.74,381.02,379.51,380.43,34846.0
2023-03-23 13:00:00,380.38,381.13,379.12,380.16,54728.0,380.38,381.13,379.12,380.16,54728.0
2023-03-23 14:00:00,380.25,381.05,375.0,377.68,83601.0,380.25,381.05,375.0,377.68,83601.0
2023-03-23 15:00:00,377.93,380.34,375.65,379.37,130632.0,377.93,380.34,375.65,379.37,130632.0
2023-03-24 09:30:00,378.14,379.96,372.04,375.18,116235.0,378.14,379.96,372.04,375.18,116235.0
2023-03-24 10:00:00,375.29,375.74,373.24,373.81,63269.0,375.29,375.74,373.24,373.81,63269.0
2023-03-24 11:00:00,373.99,374.37,370.37,373.91,53671.0,373.99,374.37,370.37,373.91,53671.0
2023-03-24 12:00:00,374.24,374.73,372.17,374.11,33518.0,374.24,374.73,372.17,374.11,33518.0
2023-03-24 13:00:00,374.19,374.68,373.24,373.9,27345.0,374.19,374.68,373.24,373.9,27345.0
2023-03-24 14:00:00,373.97,375.22,373.9,374.68,41037.0,373.97,375.22,373.9,374.68,41037.0
2023-03-24 15:00:00,374.73,376.56,374.18,376.5,109249.0,374.73,376.56,374.18,376.5,109249.0
2023-03-27 09:30:00,377.09,378.78,375.07,376.68,62875.0,377.09,378.78,375.07,376.68,62875.0
2023-03-27 10:00:00,377.15,377.73,374.53,374.65,30594.0,377.15,377.73,374.53,374.65,30594.0
2023-03-27 11:00:00,374.82,375.23,372.38,372.88,28773.0,374.82,375.23,372.38,372.88,28773.0
2023-03-27 12:00:00,372.84,373.52,371.2,373.03,46593.0,372.84,373.52,371.2,373.03,46593.0
2023-03-27 13:00:00,373.16,374.66,372.77,374.05,20835.0,373.16,374.66,372.77,374.05,20835.0
2023-03-27 14:00:00,373.88,375.41,373.68,374.89,24399.0,373.88,375.41,373.68,374.89,24399.0
2023-03-27 15:00:00,375.14,375.53,373.45,373.92,74042.0,375.14,375.53,373.45,373.92,74042.0
2023-03-28 09:30:00,372.49,374.83,370.42,370.69,33608.0,372.49,374.83,370.42,370.69,33608.0
2023-03-28 10:00:00,370.56,370.58,366.26,366.3,71350.0,370.56,370.58,366.26,366.3,71350.0
2023-03-28 11:00:00,366.28,368.95,366.04,368.23,34164.0,366.28,368.95,366.04,368.23,34164.0
2023-03-28 12:00:00,368.37,368.76,367.13,368.5,19919.0,368.37,368.76,367.13,368.5,19919.0
2023-03-28 13:00:00,368.55,368.88,367.4,367.4,27502.0,368.55,368.88,367.4,367.4,27502.0
2023-03-28 14:00:00,367.51,368.93,367.23,368.79,25652.0,367.51,368.93,367.23,368.79,25652.0
2023-03-28 15:00:00,369.0,369.97,367.74,369.95,100780.0,369.0,369.97,367.74,369.95,100780.0
2023-03-29 09:30:00,372.99,376.09,372.36,375.57,35652.0,372.99,376.09,372.36,375.57,35652.0
2023-03-29 10:00:00,375.57,377.25,373.37,373.66,68739.0,375.57,377.25,373.37,373.66,68739.0
2023-03-29 11:00:00,373.59,375.45,373.55,374.52,27956.0,373.59,375.45,373.55,374.52,27956.0
2023-03-29 12:00:00,374.98,375.63,373.63,373.63,27441.0,374.98,375.63,373.63,373.63,27441.0
2023-03-29 13:00:00,373.83,374.65,373.43,373.79,26480.0,373.83,374.65,373.43,373.79,26480.0
2023-03-29 14:00:00,373.78,375.44,373.36,375.18,36141.0,373.78,375.44,373.36,375.18,36141.0
2023-03-29 15:00:00,375.26,375.42,374.48,375.05,225530.0,375.26,375.42,374.48,375.05,225530.0
2023-03-30 09:30:00,376.55,377.15,373.1,375.2,69919.0,376.55,377.15,373.1,375.2,69919.0
2023-03-30 10:00:00,375.54,377.33,374.12,377.24,67286.0,375.54,377.33,374.12,377.24,67286.0
2023-03-30 11:00:00,377.45,378.78,375.18,375.62,39764.0,377.45,378.78,375.18,375.62,39764.0
2023-03-30 12:00:00,375.47,375.99,374.78,375.13,25310.0,375.47,375.99,374.78,375.13,25310.0
2023-03-30 13:00:00,375.13,375.52,373.59,374.68,19367.0,375.13,375.52,373.59,374.68,19367.0
2023-03-30 14:00:00,374.59,376.12,374.57,375.88,17857.0,374.59,376.12,374.57,375.88,17857.0
2023-03-30 15:00:00,375.85,376.41,375.43,375.91,79049.0,375.85,376.41,375.43,375.91,79049.0
2023-03-31 09:30:00,377.51,379.17,375.96,378.82,26012.0,377.51,379.17,375.96,378.82,26012.0
2023-03-31 10:00:00,378.76,380.87,377.94,380.4,28193.0,378.76,380.87,377.94,380.4,28193.0
2023-03-31 11:00:00,380.21,381.56,380.08,381.22,56900.0,380.21,381.56,380.08,381.22,56900.0
2023-03-31 12:00:00,381.33,383.79,380.88,383.46,135093.0,381.33,383.79,380.88,383.46,135093.0
2023-03-31 13:00:00,383.36,383.52,382.47,383.3,24673.0,383.36,383.52,382.47,383.3,24673.0
2023-03-31 14:00:00,383.15,383.97,382.61,383.52,30205.0,383.15,383.97,382.61,383.52,30205.0
2023-03-31 15:00:00,383.62,386.72,383.51,386.24,199757.0,383.62,386.72,383.51,386.24,199757.0
2023-04-03 09:30:00,385.18,387.45,384.12,386.65,67402.0,385.18,387.45,384.12,386.65,67402.0
2023-04-03 10:00:00,387.0,388.25,385.71,385.81,46773.0,387.0,388.25,385.71,385.81,46773.0
2023-04-03 11:00:00,385.74,386.53,384.81,386.23,41486.0,385.74,386.53,384.81,386.23,41486.0
2023-04-03 12:00:00,386.05,386.69,385.43,385.97,28998.0,386.05,386.69,385.43,385.97,28998.0
2023-04-03 13:00:00,385.94,387.1,385.94,386.68,50662.0,385.94,387.1,385.94,386.68,50662.0
2023-04-03 14:00:00,386.75,387.76,386.0,387.75,39657.0,386.75,387.76,386.0,387.75,39657.0
2023-04-03 15:00:00,387.77,389.58,387.04,388.96,123215.0,387.77,389.58,387.04,388.96,123215.0
2023-04-04 09:30:00,389.51,392.79,389.25,391.62,51948.0,389.51,392.79,389.25,391.62,51948.0
2023-04-04 10:00:00,391.58,392.6,390.23,391.47,42054.0,391.58,392.6,390.23,391.47,42054.0
2023-04-04 11:00:00,391.35,391.53,386.68,387.33,19741.0,391.35,391.53,386.68,387.33,19741.0
2023-04-04 12:00:00,387.03,387.41,385.62,386.98,10476.0,387.03,387.41,385.62,386.98,10476.0
2023-04-04 13:00:00,386.84,388.63,386.39,388.5,21944.0,386.84,388.63,386.39,388.5,21944.0
2023-04-04 14:00:00,388.49,388.64,384.88,385.03,14795.0,388.49,388.64,384.88,385.03,14795.0
2023-04-04 15:00:00,385.1,385.55,384.01,384.97,87048.0,385.1,385.55,384.01,384.97,87048.0
2023-04-05 09:30:00,383.25,384.48,382.9,383.66,164296.0,383.25,384.48,382.9,383.66,164296.0
2023-04-05 10:00:00,383.82,384.26,378.73,378.92,74245.0,383.82,384.26,378.73,378.92,74245.0
2023-04-05 11:00:00,378.87,379.76,377.58,379.76,33888.0,378.87,379.76,377.58,379.76,33888.0
2023-04-05 12:00:00,379.75,379.75,376.76,376.76,26000.0,379.75,379.75,376.76,376.76,26000.0
2023-04-05 13:00:00,376.86,378.1,376.1,378.0,21797.0,376.86,378.1,376.1,378.0,21797.0
2023-04-05 14:00:00,378.11,379.82,377.85,379.02,21611.0,378.11,379.82,377.85,379.02,21611.0
2023-04-05 15:00:00,379.05,379.16,377.7,378.32,83819.0,379.05,379.16,377.7,378.32,83819.0
2023-04-06 09:30:00,376.01,377.27,373.4,376.75,44273.0,376.01,377.27,373.4,376.75,44273.0
2023-04-06 10:00:00,376.77,378.31,376.05,376.98,107498.0,376.77,378.31,376.05,376.98,107498.0
2023-04-06 11:00:00,377.17,378.13,376.46,376.75,53539.0,377.17,378.13,376.46,376.75,53539.0
2023-04-06 12:00:00,376.87,377.43,376.12,376.18,51223.0,376.87,377.43,376.12,376.18,51223.0
2023-04-06 13:00:00,376.1,377.91,375.82,377.38,17780.0,376.1,377.91,375.82,377.38,17780.0
2023-04-06 14:00:00,377.53,377.53,375.67,375.74,25905.0,377.53,377.53,375.67,375.74,25905.0
2023-04-06 15:00:00,375.74,377.01,375.53,375.92,109616.0,375.74,377.01,375.53,375.92,109616.0
2023-04-10 09:30:00,372.97,374.28,371.0,372.59,39554.0,372.97,374.28,371.0,372.59,39554.0
2023-04-10 10:00:00,372.51,375.18,372.17,374.19,40806.0,372.51,375.18,372.17,374.19,40806.0
2023-04-10 11:00:00,374.15,376.71,374.12,375.56,14684.0,374.15,376.71,374.12,375.56,14684.0
2023-04-10 12:00:00,375.33,380.33,374.75,379.57,26218.0,375.33,380.33,374.75,379.57,26218.0
2023-04-10 13:00:00,379.86,379.99,378.42,378.43,15077.0,379.86,379.99,378.42,378.43,15077.0
2023-04-10 14:00:00,378.54,380.25,378.51,380.25,14670.0,378.54,380.25,378.51,380.25,14670.0
2023-04-10 15:00:00,380.28,380.45,379.25,380.01,71427.0,380.28,380.45,379.25,380.01,71427.0
2023-04-11 09:30:00,378.0,381.24,377.5,380.74,36241.0,378.0,381.24,377.5,380.74,36241.0
2023-04-11 10:00:00,380.7,382.33,379.56,380.12,40216.0,380.7,382.33,379.56,380.12,40216.0
2023-04-11 11:00:00,380.27,381.83,380.19,381.3,14463.0,380.27,381.83,380.19,381.3,14463.0
2023-04-11 12:00:00,381.24,382.03,380.83,381.67,22594.0,381.24,382.03,380.83,381.67,22594.0
2023-04-11 13:00:00,381.7,381.7,380.53,381.38,26113.0,381.7,381.7,380.53,381.38,26113.0
2023-04-11 14:00:00,381.31,381.75,380.57,381.28,20749.0,381.31,381.75,380.57,381.28,20749.0
2023-04-11 15:00:00,381.28,381.3,378.68,379.39,48627.0,381.28,381.3,378.68,379.39,48627.0
2023-04-12 09:30:00,381.8,383.38,377.84,379.48,37195.0,381.8,383.38,377.84,379.48,37195.0
2023-04-12 10:00:00,379.42,382.86,378.76,379.41,43227.0,379.42,382.86,378.76,379.41,43227.0
2023-04-12 11:00:00,379.35,381.46,377.81,381.31,35640.0,379.35,381.46,377.81,381.31,35640.0
2023-04-12 12:00:00,381.15,381.71,380.63,381.05,10286.0,381.15,381.71,380.63,381.05,10286.0
2023-04-12 13:00:00,381.13,381.21,379.91,380.16,9552.0,381.13,381.21,379.91,380.16,9552.0
2023-04-12 14:00:00,380.27,380.78,377.33,377.84,11482.0,380.27,380.78,377.33,377.84,11482.0
2023-04-12 15:00:00,377.73,378.24,376.07,376.6,110407.0,377.73,378.24,376.07,376.6,110407.0
2023-04-13 09:30:00,380.3,381.47,377.39,378.05,18651.0,380.3,381.47,377.39,378.05,18651.0
2023-04-13 10:00:00,378.58,380.54,378.01,379.4,49935.0,378.58,380.54,378.01,379.4,49935.0
2023-04-13 11:00:00,378.95,380.31,378.64,380.31,29552.0,378.95,380.31,378.64,380.31,29552.0
2023-04-13 12:00:00,380.47,380.77,379.72,379.85,33199.0,380.47,380.77,379.72,379.85,33199.0
2023-04-13 13:00:00,379.9,381.79,379.63,381.29,100715.0,379.9,381.79,379.63,381.29,100715.0
2023-04-13 14:00:00,381.37,381.93,380.55,380.97,78114.0,381.37,381.93,380.55,380.97,78114.0
2023-04-13 15:00:00,381.09,382.26,380.92,381.48,247512.0,381.09,382.26,380.92,381.48,247512.0
2023-04-14 09:30:00,378.32,383.29,378.18,383.0,22732.0,378.32,383.29,378.18,383.0,22732.0
2023-04-14 10:00:00,382.73,383.09,380.99,382.05,31725.0,382.73,383.09,380.99,382.05,31725.0
2023-04-14 11:00:00,381.63,382.01,379.92,380.17,25589.0,381.63,382.01,379.92,380.17,25589.0
2023-04-14 12:00:00,380.35,380.35,377.75,378.37,25205.0,380.35,380.35,377.75,378.37,25205.0
2023-04-14 13:00:00,378.19,380.58,378.02,380.58,20347.0,378.19,380.58,378.02,380.58,20347.0
2023-04-14 14:00:00,380.43,382.16,379.98,381.6,51642.0,380.43,382.16,379.98,381.6,51642.0
2023-04-14 15:00:00,381.5,382.32,380.0,381.68,103120.0,381.5,382.32,380.0,381.68,103120.0
2023-04-17 09:30:00,381.69,382.51,378.62,379.07,23157.0,381.69,382.51,378.62,379.07,23157.0
2023-04-17 10:00:00,379.88,381.04,378.26,378.91,19978.0,379.88,381.04,378.26,378.91,19978.0
2023-04-17 11:00:00,379.13,379.14,377.16,377.67,15862.0,379.13,379.14,377.16,377.67,15862.0
2023-04-17 12:00:00,377.46,377.92,376.47,377.7,18388.0,377.46,377.92,376.47,377.7,18388.0
2023-04-17 13:00:00,377.87,378.3,376.96,376.96,16058.0,377.87,378.3,376.96,376.96,16058.0
2023-04-17 14:00:00,376.93,378.46,376.58,378.46,15923.0,376.93,378.46,376.58,378.46,15923.0
2023-04-17 15:00:00,378.32,380.31,378.3,380.17,45967.0,378.32,380.31,378.3,380.17,45967.0
2023-04-18 09:30:00,382.76,384.27,381.95,382.87,31862.0,382.76,384.27,381.95,382.87,31862.0
2023-04-18 10:00:00,382.91,383.39,379.87,381.25,20905.0,382.91,383.39,379.87,381.25,20905.0
2023-04-18 11:00:00,381.27,381.78,379.43,379.77,7239.0,381.27,381.78,379.43,379.77,7239.0
2023-04-18 12:00:00,379.73,380.51,379.05,379.06,11902.0,379.73,380.51,379.05,379.06,11902.0
2023-04-18 13:00:00,379.16,380.57,379.12,380.13,5827.0,379.16,380.57,379.12,380.13,5827.0
2023-04-18 14:00:00,379.8,379.8,378.18,379.28,16429.0,379.8,379.8,378.18,379.28,16429.0
2023-04-18 15:00:00,379.09,381.08,378.91,380.36,42880.0,379.09,381.08,378.91,380.36,42880.0
2023-04-19 09:30:00,378.65,379.33,375.82,376.39,52900.0,378.65,379.33,375.82,376.39,52900.0
2023-04-19 10:00:00,376.57,377.63,376.02,376.52,47172.0,376.57,377.63,376.02,376.52,47172.0
2023-04-19 11:00:00,376.48,377.23,375.18,377.14,29502.0,376.48,377.23,375.18,377.14,29502.0
2023-04-19 12:00:00,377.26,379.62,377.26,379.39,9939.0,377.26,379.62,377.26,379.39,9939.0
2023-04-19 13:00:00,379.13,379.77,378.03,378.38,20616.0,379.13,379.77,378.03,378.38,20616.0
2023-04-19 14:00:00,378.6,379.15,378.01,378.78,31588.0,378.6,379.15,378.01,378.78,31588.0
2023-04-19 15:00:00,378.8,379.19,378.18,378.79,43536.0,378.8,379.19,378.18,378.79,43536.0
2023-04-20 09:30:00,376.15,379.76,376.15,379.45,17905.0,376.15,379.76,376.15,379.45,17905.0
2023-04-20 10:00:00,379.7,381.17,379.18,380.46,18816.0,379.7,381.17,379.18,380.46,18816.0
2023-04-20 11:00:00,380.54,381.35,379.14,381.12,13787.0,380.54,381.35,379.14,381.12,13787.0
2023-04-20 12:00:00,381.07,382.06,380.67,382.06,15491.0,381.07,382.06,380.67,382.06,15491.0
2023-04-20 13:00:00,381.95,382.52,380.7,380.71,14136.0,381.95,382.52,380.7,380.71,14136.0
2023-04-20 14:00:00,380.7,380.78,376.66,377.77,23210.0,380.7,380.78,376.66,377.77,23210.0
2023-04-20 15:00:00,377.8,377.9,375.53,377.68,63418.0,377.8,377.9,375.53,377.68,63418.0
2023-04-21 09:30:00,377.3,377.3,374.62,375.29,40769.0,377.3,377.3,374.62,375.29,40769.0
2023-04-21 10:00:00,375.39,378.42,374.97,376.94,8707.0,375.39,378.42,374.97,376.94,8707.0
2023-04-21 11:00:00,377.55,378.19,377.03,377.92,10217.0,377.55,378.19,377.03,377.92,10217.0
2023-04-21 12:00:00,377.96,379.67,377.59,379.51,18662.0,377.96,379.67,377.59,379.51,18662.0
2023-04-21 13:00:00,379.5,381.19,379.05,380.44,71561.0,379.5,381.19,379.05,380.44,71561.0
2023-04-21 14:00:00,381.0,381.71,377.66,377.66,14416.0,381.0,381.71,377.66,377.66,14416.0
2023-04-21 15:00:00,378.16,378.16,376.77,377.07,56395.0,378.16,378.16,376.77,377.07,56395.0
2023-04-24 09:30:00,376.25,380.85,375.68,379.98,28264.0,376.25,380.85,375.68,379.98,28264.0
2023-04-24 10:00:00,379.37,379.37,375.77,375.99,18489.0,379.37,379.37,375.77,375.99,18489.0
2023-04-24 11:00:00,375.98,375.98,374.2,374.48,16228.0,375.98,375.98,374.2,374.48,16228.0
2023-04-24 12:00:00,374.59,375.18,374.34,374.85,13554.0,374.59,375.18,374.34,374.85,13554.0
2023-04-24 13:00:00,374.85,375.26,374.32,375.06,15718.0,374.85,375.26,374.32,375.06,15718.0
2023-04-24 14:00:00,375.09,376.33,375.0,376.25,23734.0,375.09,376.33,375.0,376.25,23734.0
2023-04-24 15:00:00,376.28,376.28,374.79,375.68,60955.0,376.28,376.28,374.79,375.68,60955.0
2023-04-25 09:30:00,371.41,372.03,360.36,362.66,126382.0,371.41,372.03,360.36,362.66,126382.0
2023-04-25 10:00:00,363.17,365.8,362.03,363.95,64969.0,363.17,365.8,362.03,363.95,64969.0
2023-04-25 11:00:00,364.14,365.14,363.08,363.77,38558.0,364.14,365.14,363.08,363.77,38558.0
2023-04-25 12:00:00,363.63,364.36,362.73,364.22,17904.0,363.63,364.36,362.73,364.22,17904.0
2023-04-25 13:00:00,364.11,365.43,363.22,364.1,16173.0,364.11,365.43,363.22,364.1,16173.0
2023-04-25 14:00:00,364.35,365.19,363.53,364.99,26029.0,364.35,365.19,363.53,364.99,26029.0
2023-04-25 15:00:00,365.08,366.0,363.97,364.56,104000.0,365.08,366.0,363.97,364.56,104000.0
2023-04-26 09:30:00,364.31,369.02,364.01,367.31,38363.0,364.31,369.02,364.01,367.31,38363.0
2023-04-26 10:00:00,367.1,368.42,366.29,368.42,30338.0,367.1,368.42,366.29,368.42,30338.0
2023-04-26 11:00:00,368.38,369.67,368.07,369.48,23728.0,368.38,369.67,368.07,369.48,23728.0
2023-04-26 12:00:00,369.69,370.62,367.92,368.22,26316.0,369.69,370.62,367.92,368.22,26316.0
2023-04-26 13:00:00,368.35,368.49,364.89,365.13,17848.0,368.35,368.49,364.89,365.13,17848.0
2023-04-26 14:00:00,365.03,365.98,364.52,365.51,37778.0,365.03,365.98,364.52,365.51,37778.0
2023-04-26 15:00:00,365.41,365.9,363.99,365.1,79707.0,365.41,365.9,363.99,365.1,79707.0
2023-04-27 09:30:00,366.87,367.3,362.7,363.57,30497.0,366.87,367.3,362.7,363.57,30497.0
2023-04-27 10:00:00,363.18,365.5,362.06,364.56,20378.0,363.18,365.5,362.06,364.56,20378.0
2023-04-27 11:00:00,364.86,366.64,364.58,365.8,14532.0,364.86,366.64,364.58,365.8,14532.0
2023-04-27 12:00:00,365.98,367.83,365.71,367.53,12504.0,365.98,367.83,365.71,367.53,12504.0
2023-04-27 13:00:00,367.35,368.0,367.05,367.77,9828.0,367.35,368.0,367.05,367.77,9828.0
2023-04-27 14:00:00,367.85,369.3,367.8,369.3,13267.0,367.85,369.3,367.8,369.3,13267.0
2023-04-27 15:00:00,369.27,369.5,368.14,368.38,81597.0,369.27,369.5,368.14,368.38,81597.0
2023-04-28 09:30:00,368.39,370.0,367.2,369.7,18970.0,368.39,370.0,367.2,369.7,18970.0
2023-04-28 10:00:00,369.37,372.95,369.37,370.5,20464.0,369.37,372.95,369.37,370.5,20464.0
2023-04-28 11:00:00,370.65,373.03,370.62,373.03,11581.0,370.65,373.03,370.62,373.03,11581.0
2023-04-28 12:00:00,373.02,373.89,372.35,373.89,12247.0,373.02,373.89,372.35,373.89,12247.0
2023-04-28 13:00:00,373.53,374.85,372.9,373.38,23534.0,373.53,374.85,372.9,373.38,23534.0
2023-04-28 14:00:00,373.19,373.87,372.22,373.3,28397.0,373.19,373.87,372.22,373.3,28397.0
2023-04-28 15:00:00,373.18,373.68,370.54,371.43,131484.0,373.18,373.68,370.54,371.43,131484.0
2023-05-01 09:30:00,370.48,371.12,369.01,369.77,24685.0,370.48,371.12,369.01,369.77,24685.0
2023-05-01 10:00:00,369.74,371.48,367.94,371.48,22410.0,369.74,371.48,367.94,371.48,22410.0
2023-05-01 11:00:00,371.53,371.84,370.06,371.07,31059.0,371.53,371.84,370.06,371.07,31059.0
2023-05-01 12:00:00,371.21,372.71,371.21,372.55,13493.0,371.21,372.71,371.21,372.55,13493.0
2023-05-01 13:00:00,372.67,372.89,372.03,372.4,26690.0,372.67,372.89,372.03,372.4,26690.0
2023-05-01 14:00:00,372.5,372.57,370.75,371.61,20210.0,372.5,372.57,370.75,371.61,20210.0
2023-05-01 15:00:00,371.63,372.46,371.04,371.56,82290.0,371.63,372.46,371.04,371.56,82290.0
2023-05-02 09:30:00,371.98,374.51,371.59,374.51,12518.0,371.98,374.51,371.59,374.51,12518.0
2023-05-02 10:00:00,374.8,374.8,368.09,368.4,18007.0,374.8,374.8,368.09,368.4,18007.0
2023-05-02 11:00:00,368.48,368.67,367.4,367.69,27930.0,368.48,368.67,367.4,367.69,27930.0
2023-05-02 12:00:00,367.34,369.91,367.15,369.42,23459.0,367.34,369.91,367.15,369.42,23459.0
2023-05-02 13:00:00,369.27,370.71,369.06,369.94,47149.0,369.27,370.71,369.06,369.94,47149.0
2023-05-02 14:00:00,370.08,371.72,369.45,371.28,20958.0,370.08,371.72,369.45,371.28,20958.0
2023-05-02 15:00:00,371.33,372.14,368.55,368.62,89386.0,371.33,372.14,368.55,368.62,89386.0
2023-05-03 09:30:00,369.06,369.94,367.27,368.44,29976.0,369.06,369.94,367.27,368.44,29976.0
2023-05-03 10:00:00,368.5,368.51,366.54,366.63,48965.0,368.5,368.51,366.54,366.63,48965.0
2023-05-03 11:00:00,366.58,367.57,366.1,367.57,29399.0,366.58,367.57,366.1,367.57,29399.0
2023-05-03 12:00:00,368.01,369.13,367.52,369.11,8828.0,368.01,369.13,367.52,369.11,8828.0
2023-05-03 13:00:00,369.22,370.14,368.97,369.21,13300.0,369.22,370.14,368.97,369.21,13300.0
2023-05-03 14:00:00,368.99,373.77,368.99,373.31,28978.0,368.99,373.77,368.99,373.31,28978.0
2023-05-03 15:00:00,373.25,373.67,367.65,367.84,89424.0,373.25,373.67,367.65,367.84,89424.0
2023-05-04 09:30:00,368.11,369.68,366.48,368.23,15276.0,368.11,369.68,366.48,368.23,15276.0
2023-05-04 10:00:00,368.36,370.04,367.6,368.29,29000.0,368.36,370.04,367.6,368.29,29000.0
2023-05-04 11:00:00,368.18,368.41,366.47,368.14,10264.0,368.18,368.41,366.47,368.14,10264.0
2023-05-04 12:00:00,368.21,370.3,368.0,369.66,21787.0,368.21,370.3,368.0,369.66,21787.0
2023-05-04 13:00:00,369.75,370.85,369.53,369.93,14626.0,369.75,370.85,369.53,369.93,14626.0
2023-05-04 14:00:00,369.93,370.25,367.16,367.86,13921.0,369.93,370.25,367.16,367.86,13921.0
2023-05-04 15:00:00,367.81,368.76,366.1,366.68,77171.0,367.81,368.76,366.1,366.68,77171.0
2023-05-05 09:30:00,367.87,371.09,366.89,369.93,29495.0,367.87,371.09,366.89,369.93,29495.0
2023-05-05 10:00:00,369.95,372.35,369.95,370.46,20187.0,369.95,372.35,369.95,370.46,20187.0
2023-05-05 11:00:00,370.5,370.67,368.73,369.31,16736.0,370.5,370.67,368.73,369.31,16736.0
2023-05-05 12:00:00,369.41,369.66,368.24,369.66,11515.0,369.41,369.66,368.24,369.66,11515.0
2023-05-05 13:00:00,369.58,369.99,369.24,369.77,10079.0,369.58,369.99,369.24,369.77,10079.0
2023-05-05 14:00:00,369.76,371.41,369.16,371.06,24364.0,369.76,371.41,369.16,371.06,24364.0
2023-05-05 15:00:00,370.94,371.84,370.23,371.69,102489.0,370.94,371.84,370.23,371.69,102489.0
2023-05-08 09:30:00,371.39,372.83,367.76,368.11,20209.0,371.39,372.83,367.76,368.11,20209.0
2023-05-08 10:00:00,367.85,370.01,367.34,369.34,36792.0,367.85,370.01,367.34,369.34,36792.0
2023-05-08 11:00:00,369.18,372.42,369.01,372.4,23804.0,369.18,372.42,369.01,372.4,23804.0
2023-05-08 12:00:00,372.51,373.39,370.81,372.9,18361.0,372.51,373.39,370.81,372.9,18361.0
2023-05-08 13:00:00,373.0,373.17,371.54,371.78,15143.0,373.0,373.17,371.54,371.78,15143.0
2023-05-08 14:00:00,371.85,372.03,370.18,371.56,7974.0,371.85,372.03,370.18,371.56,7974.0
2023-05-08 15:00:00,371.65,372.16,371.1,371.74,39502.0,371.65,372.16,371.1,371.74,39502.0
2023-05-09 09:30:00,369.5,369.7,368.21,369.3,24675.0,369.5,369.7,368.21,369.3,24675.0
2023-05-09 10:00:00,369.32,369.99,367.95,368.24,19006.0,369.32,369.99,367.95,368.24,19006.0
2023-05-09 11:00:00,367.91,370.07,366.95,369.21,21196.0,367.91,370.07,366.95,369.21,21196.0
2023-05-09 12:00:00,369.72,369.87,367.9,368.88,20631.0,369.72,369.87,367.9,368.88,20631.0
2023-05-09 13:00:00,368.82,368.83,366.84,367.2,16637.0,368.82,368.83,366.84,367.2,16637.0
2023-05-09 14:00:00,367.43,368.04,366.37,366.64,20726.0,367.43,368.04,366.37,366.64,20726.0
2023-05-09 15:00:00,366.69,367.45,366.04,366.98,67395.0,366.69,367.45,366.04,366.98,67395.0
2023-05-10 09:30:00,370.66,371.48,368.43,370.12,16362.0,370.66,371.48,368.43,370.12,16362.0
2023-05-10 10:00:00,370.3,372.76,368.12,368.77,33883.0,370.3,372.76,368.12,368.77,33883.0
2023-05-10 11:00:00,368.83,370.45,368.6,369.73,18205.0,368.83,370.45,368.6,369.73,18205.0
2023-05-10 12:00:00,369.53,370.12,368.13,368.59,15519.0,369.53,370.12,368.13,368.59,15519.0
2023-05-10 13:00:00,368.14,368.47,365.46,366.84,24578.0,368.14,368.47,365.46,366.84,24578.0
2023-05-10 14:00:00,366.94,368.72,366.9,368.56,36430.0,366.94,368.72,366.9,368.56,36430.0
2023-05-10 15:00:00,368.44,370.82,368.16,370.16,51291.0,368.44,370.82,368.16,370.16,51291.0
2023-05-11 09:30:00,370.46,370.82,365.85,365.85,19310.0,370.46,370.82,365.85,365.85,19310.0
2023-05-11 10:00:00,366.0,368.11,365.58,367.43,31747.0,366.0,368.11,365.58,367.43,31747.0
2023-05-11 11:00:00,367.43,368.9,366.71,368.66,34033.0,367.43,368.9,366.71,368.66,34033.0
2023-05-11 12:00:00,368.51,369.25,367.82,369.05,14200.0,368.51,369.25,367.82,369.05,14200.0
2023-05-11 13:00:00,369.0,369.04,366.95,367.89,17763.0,369.0,369.04,366.95,367.89,17763.0
2023-05-11 14:00:00,368.0,368.96,366.74,368.75,25154.0,368.0,368.96,366.74,368.75,25154.0
2023-05-11 15:00:00,368.67,368.94,367.35,367.84,60325.0,368.67,368.94,367.35,367.84,60325.0
2023-05-12 09:30:00,368.58,369.51,367.97,368.62,55006.0,368.58,369.51,367.97,368.62,55006.0
2023-05-12 10:00:00,367.99,368.64,366.69,366.91,29902.0,367.99,368.64,366.69,366.91,29902.0
2023-05-12 11:00:00,366.8,367.72,366.1,367.71,14641.0,366.8,367.72,366.1,367.71,14641.0
2023-05-12 12:00:00,368.21,368.28,365.96,365.96,17571.0,368.21,368.28,365.96,365.96,17571.0
2023-05-12 13:00:00,365.88,367.67,365.6,366.85,23272.0,365.88,367.67,365.6,366.85,23272.0
2023-05-12 14:00:00,366.6,368.07,366.31,367.97,29595.0,366.6,368.07,366.31,367.97,29595.0
2023-05-12 15:00:00,368.0,369.16,367.58,368.86,207721.0,368.0,369.16,367.58,368.86,207721.0
2023-05-15 09:30:00,367.71,368.12,365.67,366.57,26427.0,367.71,368.12,365.67,366.57,26427.0
2023-05-15 10:00:00,366.4,368.2,365.8,367.36,121707.0,366.4,368.2,365.8,367.36,121707.0
2023-05-15 11:00:00,367.47,369.69,367.36,369.69,111762.0,367.47,369.69,367.36,369.69,111762.0
2023-05-15 12:00:00,369.69,371.23,369.26,370.31,43267.0,369.69,371.23,369.26,370.31,43267.0
2023-05-15 13:00:00,370.5,371.49,369.85,370.53,22200.0,370.5,371.49,369.85,370.53,22200.0
2023-05-15 14:00:00,370.53,371.26,370.44,370.98,34118.0,370.53,371.26,370.44,370.98,34118.0
2023-05-15 15:00:00,371.12,373.37,370.68,373.3,106139.0,371.12,373.37,370.68,373.3,106139.0
2023-05-16 09:30:00,370.74,373.44,370.74,372.81,73376.0,370.74,373.44,370.74,372.81,73376.0
2023-05-16 10:00:00,372.83,373.0,370.21,370.66,43937.0,372.83,373.0,370.21,370.66,43937.0
2023-05-16 11:00:00,370.81,373.64,370.74,373.28,62661.0,370.81,373.64,370.74,373.28,62661.0
2023-05-16 12:00:00,373.14,374.61,372.9,374.42,35231.0,373.14,374.61,372.9,374.42,35231.0
2023-05-16 13:00:00,374.52,375.03,373.42,373.81,36377.0,374.52,375.03,373.42,373.81,36377.0
2023-05-16 14:00:00,374.0,375.8,373.33,375.48,31490.0,374.0,375.8,373.33,375.48,31490.0
2023-05-16 15:00:00,375.42,377.0,375.08,375.14,126043.0,375.42,377.0,375.08,375.14,126043.0
2023-05-17 09:30:00,376.93,379.91,374.81,374.81,36726.0,376.93,379.91,374.81,374.81,36726.0
2023-05-17 10:00:00,374.63,376.74,374.2,376.74,41466.0,374.63,376.74,374.2,376.74,41466.0
2023-05-17 11:00:00,376.89,377.21,375.44,376.12,43914.0,376.89,377.21,375.44,376.12,43914.0
2023-05-17 12:00:00,376.21,378.85,375.91,378.56,22733.0,376.21,378.85,375.91,378.56,22733.0
2023-05-17 13:00:00,378.56,379.93,378.56,379.9,44312.0,378.56,379.93,378.56,379.9,44312.0
2023-05-17 14:00:00,379.9,380.06,377.47,377.48,79765.0,379.9,380.06,377.47,377.48,79765.0
2023-05-17 15:00:00,377.51,378.4,376.84,377.11,220727.0,377.51,378.4,376.84,377.11,220727.0
2023-05-18 09:30:00,387.5,404.3,386.5,404.06,212325.0,387.5,404.3,386.5,404.06,212325.0
2023-05-18 10:00:00,404.03,406.49,400.64,406.49,176949.0,404.03,406.49,400.64,406.49,176949.0
2023-05-18 11:00:00,406.8,409.69,405.93,409.51,116439.0,406.8,409.69,405.93,409.51,116439.0
2023-05-18 12:00:00,409.68,410.91,406.54,410.2,95267.0,409.68,410.91,406.54,410.2,95267.0
2023-05-18 13:00:00,410.28,410.82,407.12,407.48,80743.0,410.28,410.82,407.12,407.48,80743.0
2023-05-18 14:00:00,407.46,407.52,405.09,406.82,80447.0,407.46,407.52,405.09,406.82,80447.0
2023-05-18 15:00:00,406.81,409.83,406.37,409.78,215392.0,406.81,409.83,406.37,409.78,215392.0
2023-05-19 09:30:00,413.03,418.4,412.3,415.04,129234.0,413.03,418.4,412.3,415.04,129234.0
2023-05-19 10:00:00,415.36,415.36,410.94,411.99,88386.0,415.36,415.36,410.94,411.99,88386.0
2023-05-19 11:00:00,411.92,411.92,408.85,410.3,74953.0,411.92,411.92,408.85,410.3,74953.0
2023-05-19 12:00:00,410.5,410.64,407.47,409.05,47027.0,410.5,410.64,407.47,409.05,47027.0
2023-05-19 13:00:00,409.04,409.99,408.87,409.31,36270.0,409.04,409.99,408.87,409.31,36270.0
2023-05-19 14:00:00,409.42,411.1,409.21,410.28,53172.0,409.42,411.1,409.21,410.28,53172.0
2023-05-19 15:00:00,410.46,410.77,408.2,408.5,194365.0,410.46,410.77,408.2,408.5,194365.0
2023-05-22 09:30:00,405.76,408.11,403.0,405.71,57278.0,405.76,408.11,403.0,405.71,57278.0
2023-05-22 10:00:00,405.61,406.09,402.98,404.06,108606.0,405.61,406.09,402.98,404.06,108606.0
2023-05-22 11:00:00,404.06,404.36,398.63,401.08,151962.0,404.06,404.36,398.63,401.08,151962.0
2023-05-22 12:00:00,401.27,402.8,398.74,400.82,38596.0,401.27,402.8,398.74,400.82,38596.0
2023-05-22 13:00:00,400.64,400.8,398.67,398.68,33922.0,400.64,400.8,398.67,398.68,33922.0
2023-05-22 14:00:00,398.62,401.34,398.4,400.59,60654.0,398.62,401.34,398.4,400.59,60654.0
2023-05-22 15:00:00,400.49,402.07,400.44,401.76,113188.0,400.49,402.07,400.44,401.76,113188.0
2023-05-23 09:30:00,399.61,399.68,395.54,396.3,33842.0,399.61,399.68,395.54,396.3,33842.0
2023-05-23 10:00:00,396.16,397.5,395.76,396.24,53991.0,396.16,397.5,395.76,396.24,53991.0
2023-05-23 11:00:00,396.09,396.36,394.09,394.67,73735.0,396.09,396.36,394.09,394.67,73735.0
2023-05-23 12:00:00,394.81,394.96,392.0,393.75,31545.0,394.81,394.96,392.0,393.75,31545.0
2023-05-23 13:00:00,393.94,395.54,393.73,394.83,29020.0,393.94,395.54,393.73,394.83,29020.0
2023-05-23 14:00:00,394.83,395.33,392.03,393.48,37483.0,394.83,395.33,392.03,393.48,37483.0
2023-05-23 15:00:00,393.56,394.03,392.79,393.1,103923.0,393.56,394.03,392.79,393.1,103923.0
2023-05-24 09:30:00,390.58,393.14,390.2,392.77,29953.0,390.58,393.14,390.2,392.77,29953.0
2023-05-24 10:00:00,392.51,393.32,390.99,392.29,32455.0,392.51,393.32,390.99,392.29,32455.0
2023-05-24 11:00:00,392.34,394.57,391.41,394.0,76209.0,392.34,394.57,391.41,394.0,76209.0
2023-05-24 12:00:00,394.11,395.74,393.37,395.23,48219.0,394.11,395.74,393.37,395.23,48219.0
2023-05-24 13:00:00,395.4,397.53,394.38,397.51,37947.0,395.4,397.53,394.38,397.51,37947.0
2023-05-24 14:00:00,398.0,398.0,394.4,394.84,46680.0,398.0,398.0,394.4,394.84,46680.0
2023-05-24 15:00:00,394.64,397.94,394.64,395.45,99749.0,394.64,397.94,394.64,395.45,99749.0
2023-05-25 09:30:00,410.03,430.84,409.83,429.49,371024.0,410.03,430.84,409.83,429.49,371024.0
2023-05-25 10:00:00,429.64,431.74,426.24,431.74,172971.0,429.64,431.74,426.24,431.74,172971.0
2023-05-25 11:00:00,431.98,438.15,431.51,437.25,191208.0,431.98,438.15,431.51,437.25,191208.0
2023-05-25 12:00:00,437.38,440.64,436.77,439.17,112373.0,437.38,440.64,436.77,439.17,112373.0
2023-05-25 13:00:00,439.32,440.44,435.9,436.51,152499.0,439.32,440.44,435.9,436.51,152499.0
2023-05-25 14:00:00,436.53,440.1,434.51,434.79,175924.0,436.53,440.1,434.51,434.79,175924.0
2023-05-25 15:00:00,434.96,436.89,433.38,434.25,281825.0,434.96,436.89,433.38,434.25,281825.0
2023-05-26 09:30:00,434.3,441.98,434.3,441.05,120050.0,434.3,441.98,434.3,441.05,120050.0
2023-05-26 10:00:00,441.04,450.0,439.66,448.53,231015.0,441.04,450.0,439.66,448.53,231015.0
2023-05-26 11:00:00,448.53,449.11,445.4,445.41,117933.0,448.53,449.11,445.4,445.41,117933.0
2023-05-26 12:00:00,445.46,447.79,445.27,446.29,49104.0,445.46,447.79,445.27,446.29,49104.0
2023-05-26 13:00:00,446.26,447.38,445.29,446.17,53828.0,446.26,447.38,445.29,446.17,53828.0
2023-05-26 14:00:00,446.19,446.55,445.25,445.56,62604.0,446.19,446.55,445.25,445.56,62604.0
2023-05-26 15:00:00,445.68,446.51,444.0,444.88,380979.0,445.68,446.51,444.0,444.88,380979.0
2023-05-30 09:30:00,454.17,468.03,452.0,459.67,438260.0,454.17,468.03,452.0,459.67,438260.0
2023-05-30 10:00:00,458.86,463.87,456.04,462.11,234024.0,458.86,463.87,456.04,462.11,234024.0
2023-05-30 11:00:00,462.34,463.67,460.57,462.05,133111.0,462.34,463.67,460.57,462.05,133111.0
2023-05-30 12:00:00,461.9,462.29,459.47,462.14,101473.0,461.9,462.29,459.47,462.14,101473.0
2023-05-30 13:00:00,462.15,462.72,460.65,461.62,75316.0,462.15,462.72,460.65,461.62,75316.0
2023-05-30 14:00:00,461.62,465.34,458.67,464.6,103238.0,461.62,465.34,458.67,464.6,103238.0
2023-05-30 15:00:00,464.6,466.03,463.95,465.17,347518.0,464.6,466.03,463.95,465.17,347518.0
2023-05-31 09:30:00,460.45,461.85,453.03,460.34,107668.0,460.45,461.85,453.03,460.34,107668.0
2023-05-31 10:00:00,460.56,462.34,455.02,458.3,118160.0,460.56,462.34,455.02,458.3,118160.0
2023-05-31 11:00:00,458.52,458.76,454.69,456.64,125571.0,458.52,458.76,454.69,456.64,125571.0
2023-05-31 12:00:00,456.6,458.0,455.42,457.39,84054.0,456.6,458.0,455.42,457.39,84054.0
2023-05-31 13:00:00,457.23,458.87,456.32,457.38,64554.0,457.23,458.87,456.32,457.38,64554.0
2023-05-31 14:00:00,457.3,457.32,452.78,453.62,75797.0,457.3,457.32,452.78,453.62,75797.0
2023-05-31 15:00:00,453.58,457.45,451.1,455.11,261914.0,453.58,457.45,451.1,455.11,261914.0
2023-06-01 09:30:00,446.53,452.7,445.84,451.78,81750.0,446.53,452.7,445.84,451.78,81750.0
2023-06-01 10:00:00,451.77,452.24,447.82,450.9,53781.0,451.77,452.24,447.82,450.9,53781.0
2023-06-01 11:00:00,450.94,456.1,450.19,455.73,61623.0,450.94,456.1,450.19,455.73,61623.0
2023-06-01 12:00:00,456.2,456.94,454.8,455.73,57091.0,456.2,456.94,454.8,455.73,57091.0
2023-06-01 13:00:00,455.81,458.46,455.81,457.95,57436.0,455.81,458.46,455.81,457.95,57436.0
2023-06-01 14:00:00,457.7,460.87,457.7,459.61,64295.0,457.7,460.87,457.7,459.61,64295.0
2023-06-01 15:00:00,459.56,460.42,453.85,454.54,246907.0,459.56,460.42,453.85,454.54,246907.0
2023-06-02 09:30:00,455.44,457.85,448.7,449.71,91606.0,455.44,457.85,448.7,449.71,91606.0
2023-06-02 10:00:00,449.31,452.32,447.56,451.53,108900.0,449.31,452.32,447.56,451.53,108900.0
2023-06-02 11:00:00,451.72,452.72,449.82,452.61,31472.0,451.72,452.72,449.82,452.61,31472.0
2023-06-02 12:00:00,452.61,453.27,451.29,452.46,25196.0,452.61,453.27,451.29,452.46,25196.0
2023-06-02 13:00:00,452.46,453.41,450.0,450.75,66020.0,452.46,453.41,450.0,450.75,66020.0
2023-06-02 14:00:00,450.73,450.82,448.13,449.81,67946.0,450.73,450.82,448.13,449.81,67946.0
2023-06-02 15:00:00,449.86,451.45,448.54,449.42,101764.0,449.86,451.45,448.54,449.42,101764.0
2023-06-05 09:30:00,448.23,449.31,445.1,445.38,65726.0,448.23,449.31,445.1,445.38,65726.0
2023-06-05 10:00:00,445.89,451.08,445.64,451.07,46147.0,445.89,451.08,445.64,451.07,46147.0
2023-06-05 11:00:00,451.28,452.81,450.41,451.49,40981.0,451.28,452.81,450.41,451.49,40981.0
2023-06-05 12:00:00,451.62,453.96,451.24,453.27,37696.0,451.62,453.96,451.24,453.27,37696.0
2023-06-05 13:00:00,453.23,454.09,450.69,451.99,39644.0,453.23,454.09,450.69,451.99,39644.0
2023-06-05 14:00:00,451.97,452.54,448.95,450.55,43395.0,451.97,452.54,448.95,450.55,43395.0
2023-06-05 15:00:00,450.83,451.04,448.5,450.09,77077.0,450.83,451.04,448.5,450.09,77077.0
2023-06-06 09:30:00,448.25,450.88,446.92,450.73,45375.0,448.25,450.88,446.92,450.73,45375.0
2023-06-06 10:00:00,450.66,450.66,443.55,446.72,109272.0,450.66,450.66,443.55,446.72,109272.0
2023-06-06 11:00:00,446.72,447.8,444.16,446.81,85882.0,446.72,447.8,444.16,446.81,85882.0
2023-06-06 12:00:00,446.98,447.56,443.46,443.67,36433.0,446.98,447.56,443.46,443.67,36433.0
2023-06-06 13:00:00,443.73,445.4,443.11,444.43,52404.0,443.73,445.4,443.11,444.43,52404.0
2023-06-06 14:00:00,444.3,444.62,442.74,444.19,54356.0,444.3,444.62,442.74,444.19,54356.0
2023-06-06 15:00:00,444.18,445.73,443.28,443.91,127367.0,444.18,445.73,443.28,443.91,127367.0
2023-06-07 09:30:00,443.16,446.21,441.66,443.75,48989.0,443.16,446.21,441.66,443.75,48989.0
2023-06-07 10:00:00,443.21,443.55,438.47,439.01,69271.0,443.21,443.55,438.47,439.01,69271.0
2023-06-07 11:00:00,438.97,440.38,436.43,436.62,46518.0,438.97,440.38,436.43,436.62,46518.0
2023-06-07 12:00:00,436.63,437.48,433.76,435.24,60975.0,436.63,437.48,433.76,435.24,60975.0
2023-06-07 13:00:00,435.12,437.53,434.44,437.5,80726.0,435.12,437.53,434.44,437.5,80726.0
2023-06-07 14:00:00,437.5,438.37,435.89,437.04,36728.0,437.5,438.37,435.89,437.04,36728.0
2023-06-07 15:00:00,437.07,437.75,434.3,435.45,103265.0,437.07,437.75,434.3,435.45,103265.0
2023-06-08 09:30:00,435.98,439.53,433.24,438.05,38904.0,435.98,439.53,433.24,438.05,38904.0
2023-06-08 10:00:00,438.13,440.49,436.77,438.21,76747.0,438.13,440.49,436.77,438.21,76747.0
2023-06-08 11:00:00,438.33,440.38,437.58,439.99,39150.0,438.33,440.38,437.58,439.99,39150.0
2023-06-08 12:00:00,439.71,439.88,437.43,438.44,31088.0,439.71,439.88,437.43,438.44,31088.0
2023-06-08 13:00:00,438.15,438.91,435.52,436.29,33827.0,438.15,438.91,435.52,436.29,33827.0
2023-06-08 14:00:00,436.34,437.9,436.01,437.69,26727.0,436.34,437.9,436.01,437.69,26727.0
2023-06-08 15:00:00,437.72,438.7,436.94,437.73,64917.0,437.72,438.7,436.94,437.73,64917.0
2023-06-09 09:30:00,440.35,447.43,440.35,445.7,84332.0,440.35,447.43,440.35,445.7,84332.0
2023-06-09 10:00:00,445.81,445.92,440.95,441.92,66523.0,445.81,445.92,440.95,441.92,66523.0
2023-06-09 11:00:00,442.01,442.88,438.85,439.24,24643.0,442.01,442.88,438.85,439.24,24643.0
2023-06-09 12:00:00,439.09,439.57,437.76,439.0,15299.0,439.09,439.57,437.76,439.0,15299.0
2023-06-09 13:00:00,438.93,440.86,438.64,440.65,37957.0,438.93,440.86,438.64,440.65,37957.0
2023-06-09 14:00:00,440.72,440.78,439.38,440.39,36944.0,440.72,440.78,439.38,440.39,36944.0
2023-06-09 15:00:00,440.28,440.83,438.1,438.86,78820.0,440.28,440.83,438.1,438.86,78820.0
2023-06-12 09:30:00,441.56,442.86,438.71,439.12,39256.0,441.56,442.86,438.71,439.12,39256.0
2023-06-12 10:00:00,439.43,441.54,437.75,440.0,53371.0,439.43,441.54,437.75,440.0,53371.0
2023-06-12 11:00:00,440.21,444.11,439.7,443.47,43727.0,440.21,444.11,439.7,443.47,43727.0
2023-06-12 12:00:00,443.32,443.75,441.91,442.73,31112.0,443.32,443.75,441.91,442.73,31112.0
2023-06-12 13:00:00,442.92,444.87,442.74,444.51,21365.0,442.92,444.87,442.74,444.51,21365.0
2023-06-12 14:00:00,444.39,444.99,443.66,444.99,16650.0,444.39,444.99,443.66,444.99,16650.0
2023-06-12 15:00:00,444.79,446.62,444.27,446.09,95370.0,444.79,446.62,444.27,446.09,95370.0
2023-06-13 09:30:00,448.75,451.95,443.34,443.38,64612.0,448.75,451.95,443.34,443.38,64612.0
2023-06-13 10:00:00,443.95,445.75,442.09,445.21,41926.0,443.95,445.75,442.09,445.21,41926.0
2023-06-13 11:00:00,444.93,447.52,444.21,446.81,56211.0,444.93,447.52,444.21,446.81,56211.0
2023-06-13 12:00:00,446.8,449.61,446.27,449.61,37161.0,446.8,449.61,446.27,449.61,37161.0
2023-06-13 13:00:00,449.28,449.7,448.3,448.52,32578.0,449.28,449.7,448.3,448.52,32578.0
2023-06-13 14:00:00,448.39,448.7,445.67,447.62,32066.0,448.39,448.7,445.67,447.62,32066.0
2023-06-13 15:00:00,447.83,450.15,447.42,449.84,100674.0,447.83,450.15,447.42,449.84,100674.0
2023-06-14 09:30:00,446.63,451.49,446.63,448.5,36859.0,446.63,451.49,446.63,448.5,36859.0
2023-06-14 10:00:00,448.78,450.23,446.86,446.99,45832.0,448.78,450.23,446.86,446.99,45832.0
2023-06-14 11:00:00,446.95,449.24,446.33,447.11,30389.0,446.95,449.24,446.33,447.11,30389.0
2023-06-14 12:00:00,446.95,446.97,445.19,446.26,51330.0,446.95,446.97,445.19,446.26,51330.0
2023-06-14 13:00:00,446.03,446.29,444.16,444.61,54471.0,446.03,446.29,444.16,444.61,54471.0
2023-06-14 14:00:00,444.23,444.28,440.85,443.14,110055.0,444.23,444.28,440.85,443.14,110055.0
2023-06-14 15:00:00,443.17,446.29,442.34,445.78,167640.0,443.17,446.29,442.34,445.78,167640.0
2023-06-15 09:30:00,443.45,445.25,441.85,442.43,40791.0,443.45,445.25,441.85,442.43,40791.0
2023-06-15 10:00:00,442.52,444.15,442.08,443.36,41172.0,442.52,444.15,442.08,443.36,41172.0
2023-06-15 11:00:00,443.25,444.59,442.89,444.22,44967.0,443.25,444.59,442.89,444.22,44967.0
2023-06-15 12:00:00,444.3,446.18,444.24,444.69,32212.0,444.3,446.18,444.24,444.69,32212.0
2023-06-15 13:00:00,445.0,446.65,444.26,446.65,21423.0,445.0,446.65,444.26,446.65,21423.0
2023-06-15 14:00:00,446.78,448.61,445.2,448.47,33597.0,446.78,448.61,445.2,448.47,33597.0
2023-06-15 15:00:00,448.51,449.2,445.8,446.37,148366.0,448.51,449.2,445.8,446.37,148366.0
2023-06-16 09:30:00,448.74,449.88,438.92,439.12,300774.0,448.74,449.88,438.92,439.12,300774.0
2023-06-16 10:00:00,439.88,443.82,438.54,443.82,165121.0,439.88,443.82,438.54,443.82,165121.0
2023-06-16 11:00:00,443.36,445.73,440.61,442.96,63524.0,443.36,445.73,440.61,442.96,63524.0
2023-06-16 12:00:00,443.24,444.46,441.99,444.28,56075.0,443.24,444.46,441.99,444.28,56075.0
2023-06-16 13:00:00,444.3,444.71,442.76,444.6,43564.0,444.3,444.71,442.76,444.6,43564.0
2023-06-16 14:00:00,444.7,445.17,441.48,441.53,44315.0,444.7,445.17,441.48,441.53,44315.0
2023-06-16 15:00:00,441.6,441.99,440.0,441.19,127879.0,441.6,441.99,440.0,441.19,127879.0
2023-06-20 09:30:00,437.34,441.33,436.09,436.16,65238.0,437.34,441.33,436.09,436.16,65238.0
2023-06-20 10:00:00,436.61,437.39,431.54,432.65,86358.0,436.61,437.39,431.54,432.65,86358.0
2023-06-20 11:00:00,432.66,435.3,432.1,434.69,33001.0,432.66,435.3,432.1,434.69,33001.0
2023-06-20 12:00:00,434.41,436.84,434.18,436.72,19898.0,434.41,436.84,434.18,436.72,19898.0
2023-06-20 13:00:00,436.51,437.66,435.77,435.95,18814.0,436.51,437.66,435.77,435.95,18814.0
2023-06-20 14:00:00,435.97,436.31,433.84,434.0,42620.0,435.97,436.31,433.84,434.0,42620.0
2023-06-20 15:00:00,434.04,435.68,432.85,435.5,225018.0,434.04,435.68,432.85,435.5,225018.0
2023-06-21 09:30:00,434.93,437.95,431.64,432.0,62958.0,434.93,437.95,431.64,432.0,62958.0
2023-06-21 10:00:00,432.0,432.75,426.96,427.65,62033.0,432.0,432.75,426.96,427.65,62033.0
2023-06-21 11:00:00,427.87,428.47,424.89,425.93,55175.0,427.87,428.47,424.89,425.93,55175.0
2023-06-21 12:00:00,426.11,428.28,425.92,427.92,31245.0,426.11,428.28,425.92,427.92,31245.0
2023-06-21 13:00:00,427.64,428.0,426.06,427.73,49293.0,427.64,428.0,426.06,427.73,49293.0
2023-06-21 14:00:00,427.73,428.47,426.55,428.31,42824.0,427.73,428.47,426.55,428.31,42824.0
2023-06-21 15:00:00,428.18,428.73,425.9,426.37,123419.0,428.18,428.73,425.9,426.37,123419.0
2023-06-22 09:30:00,423.78,425.5,417.81,423.74,115934.0,423.78,425.5,417.81,423.74,115934.0
2023-06-22 10:00:00,424.09,427.85,423.27,425.51,95336.0,424.09,427.85,423.27,425.51,95336.0
2023-06-22 11:00:00,425.64,426.48,422.96,425.8,40798.0,425.64,426.48,422.96,425.8,40798.0
2023-06-22 12:00:00,425.7,425.7,423.97,424.33,33765.0,425.7,425.7,423.97,424.33,33765.0
2023-06-22 13:00:00,424.27,424.27,422.54,423.96,35435.0,424.27,424.27,422.54,423.96,35435.0
2023-06-22 14:00:00,423.99,424.83,423.1,424.59,35466.0,423.99,424.83,423.1,424.59,35466.0
2023-06-22 15:00:00,424.63,426.16,423.36,425.96,103167.0,424.63,426.16,423.36,425.96,103167.0
2023-06-23 09:30:00,422.74,422.74,417.77,420.18,59408.0,422.74,422.74,417.77,420.18,59408.0
2023-06-23 10:00:00,420.38,422.77,419.77,421.02,88012.0,420.38,422.77,419.77,421.02,88012.0
2023-06-23 11:00:00,421.01,422.33,420.01,421.21,113364.0,421.01,422.33,420.01,421.21,113364.0
2023-06-23 12:00:00,421.09,423.84,421.0,423.68,43763.0,421.09,423.84,421.0,423.68,43763.0
2023-06-23 13:00:00,423.94,424.57,422.16,422.55,100163.0,423.94,424.57,422.16,422.55,100163.0
2023-06-23 14:00:00,422.55,422.81,419.6,419.91,78588.0,422.55,422.81,419.6,419.91,78588.0
2023-06-23 15:00:00,419.51,422.54,418.0,419.29,427219.0,419.51,422.54,418.0,419.29,427219.0
2023-06-26 09:30:00,420.65,424.34,419.15,424.12,25385.0,420.65,424.34,419.15,424.12,25385.0
2023-06-26 10:00:00,423.99,425.5,423.21,425.07,35182.0,423.99,425.5,423.21,425.07,35182.0
2023-06-26 11:00:00,425.02,425.02,420.56,422.1,36151.0,425.02,425.02,420.56,422.1,36151.0
2023-06-26 12:00:00,421.97,422.12,419.23,421.18,32033.0,421.97,422.12,419.23,421.18,32033.0
2023-06-26 13:00:00,421.16,421.34,419.25,419.52,28608.0,421.16,421.34,419.25,419.52,28608.0
2023-06-26 14:00:00,419.59,419.86,418.26,418.75,20664.0,419.59,419.86,418.26,418.75,20664.0
2023-06-26 15:00:00,418.59,419.46,417.04,417.28,126088.0,418.59,419.46,417.04,417.28,126088.0
2023-06-27 09:30:00,420.97,422.24,418.1,420.7,31578.0,420.97,422.24,418.1,420.7,31578.0
2023-06-27 10:00:00,420.54,420.92,417.48,418.27,38086.0,420.54,420.92,417.48,418.27,38086.0
2023-06-27 11:00:00,418.19,421.39,416.87,421.38,22082.0,418.19,421.39,416.87,421.38,22082.0
2023-06-27 12:00:00,421.51,423.96,421.11,423.4,27838.0,421.51,423.96,421.11,423.4,27838.0
2023-06-27 13:00:00,423.03,425.09,422.43,425.02,24095.0,423.03,425.09,422.43,425.02,24095.0
2023-06-27 14:00:00,424.97,426.34,424.48,425.98,33122.0,424.97,426.34,424.48,425.98,33122.0
2023-06-27 15:00:00,425.98,429.13,425.98,426.94,147385.0,425.98,429.13,425.98,426.94,147385.0
2023-06-28 09:30:00,424.58,428.86,423.15,426.49,66571.0,424.58,428.86,423.15,426.49,66571.0
2023-06-28 10:00:00,426.04,429.61,424.88,428.71,52760.0,426.04,429.61,424.88,428.71,52760.0
2023-06-28 11:00:00,428.99,429.25,425.86,427.61,22820.0,428.99,429.25,425.86,427.61,22820.0
2023-06-28 12:00:00,427.55,429.2,424.7,425.48,32329.0,427.55,429.2,424.7,425.48,32329.0
2023-06-28 13:00:00,425.25,426.43,424.59,425.69,19139.0,425.25,426.43,424.59,425.69,19139.0
2023-06-28 14:00:00,426.02,427.5,425.88,426.74,29699.0,426.02,427.5,425.88,426.74,29699.0
2023-06-28 15:00:00,426.68,427.63,424.99,427.39,79224.0,426.68,427.63,424.99,427.39,79224.0
2023-06-29 09:30:00,429.63,430.38,425.14,428.89,32152.0,429.63,430.38,425.14,428.89,32152.0
2023-06-29 10:00:00,428.35,429.44,426.13,428.05,29187.0,428.35,429.44,426.13,428.05,29187.0
2023-06-29 11:00:00,427.91,430.87,426.95,429.72,21274.0,427.91,430.87,426.95,429.72,21274.0
2023-06-29 12:00:00,429.96,430.24,428.6,429.05,12476.0,429.96,430.24,428.6,429.05,12476.0
2023-06-29 13:00:00,429.09,429.68,427.46,427.63,15753.0,429.09,429.68,427.46,427.63,15753.0
2023-06-29 14:00:00,427.24,427.92,426.09,426.87,26547.0,427.24,427.92,426.09,426.87,26547.0
2023-06-29 15:00:00,426.9,428.25,426.21,427.94,58717.0,426.9,428.25,426.21,427.94,58717.0
2023-06-30 09:30:00,431.95,436.38,431.03,434.87,41198.0,431.95,436.38,431.03,434.87,41198.0
2023-06-30 10:00:00,435.43,437.0,432.88,436.13,40255.0,435.43,437.0,432.88,436.13,40255.0
2023-06-30 11:00:00,436.17,437.6,435.6,436.43,50897.0,436.17,437.6,435.6,436.43,50897.0
2023-06-30 12:00:00,436.73,438.35,436.53,438.0,33896.0,436.73,438.35,436.53,438.0,33896.0
2023-06-30 13:00:00,438.08,438.35,436.7,437.72,33867.0,438.08,438.35,436.7,437.72,33867.0
2023-06-30 14:00:00,437.68,437.97,436.3,437.26,54127.0,437.68,437.97,436.3,437.26,54127.0
2023-06-30 15:00:00,437.25,437.7,435.27,435.64,152296.0,437.25,437.7,435.27,435.64,152296.0
2023-07-03 09:30:00,431.52,436.51,429.62,434.91,81887.0,431.52,436.51,429.62,434.91,81887.0
2023-07-03 10:00:00,434.1,436.23,431.43,432.37,45396.0,434.1,436.23,431.43,432.37,45396.0
2023-07-03 11:00:00,432.52,432.76,429.73,431.86,30132.0,432.52,432.76,429.73,431.86,30132.0
2023-07-03 12:00:00,432.01,434.8,431.97,434.03,76883.0,432.01,434.8,431.97,434.03,76883.0
2023-07-05 09:30:00,431.51,437.57,431.47,434.78,63706.0,431.51,437.57,431.47,434.78,63706.0
2023-07-05 10:00:00,435.01,436.02,432.86,433.35,48688.0,435.01,436.02,432.86,433.35,48688.0
2023-07-05 11:00:00,433.45,433.78,432.02,432.49,30982.0,433.45,433.78,432.02,432.49,30982.0
2023-07-05 12:00:00,432.4,433.58,432.36,433.05,15887.0,432.4,433.58,432.36,433.05,15887.0
2023-07-05 13:00:00,432.78,433.95,432.57,433.2,16182.0,432.78,433.95,432.57,433.2,16182.0
2023-07-05 14:00:00,433.53,433.71,431.81,432.85,21831.0,433.53,433.71,431.81,432.85,21831.0
2023-07-05 15:00:00,433.03,434.04,432.5,432.52,94079.0,433.03,434.04,432.5,432.52,94079.0
2023-07-06 09:30:00,426.97,430.12,425.7,427.73,37483.0,426.97,430.12,425.7,427.73,37483.0
2023-07-06 10:00:00,428.35,429.33,425.41,427.28,68427.0,428.35,429.33,425.41,427.28,68427.0
2023-07-06 11:00:00,426.78,430.0,426.78,428.55,60945.0,426.78,430.0,426.78,428.55,60945.0
2023-07-06 12:00:00,428.53,430.91,428.52,429.99,21984.0,428.53,430.91,428.52,429.99,21984.0
2023-07-06 13:00:00,429.67,430.6,428.82,430.41,22154.0,429.67,430.6,428.82,430.41,22154.0
2023-07-06 14:00:00,430.39,431.35,428.71,431.22,37794.0,430.39,431.35,428.71,431.22,37794.0
2023-07-06 15:00:00,431.31,432.66,430.43,431.12,164958.0,431.31,432.66,430.43,431.12,164958.0
2023-07-07 09:30:00,430.04,432.41,426.9,431.03,34360.0,430.04,432.41,426.9,431.03,34360.0
2023-07-07 10:00:00,430.99,431.74,426.49,428.02,69014.0,430.99,431.74,426.49,428.02,69014.0
2023-07-07 11:00:00,428.17,430.21,428.01,430.21,20750.0,428.17,430.21,428.01,430.21,20750.0
2023-07-07 12:00:00,430.27,434.89,430.27,434.89,67348.0,430.27,434.89,430.27,434.89,67348.0
2023-07-07 13:00:00,434.63,434.9,433.62,433.94,68505.0,434.63,434.9,433.62,433.94,68505.0
2023-07-07 14:00:00,433.84,434.33,433.25,434.08,73132.0,433.84,434.33,433.25,434.08,73132.0
2023-07-07 15:00:00,434.1,434.84,430.91,431.43,197871.0,434.1,434.84,430.91,431.43,197871.0
2023-07-10 09:30:00,432.19,443.73,432.02,439.17,104076.0,432.19,443.73,432.02,439.17,104076.0
2023-07-10 10:00:00,439.42,443.25,439.42,442.66,141824.0,439.42,443.25,439.42,442.66,141824.0
2023-07-10 11:00:00,442.79,447.01,442.43,444.95,113036.0,442.79,447.01,442.43,444.95,113036.0
2023-07-10 12:00:00,444.96,446.53,443.37,445.79,77606.0,444.96,446.53,443.37,445.79,77606.0
2023-07-10 13:00:00,445.86,445.97,443.31,444.48,47100.0,445.86,445.97,443.31,444.48,47100.0
2023-07-10 14:00:00,444.48,445.96,443.87,445.84,35372.0,444.48,445.96,443.87,445.84,35372.0
2023-07-10 15:00:00,446.09,446.36,444.88,445.78,144940.0,446.09,446.36,444.88,445.78,144940.0
2023-07-11 09:30:00,446.17,446.17,439.19,441.34,30059.0,446.17,446.17,439.19,441.34,30059.0
2023-07-11 10:00:00,441.61,441.63,434.13,435.62,89988.0,441.61,441.63,434.13,435.62,89988.0
2023-07-11 11:00:00,435.54,438.68,434.8,438.68,56718.0,435.54,438.68,434.8,438.68,56718.0
2023-07-11 12:00:00,438.9,439.57,434.77,435.49,79033.0,438.9,439.57,434.77,435.49,79033.0
2023-07-11 13:00:00,435.68,436.79,435.34,436.66,32762.0,435.68,436.79,435.34,436.66,32762.0
2023-07-11 14:00:00,436.73,437.83,435.84,437.8,32202.0,436.73,437.83,435.84,437.8,32202.0
2023-07-11 15:00:00,437.66,439.51,437.54,438.69,122732.0,437.66,439.51,437.54,438.69,122732.0
2023-07-12 09:30:00,444.78,445.43,441.29,441.31,34986.0,444.78,445.43,441.29,441.31,34986.0
2023-07-12 10:00:00,441.14,443.46,440.46,442.04,52797.0,441.14,443.46,440.46,442.04,52797.0
2023-07-12 11:00:00,441.73,443.18,438.23,438.49,27470.0,441.73,443.18,438.23,438.49,27470.0
2023-07-12 12:00:00,439.37,440.19,438.37,439.21,53272.0,439.37,440.19,438.37,439.21,53272.0
2023-07-12 13:00:00,438.89,442.38,438.89,441.09,21057.0,438.89,442.38,438.89,441.09,21057.0
2023-07-12 14:00:00,441.24,442.59,441.07,441.58,38608.0,441.24,442.59,441.07,441.58,38608.0
2023-07-12 15:00:00,441.56,442.43,440.89,441.63,108188.0,441.56,442.43,440.89,441.63,108188.0
2023-07-13 09:30:00,448.32,450.71,445.64,450.13,84871.0,448.32,450.71,445.64,450.13,84871.0
2023-07-13 10:00:00,449.9,451.1,446.12,448.18,62190.0,449.9,451.1,446.12,448.18,62190.0
2023-07-13 11:00:00,448.14,448.4,446.91,447.21,29633.0,448.14,448.4,446.91,447.21,29633.0
2023-07-13 12:00:00,447.15,449.0,446.88,448.88,32326.0,447.15,449.0,446.88,448.88,32326.0
2023-07-13 13:00:00,448.88,448.94,447.7,448.0,20821.0,448.88,448.94,447.7,448.0,20821.0
2023-07-13 14:00:00,447.92,448.28,446.8,447.46,18666.0,447.92,448.28,446.8,447.46,18666.0
2023-07-13 15:00:00,447.48,450.27,447.44,448.76,79776.0,447.48,450.27,447.44,448.76,79776.0
2023-07-14 09:30:00,449.52,454.16,449.52,454.16,41017.0,449.52,454.16,449.52,454.16,41017.0
2023-07-14 10:00:00,454.36,457.21,453.51,455.15,66494.0,454.36,457.21,453.51,455.15,66494.0
2023-07-14 11:00:00,454.85,456.5,454.51,455.64,35619.0,454.85,456.5,454.51,455.64,35619.0
2023-07-14 12:00:00,455.49,455.51,453.61,454.59,47468.0,455.49,455.51,453.61,454.59,47468.0
2023-07-14 13:00:00,454.32,455.31,453.88,454.21,20887.0,454.32,455.31,453.88,454.21,20887.0
2023-07-14 14:00:00,454.32,455.13,453.88,454.0,40169.0,454.32,455.13,453.88,454.0,40169.0
2023-07-14 15:00:00,454.0,454.41,452.9,454.32,132759.0,454.0,454.41,452.9,454.32,132759.0
2023-07-17 09:30:00,454.29,456.31,453.22,456.31,29832.0,454.29,456.31,453.22,456.31,29832.0
2023-07-17 10:00:00,456.15,457.9,455.6,456.78,41874.0,456.15,457.9,455.6,456.78,41874.0
2023-07-17 11:00:00,457.0,460.24,456.73,460.0,30199.0,457.0,460.24,456.73,460.0,30199.0
2023-07-17 12:00:00,459.84,460.5,458.03,459.08,35652.0,459.84,460.5,458.03,459.08,35652.0
2023-07-17 13:00:00,459.08,459.34,457.81,459.22,31261.0,459.08,459.34,457.81,459.22,31261.0
2023-07-17 14:00:00,459.03,459.92,458.76,459.61,29573.0,459.03,459.92,458.76,459.61,29573.0
2023-07-17 15:00:00,459.85,462.85,459.85,461.18,80107.0,459.85,462.85,459.85,461.18,80107.0
2023-07-18 09:30:00,458.71,460.85,453.19,456.17,62750.0,458.71,460.85,453.19,456.17,62750.0
2023-07-18 10:00:00,456.22,457.64,453.81,456.99,63868.0,456.22,457.64,453.81,456.99,63868.0
2023-07-18 11:00:00,456.79,459.77,456.28,458.9,57458.0,456.79,459.77,456.28,458.9,57458.0
2023-07-18 12:00:00,458.83,460.03,457.46,459.82,20281.0,458.83,460.03,457.46,459.82,20281.0
2023-07-18 13:00:00,459.83,461.47,459.83,461.15,17420.0,459.83,461.47,459.83,461.15,17420.0
2023-07-18 14:00:00,461.14,462.88,461.08,462.47,34063.0,461.14,462.88,461.08,462.47,34063.0
2023-07-18 15:00:00,462.22,465.0,462.09,462.92,139036.0,462.22,465.0,462.09,462.92,139036.0
2023-07-19 09:30:00,464.72,465.67,461.03,461.81,25630.0,464.72,465.67,461.03,461.81,25630.0
2023-07-19 10:00:00,461.95,462.14,458.17,459.66,28341.0,461.95,462.14,458.17,459.66,28341.0
2023-07-19 11:00:00,459.55,461.71,459.14,459.17,38671.0,459.55,461.71,459.14,459.17,38671.0
2023-07-19 12:00:00,459.65,460.29,456.65,457.42,24682.0,459.65,460.29,456.65,457.42,24682.0
2023-07-19 13:00:00,457.46,458.59,455.76,458.26,28165.0,457.46,458.59,455.76,458.26,28165.0
2023-07-19 14:00:00,458.16,458.52,456.66,458.31,52773.0,458.16,458.52,456.66,458.31,52773.0
2023-07-19 15:00:00,458.67,459.26,456.47,457.33,63500.0,458.67,459.26,456.47,457.33,63500.0
2023-07-20 09:30:00,454.84,458.29,454.83,456.65,58706.0,454.84,458.29,454.83,456.65,58706.0
2023-07-20 10:00:00,456.85,457.82,452.03,453.72,38346.0,456.85,457.82,452.03,453.72,38346.0
2023-07-20 11:00:00,453.05,455.22,452.86,453.08,20599.0,453.05,455.22,452.86,453.08,20599.0
2023-07-20 12:00:00,453.22,454.53,452.71,453.94,52004.0,453.22,454.53,452.71,453.94,52004.0
2023-07-20 13:00:00,453.81,455.95,453.57,454.95,23065.0,453.81,455.95,453.57,454.95,23065.0
2023-07-20 14:00:00,454.63,454.91,452.67,453.05,40180.0,454.63,454.91,452.67,453.05,40180.0
2023-07-20 15:00:00,453.03,453.52,450.69,451.7,90577.0,453.03,453.52,450.69,451.7,90577.0
2023-07-21 09:30:00,454.79,458.3,452.36,453.1,85810.0,454.79,458.3,452.36,453.1,85810.0
2023-07-21 10:00:00,452.29,454.99,450.99,452.37,43498.0,452.29,454.99,450.99,452.37,43498.0
2023-07-21 11:00:00,452.45,455.63,452.23,455.63,34151.0,452.45,455.63,452.23,455.63,34151.0
2023-07-21 12:00:00,455.39,456.87,455.06,455.59,30893.0,455.39,456.87,455.06,455.59,30893.0
2023-07-21 13:00:00,455.65,456.77,455.03,456.71,32356.0,455.65,456.77,455.03,456.71,32356.0
2023-07-21 14:00:00,456.52,456.73,454.33,454.55,41135.0,456.52,456.73,454.33,454.55,41135.0
2023-07-21 15:00:00,454.33,456.61,453.22,453.89,143135.0,454.33,456.61,453.22,453.89,143135.0
2023-07-24 09:30:00,454.0,455.0,449.72,450.25,49619.0,454.0,455.0,449.72,450.25,49619.0
2023-07-24 10:00:00,450.41,451.55,447.32,450.4,47294.0,450.41,451.55,447.32,450.4,47294.0
2023-07-24 11:00:00,450.46,451.37,448.48,449.83,21041.0,450.46,451.37,448.48,449.83,21041.0
2023-07-24 12:00:00,449.93,450.85,449.21,449.89,15478.0,449.93,450.85,449.21,449.89,15478.0
2023-07-24 13:00:00,449.58,451.32,449.2,450.89,16440.0,449.58,451.32,449.2,450.89,16440.0
2023-07-24 14:00:00,450.98,451.47,449.86,450.86,19218.0,450.98,451.47,449.86,450.86,19218.0
2023-07-24 15:00:00,450.93,451.54,449.89,450.55,114613.0,450.93,451.54,449.89,450.55,114613.0
2023-07-25 09:30:00,445.29,458.18,445.29,457.71,104639.0,445.29,458.18,445.29,457.71,104639.0
2023-07-25 10:00:00,457.5,460.01,455.56,456.59,87319.0,457.5,460.01,455.56,456.59,87319.0
2023-07-25 11:00:00,456.22,459.92,456.21,459.23,28202.0,456.22,459.92,456.21,459.23,28202.0
2023-07-25 12:00:00,459.13,460.0,458.07,459.94,17914.0,459.13,460.0,458.07,459.94,17914.0
2023-07-25 13:00:00,459.92,460.2,458.04,458.34,23848.0,459.92,460.2,458.04,458.34,23848.0
2023-07-25 14:00:00,458.32,460.03,458.11,458.37,21080.0,458.32,460.03,458.11,458.37,21080.0
2023-07-25 15:00:00,458.4,459.59,456.29,456.45,122868.0,458.4,459.59,456.29,456.45,122868.0
2023-07-26 09:30:00,455.76,455.76,450.6,451.62,23274.0,455.76,455.76,450.6,451.62,23274.0
2023-07-26 10:00:00,451.99,453.86,450.45,450.45,60200.0,451.99,453.86,450.45,450.45,60200.0
2023-07-26 11:00:00,450.42,451.59,449.11,449.79,45994.0,450.42,451.59,449.11,449.79,45994.0
2023-07-26 12:00:00,449.43,450.39,446.85,447.28,19355.0,449.43,450.39,446.85,447.28,19355.0
2023-07-26 13:00:00,447.3,448.14,447.3,447.97,12709.0,447.3,448.14,447.3,447.97,12709.0
2023-07-26 14:00:00,447.78,451.21,447.35,448.74,55322.0,447.78,451.21,447.35,448.74,55322.0
2023-07-26 15:00:00,448.75,449.36,445.42,449.34,73809.0,448.75,449.36,445.42,449.34,73809.0
2023-07-27 09:30:00,455.51,460.25,453.46,457.66,48163.0,455.51,460.25,453.46,457.66,48163.0
2023-07-27 10:00:00,458.03,458.13,453.27,453.73,46645.0,458.03,458.13,453.27,453.73,46645.0
2023-07-27 11:00:00,453.94,456.81,453.77,454.2,32125.0,453.94,456.81,453.77,454.2,32125.0
2023-07-27 12:00:00,453.95,458.48,453.95,456.8,73538.0,453.95,458.48,453.95,456.8,73538.0
2023-07-27 13:00:00,456.61,457.41,452.63,453.71,23572.0,456.61,457.41,452.63,453.71,23572.0
2023-07-27 14:00:00,453.57,454.14,448.35,448.35,19172.0,453.57,454.14,448.35,448.35,19172.0
2023-07-27 15:00:00,448.23,450.05,447.49,448.74,72235.0,448.23,450.05,447.49,448.74,72235.0
2023-07-28 09:30:00,455.59,456.13,452.29,454.63,26253.0,455.59,456.13,452.29,454.63,26253.0
2023-07-28 10:00:00,454.21,455.23,449.59,450.52,61170.0,454.21,455.23,449.59,450.52,61170.0
2023-07-28 11:00:00,450.92,452.43,449.77,451.91,37008.0,450.92,452.43,449.77,451.91,37008.0
2023-07-28 12:00:00,451.93,451.93,450.02,450.49,33322.0,451.93,451.93,450.02,450.49,33322.0
2023-07-28 13:00:00,450.36,450.73,448.46,450.29,29691.0,450.36,450.73,448.46,450.29,29691.0
2023-07-28 14:00:00,450.41,450.71,449.05,449.85,13242.0,450.41,450.71,449.05,449.85,13242.0
2023-07-28 15:00:00,449.88,451.98,449.77,450.9,84619.0,449.88,451.98,449.77,450.9,84619.0
2023-07-31 09:30:00,451.0,453.11,448.0,449.29,19755.0,451.0,453.11,448.0,449.29,19755.0
2023-07-31 10:00:00,449.31,450.58,447.76,449.38,30369.0,449.31,450.58,447.76,449.38,30369.0
2023-07-31 11:00:00,449.11,450.71,448.55,450.71,12464.0,449.11,450.71,448.55,450.71,12464.0
2023-07-31 12:00:00,450.86,452.34,450.45,452.06,23147.0,450.86,452.34,450.45,452.06,23147.0
2023-07-31 13:00:00,452.0,452.24,450.64,451.39,14688.0,452.0,452.24,450.64,451.39,14688.0
2023-07-31 14:00:00,451.65,452.06,449.91,451.17,26617.0,451.65,452.06,449.91,451.17,26617.0
2023-07-31 15:00:00,451.0,451.98,450.21,451.85,57079.0,451.0,451.98,450.21,451.85,57079.0
2023-08-01 09:30:00,448.74,449.01,444.31,447.0,36948.0,448.74,449.01,444.31,447.0,36948.0
2023-08-01 10:00:00,447.0,451.47,446.4,450.87,40029.0,447.0,451.47,446.4,450.87,40029.0
2023-08-01 11:00:00,451.32,452.72,450.47,452.5,11446.0,451.32,452.72,450.47,452.5,11446.0
2023-08-01 12:00:00,452.59,452.59,450.67,450.92,16497.0,452.59,452.59,450.67,450.92,16497.0
2023-08-01 13:00:00,451.31,452.14,450.21,452.0,31606.0,451.31,452.14,450.21,452.0,31606.0
2023-08-01 14:00:00,452.18,453.44,451.82,453.42,17937.0,452.18,453.44,451.82,453.42,17937.0
2023-08-01 15:00:00,453.51,454.56,452.83,453.52,88530.0,453.51,454.56,452.83,453.52,88530.0
2023-08-02 09:30:00,449.75,449.75,446.01,446.39,19734.0,449.75,449.75,446.01,446.39,19734.0
2023-08-02 10:00:00,447.14,447.29,441.5,443.34,58976.0,447.14,447.29,441.5,443.34,58976.0
2023-08-02 11:00:00,443.31,444.02,439.68,439.68,54391.0,443.31,444.02,439.68,439.68,54391.0
2023-08-02 12:00:00,439.8,441.88,439.08,441.25,59312.0,439.8,441.88,439.08,441.25,59312.0
2023-08-02 13:00:00,441.13,442.48,440.0,440.67,47671.0,441.13,442.48,440.0,440.67,47671.0
2023-08-02 14:00:00,440.6,442.16,440.31,441.43,27620.0,440.6,442.16,440.31,441.43,27620.0
2023-08-02 15:00:00,441.88,442.17,439.51,441.18,87298.0,441.88,442.17,439.51,441.18,87298.0
2023-08-03 09:30:00,436.9,441.52,436.7,440.12,34614.0,436.9,441.52,436.7,440.12,34614.0
2023-08-03 10:00:00,439.83,440.76,438.12,440.22,36119.0,439.83,440.76,438.12,440.22,36119.0
2023-08-03 11:00:00,440.44,441.73,439.6,440.01,30613.0,440.44,441.73,439.6,440.01,30613.0
2023-08-03 12:00:00,439.55,441.72,439.44,440.64,15823.0,439.55,441.72,439.44,440.64,15823.0
2023-08-03 13:00:00,440.49,441.47,440.12,440.13,14259.0,440.49,441.47,440.12,440.13,14259.0
2023-08-03 14:00:00,440.17,441.62,440.0,440.77,15094.0,440.17,441.62,440.0,440.77,15094.0
2023-08-03 15:00:00,440.67,440.99,439.79,440.09,69421.0,440.67,440.99,439.79,440.09,69421.0
2023-08-04 09:30:00,442.29,444.1,438.85,439.44,24309.0,442.29,444.1,438.85,439.44,24309.0
2023-08-04 10:00:00,439.5,444.35,437.21,443.7,44931.0,439.5,444.35,437.21,443.7,44931.0
2023-08-04 11:00:00,443.59,447.25,443.53,446.72,24883.0,443.59,447.25,443.53,446.72,24883.0
2023-08-04 12:00:00,446.69,449.35,446.09,449.13,35513.0,446.69,449.35,446.09,449.13,35513.0
2023-08-04 13:00:00,449.14,449.37,446.96,447.17,25479.0,449.14,449.37,446.96,447.17,25479.0
2023-08-04 14:00:00,446.97,447.08,443.18,443.97,40474.0,446.97,447.08,443.18,443.97,40474.0
2023-08-04 15:00:00,443.81,444.04,440.66,441.46,72242.0,443.81,444.04,440.66,441.46,72242.0
2023-08-07 09:30:00,445.37,448.97,444.21,445.67,15814.0,445.37,448.97,444.21,445.67,15814.0
2023-08-07 10:00:00,445.82,446.97,443.68,444.5,25248.0,445.82,446.97,443.68,444.5,25248.0
2023-08-07 11:00:00,444.19,444.4,441.86,443.4,23046.0,444.19,444.4,441.86,443.4,23046.0
2023-08-07 12:00:00,443.35,443.89,441.78,443.0,22033.0,443.35,443.89,441.78,443.0,22033.0
2023-08-07 13:00:00,442.82,443.16,441.74,442.8,24077.0,442.82,443.16,441.74,442.8,24077.0
2023-08-07 14:00:00,443.48,444.88,443.17,444.18,8150.0,443.48,444.88,443.17,444.18,8150.0
2023-08-07 15:00:00,444.74,444.85,443.31,443.81,48325.0,444.74,444.85,443.31,443.81,48325.0
2023-08-08 09:30:00,441.33,441.34,437.49,437.64,15739.0,441.33,441.34,437.49,437.64,15739.0
2023-08-08 10:00:00,437.5,437.75,433.99,434.33,43257.0,437.5,437.75,433.99,434.33,43257.0
2023-08-08 11:00:00,434.4,435.57,433.71,434.15,12300.0,434.4,435.57,433.71,434.15,12300.0
2023-08-08 12:00:00,433.89,435.38,433.83,435.02,13681.0,433.89,435.38,433.83,435.02,13681.0
2023-08-08 13:00:00,435.5,435.63,433.81,434.95,30413.0,435.5,435.63,433.81,434.95,30413.0
2023-08-08 14:00:00,435.12,437.04,434.52,436.66,26370.0,435.12,437.04,434.52,436.66,26370.0
2023-08-08 15:00:00,436.67,436.75,435.43,435.99,68302.0,436.67,436.75,435.43,435.99,68302.0
2023-08-09 09:30:00,435.22,436.37,429.07,430.01,26059.0,435.22,436.37,429.07,430.01,26059.0
2023-08-09 10:00:00,429.96,433.24,426.79,426.87,69400.0,429.96,433.24,426.79,426.87,69400.0
2023-08-09 11:00:00,426.59,428.35,425.81,426.99,35445.0,426.59,428.35,425.81,426.99,35445.0
2023-08-09 12:00:00,427.13,429.56,427.13,428.0,17346.0,427.13,429.56,427.13,428.0,17346.0
2023-08-09 13:00:00,427.81,430.98,427.71,429.99,13230.0,427.81,430.98,427.71,429.99,13230.0
2023-08-09 14:00:00,429.96,431.64,429.72,431.1,10710.0,429.96,431.64,429.72,431.1,10710.0
2023-08-09 15:00:00,431.12,431.27,428.49,428.87,64487.0,431.12,431.27,428.49,428.87,64487.0
2023-08-10 09:30:00,435.18,437.62,433.54,436.94,16130.0,435.18,437.62,433.54,436.94,16130.0
2023-08-10 10:00:00,437.83,438.84,434.96,435.9,27723.0,437.83,438.84,434.96,435.9,27723.0
2023-08-10 11:00:00,435.52,436.29,432.53,432.81,33055.0,435.52,436.29,432.53,432.81,33055.0
2023-08-10 12:00:00,432.54,434.0,431.52,432.52,26887.0,432.54,434.0,431.52,432.52,26887.0
2023-08-10 13:00:00,432.88,434.1,429.45,429.45,21780.0,432.88,434.1,429.45,429.45,21780.0
2023-08-10 14:00:00,429.69,432.67,429.68,432.57,26206.0,429.69,432.67,429.68,432.57,26206.0
2023-08-10 15:00:00,432.63,432.63,430.36,431.35,56002.0,432.63,432.63,430.36,431.35,56002.0
2023-08-11 09:30:00,426.53,430.46,425.43,430.46,22950.0,426.53,430.46,425.43,430.46,22950.0
2023-08-11 10:00:00,430.62,431.22,429.22,429.96,15208.0,430.62,431.22,429.22,429.96,15208.0
2023-08-11 11:00:00,430.28,430.86,429.18,430.73,17210.0,430.28,430.86,429.18,430.73,17210.0
2023-08-11 12:00:00,430.73,431.33,429.03,429.79,7307.0,430.73,431.33,429.03,429.79,7307.0
2023-08-11 13:00:00,429.96,430.52,428.76,429.35,13124.0,429.96,430.52,428.76,429.35,13124.0
2023-08-11 14:00:00,429.17,430.44,429.05,430.1,17706.0,429.17,430.44,429.05,430.1,17706.0
2023-08-11 15:00:00,430.1,430.23,428.13,428.45,79683.0,430.1,430.23,428.13,428.45,79683.0
2023-08-14 09:30:00,426.11,432.03,425.61,431.98,26074.0,426.11,432.03,425.61,431.98,26074.0
2023-08-14 10:00:00,431.82,432.23,428.37,431.56,105113.0,431.82,432.23,428.37,431.56,105113.0
2023-08-14 11:00:00,431.52,433.37,431.13,432.48,37689.0,431.52,433.37,431.13,432.48,37689.0
2023-08-14 12:00:00,432.48,433.4,431.04,432.11,17500.0,432.48,433.4,431.04,432.11,17500.0
2023-08-14 13:00:00,432.59,433.47,432.4,433.07,17446.0,432.59,433.47,432.4,433.07,17446.0
2023-08-14 14:00:00,433.12,434.3,432.38,433.33,14018.0,433.12,434.3,432.38,433.33,14018.0
2023-08-14 15:00:00,433.45,434.99,433.1,434.86,57458.0,433.45,434.99,433.1,434.86,57458.0
2023-08-15 09:30:00,435.51,438.06,434.25,434.76,36388.0,435.51,438.06,434.25,434.76,36388.0
2023-08-15 10:00:00,434.93,436.97,433.51,435.51,32101.0,434.93,436.97,433.51,435.51,32101.0
2023-08-15 11:00:00,435.54,438.62,435.43,438.62,55262.0,435.54,438.62,435.43,438.62,55262.0
2023-08-15 12:00:00,438.69,439.12,437.22,437.71,35739.0,438.69,439.12,437.22,437.71,35739.0
2023-08-15 13:00:00,437.69,438.68,437.42,438.27,39153.0,437.69,438.68,437.42,438.27,39153.0
2023-08-15 14:00:00,438.36,438.64,437.4,438.4,46873.0,438.36,438.64,437.4,438.4,46873.0
2023-08-15 15:00:00,438.4,438.46,435.56,436.93,115981.0,438.4,438.46,435.56,436.93,115981.0
2023-08-16 09:30:00,436.58,436.58,433.13,433.16,16090.0,436.58,436.58,433.13,433.16,16090.0
2023-08-16 10:00:00,432.97,435.95,432.7,435.95,24660.0,432.97,435.95,432.7,435.95,24660.0
2023-08-16 11:00:00,435.66,435.94,434.67,434.69,36499.0,435.66,435.94,434.67,434.69,36499.0
2023-08-16 12:00:00,434.59,435.21,431.32,432.81,28084.0,434.59,435.21,431.32,432.81,28084.0
2023-08-16 13:00:00,432.59,433.62,431.16,431.92,41511.0,432.59,433.62,431.16,431.92,41511.0
2023-08-16 14:00:00,431.54,433.16,430.69,431.9,26010.0,431.54,433.16,430.69,431.9,26010.0
2023-08-16 15:00:00,432.38,432.44,427.43,428.41,126113.0,432.38,432.44,427.43,428.41,126113.0
2023-08-17 09:30:00,450.16,451.99,437.89,438.86,136322.0,450.16,451.99,437.89,438.86,136322.0
2023-08-17 10:00:00,438.82,439.48,429.46,430.92,134260.0,438.82,439.48,429.46,430.92,134260.0
2023-08-17 11:00:00,431.13,431.17,426.52,428.34,140093.0,431.13,431.17,426.52,428.34,140093.0
2023-08-17 12:00:00,428.28,429.94,425.79,429.61,71031.0,428.28,429.94,425.79,429.61,71031.0
2023-08-17 13:00:00,429.53,429.96,427.63,429.35,84344.0,429.53,429.96,427.63,429.35,84344.0
2023-08-17 14:00:00,429.37,430.18,428.27,428.8,76060.0,429.37,430.18,428.27,428.8,76060.0
2023-08-17 15:00:00,428.78,429.42,423.27,423.93,122240.0,428.78,429.42,423.27,423.93,122240.0
2023-08-18 09:30:00,422.75,426.57,420.78,420.78,64681.0,422.75,426.57,420.78,420.78,64681.0
2023-08-18 10:00:00,420.88,422.76,418.5,422.23,50796.0,420.88,422.76,418.5,422.23,50796.0
2023-08-18 11:00:00,422.23,424.41,421.37,424.41,43572.0,422.23,424.41,421.37,424.41,43572.0
2023-08-18 12:00:00,424.22,426.88,424.05,425.69,32602.0,424.22,426.88,424.05,425.69,32602.0
2023-08-18 13:00:00,425.93,426.11,423.54,425.33,26139.0,425.93,426.11,423.54,425.33,26139.0
2023-08-18 14:00:00,425.33,427.19,424.79,426.81,32715.0,425.33,427.19,424.79,426.81,32715.0
2023-08-18 15:00:00,426.81,428.46,425.33,426.05,73613.0,426.81,428.46,425.33,426.05,73613.0
2023-08-21 09:30:00,427.94,432.34,427.63,432.05,24370.0,427.94,432.34,427.63,432.05,24370.0
2023-08-21 10:00:00,432.08,433.32,430.21,430.39,40388.0,432.08,433.32,430.21,430.39,40388.0
2023-08-21 11:00:00,430.11,430.9,428.69,430.43,29811.0,430.11,430.9,428.69,430.43,29811.0
2023-08-21 12:00:00,430.42,434.39,430.39,434.13,24036.0,430.42,434.39,430.39,434.13,24036.0
2023-08-21 13:00:00,434.34,436.46,433.85,435.9,26243.0,434.34,436.46,433.85,435.9,26243.0
2023-08-21 14:00:00,435.6,437.64,435.58,437.2,23702.0,435.6,437.64,435.58,437.2,23702.0
2023-08-21 15:00:00,437.3,438.0,436.27,436.47,77208.0,437.3,438.0,436.27,436.47,77208.0
2023-08-22 09:30:00,440.42,443.66,439.37,440.45,38531.0,440.42,443.66,439.37,440.45,38531.0
2023-08-22 10:00:00,440.88,440.94,436.83,440.34,104862.0,440.88,440.94,436.83,440.34,104862.0
2023-08-22 11:00:00,440.34,442.12,438.32,438.32,38029.0,440.34,442.12,438.32,438.32,38029.0
2023-08-22 12:00:00,438.49,438.56,435.85,436.19,19809.0,438.49,438.56,435.85,436.19,19809.0
2023-08-22 13:00:00,436.12,436.31,434.22,435.0,23187.0,436.12,436.31,434.22,435.0,23187.0
2023-08-22 14:00:00,434.82,435.86,433.82,435.61,12830.0,434.82,435.86,433.82,435.61,12830.0
2023-08-22 15:00:00,436.3,437.01,434.42,436.39,49719.0,436.3,437.01,434.42,436.39,49719.0
2023-08-23 09:30:00,439.07,441.77,438.54,441.49,24052.0,439.07,441.77,438.54,441.49,24052.0
2023-08-23 10:00:00,441.69,445.89,441.45,445.56,53785.0,441.69,445.89,441.45,445.56,53785.0
2023-08-23 11:00:00,445.53,448.59,444.94,448.28,26517.0,445.53,448.59,444.94,448.28,26517.0
2023-08-23 12:00:00,448.28,448.75,447.6,448.08,21559.0,448.28,448.75,447.6,448.08,21559.0
2023-08-23 13:00:00,448.08,450.06,447.88,449.76,24018.0,448.08,450.06,447.88,449.76,24018.0
2023-08-23 14:00:00,449.59,450.5,447.42,448.08,73430.0,449.59,450.5,447.42,448.08,73430.0
2023-08-23 15:00:00,448.02,449.51,447.41,448.24,106707.0,448.02,449.51,447.41,448.24,106707.0
2023-08-24 09:30:00,455.25,456.82,449.89,452.34,61845.0,455.25,456.82,449.89,452.34,61845.0
2023-08-24 10:00:00,452.35,452.35,443.46,445.13,48019.0,452.35,452.35,443.46,445.13,48019.0
2023-08-24 11:00:00,444.5,444.74,439.7,439.7,58723.0,444.5,444.74,439.7,439.7,58723.0
2023-08-24 12:00:00,440.0,440.83,439.18,439.5,41893.0,440.0,440.83,439.18,439.5,41893.0
2023-08-24 13:00:00,439.72,440.63,438.71,440.32,41943.0,439.72,440.63,438.71,440.32,41943.0
2023-08-24 14:00:00,440.67,441.0,438.32,439.13,33893.0,440.67,441.0,438.32,439.13,33893.0
2023-08-24 15:00:00,439.11,439.66,434.59,435.74,116859.0,439.11,439.66,434.59,435.74,116859.0
2023-08-25 09:30:00,436.23,439.7,436.23,439.54,27073.0,436.23,439.7,436.23,439.54,27073.0
2023-08-25 10:00:00,439.74,442.63,434.14,434.56,44627.0,439.74,442.63,434.14,434.56,44627.0
2023-08-25 11:00:00,434.25,438.19,434.17,436.73,40327.0,434.25,438.19,434.17,436.73,40327.0
2023-08-25 12:00:00,437.67,438.64,436.27,438.1,27984.0,437.67,438.64,436.27,438.1,27984.0
2023-08-25 13:00:00,438.21,438.98,436.66,437.93,19487.0,438.21,438.98,436.66,437.93,19487.0
2023-08-25 14:00:00,438.97,442.58,438.37,441.07,38881.0,438.97,442.58,438.37,441.07,38881.0
2023-08-25 15:00:00,441.27,443.04,440.6,442.22,107801.0,441.27,443.04,440.6,442.22,107801.0
2023-08-28 09:30:00,445.8,448.0,442.27,443.93,27618.0,445.8,448.0,442.27,443.93,27618.0
2023-08-28 10:00:00,444.1,444.7,441.23,442.41,23296.0,444.1,444.7,441.23,442.41,23296.0
2023-08-28 11:00:00,442.41,443.45,441.68,443.24,13566.0,442.41,443.45,441.68,443.24,13566.0
2023-08-28 12:00:00,443.31,444.37,441.32,444.34,11086.0,443.31,444.37,441.32,444.34,11086.0
2023-08-28 13:00:00,444.51,445.54,442.09,442.48,18145.0,444.51,445.54,442.09,442.48,18145.0
2023-08-28 14:00:00,442.61,443.38,442.42,442.81,10794.0,442.61,443.38,442.42,442.81,10794.0
2023-08-28 15:00:00,442.96,444.26,442.55,443.7,40234.0,442.96,444.26,442.55,443.7,40234.0
2023-08-29 09:30:00,441.84,444.85,440.73,444.85,22998.0,441.84,444.85,440.73,444.85,22998.0
2023-08-29 10:00:00,445.32,452.15,445.32,450.73,44816.0,445.32,452.15,445.32,450.73,44816.0
2023-08-29 11:00:00,451.21,453.05,450.68,452.73,27530.0,451.21,453.05,450.68,452.73,27530.0
2023-08-29 12:00:00,452.54,453.5,451.77,452.97,13432.0,452.54,453.5,451.77,452.97,13432.0
2023-08-29 13:00:00,452.99,453.5,451.81,452.06,29614.0,452.99,453.5,451.81,452.06,29614.0
2023-08-29 14:00:00,451.92,452.88,450.71,451.0,41254.0,451.92,452.88,450.71,451.0,41254.0
2023-08-29 15:00:00,451.08,452.27,450.65,451.48,112102.0,451.08,452.27,450.65,451.48,112102.0
2023-08-30 09:30:00,453.85,454.5,451.65,453.92,18135.0,453.85,454.5,451.65,453.92,18135.0
2023-08-30 10:00:00,454.2,456.13,452.69,455.81,38471.0,454.2,456.13,452.69,455.81,38471.0
2023-08-30 11:00:00,456.0,456.0,453.54,454.77,31002.0,456.0,456.0,453.54,454.77,31002.0
2023-08-30 12:00:00,454.93,455.75,454.31,455.13,15245.0,454.93,455.75,454.31,455.13,15245.0
2023-08-30 13:00:00,455.14,455.14,453.71,454.16,30624.0,455.14,455.14,453.71,454.16,30624.0
2023-08-30 14:00:00,454.18,456.17,452.73,455.66,41745.0,454.18,456.17,452.73,455.66,41745.0
2023-08-30 15:00:00,455.69,457.47,455.46,457.29,80115.0,455.69,457.47,455.46,457.29,80115.0
2023-08-31 09:30:00,457.55,461.79,457.55,461.79,32050.0,457.55,461.79,457.55,461.79,32050.0
2023-08-31 10:00:00,461.79,463.97,461.13,462.81,45338.0,461.79,463.97,461.13,462.81,45338.0
2023-08-31 11:00:00,463.11,463.11,460.82,461.96,18251.0,463.11,463.11,460.82,461.96,18251.0
2023-08-31 12:00:00,461.62,462.86,460.76,461.34,20149.0,461.62,462.86,460.76,461.34,20149.0
2023-08-31 13:00:00,461.14,462.34,460.49,461.16,50376.0,461.14,462.34,460.49,461.16,50376.0
2023-08-31 14:00:00,461.25,462.49,461.03,461.17,15606.0,461.25,462.49,461.03,461.17,15606.0
2023-08-31 15:00:00,461.12,461.96,457.76,458.91,92365.0,461.12,461.96,457.76,458.91,92365.0
2023-09-01 09:30:00,460.0,461.82,456.82,460.41,42339.0,460.0,461.82,456.82,460.41,42339.0
2023-09-01 10:00:00,460.09,462.97,459.01,462.08,32312.0,460.09,462.97,459.01,462.08,32312.0
2023-09-01 11:00:00,462.08,462.38,460.76,461.37,20333.0,462.08,462.38,460.76,461.37,20333.0
2023-09-01 12:00:00,461.19,462.75,460.93,462.54,16898.0,461.19,462.75,460.93,462.54,16898.0
2023-09-01 13:00:00,462.48,462.48,460.32,460.79,20624.0,462.48,462.48,460.32,460.79,20624.0
2023-09-01 14:00:00,460.79,461.0,458.52,459.27,15274.0,460.79,461.0,458.52,459.27,15274.0
2023-09-01 15:00:00,459.65,461.3,459.36,460.32,29129.0,459.65,461.3,459.36,460.32,29129.0
2023-09-05 09:30:00,460.45,462.84,457.29,457.99,37105.0,460.45,462.84,457.29,457.99,37105.0
2023-09-05 10:00:00,457.48,464.5,457.41,463.91,45923.0,457.48,464.5,457.41,463.91,45923.0
2023-09-05 11:00:00,464.24,467.23,464.24,464.6,41444.0,464.24,467.23,464.24,464.6,41444.0
2023-09-05 12:00:00,465.08,466.61,465.01,466.56,31976.0,465.08,466.61,465.01,466.56,31976.0
2023-09-05 13:00:00,466.41,467.11,465.73,466.61,23147.0,466.41,467.11,465.73,466.61,23147.0
2023-09-05 14:00:00,467.1,468.58,466.67,468.27,30026.0,467.1,468.58,466.67,468.27,30026.0
2023-09-05 15:00:00,468.36,468.42,465.87,466.86,77586.0,468.36,468.42,465.87,466.86,77586.0
2023-09-06 09:30:00,464.82,471.15,464.81,468.86,69074.0,464.82,471.15,464.81,468.86,69074.0
2023-09-06 10:00:00,468.6,470.59,467.15,467.15,65138.0,468.6,470.59,467.15,467.15,65138.0
2023-09-06 11:00:00,467.2,469.29,465.55,468.56,67553.0,467.2,469.29,465.55,468.56,67553.0
2023-09-06 12:00:00,468.55,469.61,466.43,466.81,28831.0,468.55,469.61,466.43,466.81,28831.0
2023-09-06 13:00:00,466.74,468.1,466.24,467.58,12726.0,466.74,468.1,466.24,467.58,12726.0
2023-09-06 14:00:00,467.34,469.7,467.34,469.31,26123.0,467.34,469.7,467.34,469.31,26123.0
2023-09-06 15:00:00,469.32,469.72,465.4,465.71,92749.0,469.32,469.72,465.4,465.71,92749.0
2023-09-07 09:30:00,465.4,468.01,457.04,458.33,106424.0,465.4,468.01,457.04,458.33,106424.0
2023-09-07 10:00:00,458.04,461.97,456.0,457.27,75453.0,458.04,461.97,456.0,457.27,75453.0
2023-09-07 11:00:00,457.45,458.23,451.08,453.94,105595.0,457.45,458.23,451.08,453.94,105595.0
2023-09-07 12:00:00,454.19,459.04,454.19,458.37,45435.0,454.19,459.04,454.19,458.37,45435.0
2023-09-07 13:00:00,458.14,459.78,458.14,459.46,27165.0,458.14,459.78,458.14,459.46,27165.0
2023-09-07 14:00:00,459.57,460.53,458.53,459.21,23677.0,459.57,460.53,458.53,459.21,23677.0
2023-09-07 15:00:00,459.33,459.85,457.66,458.01,75856.0,459.33,459.85,457.66,458.01,75856.0
2023-09-08 09:30:00,457.33,460.39,456.09,456.09,28108.0,457.33,460.39,456.09,456.09,28108.0
2023-09-08 10:00:00,456.8,458.56,454.68,454.89,66862.0,456.8,458.56,454.68,454.89,66862.0
2023-09-08 11:00:00,454.52,458.37,454.39,457.22,41221.0,454.52,458.37,454.39,457.22,41221.0
2023-09-08 12:00:00,457.22,458.32,455.88,456.69,19991.0,457.22,458.32,455.88,456.69,19991.0
2023-09-08 13:00:00,456.78,457.89,456.17,457.39,22126.0,456.78,457.89,456.17,457.39,22126.0
2023-09-08 14:00:00,457.52,457.86,455.54,456.94,51288.0,457.52,457.86,455.54,456.94,51288.0
2023-09-08 15:00:00,456.94,459.61,456.56,459.15,159623.0,456.94,459.61,456.56,459.15,159623.0
2023-09-11 09:30:00,459.78,461.64,455.5,456.81,48844.0,459.78,461.64,455.5,456.81,48844.0
2023-09-11 10:00:00,456.81,457.14,453.36,455.83,47980.0,456.81,457.14,453.36,455.83,47980.0
2023-09-11 11:00:00,455.69,457.91,455.3,457.2,27839.0,455.69,457.91,455.3,457.2,27839.0
2023-09-11 12:00:00,457.04,458.43,457.04,458.04,11975.0,457.04,458.43,457.04,458.04,11975.0
2023-09-11 13:00:00,457.83,462.51,457.81,462.02,25108.0,457.83,462.51,457.81,462.02,25108.0
2023-09-11 14:00:00,462.08,463.25,461.42,461.42,17586.0,462.08,463.25,461.42,461.42,17586.0
2023-09-11 15:00:00,461.05,463.64,460.75,461.99,53295.0,461.05,463.64,460.75,461.99,53295.0
2023-09-12 09:30:00,456.8,458.82,454.78,458.35,67529.0,456.8,458.82,454.78,458.35,67529.0
2023-09-12 10:00:00,458.09,460.44,456.97,458.2,65069.0,458.09,460.44,456.97,458.2,65069.0
2023-09-12 11:00:00,458.31,458.44,456.46,457.36,86801.0,458.31,458.44,456.46,457.36,86801.0
2023-09-12 12:00:00,457.41,458.37,457.27,457.57,25704.0,457.41,458.37,457.27,457.57,25704.0
2023-09-12 13:00:00,457.36,459.75,456.98,457.98,43750.0,457.36,459.75,456.98,457.98,43750.0
2023-09-12 14:00:00,457.91,458.1,455.85,456.16,33595.0,457.91,458.1,455.85,456.16,33595.0
2023-09-12 15:00:00,456.1,456.3,454.01,454.37,74605.0,456.1,456.3,454.01,454.37,74605.0
2023-09-13 09:30:00,453.34,459.2,453.34,459.19,23183.0,453.34,459.2,453.34,459.19,23183.0
2023-09-13 10:00:00,459.36,462.51,456.07,462.31,34052.0,459.36,462.51,456.07,462.31,34052.0
2023-09-13 11:00:00,462.57,467.18,462.41,467.18,93093.0,462.57,467.18,462.41,467.18,93093.0
2023-09-13 12:00:00,467.33,468.25,466.35,467.44,61519.0,467.33,468.25,466.35,467.44,61519.0
2023-09-13 13:00:00,467.34,469.0,466.98,468.38,29359.0,467.34,469.0,466.98,468.38,29359.0
2023-09-13 14:00:00,468.63,469.0,466.24,467.38,44674.0,468.63,469.0,466.24,467.38,44674.0
2023-09-13 15:00:00,467.25,467.6,464.87,466.86,120074.0,467.25,467.6,464.87,466.86,120074.0
2023-09-14 09:30:00,469.38,469.7,460.6,461.51,43050.0,469.38,469.7,460.6,461.51,43050.0
2023-09-14 10:00:00,461.82,468.12,461.42,467.18,57464.0,461.82,468.12,461.42,467.18,57464.0
2023-09-14 11:00:00,467.51,469.42,465.52,467.34,40024.0,467.51,469.42,465.52,467.34,40024.0
2023-09-14 12:00:00,467.45,469.26,466.8,468.82,44961.0,467.45,469.26,466.8,468.82,44961.0
2023-09-14 13:00:00,468.62,469.65,467.62,467.74,38276.0,468.62,469.65,467.62,467.74,38276.0
2023-09-14 14:00:00,467.65,467.8,465.91,467.0,33010.0,467.65,467.8,465.91,467.0,33010.0
2023-09-14 15:00:00,467.05,468.17,465.88,466.1,93134.0,467.05,468.17,465.88,466.1,93134.0
2023-09-15 09:30:00,466.0,467.5,457.17,457.96,215545.0,466.0,467.5,457.17,457.96,215545.0
2023-09-15 10:00:00,457.96,458.51,449.8,449.8,53726.0,457.96,458.51,449.8,449.8,53726.0
2023-09-15 11:00:00,450.07,451.08,447.98,449.53,51918.0,450.07,451.08,447.98,449.53,51918.0
2023-09-15 12:00:00,449.63,454.86,449.63,454.15,32992.0,449.63,454.86,449.63,454.15,32992.0
2023-09-15 13:00:00,454.65,454.82,451.79,452.86,28361.0,454.65,454.82,451.79,452.86,28361.0
2023-09-15 14:00:00,452.81,453.39,451.75,452.38,21438.0,452.81,453.39,451.75,452.38,21438.0
2023-09-15 15:00:00,452.38,454.04,451.19,451.94,145870.0,452.38,454.04,451.19,451.94,145870.0
2023-09-18 09:30:00,450.19,457.89,448.82,457.48,45949.0,450.19,457.89,448.82,457.48,45949.0
2023-09-18 10:00:00,456.76,458.08,455.1,457.72,19879.0,456.76,458.08,455.1,457.72,19879.0
2023-09-18 11:00:00,457.66,459.34,457.63,458.88,19331.0,457.66,459.34,457.63,458.88,19331.0
2023-09-18 12:00:00,459.05,459.96,458.43,458.59,16203.0,459.05,459.96,458.43,458.59,16203.0
2023-09-18 13:00:00,458.83,459.63,458.55,459.37,10950.0,458.83,459.63,458.55,459.37,10950.0
2023-09-18 14:00:00,459.47,460.15,458.14,458.33,34619.0,459.47,460.15,458.14,458.33,34619.0
2023-09-18 15:00:00,458.31,460.26,458.17,460.16,69429.0,458.31,460.26,458.17,460.16,69429.0
2023-09-19 09:30:00,458.89,458.89,455.92,456.41,31088.0,458.89,458.89,455.92,456.41,31088.0
2023-09-19 10:00:00,455.72,456.84,453.19,453.65,20142.0,455.72,456.84,453.19,453.65,20142.0
2023-09-19 11:00:00,453.64,456.65,453.64,456.46,18477.0,453.64,456.65,453.64,456.46,18477.0
2023-09-19 12:00:00,456.32,457.82,456.04,457.47,30980.0,456.32,457.82,456.04,457.47,30980.0
2023-09-19 13:00:00,457.39,460.44,457.28,459.96,17440.0,457.39,460.44,457.28,459.96,17440.0
2023-09-19 14:00:00,460.0,460.28,458.74,458.86,15378.0,460.0,460.28,458.74,458.86,15378.0
2023-09-19 15:00:00,458.78,460.41,458.16,460.19,69283.0,458.78,460.41,458.16,460.19,69283.0
2023-09-20 09:30:00,461.0,463.54,460.52,462.09,19639.0,461.0,463.54,460.52,462.09,19639.0
2023-09-20 10:00:00,462.37,463.11,459.04,460.26,19263.0,462.37,463.11,459.04,460.26,19263.0
2023-09-20 11:00:00,460.26,461.71,459.29,461.39,11955.0,460.26,461.71,459.29,461.39,11955.0
2023-09-20 12:00:00,461.35,461.82,460.51,461.82,10531.0,461.35,461.82,460.51,461.82,10531.0
2023-09-20 13:00:00,461.66,462.81,460.72,462.71,22996.0,461.66,462.81,460.72,462.71,22996.0
2023-09-20 14:00:00,462.21,462.21,458.32,459.05,25438.0,462.21,462.21,458.32,459.05,25438.0
2023-09-20 15:00:00,458.58,459.79,453.02,453.24,129624.0,458.58,459.79,453.02,453.24,129624.0
2023-09-21 09:30:00,448.58,450.95,446.29,446.48,35029.0,448.58,450.95,446.29,446.48,35029.0
2023-09-21 10:00:00,446.78,449.27,446.32,446.56,57622.0,446.78,449.27,446.32,446.56,57622.0
2023-09-21 11:00:00,446.87,448.28,444.36,446.9,39102.0,446.87,448.28,444.36,446.9,39102.0
2023-09-21 12:00:00,446.47,447.95,445.73,447.14,16010.0,446.47,447.95,445.73,447.14,16010.0
2023-09-21 13:00:00,447.12,448.66,447.11,448.11,19837.0,447.12,448.66,447.11,448.11,19837.0
2023-09-21 14:00:00,447.93,447.94,444.74,444.74,19098.0,447.93,447.94,444.74,444.74,19098.0
2023-09-21 15:00:00,444.72,446.71,444.01,444.28,112434.0,444.72,446.71,444.01,444.28,112434.0
2023-09-22 09:30:00,446.22,451.1,446.18,449.56,17401.0,446.22,451.1,446.18,449.56,17401.0
2023-09-22 10:00:00,449.22,452.35,447.38,451.7,23970.0,449.22,452.35,447.38,451.7,23970.0
2023-09-22 11:00:00,451.69,453.24,451.69,452.33,38786.0,451.69,453.24,451.69,452.33,38786.0
2023-09-22 12:00:00,452.19,454.47,451.97,454.23,23116.0,452.19,454.47,451.97,454.23,23116.0
2023-09-22 13:00:00,454.16,454.3,449.63,450.45,21039.0,454.16,454.3,449.63,450.45,21039.0
2023-09-22 14:00:00,450.11,450.11,447.6,448.35,16394.0,450.11,450.11,447.6,448.35,16394.0
2023-09-22 15:00:00,448.33,450.34,446.32,446.85,100025.0,448.33,450.34,446.32,446.85,100025.0
2023-09-25 09:30:00,445.8,449.31,442.7,448.15,15722.0,445.8,449.31,442.7,448.15,15722.0
2023-09-25 10:00:00,447.86,448.08,445.16,445.16,41759.0,447.86,448.08,445.16,445.16,41759.0
2023-09-25 11:00:00,445.26,448.34,445.26,447.14,15925.0,445.26,448.34,445.26,447.14,15925.0
2023-09-25 12:00:00,447.38,448.17,446.09,446.62,9803.0,447.38,448.17,446.09,446.62,9803.0
2023-09-25 13:00:00,446.78,447.63,446.5,446.61,7392.0,446.78,447.63,446.5,446.61,7392.0
2023-09-25 14:00:00,446.82,447.47,446.15,446.28,13748.0,446.82,447.47,446.15,446.28,13748.0
2023-09-25 15:00:00,446.23,447.82,445.61,447.82,41280.0,446.23,447.82,445.61,447.82,41280.0
2023-09-26 09:30:00,446.54,446.54,440.62,441.24,32337.0,446.54,446.54,440.62,441.24,32337.0
2023-09-26 10:00:00,441.23,444.72,441.18,442.98,30600.0,441.23,444.72,441.18,442.98,30600.0
2023-09-26 11:00:00,443.07,444.45,442.26,442.78,49279.0,443.07,444.45,442.26,442.78,49279.0
2023-09-26 12:00:00,442.84,444.98,442.62,444.56,27194.0,442.84,444.98,442.62,444.56,27194.0
2023-09-26 13:00:00,444.49,445.63,443.9,444.98,17521.0,444.49,445.63,443.9,444.98,17521.0
2023-09-26 14:00:00,444.98,444.98,443.99,444.66,16018.0,444.98,444.98,443.99,444.66,16018.0
2023-09-26 15:00:00,444.7,445.31,443.2,444.45,109346.0,444.7,445.31,443.2,444.45,109346.0
2023-09-27 09:30:00,447.99,448.7,445.77,446.99,20907.0,447.99,448.7,445.77,446.99,20907.0
2023-09-27 10:00:00,447.11,447.64,444.34,444.74,17226.0,447.11,447.64,444.34,444.74,17226.0
2023-09-27 11:00:00,444.81,447.16,444.29,444.79,20425.0,444.81,447.16,444.29,444.79,20425.0
2023-09-27 12:00:00,444.8,445.44,443.41,445.36,32149.0,444.8,445.44,443.41,445.36,32149.0
2023-09-27 13:00:00,445.47,446.14,442.16,442.48,20411.0,445.47,446.14,442.16,442.48,20411.0
2023-09-27 14:00:00,442.45,448.33,442.0,448.12,35768.0,442.45,448.33,442.0,448.12,35768.0
2023-09-27 15:00:00,447.85,450.32,445.92,447.01,60620.0,447.85,450.32,445.92,447.01,60620.0
2023-09-28 09:30:00,446.63,451.95,445.07,451.95,25454.0,446.63,451.95,445.07,451.95,25454.0
2023-09-28 10:00:00,451.52,453.62,450.11,452.73,60539.0,451.52,453.62,450.11,452.73,60539.0
2023-09-28 11:00:00,452.7,459.35,452.32,459.16,70925.0,452.7,459.35,452.32,459.16,70925.0
2023-09-28 12:00:00,459.14,461.1,458.0,460.29,34399.0,459.14,461.1,458.0,460.29,34399.0
2023-09-28 13:00:00,460.55,461.4,458.11,458.32,56214.0,460.55,461.4,458.11,458.32,56214.0
2023-09-28 14:00:00,458.29,460.79,457.89,459.41,48013.0,458.29,460.79,457.89,459.41,48013.0
2023-09-28 15:00:00,459.44,463.24,459.17,460.82,185512.0,459.44,463.24,459.17,460.82,185512.0
2023-09-29 09:30:00,468.03,470.67,465.6,470.67,64145.0,468.03,470.67,465.6,470.67,64145.0
2023-09-29 10:00:00,470.24,471.94,466.13,467.01,103526.0,470.24,471.94,466.13,467.01,103526.0
2023-09-29 11:00:00,466.73,467.29,463.48,464.0,74803.0,466.73,467.29,463.48,464.0,74803.0
2023-09-29 12:00:00,463.9,464.53,461.99,462.95,66049.0,463.9,464.53,461.99,462.95,66049.0
2023-09-29 13:00:00,462.93,463.13,460.0,460.11,42178.0,462.93,463.13,460.0,460.11,42178.0
2023-09-29 14:00:00,459.86,462.11,459.69,462.05,39436.0,459.86,462.11,459.69,462.05,39436.0
2023-09-29 15:00:00,462.03,462.05,458.37,459.12,147298.0,462.03,462.05,458.37,459.12,147298.0
2023-10-02 09:30:00,461.19,465.26,460.62,461.43,41004.0,461.19,465.26,460.62,461.43,41004.0
2023-10-02 10:00:00,460.92,462.01,456.76,458.0,43737.0,460.92,462.01,456.76,458.0,43737.0
2023-10-02 11:00:00,458.09,464.25,457.74,460.03,66809.0,458.09,464.25,457.74,460.03,66809.0
2023-10-02 12:00:00,460.0,460.52,458.28,458.46,24301.0,460.0,460.52,458.28,458.46,24301.0
2023-10-02 13:00:00,458.49,461.61,458.0,461.61,25040.0,458.49,461.61,458.0,461.61,25040.0
2023-10-02 14:00:00,461.52,462.76,459.42,460.06,37733.0,461.52,462.76,459.42,460.06,37733.0
2023-10-02 15:00:00,460.25,464.19,459.25,463.97,103486.0,460.25,464.19,459.25,463.97,103486.0
2023-10-03 09:30:00,460.9,465.76,459.47,464.95,29435.0,460.9,465.76,459.47,464.95,29435.0
2023-10-03 10:00:00,464.66,464.66,453.48,453.57,59427.0,464.66,464.66,453.48,453.57,59427.0
2023-10-03 11:00:00,453.37,454.23,451.63,452.09,73180.0,453.37,454.23,451.63,452.09,73180.0
2023-10-03 12:00:00,452.06,454.49,451.98,453.84,59174.0,452.06,454.49,451.98,453.84,59174.0
2023-10-03 13:00:00,453.88,454.16,450.01,450.29,25231.0,453.88,454.16,450.01,450.29,25231.0
2023-10-03 14:00:00,450.01,451.49,448.89,449.73,40488.0,450.01,451.49,448.89,449.73,40488.0
2023-10-03 15:00:00,449.82,451.33,448.25,450.55,132183.0,449.82,451.33,448.25,450.55,132183.0
2023-10-04 09:30:00,452.56,458.99,452.55,457.23,20085.0,452.56,458.99,452.55,457.23,20085.0
2023-10-04 10:00:00,457.11,458.67,454.13,457.18,22293.0,457.11,458.67,454.13,457.18,22293.0
2023-10-04 11:00:00,457.66,463.39,457.01,462.85,57073.0,457.66,463.39,457.01,462.85,57073.0
2023-10-04 12:00:00,462.67,462.67,460.04,461.85,21321.0,462.67,462.67,460.04,461.85,21321.0
2023-10-04 13:00:00,461.28,461.85,458.69,459.15,15583.0,461.28,461.85,458.69,459.15,15583.0
2023-10-04 14:00:00,458.92,461.37,457.76,461.1,36960.0,458.92,461.37,457.76,461.1,36960.0
2023-10-04 15:00:00,460.95,463.89,460.29,461.54,66770.0,460.95,463.89,460.29,461.54,66770.0
2023-10-05 09:30:00,462.11,463.9,458.44,458.96,18602.0,462.11,463.9,458.44,458.96,18602.0
2023-10-05 10:00:00,459.19,459.2,452.26,454.07,32713.0,459.19,459.2,452.26,454.07,32713.0
2023-10-05 11:00:00,453.97,455.52,453.8,454.45,23836.0,453.97,455.52,453.8,454.45,23836.0
2023-10-05 12:00:00,454.49,457.22,454.49,456.47,29417.0,454.49,457.22,454.49,456.47,29417.0
2023-10-05 13:00:00,456.82,457.55,456.01,457.05,24204.0,456.82,457.55,456.01,457.05,24204.0
2023-10-05 14:00:00,457.24,460.18,457.24,459.94,24646.0,457.24,460.18,457.24,459.94,24646.0
2023-10-05 15:00:00,459.92,461.2,459.18,459.75,49827.0,459.92,461.2,459.18,459.75,49827.0
2023-10-06 09:30:00,455.52,460.61,454.6,457.9,25539.0,455.52,460.61,454.6,457.9,25539.0
2023-10-06 10:00:00,458.29,468.69,457.9,467.26,71007.0,458.29,468.69,457.9,467.26,71007.0
2023-10-06 11:00:00,467.62,473.0,467.27,473.0,46628.0,467.62,473.0,467.27,473.0,46628.0
2023-10-06 12:00:00,473.0,473.77,472.01,472.68,27922.0,473.0,473.77,472.01,472.68,27922.0
2023-10-06 13:00:00,472.71,475.36,472.49,474.0,44346.0,472.71,475.36,472.49,474.0,44346.0
2023-10-06 14:00:00,473.93,476.65,473.51,476.41,41132.0,473.93,476.65,473.51,476.41,41132.0
2023-10-06 15:00:00,476.49,476.99,473.05,473.2,165856.0,476.49,476.99,473.05,473.2,165856.0
2023-10-09 09:30:00,468.0,472.21,464.38,470.8,68311.0,468.0,472.21,464.38,470.8,68311.0
2023-10-09 10:00:00,471.43,474.12,469.89,473.48,55065.0,471.43,474.12,469.89,473.48,55065.0
2023-10-09 11:00:00,473.23,474.64,470.84,474.35,30054.0,473.23,474.64,470.84,474.35,30054.0
2023-10-09 12:00:00,474.32,476.65,474.32,476.46,46858.0,474.32,476.65,474.32,476.46,46858.0
2023-10-09 13:00:00,476.49,481.0,476.04,480.66,69937.0,476.49,481.0,476.04,480.66,69937.0
2023-10-09 14:00:00,480.67,482.47,480.2,481.78,45517.0,480.67,482.47,480.2,481.78,45517.0
2023-10-09 15:00:00,481.89,482.23,479.5,479.95,110291.0,481.89,482.23,479.5,479.95,110291.0
2023-10-10 09:30:00,483.1,487.33,480.17,487.33,58849.0,483.1,487.33,480.17,487.33,58849.0
2023-10-10 10:00:00,487.11,491.8,487.11,491.2,76096.0,487.11,491.8,487.11,491.2,76096.0
2023-10-10 11:00:00,491.4,493.92,490.47,493.72,77106.0,491.4,493.92,490.47,493.72,77106.0
2023-10-10 12:00:00,493.71,493.71,491.83,492.08,66628.0,493.71,493.71,491.83,492.08,66628.0
2023-10-10 13:00:00,492.12,492.12,488.1,489.77,31778.0,492.12,492.12,488.1,489.77,31778.0
2023-10-10 14:00:00,490.11,490.7,489.52,490.05,73747.0,490.11,490.7,489.52,490.05,73747.0
2023-10-10 15:00:00,490.2,491.72,489.96,490.0,203133.0,490.2,491.72,489.96,490.0,203133.0
2023-10-11 09:30:00,490.28,494.04,490.11,491.02,30556.0,490.28,494.04,490.11,491.02,30556.0
2023-10-11 10:00:00,491.2,494.1,489.55,493.58,22443.0,491.2,494.1,489.55,493.58,22443.0
2023-10-11 11:00:00,494.15,495.44,491.43,492.86,36720.0,494.15,495.44,491.43,492.86,36720.0
2023-10-11 12:00:00,492.55,493.6,491.34,492.08,25541.0,492.55,493.6,491.34,492.08,25541.0
2023-10-11 13:00:00,492.1,492.1,490.11,491.32,34463.0,492.1,492.1,490.11,491.32,34463.0
2023-10-11 14:00:00,491.48,494.28,491.03,494.08,41290.0,491.48,494.28,491.03,494.08,41290.0
2023-10-11 15:00:00,494.21,495.27,493.38,494.97,77484.0,494.21,495.27,493.38,494.97,77484.0
2023-10-12 09:30:00,497.81,500.97,493.18,494.95,54643.0,497.81,500.97,493.18,494.95,54643.0
2023-10-12 10:00:00,494.95,501.57,494.61,501.21,80881.0,494.95,501.57,494.61,501.21,80881.0
2023-10-12 11:00:00,501.01,502.66,499.52,500.25,53518.0,501.01,502.66,499.52,500.25,53518.0
2023-10-12 12:00:00,500.33,500.8,499.2,500.01,32893.0,500.33,500.8,499.2,500.01,32893.0
2023-10-12 13:00:00,500.1,500.1,494.1,494.12,70120.0,500.1,500.1,494.1,494.12,70120.0
2023-10-12 14:00:00,494.4,497.58,491.95,496.28,73948.0,494.4,497.58,491.95,496.28,73948.0
2023-10-12 15:00:00,496.37,497.66,495.81,496.23,109810.0,496.37,497.66,495.81,496.23,109810.0
2023-10-13 09:30:00,496.45,498.42,493.5,496.89,36558.0,496.45,498.42,493.5,496.89,36558.0
2023-10-13 10:00:00,497.12,497.12,489.8,489.81,40118.0,497.12,497.12,489.8,489.81,40118.0
2023-10-13 11:00:00,489.91,489.91,486.37,488.5,45930.0,489.91,489.91,486.37,488.5,45930.0
2023-10-13 12:00:00,488.5,491.95,488.13,491.12,23567.0,488.5,491.95,488.13,491.12,23567.0
2023-10-13 13:00:00,490.93,490.93,486.14,488.49,25538.0,490.93,490.93,486.14,488.49,25538.0
2023-10-13 14:00:00,488.53,490.47,487.72,490.47,23831.0,488.53,490.47,487.72,490.47,23831.0
2023-10-13 15:00:00,490.33,491.29,487.53,489.83,108231.0,490.33,491.29,487.53,489.83,108231.0
2023-10-16 09:30:00,490.5,494.02,487.75,491.34,42567.0,490.5,494.02,487.75,491.34,42567.0
2023-10-16 10:00:00,491.01,495.41,490.32,493.0,38284.0,491.01,495.41,490.32,493.0,38284.0
2023-10-16 11:00:00,493.0,493.31,490.83,491.09,48665.0,493.0,493.31,490.83,491.09,48665.0
2023-10-16 12:00:00,490.41,491.07,489.24,490.76,23483.0,490.41,491.07,489.24,490.76,23483.0
2023-10-16 13:00:00,490.89,493.0,488.96,492.73,21942.0,490.89,493.0,488.96,492.73,21942.0
2023-10-16 14:00:00,492.45,493.13,491.85,492.85,21371.0,492.45,493.13,491.85,492.85,21371.0
2023-10-16 15:00:00,492.7,493.27,491.58,491.95,61540.0,492.7,493.27,491.58,491.95,61540.0
2023-10-17 09:30:00,486.98,489.1,481.87,485.78,58697.0,486.98,489.1,481.87,485.78,58697.0
2023-10-17 10:00:00,485.78,492.16,485.09,490.2,53601.0,485.78,492.16,485.09,490.2,53601.0
2023-10-17 11:00:00,490.35,494.23,490.12,493.17,46084.0,490.35,494.23,490.12,493.17,46084.0
2023-10-17 12:00:00,493.53,494.1,491.94,492.63,28804.0,493.53,494.1,491.94,492.63,28804.0
2023-10-17 13:00:00,492.68,493.05,490.29,490.7,30539.0,492.68,493.05,490.29,490.7,30539.0
2023-10-17 14:00:00,490.7,492.27,490.13,491.0,26404.0,490.7,492.27,490.13,491.0,26404.0
2023-10-17 15:00:00,490.63,492.33,490.4,492.08,65540.0,490.63,492.33,490.4,492.08,65540.0
2023-10-18 09:30:00,490.53,493.06,488.08,492.29,25407.0,490.53,493.06,488.08,492.29,25407.0
2023-10-18 10:00:00,491.3,492.87,488.79,488.97,40088.0,491.3,492.87,488.79,488.97,40088.0
2023-10-18 11:00:00,489.13,491.32,489.13,489.79,23687.0,489.13,491.32,489.13,489.79,23687.0
2023-10-18 12:00:00,490.19,491.42,487.25,487.64,23493.0,490.19,491.42,487.25,487.64,23493.0
2023-10-18 13:00:00,487.62,490.92,486.82,489.11,23316.0,487.62,490.92,486.82,489.11,23316.0
2023-10-18 14:00:00,489.1,489.22,485.73,486.18,34874.0,489.1,489.22,485.73,486.18,34874.0
2023-10-18 15:00:00,486.28,486.28,483.96,485.6,84790.0,486.28,486.28,483.96,485.6,84790.0
2023-10-19 09:30:00,488.51,492.33,486.96,489.79,38980.0,488.51,492.33,486.96,489.79,38980.0
2023-10-19 10:00:00,489.48,491.09,487.1,487.34,40808.0,489.48,491.09,487.1,487.34,40808.0
2023-10-19 11:00:00,487.51,488.85,485.33,487.33,31202.0,487.51,488.85,485.33,487.33,31202.0
2023-10-19 12:00:00,486.98,491.29,484.84,489.03,44947.0,486.98,491.29,484.84,489.03,44947.0
2023-10-19 13:00:00,489.16,492.0,487.2,487.76,21448.0,489.16,492.0,487.2,487.76,21448.0
2023-10-19 14:00:00,488.15,488.43,482.93,483.14,29025.0,488.15,488.43,482.93,483.14,29025.0
2023-10-19 15:00:00,483.27,484.5,481.35,482.36,83308.0,483.27,484.5,481.35,482.36,83308.0
2023-10-20 09:30:00,482.37,482.43,476.02,479.0,61629.0,482.37,482.43,476.02,479.0,61629.0
2023-10-20 10:00:00,478.8,479.36,468.16,468.16,69017.0,478.8,479.36,468.16,468.16,69017.0
2023-10-20 11:00:00,468.05,470.35,467.8,469.1,61200.0,468.05,470.35,467.8,469.1,61200.0
2023-10-20 12:00:00,469.06,472.4,468.64,472.4,27518.0,469.06,472.4,468.64,472.4,27518.0
2023-10-20 13:00:00,472.28,473.63,471.05,472.66,38883.0,472.28,473.63,471.05,472.66,38883.0
2023-10-20 14:00:00,472.36,472.86,469.81,470.67,45339.0,472.36,472.86,469.81,470.67,45339.0
2023-10-20 15:00:00,470.6,471.2,466.35,467.59,158754.0,470.6,471.2,466.35,467.59,158754.0
2023-10-23 09:30:00,466.0,468.0,461.44,466.25,50375.0,466.0,468.0,461.44,466.25,50375.0
2023-10-23 10:00:00,466.56,467.85,464.01,466.74,81035.0,466.56,467.85,464.01,466.74,81035.0
2023-10-23 11:00:00,466.74,469.45,465.95,468.99,60577.0,466.74,469.45,465.95,468.99,60577.0
2023-10-23 12:00:00,469.14,473.25,468.57,473.15,42410.0,469.14,473.25,468.57,473.15,42410.0
2023-10-23 13:00:00,473.56,473.56,470.56,471.05,22934.0,473.56,473.56,470.56,471.05,22934.0
2023-10-23 14:00:00,470.74,471.83,468.71,469.4,44804.0,470.74,471.83,468.71,469.4,44804.0
2023-10-23 15:00:00,469.5,470.78,467.41,467.8,73051.0,469.5,470.78,467.41,467.8,73051.0
2023-10-24 09:30:00,466.48,474.4,465.18,469.0,46054.0,466.48,474.4,465.18,469.0,46054.0
2023-10-24 10:00:00,468.25,473.38,468.17,472.34,35044.0,468.25,473.38,468.17,472.34,35044.0
2023-10-24 11:00:00,472.44,472.83,468.05,469.52,18681.0,472.44,472.83,468.05,469.52,18681.0
2023-10-24 12:00:00,469.92,470.42,463.49,463.86,33629.0,469.92,470.42,463.49,463.86,33629.0
2023-10-24 13:00:00,463.96,467.23,463.65,466.25,23700.0,463.96,467.23,463.65,466.25,23700.0
2023-10-24 14:00:00,466.22,468.81,465.18,468.45,35993.0,466.22,468.81,465.18,468.45,35993.0
2023-10-24 15:00:00,468.34,469.0,467.23,468.18,81808.0,468.34,469.0,467.23,468.18,81808.0
2023-10-25 09:30:00,467.61,468.24,460.53,462.68,41405.0,467.61,468.24,460.53,462.68,41405.0
2023-10-25 10:00:00,462.68,466.38,461.75,465.07,38749.0,462.68,466.38,461.75,465.07,38749.0
2023-10-25 11:00:00,465.38,466.89,461.41,461.48,33772.0,465.38,466.89,461.41,461.48,33772.0
2023-10-25 12:00:00,461.49,462.17,458.72,459.09,38070.0,461.49,462.17,458.72,459.09,38070.0
2023-10-25 13:00:00,458.99,459.25,454.59,456.19,23762.0,458.99,459.25,454.59,456.19,23762.0
2023-10-25 14:00:00,456.15,457.0,454.33,455.47,34030.0,456.15,457.0,454.33,455.47,34030.0
2023-10-25 15:00:00,455.81,456.96,454.27,455.26,110597.0,455.81,456.96,454.27,455.26,110597.0
2023-10-26 09:30:00,458.16,460.59,457.14,459.41,24641.0,458.16,460.59,457.14,459.41,24641.0
2023-10-26 10:00:00,457.32,460.5,454.67,458.48,53441.0,457.32,460.5,454.67,458.48,53441.0
2023-10-26 11:00:00,458.14,458.58,450.74,453.24,33264.0,458.14,458.58,450.74,453.24,33264.0
2023-10-26 12:00:00,453.24,453.57,448.91,450.62,26879.0,453.24,453.57,448.91,450.62,26879.0
2023-10-26 13:00:00,450.25,456.11,450.25,454.61,19222.0,450.25,456.11,450.25,454.61,19222.0
2023-10-26 14:00:00,454.86,457.86,454.54,457.86,15006.0,454.86,457.86,454.54,457.86,15006.0
2023-10-26 15:00:00,457.77,458.29,453.26,453.54,70795.0,457.77,458.29,453.26,453.54,70795.0
2023-10-27 09:30:00,457.63,458.47,453.38,456.58,34217.0,457.63,458.47,453.38,456.58,34217.0
2023-10-27 10:00:00,455.18,457.38,454.15,457.13,40800.0,455.18,457.38,454.15,457.13,40800.0
2023-10-27 11:00:00,457.42,460.15,456.51,458.12,29322.0,457.42,460.15,456.51,458.12,29322.0
2023-10-27 12:00:00,459.0,459.31,456.81,456.99,18019.0,459.0,459.31,456.81,456.99,18019.0
2023-10-27 13:00:00,457.33,457.33,455.21,456.43,41896.0,457.33,457.33,455.21,456.43,41896.0
2023-10-27 14:00:00,456.15,458.27,455.74,456.78,22463.0,456.15,458.27,455.74,456.78,22463.0
2023-10-27 15:00:00,457.18,457.47,455.67,457.0,52703.0,457.18,457.47,455.67,457.0,52703.0
2023-10-30 09:30:00,460.27,461.22,455.66,458.33,23904.0,460.27,461.22,455.66,458.33,23904.0
2023-10-30 10:00:00,458.39,460.0,455.0,458.16,53935.0,458.39,460.0,455.0,458.16,53935.0
2023-10-30 11:00:00,458.41,460.11,456.73,459.49,47304.0,458.41,460.11,456.73,459.49,47304.0
2023-10-30 12:00:00,459.5,459.74,455.94,456.73,31905.0,459.5,459.74,455.94,456.73,31905.0
2023-10-30 13:00:00,456.94,461.66,456.3,461.66,22458.0,456.94,461.66,456.3,461.66,22458.0
2023-10-30 14:00:00,461.17,462.62,460.5,462.24,23073.0,461.17,462.62,460.5,462.24,23073.0
2023-10-30 15:00:00,462.1,462.74,460.78,461.1,72573.0,462.1,462.74,460.78,461.1,72573.0
2023-10-31 09:30:00,464.32,468.89,459.08,461.36,34213.0,464.32,468.89,459.08,461.36,34213.0
2023-10-31 10:00:00,461.7,469.45,460.78,468.73,56424.0,461.7,469.45,460.78,468.73,56424.0
2023-10-31 11:00:00,468.97,469.32,466.5,468.88,27131.0,468.97,469.32,466.5,468.88,27131.0
2023-10-31 12:00:00,468.73,470.56,466.87,470.49,21147.0,468.73,470.56,466.87,470.49,21147.0
2023-10-31 13:00:00,470.26,472.18,469.46,471.58,33968.0,470.26,472.18,469.46,471.58,33968.0
2023-10-31 14:00:00,471.88,472.29,469.18,470.65,41318.0,471.88,472.29,469.18,470.65,41318.0
2023-10-31 15:00:00,470.53,471.31,468.99,469.53,88774.0,470.53,471.31,468.99,469.53,88774.0
2023-11-01 09:30:00,470.7,474.1,470.7,471.6,17045.0,470.7,474.1,470.7,471.6,17045.0
2023-11-01 10:00:00,471.46,477.8,471.46,473.47,63764.0,471.46,477.8,471.46,473.47,63764.0
2023-11-01 11:00:00,473.66,475.48,469.98,472.61,38920.0,473.66,475.48,469.98,472.61,38920.0
2023-11-01 12:00:00,472.21,472.28,469.27,470.67,36521.0,472.21,472.28,469.27,470.67,36521.0
2023-11-01 13:00:00,470.41,471.3,469.1,470.63,21868.0,470.41,471.3,469.1,470.63,21868.0
2023-11-01 14:00:00,470.87,474.0,468.0,473.49,55173.0,470.87,474.0,468.0,473.49,55173.0
2023-11-01 15:00:00,473.77,476.06,472.6,475.19,130731.0,473.77,476.06,472.6,475.19,130731.0
2023-11-02 09:30:00,480.51,482.54,473.6,474.86,33825.0,480.51,482.54,473.6,474.86,33825.0
2023-11-02 10:00:00,475.34,476.8,472.1,474.7,76919.0,475.34,476.8,472.1,474.7,76919.0
2023-11-02 11:00:00,474.29,476.29,473.85,474.51,37508.0,474.29,476.29,473.85,474.51,37508.0
2023-11-02 12:00:00,474.54,475.85,472.61,475.32,27483.0,474.54,475.85,472.61,475.32,27483.0
2023-11-02 13:00:00,475.24,477.59,475.0,476.81,50241.0,475.24,477.59,475.0,476.81,50241.0
2023-11-02 14:00:00,476.84,478.5,476.2,477.56,26526.0,476.84,478.5,476.2,477.56,26526.0
2023-11-02 15:00:00,477.62,478.89,476.38,478.76,140664.0,477.62,478.89,476.38,478.76,140664.0
2023-11-03 09:30:00,481.73,487.64,480.62,486.87,20588.0,481.73,487.64,480.62,486.87,20588.0
2023-11-03 10:00:00,488.54,489.73,485.92,488.32,49650.0,488.54,489.73,485.92,488.32,49650.0
2023-11-03 11:00:00,488.58,491.05,487.03,489.55,33239.0,488.58,491.05,487.03,489.55,33239.0
2023-11-03 12:00:00,489.56,492.11,489.35,491.81,15571.0,489.56,492.11,489.35,491.81,15571.0
2023-11-03 13:00:00,491.81,492.24,490.09,490.37,36699.0,491.81,492.24,490.09,490.37,36699.0
2023-11-03 14:00:00,490.34,491.49,489.9,490.58,29797.0,490.34,491.49,489.9,490.58,29797.0
2023-11-03 15:00:00,490.49,491.16,487.53,488.03,87453.0,490.49,491.16,487.53,488.03,87453.0
2023-11-06 09:30:00,487.95,490.34,486.91,488.76,34745.0,487.95,490.34,486.91,488.76,34745.0
2023-11-06 10:00:00,489.24,489.68,486.01,487.46,35007.0,489.24,489.68,486.01,487.46,35007.0
2023-11-06 11:00:00,487.1,488.07,486.47,487.05,15929.0,487.1,488.07,486.47,487.05,15929.0
2023-11-06 12:00:00,487.05,487.19,485.59,487.19,11821.0,487.05,487.19,485.59,487.19,11821.0
2023-11-06 13:00:00,487.23,487.57,484.89,486.54,13102.0,487.23,487.57,484.89,486.54,13102.0
2023-11-06 14:00:00,486.58,487.51,485.42,486.97,16130.0,486.58,487.51,485.42,486.97,16130.0
2023-11-06 15:00:00,486.98,490.26,486.2,489.93,38821.0,486.98,490.26,486.2,489.93,38821.0
2023-11-07 09:30:00,494.01,497.04,490.12,496.09,29855.0,494.01,497.04,490.12,496.09,29855.0
2023-11-07 10:00:00,497.1,498.39,494.54,498.04,44714.0,497.1,498.39,494.54,498.04,44714.0
2023-11-07 11:00:00,497.74,497.78,494.36,495.21,22161.0,497.74,497.78,494.36,495.21,22161.0
2023-11-07 12:00:00,494.82,495.73,493.4,495.16,15005.0,494.82,495.73,493.4,495.16,15005.0
2023-11-07 13:00:00,495.03,498.78,494.93,498.49,28528.0,495.03,498.78,494.93,498.49,28528.0
2023-11-07 14:00:00,498.48,499.41,497.78,497.84,19272.0,498.48,499.41,497.78,497.84,19272.0
2023-11-07 15:00:00,497.81,500.58,497.8,499.4,87481.0,497.81,500.58,497.8,499.4,87481.0
2023-11-08 09:30:00,500.0,506.05,499.64,505.77,47479.0,500.0,506.05,499.64,505.77,47479.0
2023-11-08 10:00:00,504.66,505.84,502.03,502.13,30974.0,504.66,505.84,502.03,502.13,30974.0
2023-11-08 11:00:00,502.42,504.61,501.88,503.4,49573.0,502.42,504.61,501.88,503.4,49573.0
2023-11-08 12:00:00,503.63,503.63,501.31,503.35,20849.0,503.63,503.63,501.31,503.35,20849.0
2023-11-08 13:00:00,503.23,504.8,503.01,504.8,30628.0,503.23,504.8,503.01,504.8,30628.0
2023-11-08 14:00:00,504.73,506.89,504.65,505.55,49087.0,504.73,506.89,504.65,505.55,49087.0
2023-11-08 15:00:00,505.54,506.9,504.71,506.43,92725.0,505.54,506.9,504.71,506.43,92725.0
2023-11-09 09:30:00,505.81,508.89,504.16,508.89,22365.0,505.81,508.89,504.16,508.89,22365.0
2023-11-09 10:00:00,508.97,508.97,506.0,508.21,36638.0,508.97,508.97,506.0,508.21,36638.0
2023-11-09 11:00:00,508.88,513.0,508.87,511.21,30538.0,508.88,513.0,508.87,511.21,30538.0
2023-11-09 12:00:00,511.19,511.19,507.36,509.29,40403.0,511.19,511.19,507.36,509.29,40403.0
2023-11-09 13:00:00,509.28,509.35,504.89,507.17,47612.0,509.28,509.35,504.89,507.17,47612.0
2023-11-09 14:00:00,507.18,508.25,505.1,506.18,69566.0,507.18,508.25,505.1,506.18,69566.0
2023-11-09 15:00:00,505.46,507.85,504.41,505.19,91224.0,505.46,507.85,504.41,505.19,91224.0
2023-11-10 09:30:00,511.07,513.5,507.86,511.62,44785.0,511.07,513.5,507.86,511.62,44785.0
2023-11-10 10:00:00,511.54,516.22,509.26,516.08,50955.0,511.54,516.22,509.26,516.08,50955.0
2023-11-10 11:00:00,516.02,518.83,516.02,516.13,41211.0,516.02,518.83,516.02,516.13,41211.0
2023-11-10 12:00:00,516.3,520.51,516.01,517.34,67876.0,516.3,520.51,516.01,517.34,67876.0
2023-11-10 13:00:00,517.66,520.0,517.64,518.92,40069.0,517.66,520.0,517.64,518.92,40069.0
2023-11-10 14:00:00,519.06,520.05,517.75,519.33,46860.0,519.06,520.05,517.75,519.33,46860.0
2023-11-10 15:00:00,519.35,520.0,518.02,518.95,99162.0,519.35,520.0,518.02,518.95,99162.0
2023-11-13 09:30:00,516.23,519.5,514.93,516.37,24744.0,516.23,519.5,514.93,516.37,24744.0
2023-11-13 10:00:00,516.12,518.37,514.44,518.17,27903.0,516.12,518.37,514.44,518.17,27903.0
2023-11-13 11:00:00,518.93,522.28,518.63,521.58,22571.0,518.93,522.28,518.63,521.58,22571.0
2023-11-13 12:00:00,521.6,522.88,521.09,522.2,21146.0,521.6,522.88,521.09,522.2,21146.0
2023-11-13 13:00:00,522.02,523.65,521.86,522.59,33326.0,522.02,523.65,521.86,522.59,33326.0
2023-11-13 14:00:00,522.28,524.81,522.28,524.61,34747.0,522.28,524.81,522.28,524.61,34747.0
2023-11-13 15:00:00,524.6,524.75,522.49,522.74,104753.0,524.6,524.75,522.49,522.74,104753.0
2023-11-14 09:30:00,530.53,533.8,525.23,531.24,58757.0,530.53,533.8,525.23,531.24,58757.0
2023-11-14 10:00:00,531.96,538.11,531.25,536.77,49112.0,531.96,538.11,531.25,536.77,49112.0
2023-11-14 11:00:00,536.55,536.78,533.46,534.52,31612.0,536.55,536.78,533.46,534.52,31612.0
2023-11-14 12:00:00,534.77,536.64,534.25,536.41,30170.0,534.77,536.64,534.25,536.41,30170.0
2023-11-14 13:00:00,536.33,537.78,535.72,537.28,22344.0,536.33,537.78,535.72,537.28,22344.0
2023-11-14 14:00:00,536.94,538.78,536.45,537.7,23359.0,536.94,538.78,536.45,537.7,23359.0
2023-11-14 15:00:00,537.69,538.82,537.12,538.43,67213.0,537.69,538.82,537.12,538.43,67213.0
2023-11-15 09:30:00,540.55,541.84,532.03,532.77,63976.0,540.55,541.84,532.03,532.77,63976.0
2023-11-15 10:00:00,532.63,534.45,530.17,534.26,106872.0,532.63,534.45,530.17,534.26,106872.0
2023-11-15 11:00:00,534.29,534.53,529.76,529.95,75205.0,534.29,534.53,529.76,529.95,75205.0
2023-11-15 12:00:00,529.71,530.06,526.87,527.62,74165.0,529.71,530.06,526.87,527.62,74165.0
2023-11-15 13:00:00,527.36,528.25,524.51,527.41,66319.0,527.36,528.25,524.51,527.41,66319.0
2023-11-15 14:00:00,527.56,531.13,526.73,529.73,68136.0,527.56,531.13,526.73,529.73,68136.0
2023-11-15 15:00:00,529.73,529.96,526.49,529.32,95642.0,529.73,529.96,526.49,529.32,95642.0
2023-11-16 09:30:00,531.48,534.88,528.48,532.92,56561.0,531.48,534.88,528.48,532.92,56561.0
2023-11-16 10:00:00,532.35,534.72,531.43,532.2,32849.0,532.35,534.72,531.43,532.2,32849.0
2023-11-16 11:00:00,532.21,534.91,531.6,534.31,25782.0,532.21,534.91,531.6,534.31,25782.0
2023-11-16 12:00:00,534.4,537.78,533.91,536.92,15319.0,534.4,537.78,533.91,536.92,15319.0
2023-11-16 13:00:00,537.34,537.34,534.78,535.5,17892.0,537.34,537.34,534.78,535.5,17892.0
2023-11-16 14:00:00,535.38,537.75,535.07,536.3,41329.0,535.38,537.75,535.07,536.3,41329.0
2023-11-16 15:00:00,536.24,536.24,533.05,533.28,91055.0,536.24,536.24,533.05,533.28,91055.0
2023-11-17 09:30:00,533.7,539.84,533.24,538.75,82097.0,533.7,539.84,533.24,538.75,82097.0
2023-11-17 10:00:00,538.47,538.47,533.38,533.52,34090.0,538.47,538.47,533.38,533.52,34090.0
2023-11-17 11:00:00,533.34,533.95,531.89,533.71,22399.0,533.34,533.95,531.89,533.71,22399.0
2023-11-17 12:00:00,533.41,533.99,532.87,533.46,15819.0,533.41,533.99,532.87,533.46,15819.0
2023-11-17 13:00:00,533.89,536.13,533.89,535.35,30277.0,533.89,536.13,533.89,535.35,30277.0
2023-11-17 14:00:00,535.97,537.96,535.97,536.75,20588.0,535.97,537.96,535.97,536.75,20588.0
2023-11-17 15:00:00,536.63,536.63,534.12,534.76,37146.0,536.63,536.63,534.12,534.76,37146.0
2023-11-20 09:30:00,538.19,540.01,535.3,538.55,29530.0,538.19,540.01,535.3,538.55,29530.0
2023-11-20 10:00:00,538.19,538.55,535.34,537.3,62415.0,538.19,538.55,535.34,537.3,62415.0
2023-11-20 11:00:00,537.3,538.39,535.96,537.38,41701.0,537.3,538.39,535.96,537.38,41701.0
2023-11-20 12:00:00,537.5,538.25,536.9,537.55,39740.0,537.5,538.25,536.9,537.55,39740.0
2023-11-20 13:00:00,537.74,541.98,537.74,540.83,15925.0,537.74,541.98,537.74,540.83,15925.0
2023-11-20 14:00:00,541.12,543.35,540.66,542.88,13829.0,541.12,543.35,540.66,542.88,13829.0
2023-11-20 15:00:00,542.98,544.72,540.58,541.75,80109.0,542.98,544.72,540.58,541.75,80109.0
2023-11-21 09:30:00,542.18,545.57,540.98,541.22,25279.0,542.18,545.57,540.98,541.22,25279.0
2023-11-21 10:00:00,541.33,542.32,536.74,536.85,23814.0,541.33,542.32,536.74,536.85,23814.0
2023-11-21 11:00:00,536.7,538.01,535.7,537.31,23833.0,536.7,538.01,535.7,537.31,23833.0
2023-11-21 12:00:00,537.31,538.25,536.69,538.02,23985.0,537.31,538.25,536.69,538.02,23985.0
2023-11-21 13:00:00,538.03,538.39,536.37,537.51,21181.0,538.03,538.39,536.37,537.51,21181.0
2023-11-21 14:00:00,537.7,540.19,536.79,540.19,26578.0,537.7,540.19,536.79,540.19,26578.0
2023-11-21 15:00:00,540.19,540.85,539.27,540.29,64402.0,540.19,540.85,539.27,540.29,64402.0
2023-11-22 09:30:00,542.22,549.0,542.22,544.0,43635.0,542.22,549.0,542.22,544.0,43635.0
2023-11-22 10:00:00,544.0,544.71,541.44,542.37,21566.0,544.0,544.71,541.44,542.37,21566.0
2023-11-22 11:00:00,542.43,545.05,542.06,544.8,25232.0,542.43,545.05,542.06,544.8,25232.0
2023-11-22 12:00:00,545.03,546.0,543.29,543.8,13572.0,545.03,546.0,543.29,543.8,13572.0
2023-11-22 13:00:00,543.98,544.62,543.15,544.16,15720.0,543.98,544.62,543.15,544.16,15720.0
2023-11-22 14:00:00,544.66,544.66,541.27,542.51,19160.0,544.66,544.66,541.27,542.51,19160.0
2023-11-22 15:00:00,542.4,542.8,540.7,540.95,53525.0,542.4,542.8,540.7,540.95,53525.0
2023-11-24 09:30:00,538.43,542.87,537.94,542.75,13494.0,538.43,542.87,537.94,542.75,13494.0
2023-11-24 10:00:00,542.68,543.42,540.47,541.57,15265.0,542.68,543.42,540.47,541.57,15265.0
2023-11-24 11:00:00,541.97,542.82,540.81,542.44,9238.0,541.97,542.82,540.81,542.44,9238.0
2023-11-24 12:00:00,542.27,543.25,541.08,542.95,19693.0,542.27,543.25,541.08,542.95,19693.0
2023-11-27 09:30:00,545.9,545.9,539.48,543.75,56021.0,545.9,545.9,539.48,543.75,56021.0
2023-11-27 10:00:00,543.81,546.68,542.75,546.05,65655.0,543.81,546.68,542.75,546.05,65655.0
2023-11-27 11:00:00,545.84,548.14,544.69,548.14,59051.0,545.84,548.14,544.69,548.14,59051.0
2023-11-27 12:00:00,548.15,549.67,548.1,549.11,45653.0,548.15,549.67,548.1,549.11,45653.0
2023-11-27 13:00:00,548.75,549.13,546.86,547.19,30207.0,548.75,549.13,546.86,547.19,30207.0
2023-11-27 14:00:00,547.14,547.15,543.86,544.49,43248.0,547.14,547.15,543.86,544.49,43248.0
2023-11-27 15:00:00,544.57,545.61,543.15,543.4,125480.0,544.57,545.61,543.15,543.4,125480.0
2023-11-28 09:30:00,542.04,542.05,539.15,540.58,59613.0,542.04,542.05,539.15,540.58,59613.0
2023-11-28 10:00:00,540.53,544.41,540.01,540.87,47642.0,540.53,544.41,540.01,540.87,47642.0
2023-11-28 11:00:00,540.86,543.8,540.52,542.81,40197.0,540.86,543.8,540.52,542.81,40197.0
2023-11-28 12:00:00,542.93,543.13,541.33,541.89,26677.0,542.93,543.13,541.33,541.89,26677.0
2023-11-28 13:00:00,541.59,543.05,539.7,542.78,27842.0,541.59,543.05,539.7,542.78,27842.0
2023-11-28 14:00:00,542.84,544.34,542.59,544.02,36596.0,542.84,544.34,542.59,544.02,36596.0
2023-11-28 15:00:00,544.48,544.48,542.9,544.0,58240.0,544.48,544.48,542.9,544.0,58240.0
2023-11-29 09:30:00,550.59,557.0,549.37,554.28,105928.0,550.59,557.0,549.37,554.28,105928.0
2023-11-29 10:00:00,554.31,555.72,550.18,555.33,64423.0,554.31,555.72,550.18,555.33,64423.0
2023-11-29 11:00:00,555.21,555.48,551.5,554.08,29939.0,555.21,555.48,551.5,554.08,29939.0
2023-11-29 12:00:00,554.08,555.38,553.7,554.4,23593.0,554.08,555.38,553.7,554.4,23593.0
2023-11-29 13:00:00,554.54,554.86,553.1,554.21,37044.0,554.54,554.86,553.1,554.21,37044.0
2023-11-29 14:00:00,554.17,554.49,552.66,554.17,36518.0,554.17,554.49,552.66,554.17,36518.0
2023-11-29 15:00:00,554.14,554.28,551.7,552.69,147551.0,554.14,554.28,551.7,552.69,147551.0
2023-11-30 09:30:00,558.47,564.78,550.13,550.13,167100.0,558.47,564.78,550.13,550.13,167100.0
2023-11-30 10:00:00,551.05,551.05,534.47,535.19,143877.0,551.05,551.05,534.47,535.19,143877.0
2023-11-30 11:00:00,535.26,536.15,530.5,531.19,94252.0,535.26,536.15,530.5,531.19,94252.0
2023-11-30 12:00:00,530.7,539.1,530.54,536.35,52070.0,530.7,539.1,530.54,536.35,52070.0
2023-11-30 13:00:00,536.75,541.45,536.17,541.15,78592.0,536.75,541.45,536.17,541.15,78592.0
2023-11-30 14:00:00,541.33,542.99,540.02,541.43,58898.0,541.33,542.99,540.02,541.43,58898.0
2023-11-30 15:00:00,541.33,543.63,538.95,543.22,168144.0,541.33,543.63,538.95,543.22,168144.0
2023-12-01 09:30:00,542.74,545.02,541.32,542.83,33830.0,542.74,545.02,541.32,542.83,33830.0
2023-12-01 10:00:00,542.7,546.17,539.28,545.69,55980.0,542.7,546.17,539.28,545.69,55980.0
2023-12-01 11:00:00,545.84,547.8,544.23,546.46,39378.0,545.84,547.8,544.23,546.46,39378.0
2023-12-01 12:00:00,546.19,548.19,545.8,547.45,30261.0,546.19,548.19,545.8,547.45,30261.0
2023-12-01 13:00:00,547.24,547.24,544.97,544.98,25502.0,547.24,547.24,544.97,544.98,25502.0
2023-12-01 14:00:00,545.08,546.41,544.6,546.02,30195.0,545.08,546.41,544.6,546.02,30195.0
2023-12-01 15:00:00,546.02,546.69,543.28,545.94,125088.0,546.02,546.69,543.28,545.94,125088.0
2023-12-04 09:30:00,540.15,542.41,529.58,531.74,42368.0,540.15,542.41,529.58,531.74,42368.0
2023-12-04 10:00:00,531.54,534.23,523.42,524.38,100967.0,531.54,534.23,523.42,524.38,100967.0
2023-12-04 11:00:00,524.23,527.6,522.92,527.59,43854.0,524.23,527.6,522.92,527.59,43854.0
2023-12-04 12:00:00,527.29,530.52,525.89,529.71,51546.0,527.29,530.52,525.89,529.71,51546.0
2023-12-04 13:00:00,529.78,530.06,526.25,526.54,22773.0,529.78,530.06,526.25,526.54,22773.0
2023-12-04 14:00:00,526.57,528.63,525.11,528.06,26262.0,526.57,528.63,525.11,528.06,26262.0
2023-12-04 15:00:00,528.05,531.51,527.84,531.21,98961.0,528.05,531.51,527.84,531.21,98961.0
2023-12-05 09:30:00,525.36,531.57,523.6,529.79,24506.0,525.36,531.57,523.6,529.79,24506.0
2023-12-05 10:00:00,530.94,534.42,528.09,531.85,45841.0,530.94,534.42,528.09,531.85,45841.0
2023-12-05 11:00:00,531.63,531.63,527.0,528.22,18009.0,531.63,531.63,527.0,528.22,18009.0
2023-12-05 12:00:00,528.4,531.27,528.38,530.91,17233.0,528.4,531.27,528.38,530.91,17233.0
2023-12-05 13:00:00,531.11,533.26,530.35,531.81,34342.0,531.11,533.26,530.35,531.81,34342.0
2023-12-05 14:00:00,531.95,533.83,531.16,533.35,13702.0,531.95,533.83,531.16,533.35,13702.0
2023-12-05 15:00:00,533.35,535.95,532.9,535.92,61210.0,533.35,535.95,532.9,535.92,61210.0
2023-12-06 09:30:00,538.66,540.19,535.0,537.94,30274.0,538.66,540.19,535.0,537.94,30274.0
2023-12-06 10:00:00,537.63,537.63,531.58,532.55,67076.0,537.63,537.63,531.58,532.55,67076.0
2023-12-06 11:00:00,532.65,533.02,529.59,532.16,40781.0,532.65,533.02,529.59,532.16,40781.0
2023-12-06 12:00:00,532.21,532.22,528.68,528.81,14612.0,532.21,532.22,528.68,528.81,14612.0
2023-12-06 13:00:00,528.96,530.01,527.86,529.73,21561.0,528.96,530.01,527.86,529.73,21561.0
2023-12-06 14:00:00,529.7,529.76,528.31,528.34,23649.0,529.7,529.76,528.31,528.34,23649.0
2023-12-06 15:00:00,528.19,528.54,526.5,527.52,74352.0,528.19,528.54,526.5,527.52,74352.0
2023-12-07 09:30:00,531.3,533.55,528.97,532.54,19142.0,531.3,533.55,528.97,532.54,19142.0
2023-12-07 10:00:00,531.57,534.77,531.57,532.99,33641.0,531.57,534.77,531.57,532.99,33641.0
2023-12-07 11:00:00,533.07,533.79,529.74,532.56,13422.0,533.07,533.79,529.74,532.56,13422.0
2023-12-07 12:00:00,532.0,533.51,530.92,531.86,9099.0,532.0,533.51,530.92,531.86,9099.0
2023-12-07 13:00:00,532.07,532.79,531.04,532.08,10350.0,532.07,532.79,531.04,532.08,10350.0
2023-12-07 14:00:00,532.12,534.32,532.06,533.25,22415.0,532.12,534.32,532.06,533.25,22415.0
2023-12-07 15:00:00,533.14,535.08,532.96,533.84,48969.0,533.14,535.08,532.96,533.84,48969.0
2023-12-08 09:30:00,531.63,536.71,531.63,535.21,22461.0,531.63,536.71,531.63,535.21,22461.0
2023-12-08 10:00:00,535.61,539.54,534.42,539.46,30938.0,535.61,539.54,534.42,539.46,30938.0
2023-12-08 11:00:00,539.66,539.69,534.74,535.43,13991.0,539.66,539.69,534.74,535.43,13991.0
2023-12-08 12:00:00,535.49,538.1,534.56,537.62,10775.0,535.49,538.1,534.56,537.62,10775.0
2023-12-08 13:00:00,537.42,538.05,536.83,537.52,12488.0,537.42,538.05,536.83,537.52,12488.0
2023-12-08 14:00:00,537.56,538.13,536.59,537.69,19861.0,537.56,538.13,536.59,537.69,19861.0
2023-12-08 15:00:00,537.55,537.79,535.55,535.83,72226.0,537.55,537.79,535.55,535.83,72226.0
2023-12-11 09:30:00,540.0,552.41,538.65,551.57,87033.0,540.0,552.41,538.65,551.57,87033.0
2023-12-11 10:00:00,551.0,554.94,550.23,552.82,53498.0,551.0,554.94,550.23,552.82,53498.0
2023-12-11 11:00:00,552.76,555.99,552.39,554.92,38573.0,552.76,555.99,552.39,554.92,38573.0
2023-12-11 12:00:00,554.92,555.66,553.93,555.08,20751.0,554.92,555.66,553.93,555.08,20751.0
2023-12-11 13:00:00,555.15,557.42,554.75,556.94,16747.0,555.15,557.42,554.75,556.94,16747.0
2023-12-11 14:00:00,556.94,557.42,555.79,555.86,24745.0,556.94,557.42,555.79,555.86,24745.0
2023-12-11 15:00:00,555.8,556.37,554.99,556.17,60703.0,555.8,556.37,554.99,556.17,60703.0
2023-12-12 09:30:00,557.74,562.89,555.55,561.29,40056.0,557.74,562.89,555.55,561.29,40056.0
2023-12-12 10:00:00,561.71,563.44,559.96,563.43,29211.0,561.71,563.44,559.96,563.43,29211.0
2023-12-12 11:00:00,563.56,566.86,563.48,565.16,43503.0,563.56,566.86,563.48,565.16,43503.0
2023-12-12 12:00:00,564.77,565.34,562.7,564.37,31275.0,564.77,565.34,562.7,564.37,31275.0
2023-12-12 13:00:00,564.36,566.72,564.2,566.35,17247.0,564.36,566.72,564.2,566.35,17247.0
2023-12-12 14:00:00,566.31,567.08,565.86,566.55,29103.0,566.31,567.08,565.86,566.55,29103.0
2023-12-12 15:00:00,566.74,568.33,565.57,567.01,71057.0,566.74,568.33,565.57,567.01,71057.0
2023-12-13 09:30:00,571.69,573.77,565.24,566.34,55091.0,571.69,573.77,565.24,566.34,55091.0
2023-12-13 10:00:00,565.45,565.47,561.96,565.16,57049.0,565.45,565.47,561.96,565.16,57049.0
2023-12-13 11:00:00,565.33,566.52,564.85,565.75,22891.0,565.33,566.52,564.85,565.75,22891.0
2023-12-13 12:00:00,565.55,566.87,565.26,566.45,15232.0,565.55,566.87,565.26,566.45,15232.0
2023-12-13 13:00:00,566.37,566.88,566.09,566.38,15324.0,566.37,566.88,566.09,566.38,15324.0
2023-12-13 14:00:00,566.7,572.28,566.7,571.11,36231.0,566.7,572.28,566.7,571.11,36231.0
2023-12-13 15:00:00,570.74,571.14,564.45,568.14,98651.0,570.74,571.14,564.45,568.14,98651.0
2023-12-14 09:30:00,570.6,571.87,560.31,562.92,54442.0,570.6,571.87,560.31,562.92,54442.0
2023-12-14 10:00:00,562.69,563.49,554.3,556.84,131594.0,562.69,563.49,554.3,556.84,131594.0
2023-12-14 11:00:00,556.85,557.19,550.79,553.31,55204.0,556.85,557.19,550.79,553.31,55204.0
2023-12-14 12:00:00,553.58,555.27,551.27,551.27,51184.0,553.58,555.27,551.27,551.27,51184.0
2023-12-14 13:00:00,551.09,552.09,549.02,551.95,38766.0,551.09,552.09,549.02,551.95,38766.0
2023-12-14 14:00:00,552.02,555.19,552.02,553.82,57796.0,552.02,555.19,552.02,553.82,57796.0
2023-12-14 15:00:00,553.67,553.77,549.55,551.45,314936.0,553.67,553.77,549.55,551.45,314936.0
2023-12-15 09:30:00,551.63,554.19,548.09,549.82,349773.0,551.63,554.19,548.09,549.82,349773.0
2023-12-15 10:00:00,550.35,554.96,549.99,553.97,260831.0,550.35,554.96,549.99,553.97,260831.0
2023-12-15 11:00:00,553.9,558.18,553.5,555.21,44561.0,553.9,558.18,553.5,555.21,44561.0
2023-12-15 12:00:00,555.6,557.5,554.62,554.8,26611.0,555.6,557.5,554.62,554.8,26611.0
2023-12-15 13:00:00,554.67,557.22,553.28,553.65,18143.0,554.67,557.22,553.28,553.65,18143.0
2023-12-15 14:00:00,553.27,555.14,553.19,553.58,33279.0,553.27,555.14,553.19,553.58,33279.0
2023-12-15 15:00:00,553.38,557.48,553.38,556.25,136054.0,553.38,557.48,553.38,556.25,136054.0
2023-12-18 09:30:00,557.46,559.62,555.0,558.11,42676.0,557.46,559.62,555.0,558.11,42676.0
2023-12-18 10:00:00,558.27,562.11,558.27,559.18,30562.0,558.27,562.11,558.27,559.18,30562.0
2023-12-18 11:00:00,558.97,560.68,558.33,559.48,15172.0,558.97,560.68,558.33,559.48,15172.0
2023-12-18 12:00:00,559.32,560.86,558.48,560.41,11065.0,559.32,560.86,558.48,560.41,11065.0
2023-12-18 13:00:00,560.49,561.28,560.34,560.83,10487.0,560.49,561.28,560.34,560.83,10487.0
2023-12-18 14:00:00,560.84,563.34,560.83,562.99,19797.0,560.84,563.34,560.83,562.99,19797.0
2023-12-18 15:00:00,562.49,563.43,559.44,559.63,53435.0,562.49,563.43,559.44,559.63,53435.0
2023-12-19 09:30:00,563.39,564.62,560.58,563.89,26838.0,563.39,564.62,560.58,563.89,26838.0
2023-12-19 10:00:00,563.97,565.64,561.76,563.35,40486.0,563.97,565.64,561.76,563.35,40486.0
2023-12-19 11:00:00,563.6,564.67,558.97,559.85,22764.0,563.6,564.67,558.97,559.85,22764.0
2023-12-19 12:00:00,559.44,561.24,559.29,560.16,10254.0,559.44,561.24,559.29,560.16,10254.0
2023-12-19 13:00:00,560.3,560.3,558.17,558.31,16022.0,560.3,560.3,558.17,558.31,16022.0
2023-12-19 14:00:00,558.34,559.82,557.61,557.61,32899.0,558.34,559.82,557.61,557.61,32899.0
2023-12-19 15:00:00,557.73,558.76,555.58,558.65,60969.0,557.73,558.76,555.58,558.65,60969.0
2023-12-20 09:30:00,557.27,558.34,555.0,557.44,20634.0,557.27,558.34,555.0,557.44,20634.0
2023-12-20 10:00:00,557.62,562.3,556.9,562.17,48805.0,557.62,562.3,556.9,562.17,48805.0
2023-12-20 11:00:00,562.45,563.32,560.75,561.76,25063.0,562.45,563.32,560.75,561.76,25063.0
2023-12-20 12:00:00,561.76,562.17,559.5,561.08,34806.0,561.76,562.17,559.5,561.08,34806.0
2023-12-20 13:00:00,561.09,562.13,559.65,559.82,14329.0,561.09,562.13,559.65,559.82,14329.0
2023-12-20 14:00:00,559.9,559.91,552.82,554.22,22152.0,559.9,559.91,552.82,554.22,22152.0
2023-12-20 15:00:00,553.39,554.63,551.57,551.72,51359.0,553.39,554.63,551.57,551.72,51359.0
2023-12-21 09:30:00,557.27,562.43,557.27,560.48,23313.0,557.27,562.43,557.27,560.48,23313.0
2023-12-21 10:00:00,560.4,561.46,558.09,558.94,40060.0,560.4,561.46,558.09,558.94,40060.0
2023-12-21 11:00:00,559.25,560.94,559.08,559.51,14241.0,559.25,560.94,559.08,559.51,14241.0
2023-12-21 12:00:00,559.3,559.67,557.59,557.59,26727.0,559.3,559.67,557.59,557.59,26727.0
2023-12-21 13:00:00,557.5,558.53,555.91,557.87,28692.0,557.5,558.53,555.91,557.87,28692.0
2023-12-21 14:00:00,557.7,560.14,557.67,559.02,41492.0,557.7,560.14,557.67,559.02,41492.0
2023-12-21 15:00:00,558.9,561.87,558.65,559.96,85056.0,558.9,561.87,558.65,559.96,85056.0
2023-12-22 09:30:00,562.0,562.05,547.0,548.79,82783.0,562.0,562.05,547.0,548.79,82783.0
2023-12-22 10:00:00,548.0,550.0,547.0,548.48,77220.0,548.0,550.0,547.0,548.48,77220.0
2023-12-22 11:00:00,548.23,548.8,546.33,546.33,33467.0,548.23,548.8,546.33,546.33,33467.0
2023-12-22 12:00:00,546.26,546.61,544.16,545.47,52681.0,546.26,546.61,544.16,545.47,52681.0
2023-12-22 13:00:00,545.54,548.98,545.54,548.72,70683.0,545.54,548.98,545.54,548.72,70683.0
2023-12-22 14:00:00,548.48,550.0,545.23,549.82,34448.0,548.48,550.0,545.23,549.82,34448.0
2023-12-22 15:00:00,550.0,550.16,523.0,524.46,1232337.0,550.0,550.16,523.0,524.46,1232337.0
2023-12-26 09:30:00,530.0,534.58,526.13,529.5,126062.0,530.0,534.58,526.13,529.5,126062.0
2023-12-26 10:00:00,529.03,530.0,527.07,527.7,122158.0,529.03,530.0,527.07,527.7,122158.0
2023-12-26 11:00:00,527.58,527.61,524.68,524.79,76937.0,527.58,527.61,524.68,524.79,76937.0
2023-12-26 12:00:00,524.64,526.11,523.01,523.73,117360.0,524.64,526.11,523.01,523.73,117360.0
2023-12-26 13:00:00,523.71,524.25,521.75,521.84,129911.0,523.71,524.25,521.75,521.84,129911.0
2023-12-26 14:00:00,521.81,522.02,519.84,520.56,98078.0,521.81,522.02,519.84,520.56,98078.0
2023-12-26 15:00:00,520.81,521.96,519.16,520.25,378513.0,520.81,521.96,519.16,520.25,378513.0
2023-12-27 09:30:00,523.0,524.99,519.43,520.0,69221.0,523.0,524.99,519.43,520.0,69221.0
2023-12-27 10:00:00,520.0,520.02,516.63,519.8,49013.0,520.0,520.02,516.63,519.8,49013.0
2023-12-27 11:00:00,519.58,519.74,517.75,517.94,37722.0,519.58,519.74,517.75,517.94,37722.0
2023-12-27 12:00:00,517.88,518.45,516.61,517.09,45730.0,517.88,518.45,516.61,517.09,45730.0
2023-12-27 13:00:00,516.86,519.93,516.68,519.18,35564.0,516.86,519.93,516.68,519.18,35564.0
2023-12-27 14:00:00,519.13,519.81,517.71,517.89,31211.0,519.13,519.81,517.71,517.89,31211.0
2023-12-27 15:00:00,517.86,518.6,517.01,518.05,141793.0,517.86,518.6,517.01,518.05,141793.0
2023-12-28 09:30:00,520.0,521.0,517.81,518.36,33544.0,520.0,521.0,517.81,518.36,33544.0
2023-12-28 10:00:00,518.17,518.44,515.18,516.0,68973.0,518.17,518.44,515.18,516.0,68973.0
2023-12-28 11:00:00,516.1,518.0,515.74,517.34,60425.0,516.1,518.0,515.74,517.34,60425.0
2023-12-28 12:00:00,517.47,518.69,517.25,518.39,14562.0,517.47,518.69,517.25,518.39,14562.0
2023-12-28 13:00:00,518.64,518.64,517.04,517.39,18317.0,518.64,518.64,517.04,517.39,18317.0
2023-12-28 14:00:00,517.28,518.5,516.96,517.98,19873.0,517.28,518.5,516.96,517.98,19873.0
2023-12-28 15:00:00,518.12,518.26,516.47,517.09,97652.0,518.12,518.26,516.47,517.09,97652.0
2023-12-29 09:30:00,516.62,518.39,513.89,515.86,21317.0,516.62,518.39,513.89,515.86,21317.0
2023-12-29 10:00:00,516.1,517.08,513.05,514.15,33662.0,516.1,517.08,513.05,514.15,33662.0
2023-12-29 11:00:00,514.24,514.77,510.74,512.38,20416.0,514.24,514.77,510.74,512.38,20416.0
2023-12-29 12:00:00,512.96,514.54,511.65,514.29,15940.0,512.96,514.54,511.65,514.29,15940.0
2023-12-29 13:00:00,514.34,515.06,513.1,513.89,21563.0,514.34,515.06,513.1,513.89,21563.0
2023-12-29 14:00:00,513.79,514.58,513.48,514.43,26967.0,513.79,514.58,513.48,514.43,26967.0
2023-12-29 15:00:00,514.17,515.34,513.35,514.65,62770.0,514.17,515.34,513.35,514.65,62770.0
2024-01-02 09:30:00,507.95,509.5,504.5,507.52,84226.0,507.95,509.5,504.5,507.52,84226.0
2024-01-02 10:00:00,508.24,508.43,496.81,499.13,98614.0,508.24,508.43,496.81,499.13,98614.0
2024-01-02 11:00:00,499.67,502.87,499.38,501.65,64047.0,499.67,502.87,499.38,501.65,64047.0
2024-01-02 12:00:00,501.65,502.33,499.0,499.0,44223.0,501.65,502.33,499.0,499.0,44223.0
2024-01-02 13:00:00,498.75,500.45,498.34,498.98,35671.0,498.75,500.45,498.34,498.98,35671.0
2024-01-02 14:00:00,499.29,502.0,498.74,499.3,29327.0,499.29,502.0,498.74,499.3,29327.0
2024-01-02 15:00:00,499.19,500.23,497.11,498.97,105270.0,499.19,500.23,497.11,498.97,105270.0
2024-01-03 09:30:00,496.46,496.61,493.21,494.2,49386.0,496.46,496.61,493.21,494.2,49386.0
2024-01-03 10:00:00,493.96,494.73,492.06,493.93,84590.0,493.96,494.73,492.06,493.93,84590.0
2024-01-03 11:00:00,494.01,494.18,491.42,491.6,44660.0,494.01,494.18,491.42,491.6,44660.0
2024-01-03 12:00:00,491.27,492.49,490.49,491.47,61616.0,491.27,492.49,490.49,491.47,61616.0
2024-01-03 13:00:00,491.33,491.72,490.51,490.75,36179.0,491.33,491.72,490.51,490.75,36179.0
2024-01-03 14:00:00,490.51,492.11,489.49,491.12,52673.0,490.51,492.11,489.49,491.12,52673.0
2024-01-03 15:00:00,491.24,493.2,489.41,492.4,124882.0,491.24,493.2,489.41,492.4,124882.0
2024-01-04 09:30:00,489.75,493.99,488.43,489.23,69924.0,489.75,493.99,488.43,489.23,69924.0
2024-01-04 10:00:00,489.18,494.39,489.18,492.04,68634.0,489.18,494.39,489.18,492.04,68634.0
2024-01-04 11:00:00,492.61,493.7,491.23,491.79,26382.0,492.61,493.7,491.23,491.79,26382.0
2024-01-04 12:00:00,491.99,492.84,490.47,491.44,28031.0,491.99,492.84,490.47,491.44,28031.0
2024-01-04 13:00:00,491.36,492.69,491.27,492.46,17367.0,491.36,492.69,491.27,492.46,17367.0
2024-01-04 14:00:00,492.45,492.56,490.58,490.78,25744.0,492.45,492.56,490.58,490.78,25744.0
2024-01-04 15:00:00,490.88,491.14,489.1,490.06,92653.0,490.88,491.14,489.1,490.06,92653.0
2024-01-05 09:30:00,491.49,494.18,490.0,491.69,42550.0,491.49,494.18,490.0,491.69,42550.0
2024-01-05 10:00:00,492.14,494.73,492.14,494.29,84636.0,492.14,494.73,492.14,494.29,84636.0
2024-01-05 11:00:00,493.92,494.19,492.56,493.48,31124.0,493.92,494.19,492.56,493.48,31124.0
2024-01-05 12:00:00,493.46,493.61,492.39,492.99,44531.0,493.46,493.61,492.39,492.99,44531.0
2024-01-05 13:00:00,493.0,496.15,481.17,484.68,539946.0,493.0,496.15,481.17,484.68,539946.0
2024-01-05 14:00:00,484.8,485.03,477.65,479.99,466218.0,484.8,485.03,477.65,479.99,466218.0
2024-01-05 15:00:00,479.99,484.91,479.49,484.8,472992.0,479.99,484.91,479.49,484.8,472992.0
2024-01-08 09:30:00,490.39,496.33,488.06,496.02,151041.0,490.39,496.33,488.06,496.02,151041.0
2024-01-08 10:00:00,496.03,498.68,494.79,495.74,143891.0,496.03,498.68,494.79,495.74,143891.0
2024-01-08 11:00:00,495.81,496.97,494.58,495.94,84056.0,495.81,496.97,494.58,495.94,84056.0
2024-01-08 12:00:00,496.08,500.39,495.88,499.86,47653.0,496.08,500.39,495.88,499.86,47653.0
2024-01-08 13:00:00,499.78,499.84,498.4,498.94,37317.0,499.78,499.84,498.4,498.94,37317.0
2024-01-08 14:00:00,498.91,500.0,496.71,498.58,62240.0,498.91,500.0,496.71,498.58,62240.0
2024-01-08 15:00:00,498.32,499.91,497.26,499.91,208889.0,498.32,499.91,497.26,499.91,208889.0
2024-01-09 09:30:00,495.0,498.85,495.0,497.27,64175.0,495.0,498.85,495.0,497.27,64175.0
2024-01-09 10:00:00,497.63,503.84,496.89,500.14,124757.0,497.63,503.84,496.89,500.14,124757.0
2024-01-09 11:00:00,500.31,501.94,499.62,501.8,73904.0,500.31,501.94,499.62,501.8,73904.0
2024-01-09 12:00:00,501.98,502.53,500.29,502.45,28001.0,501.98,502.53,500.29,502.45,28001.0
2024-01-09 13:00:00,502.34,503.27,501.14,502.65,36193.0,502.34,503.27,501.14,502.65,36193.0
2024-01-09 14:00:00,502.9,502.9,500.58,500.98,49536.0,502.9,502.9,500.58,500.98,49536.0
2024-01-09 15:00:00,501.41,502.32,500.18,501.88,134609.0,501.41,502.32,500.18,501.88,134609.0
2024-01-10 09:30:00,503.82,509.0,502.64,503.37,58647.0,503.82,509.0,502.64,503.37,58647.0
2024-01-10 10:00:00,503.0,505.73,502.62,504.95,57384.0,503.0,505.73,502.62,504.95,57384.0
2024-01-10 11:00:00,504.67,505.13,502.53,503.36,68755.0,504.67,505.13,502.53,503.36,68755.0
2024-01-10 12:00:00,503.56,503.68,502.32,502.99,55705.0,503.56,503.68,502.32,502.99,55705.0
2024-01-10 13:00:00,502.72,503.43,501.87,502.88,97061.0,502.72,503.43,501.87,502.88,97061.0
2024-01-10 14:00:00,502.9,503.25,501.95,502.67,67334.0,502.9,503.25,501.95,502.67,67334.0
2024-01-10 15:00:00,502.77,505.6,501.45,505.25,186295.0,502.77,505.6,501.45,505.25,186295.0
2024-01-11 09:30:00,507.5,509.74,499.72,502.08,63144.0,507.5,509.74,499.72,502.08,63144.0
2024-01-11 10:00:00,502.31,502.51,497.69,497.97,49783.0,502.31,502.51,497.69,497.97,49783.0
2024-01-11 11:00:00,497.97,499.77,493.35,493.38,110030.0,497.97,499.77,493.35,493.38,110030.0
2024-01-11 12:00:00,493.21,497.53,493.18,497.0,102166.0,493.21,497.53,493.18,497.0,102166.0
2024-01-11 13:00:00,496.81,499.87,496.58,499.71,50591.0,496.81,499.87,496.58,499.71,50591.0
2024-01-11 14:00:00,499.88,500.22,498.59,499.54,102106.0,499.88,500.22,498.59,499.54,102106.0
2024-01-11 15:00:00,499.72,499.88,497.03,498.39,226141.0,499.72,499.88,497.03,498.39,226141.0
2024-01-12 09:30:00,501.3,502.68,494.24,495.34,48205.0,501.3,502.68,494.24,495.34,48205.0
2024-01-12 10:00:00,494.26,498.08,494.02,496.08,52658.0,494.26,498.08,494.02,496.08,52658.0
2024-01-12 11:00:00,495.89,497.39,494.22,494.22,29909.0,495.89,497.39,494.22,494.22,29909.0
2024-01-12 12:00:00,494.35,495.94,493.89,495.53,27642.0,494.35,495.94,493.89,495.53,27642.0
2024-01-12 13:00:00,495.69,496.22,495.12,495.49,24871.0,495.69,496.22,495.12,495.49,24871.0
2024-01-12 14:00:00,495.62,497.29,495.13,495.16,26136.0,495.62,497.29,495.13,495.16,26136.0
2024-01-12 15:00:00,495.08,495.38,493.19,494.25,163162.0,495.08,495.38,493.19,494.25,163162.0
2024-01-16 09:30:00,501.52,514.83,499.78,511.51,422359.0,501.52,514.83,499.78,511.51,422359.0
2024-01-16 10:00:00,511.85,517.25,509.82,515.41,337876.0,511.85,517.25,509.82,515.41,337876.0
2024-01-16 11:00:00,515.38,516.27,508.17,509.0,290642.0,515.38,516.27,508.17,509.0,290642.0
2024-01-16 12:00:00,508.9,510.69,504.83,505.04,163740.0,508.9,510.69,504.83,505.04,163740.0
2024-01-16 13:00:00,505.04,505.63,500.37,501.91,110241.0,505.04,505.63,500.37,501.91,110241.0
2024-01-16 14:00:00,502.08,510.32,500.26,508.44,165470.0,502.08,510.32,500.26,508.44,165470.0
2024-01-16 15:00:00,508.3,511.07,507.97,509.64,282979.0,508.3,511.07,507.97,509.64,282979.0
2024-01-17 09:30:00,511.98,514.25,499.62,500.7,182631.0,511.98,514.25,499.62,500.7,182631.0
2024-01-17 10:00:00,500.16,506.04,496.02,504.22,149521.0,500.16,506.04,496.02,504.22,149521.0
2024-01-17 11:00:00,504.08,507.85,502.78,506.3,82621.0,504.08,507.85,502.78,506.3,82621.0
2024-01-17 12:00:00,506.17,506.69,504.06,506.39,64267.0,506.17,506.69,504.06,506.39,64267.0
2024-01-17 13:00:00,506.49,507.11,504.35,505.97,51748.0,506.49,507.11,504.35,505.97,51748.0
2024-01-17 14:00:00,505.78,509.43,505.21,507.48,54165.0,505.78,509.43,505.21,507.48,54165.0
2024-01-17 15:00:00,507.71,508.32,505.78,507.69,179950.0,507.71,508.32,505.78,507.69,179950.0
2024-01-18 09:30:00,511.27,515.0,499.39,500.8,101176.0,511.27,515.0,499.39,500.8,101176.0
2024-01-18 10:00:00,500.4,500.84,493.45,496.56,206673.0,500.4,500.84,493.45,496.56,206673.0
2024-01-18 11:00:00,496.15,498.51,494.61,496.08,100597.0,496.15,498.51,494.61,496.08,100597.0
2024-01-18 12:00:00,496.29,496.67,492.54,494.72,110638.0,496.29,496.67,492.54,494.72,110638.0
2024-01-18 13:00:00,494.73,495.93,491.58,493.67,88612.0,494.73,495.93,491.58,493.67,88612.0
2024-01-18 14:00:00,493.67,495.75,493.45,494.03,85077.0,493.67,495.75,493.45,494.03,85077.0
2024-01-18 15:00:00,494.03,497.88,493.08,494.33,307101.0,494.03,497.88,493.08,494.33,307101.0
2024-01-19 09:30:00,497.65,502.68,496.13,500.27,213898.0,497.65,502.68,496.13,500.27,213898.0
2024-01-19 10:00:00,500.48,505.86,498.43,504.86,203664.0,500.48,505.86,498.43,504.86,203664.0
2024-01-19 11:00:00,504.86,507.81,504.36,507.2,163954.0,504.86,507.81,504.36,507.2,163954.0
2024-01-19 12:00:00,507.33,507.64,504.3,506.95,100942.0,507.33,507.64,504.3,506.95,100942.0
2024-01-19 13:00:00,506.96,511.2,505.74,511.2,217228.0,506.96,511.2,505.74,511.2,217228.0
2024-01-19 14:00:00,511.21,513.17,510.89,513.17,114802.0,511.21,513.17,510.89,513.17,114802.0
2024-01-19 15:00:00,513.12,517.7,512.87,517.47,273082.0,513.12,517.7,512.87,517.47,273082.0
2024-01-22 09:30:00,524.15,528.88,523.0,526.63,246698.0,524.15,528.88,523.0,526.63,246698.0
2024-01-22 10:00:00,525.96,530.67,524.99,528.97,360895.0,525.96,530.67,524.99,528.97,360895.0
2024-01-22 11:00:00,528.89,537.14,527.9,537.14,216957.0,528.89,537.14,527.9,537.14,216957.0
2024-01-22 12:00:00,537.29,538.78,535.81,538.09,156509.0,537.29,538.78,535.81,538.09,156509.0
2024-01-22 13:00:00,538.07,539.9,537.34,538.74,209873.0,538.07,539.9,537.34,538.74,209873.0
2024-01-22 14:00:00,538.64,540.86,537.98,539.2,167122.0,538.64,540.86,537.98,539.2,167122.0
2024-01-22 15:00:00,539.25,542.5,538.96,541.84,334452.0,539.25,542.5,538.96,541.84,334452.0
2024-01-23 09:30:00,545.64,548.54,540.36,545.99,217684.0,545.64,548.54,540.36,545.99,217684.0
2024-01-23 10:00:00,545.96,547.95,537.75,543.03,125520.0,545.96,547.95,537.75,543.03,125520.0
2024-01-23 11:00:00,542.64,544.16,541.66,544.15,75210.0,542.64,544.16,541.66,544.15,75210.0
2024-01-23 12:00:00,544.15,544.3,540.76,541.74,55733.0,544.15,544.3,540.76,541.74,55733.0
2024-01-23 13:00:00,541.86,542.69,540.94,542.2,68313.0,541.86,542.69,540.94,542.2,68313.0
2024-01-23 14:00:00,542.24,544.61,542.01,544.33,66890.0,542.24,544.61,542.01,544.33,66890.0
2024-01-23 15:00:00,544.06,549.32,543.96,548.94,244588.0,544.06,549.32,543.96,548.94,244588.0
2024-01-24 09:30:00,552.48,554.5,548.71,552.14,70631.0,552.48,554.5,548.71,552.14,70631.0
2024-01-24 10:00:00,551.55,554.57,550.15,554.29,85113.0,551.55,554.57,550.15,554.29,85113.0
2024-01-24 11:00:00,554.37,554.55,550.19,551.72,40538.0,554.37,554.55,550.19,551.72,40538.0
2024-01-24 12:00:00,552.06,553.21,551.6,552.35,46288.0,552.06,553.21,551.6,552.35,46288.0
2024-01-24 13:00:00,552.31,552.62,549.04,549.78,63350.0,552.31,552.62,549.04,549.78,63350.0
2024-01-24 14:00:00,549.78,550.0,542.0,543.19,67516.0,549.78,550.0,542.0,543.19,67516.0
2024-01-24 15:00:00,542.85,543.05,538.89,540.47,128244.0,542.85,543.05,538.89,540.47,128244.0
2024-01-25 09:30:00,545.0,546.2,537.55,537.55,63508.0,545.0,546.2,537.55,537.55,63508.0
2024-01-25 10:00:00,537.83,540.18,534.53,540.18,133221.0,537.83,540.18,534.53,540.18,133221.0
2024-01-25 11:00:00,540.35,541.48,538.33,539.15,61991.0,540.35,541.48,538.33,539.15,61991.0
2024-01-25 12:00:00,539.45,539.45,537.64,538.83,57868.0,539.45,539.45,537.64,538.83,57868.0
2024-01-25 13:00:00,538.77,539.15,535.0,535.16,27729.0,538.77,539.15,535.0,535.16,27729.0
2024-01-25 14:00:00,534.57,535.9,533.63,535.57,40917.0,534.57,535.9,533.63,535.57,40917.0
2024-01-25 15:00:00,536.01,536.95,534.8,536.72,153050.0,536.01,536.95,534.8,536.72,153050.0
2024-01-26 09:30:00,530.8,532.86,525.42,528.73,91508.0,530.8,532.86,525.42,528.73,91508.0
2024-01-26 10:00:00,528.44,530.06,525.74,529.98,79846.0,528.44,530.06,525.74,529.98,79846.0
2024-01-26 11:00:00,530.09,530.15,526.83,527.55,31762.0,530.09,530.15,526.83,527.55,31762.0
2024-01-26 12:00:00,527.22,528.55,526.51,527.11,52052.0,527.22,528.55,526.51,527.11,52052.0
2024-01-26 13:00:00,526.97,528.41,526.48,528.27,52338.0,526.97,528.41,526.48,528.27,52338.0
2024-01-26 14:00:00,528.13,531.63,528.13,531.4,38902.0,528.13,531.63,528.13,531.4,38902.0
2024-01-26 15:00:00,531.25,532.06,527.8,528.13,78412.0,531.25,532.06,527.8,528.13,78412.0
2024-01-29 09:30:00,529.41,536.79,529.41,533.48,58973.0,529.41,536.79,529.41,533.48,58973.0
2024-01-29 10:00:00,533.31,534.79,528.9,530.34,47370.0,533.31,534.79,528.9,530.34,47370.0
2024-01-29 11:00:00,530.14,533.15,529.14,532.85,39901.0,530.14,533.15,529.14,532.85,39901.0
2024-01-29 12:00:00,532.99,533.04,531.82,532.66,23609.0,532.99,533.04,531.82,532.66,23609.0
2024-01-29 13:00:00,532.44,534.22,531.96,533.98,31071.0,532.44,534.22,531.96,533.98,31071.0
2024-01-29 14:00:00,533.8,536.32,533.79,535.27,71590.0,533.8,536.32,533.79,535.27,71590.0
2024-01-29 15:00:00,535.3,540.35,535.25,540.11,146710.0,535.3,540.35,535.25,540.11,146710.0
2024-01-30 09:30:00,539.9,541.25,537.41,538.97,44038.0,539.9,541.25,537.41,538.97,44038.0
2024-01-30 10:00:00,538.47,541.56,536.61,540.33,45805.0,538.47,541.56,536.61,540.33,45805.0
2024-01-30 11:00:00,540.3,541.36,539.36,539.8,36703.0,540.3,541.36,539.36,539.8,36703.0
2024-01-30 12:00:00,539.91,540.13,538.39,539.17,30055.0,539.91,540.13,538.39,539.17,30055.0
2024-01-30 13:00:00,539.1,540.95,538.86,540.26,32889.0,539.1,540.95,538.86,540.26,32889.0
2024-01-30 14:00:00,540.33,542.45,539.73,541.66,52170.0,540.33,542.45,539.73,541.66,52170.0
2024-01-30 15:00:00,541.67,543.64,541.67,543.09,84576.0,541.67,543.64,541.67,543.09,84576.0
2024-01-31 09:30:00,538.0,539.14,534.02,536.09,101731.0,538.0,539.14,534.02,536.09,101731.0
2024-01-31 10:00:00,536.09,536.74,531.13,534.42,106200.0,536.09,536.74,531.13,534.42,106200.0
2024-01-31 11:00:00,534.24,535.88,533.5,535.07,57877.0,534.24,535.88,533.5,535.07,57877.0
2024-01-31 12:00:00,534.81,537.0,534.7,536.47,25732.0,534.81,537.0,534.7,536.47,25732.0
2024-01-31 13:00:00,536.35,537.06,535.34,536.03,44874.0,536.35,537.06,535.34,536.03,44874.0
2024-01-31 14:00:00,536.47,539.24,533.47,535.47,93318.0,536.47,539.24,533.47,535.47,93318.0
2024-01-31 15:00:00,535.47,535.79,532.25,533.26,124300.0,535.47,535.79,532.25,533.26,124300.0
2024-02-01 09:30:00,535.02,537.61,531.01,533.24,65803.0,535.02,537.61,531.01,533.24,65803.0
2024-02-01 10:00:00,532.65,536.93,531.54,534.56,47676.0,532.65,536.93,531.54,534.56,47676.0
2024-02-01 11:00:00,533.89,536.83,532.64,536.79,25662.0,533.89,536.83,532.64,536.79,25662.0
2024-02-01 12:00:00,536.42,539.34,536.09,538.46,31597.0,536.42,539.34,536.09,538.46,31597.0
2024-02-01 13:00:00,538.38,539.5,536.99,538.22,35430.0,538.38,539.5,536.99,538.22,35430.0
2024-02-01 14:00:00,538.38,540.85,537.99,540.85,44436.0,538.38,540.85,537.99,540.85,44436.0
2024-02-01 15:00:00,540.85,542.22,539.66,540.17,111264.0,540.85,542.22,539.66,540.17,111264.0
2024-02-02 09:30:00,541.18,550.46,541.18,548.14,116513.0,541.18,550.46,541.18,548.14,116513.0
2024-02-02 10:00:00,548.59,549.37,544.24,547.31,105408.0,548.59,549.37,544.24,547.31,105408.0
2024-02-02 11:00:00,547.34,550.0,545.43,549.4,30349.0,547.34,550.0,545.43,549.4,30349.0
2024-02-02 12:00:00,549.9,550.22,546.4,547.29,30736.0,549.9,550.22,546.4,547.29,30736.0
2024-02-02 13:00:00,547.91,549.98,547.74,549.3,60800.0,547.91,549.98,547.74,549.3,60800.0
2024-02-02 14:00:00,549.16,550.78,548.8,549.88,66072.0,549.16,550.78,548.8,549.88,66072.0
2024-02-02 15:00:00,549.55,552.41,549.38,552.0,160522.0,549.55,552.41,549.38,552.0,160522.0
2024-02-05 09:30:00,555.0,559.0,552.31,555.62,87016.0,555.0,559.0,552.31,555.62,87016.0
2024-02-05 10:00:00,555.28,555.47,550.3,553.67,70145.0,555.28,555.47,550.3,553.67,70145.0
2024-02-05 11:00:00,553.68,556.25,553.15,555.82,51666.0,553.68,556.25,553.15,555.82,51666.0
2024-02-05 12:00:00,555.71,558.87,555.52,558.01,49383.0,555.71,558.87,555.52,558.01,49383.0
2024-02-05 13:00:00,558.12,559.19,557.75,558.66,40535.0,558.12,559.19,557.75,558.66,40535.0
2024-02-05 14:00:00,558.54,561.12,557.97,560.4,59421.0,558.54,561.12,557.97,560.4,59421.0
2024-02-05 15:00:00,560.25,561.68,558.95,559.32,156516.0,560.25,561.68,558.95,559.32,156516.0
2024-02-06 09:30:00,561.27,563.59,548.11,550.88,71082.0,561.27,563.59,548.11,550.88,71082.0
2024-02-06 10:00:00,550.69,551.24,545.24,547.08,99518.0,550.69,551.24,545.24,547.08,99518.0
2024-02-06 11:00:00,547.46,548.68,540.36,540.6,88526.0,547.46,548.68,540.36,540.6,88526.0
2024-02-06 12:00:00,540.82,540.83,535.83,538.88,73934.0,540.82,540.83,535.83,538.88,73934.0
2024-02-06 13:00:00,538.87,542.0,538.05,539.41,45448.0,538.87,542.0,538.05,539.41,45448.0
2024-02-06 14:00:00,539.08,542.0,534.21,541.32,85475.0,539.08,542.0,534.21,541.32,85475.0
2024-02-06 15:00:00,541.54,543.3,540.49,542.76,109229.0,541.54,543.3,540.49,542.76,109229.0
2024-02-07 09:30:00,546.0,552.03,546.0,550.81,68569.0,546.0,552.03,546.0,550.81,68569.0
2024-02-07 10:00:00,549.95,558.7,549.91,555.73,98092.0,549.95,558.7,549.91,555.73,98092.0
2024-02-07 11:00:00,555.82,559.27,555.38,557.75,85669.0,555.82,559.27,555.38,557.75,85669.0
2024-02-07 12:00:00,557.72,558.62,553.14,555.29,32315.0,557.72,558.62,553.14,555.29,32315.0
2024-02-07 13:00:00,554.96,557.37,554.84,557.31,30322.0,554.96,557.37,554.84,557.31,30322.0
2024-02-07 14:00:00,557.46,557.75,555.55,556.3,41007.0,557.46,557.75,555.55,556.3,41007.0
2024-02-07 15:00:00,556.18,556.18,553.27,554.28,102064.0,556.18,556.18,553.27,554.28,102064.0
2024-02-08 09:30:00,563.25,566.56,562.0,565.45,81516.0,563.25,566.56,562.0,565.45,81516.0
2024-02-08 10:00:00,565.44,573.53,564.26,572.19,132056.0,565.44,573.53,564.26,572.19,132056.0
2024-02-08 11:00:00,572.46,572.46,568.33,570.7,64302.0,572.46,572.46,568.33,570.7,64302.0
2024-02-08 12:00:00,570.58,571.04,566.5,567.24,68415.0,570.58,571.04,566.5,567.24,68415.0
2024-02-08 13:00:00,567.31,573.36,567.3,572.92,89572.0,567.31,573.36,567.3,572.92,89572.0
2024-02-08 14:00:00,572.92,573.58,569.99,570.84,77283.0,572.92,573.58,569.99,570.84,77283.0
2024-02-08 15:00:00,570.68,573.36,570.46,570.66,169623.0,570.68,573.36,570.46,570.66,169623.0
2024-02-09 09:30:00,574.34,582.0,571.32,578.67,68418.0,574.34,582.0,571.32,578.67,68418.0
2024-02-09 10:00:00,578.4,582.85,577.44,580.02,80723.0,578.4,582.85,577.44,580.02,80723.0
2024-02-09 11:00:00,580.43,581.73,578.16,578.91,29928.0,580.43,581.73,578.16,578.91,29928.0
2024-02-09 12:00:00,578.52,580.88,577.38,579.54,23377.0,578.52,580.88,577.38,579.54,23377.0
2024-02-09 13:00:00,579.54,580.65,577.94,579.96,37083.0,579.54,580.65,577.94,579.96,37083.0
2024-02-09 14:00:00,580.02,581.55,579.12,579.13,30367.0,580.02,581.55,579.12,579.13,30367.0
2024-02-09 15:00:00,578.67,578.67,575.07,575.52,109133.0,578.67,578.67,575.07,575.52,109133.0
2024-02-12 09:30:00,576.0,577.96,567.47,567.65,54461.0,576.0,577.96,567.47,567.65,54461.0
2024-02-12 10:00:00,567.79,572.95,565.37,571.94,40227.0,567.79,572.95,565.37,571.94,40227.0
2024-02-12 11:00:00,572.0,576.74,571.62,574.92,57836.0,572.0,576.74,571.62,574.92,57836.0
2024-02-12 12:00:00,574.52,576.35,574.33,575.6,26024.0,574.52,576.35,574.33,575.6,26024.0
2024-02-12 13:00:00,575.6,576.16,570.32,571.8,35377.0,575.6,576.16,570.32,571.8,35377.0
2024-02-12 14:00:00,571.23,571.23,567.05,567.69,22295.0,571.23,571.23,567.05,567.69,22295.0
2024-02-12 15:00:00,568.05,569.97,566.46,568.85,62588.0,568.05,569.97,566.46,568.85,62588.0
2024-02-13 09:30:00,549.52,553.05,538.0,549.52,147329.0,549.52,553.05,538.0,549.52,147329.0
2024-02-13 10:00:00,548.9,554.66,544.22,551.31,75434.0,548.9,554.66,544.22,551.31,75434.0
2024-02-13 11:00:00,551.71,553.99,550.4,551.95,60854.0,551.71,553.99,550.4,551.95,60854.0
2024-02-13 12:00:00,551.52,551.75,548.1,548.57,45551.0,551.52,551.75,548.1,548.57,45551.0
2024-02-13 13:00:00,548.94,549.95,546.66,547.69,42239.0,548.94,549.95,546.66,547.69,42239.0
2024-02-13 14:00:00,547.69,547.69,543.57,544.58,42608.0,547.69,547.69,543.57,544.58,42608.0
2024-02-13 15:00:00,544.82,548.99,544.56,548.87,155390.0,544.82,548.99,544.56,548.87,155390.0
2024-02-14 09:30:00,554.59,558.72,554.45,558.72,53076.0,554.59,558.72,554.45,558.72,53076.0
2024-02-14 10:00:00,558.24,560.66,556.6,556.78,59337.0,558.24,560.66,556.6,556.78,59337.0
2024-02-14 11:00:00,556.66,557.6,554.78,556.78,36104.0,556.66,557.6,554.78,556.78,36104.0
2024-02-14 12:00:00,556.25,560.44,555.16,559.92,28424.0,556.25,560.44,555.16,559.92,28424.0
2024-02-14 13:00:00,560.06,560.55,558.37,558.37,15182.0,560.06,560.55,558.37,558.37,15182.0
2024-02-14 14:00:00,559.26,559.4,556.31,558.19,28566.0,559.26,559.4,556.31,558.19,28566.0
2024-02-14 15:00:00,558.42,562.89,558.28,562.74,115204.0,558.42,562.89,558.28,562.74,115204.0
2024-02-15 09:30:00,567.14,568.6,558.82,560.11,46149.0,567.14,568.6,558.82,560.11,46149.0
2024-02-15 10:00:00,560.12,562.11,556.89,561.48,41299.0,560.12,562.11,556.89,561.48,41299.0
2024-02-15 11:00:00,561.17,561.29,557.89,558.47,34698.0,561.17,561.29,557.89,558.47,34698.0
2024-02-15 12:00:00,558.74,560.44,558.01,558.25,77810.0,558.74,560.44,558.01,558.25,77810.0
2024-02-15 13:00:00,558.31,560.32,558.0,560.32,28538.0,558.31,560.32,558.0,560.32,28538.0
2024-02-15 14:00:00,559.98,561.47,559.16,559.88,30781.0,559.98,561.47,559.16,559.88,30781.0
2024-02-15 15:00:00,559.62,560.14,557.36,558.04,77978.0,559.62,560.14,557.36,558.04,77978.0
2024-02-16 09:30:00,559.95,563.87,553.39,553.82,63728.0,559.95,563.87,553.39,553.82,63728.0
2024-02-16 10:00:00,555.53,556.96,550.98,556.96,62366.0,555.53,556.96,550.98,556.96,62366.0
2024-02-16 11:00:00,556.68,559.33,556.36,557.58,16165.0,556.68,559.33,556.36,557.58,16165.0
2024-02-16 12:00:00,558.1,558.14,555.56,556.5,15417.0,558.1,558.14,555.56,556.5,15417.0
2024-02-16 13:00:00,556.38,558.96,555.98,558.96,25831.0,556.38,558.96,555.98,558.96,25831.0
2024-02-16 14:00:00,558.74,559.86,553.84,554.6,22758.0,558.74,559.86,553.84,554.6,22758.0
2024-02-16 15:00:00,554.61,555.11,552.55,553.12,88649.0,554.61,555.11,552.55,553.12,88649.0
2024-02-20 09:30:00,551.51,555.0,543.19,545.1,84501.0,551.51,555.0,543.19,545.1,84501.0
2024-02-20 10:00:00,544.53,544.53,538.72,544.2,47932.0,544.53,544.53,538.72,544.2,47932.0
2024-02-20 11:00:00,543.99,547.45,543.74,544.05,51154.0,543.99,547.45,543.74,544.05,51154.0
2024-02-20 12:00:00,544.05,546.48,542.97,546.45,28684.0,544.05,546.48,542.97,546.45,28684.0
2024-02-20 13:00:00,546.11,546.15,543.59,545.54,39488.0,546.11,546.15,543.59,545.54,39488.0
2024-02-20 14:00:00,545.56,547.66,544.16,547.13,49637.0,545.56,547.66,544.16,547.13,49637.0
2024-02-20 15:00:00,547.27,548.76,545.96,547.91,88901.0,547.27,548.76,545.96,547.91,88901.0
2024-02-21 09:30:00,539.0,540.0,527.02,531.25,128416.0,539.0,540.0,527.02,531.25,128416.0
2024-02-21 10:00:00,531.25,538.71,531.25,537.49,73905.0,531.25,538.71,531.25,537.49,73905.0
2024-02-21 11:00:00,537.33,541.34,535.51,541.34,64848.0,537.33,541.34,535.51,541.34,64848.0
2024-02-21 12:00:00,541.13,542.04,538.62,541.16,46898.0,541.13,542.04,538.62,541.16,46898.0
2024-02-21 13:00:00,540.88,542.36,538.64,540.29,93557.0,540.88,542.36,538.64,540.29,93557.0
2024-02-21 14:00:00,540.08,540.94,536.93,538.83,100398.0,540.08,540.94,536.93,538.83,100398.0
2024-02-21 15:00:00,538.79,544.87,537.37,544.12,113343.0,538.79,544.87,537.37,544.12,113343.0
2024-02-22 09:30:00,589.99,629.38,586.11,602.24,467277.0,589.99,629.38,586.11,602.24,467277.0
2024-02-22 10:00:00,602.23,607.53,597.86,600.77,254674.0,602.23,607.53,597.86,600.77,254674.0
2024-02-22 11:00:00,600.04,601.84,597.69,600.98,151304.0,600.04,601.84,597.69,600.98,151304.0
2024-02-22 12:00:00,600.65,601.31,595.59,596.65,142685.0,600.65,601.31,595.59,596.65,142685.0
2024-02-22 13:00:00,596.7,596.89,581.3,582.0,117699.0,596.7,596.89,581.3,582.0,117699.0
2024-02-22 14:00:00,582.18,587.11,580.01,581.74,113315.0,582.18,587.11,580.01,581.74,113315.0
2024-02-22 15:00:00,581.61,583.46,579.11,580.94,190838.0,581.61,583.46,579.11,580.94,190838.0
2024-02-23 09:30:00,583.95,585.01,570.75,574.98,138928.0,583.95,585.01,570.75,574.98,138928.0
2024-02-23 10:00:00,574.18,578.1,572.56,573.21,66999.0,574.18,578.1,572.56,573.21,66999.0
2024-02-23 11:00:00,573.79,576.6,570.77,573.44,58192.0,573.79,576.6,570.77,573.44,58192.0
2024-02-23 12:00:00,573.02,576.33,571.39,576.33,34260.0,573.02,576.33,571.39,576.33,34260.0
2024-02-23 13:00:00,576.35,577.75,575.06,577.75,27568.0,576.35,577.75,575.06,577.75,27568.0
2024-02-23 14:00:00,577.95,577.95,575.04,575.87,37175.0,577.95,577.95,575.04,575.87,37175.0
2024-02-23 15:00:00,575.84,576.11,573.47,575.76,95279.0,575.84,576.11,573.47,575.76,95279.0
2024-02-26 09:30:00,579.68,579.68,572.21,574.17,52610.0,579.68,579.68,572.21,574.17,52610.0
2024-02-26 10:00:00,573.2,578.47,571.01,578.34,44822.0,573.2,578.47,571.01,578.34,44822.0
2024-02-26 11:00:00,578.12,580.54,577.66,579.31,53585.0,578.12,580.54,577.66,579.31,53585.0
2024-02-26 12:00:00,579.45,581.49,577.89,581.25,39135.0,579.45,581.49,577.89,581.25,39135.0
2024-02-26 13:00:00,581.01,581.09,575.14,578.82,36978.0,581.01,581.09,575.14,578.82,36978.0
2024-02-26 14:00:00,578.83,579.32,576.48,577.86,46479.0,578.83,579.32,576.48,577.86,46479.0
2024-02-26 15:00:00,577.58,578.86,575.66,575.72,102471.0,577.58,578.86,575.66,575.72,102471.0
2024-02-27 09:30:00,577.3,578.1,573.34,577.42,51506.0,577.3,578.1,573.34,577.42,51506.0
2024-02-27 10:00:00,576.92,577.73,572.95,574.94,41317.0,576.92,577.73,572.95,574.94,41317.0
2024-02-27 11:00:00,574.89,575.31,571.44,573.65,39850.0,574.89,575.31,571.44,573.65,39850.0
2024-02-27 12:00:00,573.84,574.01,567.38,568.45,30184.0,573.84,574.01,567.38,568.45,30184.0
2024-02-27 13:00:00,568.14,569.58,567.67,569.49,13878.0,568.14,569.58,567.67,569.49,13878.0
2024-02-27 14:00:00,569.53,573.89,569.53,573.48,30795.0,569.53,573.89,569.53,573.48,30795.0
2024-02-27 15:00:00,573.52,574.55,571.18,574.23,70652.0,573.52,574.55,571.18,574.23,70652.0
2024-02-28 09:30:00,570.95,572.79,567.47,568.52,33521.0,570.95,572.79,567.47,568.52,33521.0
2024-02-28 10:00:00,568.52,571.27,566.2,570.22,43473.0,568.52,571.27,566.2,570.22,43473.0
2024-02-28 11:00:00,570.36,572.74,570.2,571.96,27103.0,570.36,572.74,570.2,571.96,27103.0
2024-02-28 12:00:00,571.73,572.48,569.42,569.9,15759.0,571.73,572.48,569.42,569.9,15759.0
2024-02-28 13:00:00,569.87,571.6,569.09,570.75,19236.0,569.87,571.6,569.09,570.75,19236.0
2024-02-28 14:00:00,571.08,571.29,569.26,570.46,15750.0,571.08,571.29,569.26,570.46,15750.0
2024-02-28 15:00:00,570.1,570.76,568.81,570.28,51404.0,570.1,570.76,568.81,570.28,51404.0
2024-02-29 09:30:00,575.55,579.44,573.57,575.19,32659.0,575.55,579.44,573.57,575.19,32659.0
2024-02-29 10:00:00,576.11,577.0,571.0,575.11,26026.0,576.11,577.0,571.0,575.11,26026.0
2024-02-29 11:00:00,575.29,576.27,571.77,574.31,23233.0,575.29,576.27,571.77,574.31,23233.0
2024-02-29 12:00:00,574.25,577.32,573.69,576.94,13845.0,574.25,577.32,573.69,576.94,13845.0
2024-02-29 13:00:00,577.5,578.19,576.48,577.39,16142.0,577.5,578.19,576.48,577.39,16142.0
2024-02-29 14:00:00,577.02,578.24,576.05,577.13,21094.0,577.02,578.24,576.05,577.13,21094.0
2024-02-29 15:00:00,576.45,576.66,572.93,573.36,76904.0,576.45,576.66,572.93,573.36,76904.0
2024-03-01 09:30:00,572.56,577.19,572.56,576.41,60092.0,572.56,577.19,572.56,576.41,60092.0
2024-03-01 10:00:00,576.59,588.62,576.53,587.99,81959.0,576.59,588.62,576.53,587.99,81959.0
2024-03-01 11:00:00,588.13,589.81,584.86,586.56,40320.0,588.13,589.81,584.86,586.56,40320.0
2024-03-01 12:00:00,586.24,587.43,584.86,587.4,35259.0,586.24,587.43,584.86,587.4,35259.0
2024-03-01 13:00:00,587.97,590.99,587.59,590.38,52268.0,587.97,590.99,587.59,590.38,52268.0
2024-03-01 14:00:00,590.54,592.9,589.96,591.87,40196.0,590.54,592.9,589.96,591.87,40196.0
2024-03-01 15:00:00,591.88,592.8,590.12,591.51,77983.0,591.88,592.8,590.12,591.51,77983.0
2024-03-04 09:30:00,597.76,602.82,595.44,598.88,80905.0,597.76,602.82,595.44,598.88,80905.0
2024-03-04 10:00:00,599.13,604.36,597.51,600.22,127527.0,599.13,604.36,597.51,600.22,127527.0
2024-03-04 11:00:00,599.65,600.65,593.87,594.79,75131.0,599.65,600.65,593.87,594.79,75131.0
2024-03-04 12:00:00,594.0,595.04,592.0,592.88,28346.0,594.0,595.04,592.0,592.88,28346.0
2024-03-04 13:00:00,592.64,594.08,591.3,592.76,28565.0,592.64,594.08,591.3,592.76,28565.0
2024-03-04 14:00:00,592.77,595.57,592.21,594.87,44930.0,592.77,595.57,592.21,594.87,44930.0
2024-03-04 15:00:00,594.87,598.14,592.71,594.27,78109.0,594.87,598.14,592.71,594.27,78109.0
2024-03-05 09:30:00,589.11,591.23,578.0,578.15,62776.0,589.11,591.23,578.0,578.15,62776.0
2024-03-05 10:00:00,578.07,578.84,566.08,566.95,48676.0,578.07,578.84,566.08,566.95,48676.0
2024-03-05 11:00:00,566.54,571.75,566.01,567.38,39791.0,566.54,571.75,566.01,567.38,39791.0
2024-03-05 12:00:00,567.37,569.65,567.0,569.0,28138.0,567.37,569.65,567.0,569.0,28138.0
2024-03-05 13:00:00,568.06,568.7,563.0,563.68,32015.0,568.06,568.7,563.0,563.68,32015.0
2024-03-05 14:00:00,563.5,564.21,560.72,561.54,28605.0,563.5,564.21,560.72,561.54,28605.0
2024-03-05 15:00:00,561.94,565.75,560.5,565.75,99699.0,561.94,565.75,560.5,565.75,99699.0
2024-03-06 09:30:00,574.91,582.52,569.72,570.92,50044.0,574.91,582.52,569.72,570.92,50044.0
2024-03-06 10:00:00,570.37,574.4,567.01,574.39,50506.0,570.37,574.4,567.01,574.39,50506.0
2024-03-06 11:00:00,574.64,578.89,572.65,578.63,48713.0,574.64,578.89,572.65,578.63,48713.0
2024-03-06 12:00:00,578.93,581.5,577.72,580.0,54209.0,578.93,581.5,577.72,580.0,54209.0
2024-03-06 13:00:00,580.0,581.46,574.26,577.52,33377.0,580.0,581.46,574.26,577.52,33377.0
2024-03-06 14:00:00,577.49,577.73,574.82,575.39,21437.0,577.49,577.73,574.82,575.39,21437.0
2024-03-06 15:00:00,575.24,576.52,573.2,575.97,42951.0,575.24,576.52,573.2,575.97,42951.0
2024-03-07 09:30:00,582.42,586.39,577.91,580.91,39811.0,582.42,586.39,577.91,580.91,39811.0
2024-03-07 10:00:00,581.4,584.32,580.41,582.21,44129.0,581.4,584.32,580.41,582.21,44129.0
2024-03-07 11:00:00,582.68,586.82,582.07,585.44,48125.0,582.68,586.82,582.07,585.44,48125.0
2024-03-07 12:00:00,585.55,588.13,585.05,586.48,33619.0,585.55,588.13,585.05,586.48,33619.0
2024-03-07 13:00:00,586.25,587.46,585.31,586.88,27321.0,586.25,587.46,585.31,586.88,27321.0
2024-03-07 14:00:00,586.76,586.88,584.57,584.88,25282.0,586.76,586.88,584.57,584.88,25282.0
2024-03-07 15:00:00,584.66,584.94,582.7,583.34,54043.0,584.66,584.94,582.7,583.34,54043.0
2024-03-08 09:30:00,585.26,586.26,581.41,583.7,28419.0,585.26,586.26,581.41,583.7,28419.0
2024-03-08 10:00:00,583.33,585.56,581.66,581.93,49984.0,583.33,585.56,581.66,581.93,49984.0
2024-03-08 11:00:00,582.21,582.21,576.31,578.36,28011.0,582.21,582.21,576.31,578.36,28011.0
2024-03-08 12:00:00,578.3,579.56,572.76,573.63,16510.0,578.3,579.56,572.76,573.63,16510.0
2024-03-08 13:00:00,572.55,574.35,569.56,571.24,22790.0,572.55,574.35,569.56,571.24,22790.0
2024-03-08 14:00:00,570.81,576.7,570.8,575.29,21203.0,570.81,576.7,570.8,575.29,21203.0
2024-03-08 15:00:00,575.3,576.41,571.27,571.28,55124.0,575.3,576.41,571.27,571.28,55124.0
2024-03-11 09:30:00,562.99,566.59,557.5,558.2,40434.0,562.99,566.59,557.5,558.2,40434.0
2024-03-11 10:00:00,557.92,564.36,555.49,563.82,43576.0,557.92,564.36,555.49,563.82,43576.0
2024-03-11 11:00:00,563.82,565.2,562.19,564.7,53756.0,563.82,565.2,562.19,564.7,53756.0
2024-03-11 12:00:00,564.7,565.49,563.42,565.06,7366.0,564.7,565.49,563.42,565.06,7366.0
2024-03-11 13:00:00,565.18,566.0,563.05,564.73,15694.0,565.18,566.0,563.05,564.73,15694.0
2024-03-11 14:00:00,564.92,567.72,564.91,566.36,13200.0,564.92,567.72,564.91,566.36,13200.0
2024-03-11 15:00:00,565.92,567.0,564.72,565.32,46597.0,565.92,567.0,564.72,565.32,46597.0
2024-03-12 09:30:00,568.49,571.92,564.01,569.35,28214.0,568.49,571.92,564.01,569.35,28214.0
2024-03-12 10:00:00,570.2,573.84,568.86,573.29,24020.0,570.2,573.84,568.86,573.29,24020.0
2024-03-12 11:00:00,573.8,575.99,570.65,571.96,20641.0,573.8,575.99,570.65,571.96,20641.0
2024-03-12 12:00:00,572.18,573.61,569.98,570.75,15706.0,572.18,573.61,569.98,570.75,15706.0
2024-03-12 13:00:00,571.27,572.92,569.59,572.56,12735.0,571.27,572.92,569.59,572.56,12735.0
2024-03-12 14:00:00,573.12,575.77,573.02,574.96,16664.0,573.12,575.77,573.02,574.96,16664.0
2024-03-12 15:00:00,574.75,577.19,573.97,576.72,64311.0,574.75,577.19,573.97,576.72,64311.0
2024-03-13 09:30:00,570.12,570.37,560.67,561.13,65580.0,570.12,570.37,560.67,561.13,65580.0
2024-03-13 10:00:00,561.19,563.3,558.06,559.83,60032.0,561.19,563.3,558.06,559.83,60032.0
2024-03-13 11:00:00,560.28,560.33,556.67,558.01,49849.0,560.28,560.33,556.67,558.01,49849.0
2024-03-13 12:00:00,557.79,559.24,557.58,559.2,28707.0,557.79,559.24,557.58,559.2,28707.0
2024-03-13 13:00:00,559.25,563.21,559.07,563.19,22785.0,559.25,563.21,559.07,563.19,22785.0
2024-03-13 14:00:00,563.11,566.22,563.1,563.98,28733.0,563.11,566.22,563.1,563.98,28733.0
2024-03-13 15:00:00,564.31,564.56,559.69,561.15,62432.0,564.31,564.56,559.69,561.15,62432.0
2024-03-14 09:30:00,563.18,567.17,558.75,558.96,27150.0,563.18,567.17,558.75,558.96,27150.0
2024-03-14 10:00:00,557.58,559.15,555.12,557.33,56168.0,557.58,559.15,555.12,557.33,56168.0
2024-03-14 11:00:00,557.03,559.89,556.34,558.1,22576.0,557.03,559.89,556.34,558.1,22576.0
2024-03-14 12:00:00,558.82,559.94,557.26,558.17,14319.0,558.82,559.94,557.26,558.17,14319.0
2024-03-14 13:00:00,557.76,558.55,556.55,558.34,12219.0,557.76,558.55,556.55,558.34,12219.0
2024-03-14 14:00:00,558.38,560.49,557.99,558.02,16695.0,558.38,560.49,557.99,558.02,16695.0
2024-03-14 15:00:00,557.51,559.84,554.5,559.65,74829.0,557.51,559.84,554.5,559.65,74829.0
2024-03-15 09:30:00,557.37,562.0,546.91,551.45,206913.0,557.37,562.0,546.91,551.45,206913.0
2024-03-15 10:00:00,551.7,554.87,548.45,553.13,17960.0,551.7,554.87,548.45,553.13,17960.0
2024-03-15 11:00:00,553.07,554.27,550.79,554.17,29350.0,553.07,554.27,550.79,554.17,29350.0
2024-03-15 12:00:00,554.11,555.6,551.07,551.38,19830.0,554.11,555.6,551.07,551.38,19830.0
2024-03-15 13:00:00,551.8,554.75,551.41,554.59,12428.0,551.8,554.75,551.41,554.59,12428.0
2024-03-15 14:00:00,554.63,555.0,552.26,553.81,12501.0,554.63,555.0,552.26,553.81,12501.0
2024-03-15 15:00:00,553.64,555.66,549.85,550.05,76230.0,553.64,555.66,549.85,550.05,76230.0
2024-03-18 09:30:00,558.59,564.06,555.12,561.42,38023.0,558.59,564.06,555.12,561.42,38023.0
2024-03-18 10:00:00,561.14,564.63,560.42,562.93,50703.0,561.14,564.63,560.42,562.93,50703.0
2024-03-18 11:00:00,563.28,565.8,561.65,563.15,50407.0,563.28,565.8,561.65,563.15,50407.0
2024-03-18 12:00:00,563.13,565.95,562.25,563.81,39846.0,563.13,565.95,562.25,563.81,39846.0
2024-03-18 13:00:00,563.81,564.0,561.59,563.24,41631.0,563.81,564.0,561.59,563.24,41631.0
2024-03-18 14:00:00,563.01,564.84,562.39,562.87,30656.0,563.01,564.84,562.39,562.87,30656.0
2024-03-18 15:00:00,562.56,563.93,559.87,560.69,81167.0,562.56,563.93,559.87,560.69,81167.0
2024-03-19 09:30:00,572.18,572.22,562.0,571.2,102006.0,572.18,572.22,562.0,571.2,102006.0
2024-03-19 10:00:00,571.19,573.82,567.84,570.28,132876.0,571.19,573.82,567.84,570.28,132876.0
2024-03-19 11:00:00,570.5,572.69,569.07,572.69,65222.0,570.5,572.69,569.07,572.69,65222.0
2024-03-19 12:00:00,572.76,582.98,571.4,580.88,96836.0,572.76,582.98,571.4,580.88,96836.0
2024-03-19 13:00:00,581.38,583.85,580.32,583.23,81037.0,581.38,583.85,580.32,583.23,81037.0
2024-03-19 14:00:00,583.3,585.74,582.2,583.89,67901.0,583.3,585.74,582.2,583.89,67901.0
2024-03-19 15:00:00,583.94,585.72,581.73,584.96,127879.0,583.94,585.72,581.73,584.96,127879.0
2024-03-20 09:30:00,591.81,598.0,587.01,587.5,115065.0,591.81,598.0,587.01,587.5,115065.0
2024-03-20 10:00:00,587.54,587.54,582.0,583.05,81629.0,587.54,587.54,582.0,583.05,81629.0
2024-03-20 11:00:00,582.89,585.01,581.82,582.55,38068.0,582.89,585.01,581.82,582.55,38068.0
2024-03-20 12:00:00,582.63,583.75,581.06,583.62,40521.0,582.63,583.75,581.06,583.62,40521.0
2024-03-20 13:00:00,583.62,584.49,582.02,583.69,37463.0,583.62,584.49,582.02,583.69,37463.0
2024-03-20 14:00:00,584.24,589.48,584.24,586.21,50255.0,584.24,589.48,584.24,586.21,50255.0
2024-03-20 15:00:00,586.99,590.03,586.58,590.03,87906.0,586.99,590.03,586.58,590.03,87906.0
2024-03-21 09:30:00,600.0,605.0,594.59,595.96,96394.0,600.0,605.0,594.59,595.96,96394.0
2024-03-21 10:00:00,596.47,603.73,593.0,603.38,96962.0,596.47,603.73,593.0,603.38,96962.0
2024-03-21 11:00:00,602.81,612.61,601.8,612.18,140059.0,602.81,612.61,601.8,612.18,140059.0
2024-03-21 12:00:00,612.04,616.54,611.53,612.84,120618.0,612.04,616.54,611.53,612.84,120618.0
2024-03-21 13:00:00,612.79,614.57,609.48,609.48,88683.0,612.79,614.57,609.48,609.48,88683.0
2024-03-21 14:00:00,609.11,609.55,602.83,603.94,75990.0,609.11,609.55,602.83,603.94,75990.0
2024-03-21 15:00:00,604.09,606.54,600.51,602.59,177025.0,604.09,606.54,600.51,602.59,177025.0
2024-03-22 09:30:00,601.0,604.91,598.58,598.86,53127.0,601.0,604.91,598.58,598.86,53127.0
2024-03-22 10:00:00,598.78,599.37,588.28,589.88,139606.0,598.78,599.37,588.28,589.88,139606.0
2024-03-22 11:00:00,589.58,596.48,588.59,595.7,70505.0,589.58,596.48,588.59,595.7,70505.0
2024-03-22 12:00:00,596.0,597.67,594.29,597.19,48514.0,596.0,597.67,594.29,597.19,48514.0
2024-03-22 13:00:00,596.8,599.26,596.1,597.32,33016.0,596.8,599.26,596.1,597.32,33016.0
2024-03-22 14:00:00,597.67,597.79,595.0,596.1,36213.0,597.67,597.79,595.0,596.1,36213.0
2024-03-22 15:00:00,596.12,596.49,592.63,594.2,94724.0,596.12,596.49,592.63,594.2,94724.0
2024-03-25 09:30:00,588.05,588.05,580.65,581.46,96684.0,588.05,588.05,580.65,581.46,96684.0
2024-03-25 10:00:00,581.44,586.77,581.21,583.19,107857.0,581.44,586.77,581.21,583.19,107857.0
2024-03-25 11:00:00,583.33,586.73,582.47,586.27,46781.0,583.33,586.73,582.47,586.27,46781.0
2024-03-25 12:00:00,586.35,586.86,583.4,584.84,42289.0,586.35,586.86,583.4,584.84,42289.0
2024-03-25 13:00:00,584.5,586.19,584.47,586.19,19791.0,584.5,586.19,584.47,586.19,19791.0
2024-03-25 14:00:00,586.2,587.97,585.33,587.0,29897.0,586.2,587.97,585.33,587.0,29897.0
2024-03-25 15:00:00,587.0,588.14,583.25,583.71,129675.0,587.0,588.14,583.25,583.71,129675.0
2024-03-26 09:30:00,584.88,590.84,584.0,589.94,45771.0,584.88,590.84,584.0,589.94,45771.0
2024-03-26 10:00:00,589.97,591.27,585.19,586.24,49752.0,589.97,591.27,585.19,586.24,49752.0
2024-03-26 11:00:00,586.61,588.7,585.94,588.12,33331.0,586.61,588.7,585.94,588.12,33331.0
2024-03-26 12:00:00,588.68,588.68,585.77,586.4,23143.0,588.68,588.68,585.77,586.4,23143.0
2024-03-26 13:00:00,586.06,587.6,585.42,586.79,17670.0,586.06,587.6,585.42,586.79,17670.0
2024-03-26 14:00:00,587.55,587.88,586.05,587.5,17537.0,587.55,587.88,586.05,587.5,17537.0
2024-03-26 15:00:00,587.63,587.99,584.24,584.3,117415.0,587.63,587.99,584.24,584.3,117415.0
2024-03-27 09:30:00,587.64,588.12,576.55,576.55,40667.0,587.64,588.12,576.55,576.55,40667.0
2024-03-27 10:00:00,576.61,579.86,570.51,577.17,83810.0,576.61,579.86,570.51,577.17,83810.0
2024-03-27 11:00:00,577.37,581.99,577.29,579.55,48713.0,577.37,581.99,577.29,579.55,48713.0
2024-03-27 12:00:00,579.58,580.47,578.41,579.64,24302.0,579.58,580.47,578.41,579.64,24302.0
2024-03-27 13:00:00,579.43,579.77,577.18,577.2,14786.0,579.43,579.77,577.18,577.2,14786.0
2024-03-27 14:00:00,577.13,577.87,574.21,574.65,21558.0,577.13,577.87,574.21,574.65,21558.0
2024-03-27 15:00:00,574.54,575.61,572.79,573.18,74085.0,574.54,575.61,572.79,573.18,74085.0
2024-03-28 09:30:00,576.12,576.95,570.0,575.93,26275.0,576.12,576.95,570.0,575.93,26275.0
2024-03-28 10:00:00,575.63,577.0,571.42,573.54,46352.0,575.63,577.0,571.42,573.54,46352.0
2024-03-28 11:00:00,573.84,576.45,573.84,574.89,29456.0,573.84,576.45,573.84,574.89,29456.0
2024-03-28 12:00:00,574.73,575.08,572.92,573.69,22214.0,574.73,575.08,572.92,573.69,22214.0
2024-03-28 13:00:00,573.2,573.5,571.81,572.14,11905.0,573.2,573.5,571.81,572.14,11905.0
2024-03-28 14:00:00,571.79,573.56,570.86,572.86,55119.0,571.79,573.56,570.86,572.86,55119.0
2024-03-28 15:00:00,573.06,574.02,570.62,571.42,69417.0,573.06,574.02,570.62,571.42,69417.0
2024-04-01 09:30:00,578.07,582.68,575.52,578.65,42082.0,578.07,582.68,575.52,578.65,42082.0
2024-04-01 10:00:00,578.15,579.01,571.72,572.73,30641.0,578.15,579.01,571.72,572.73,30641.0
2024-04-01 11:00:00,573.21,575.14,571.88,572.76,23131.0,573.21,575.14,571.88,572.76,23131.0
2024-04-01 12:00:00,572.83,575.28,572.54,573.75,17201.0,572.83,575.28,572.54,573.75,17201.0
2024-04-01 13:00:00,573.67,574.34,572.0,574.09,15026.0,573.67,574.34,572.0,574.09,15026.0
2024-04-01 14:00:00,574.06,576.27,574.01,576.27,16944.0,574.06,576.27,574.01,576.27,16944.0
2024-04-01 15:00:00,576.12,578.87,574.2,576.89,68022.0,576.12,578.87,574.2,576.89,68022.0
2024-04-02 09:30:00,566.47,570.19,564.01,565.7,57138.0,566.47,570.19,564.01,565.7,57138.0
2024-04-02 10:00:00,565.21,568.57,563.63,566.62,31268.0,565.21,568.57,563.63,566.62,31268.0
2024-04-02 11:00:00,566.45,570.53,566.11,568.19,39168.0,566.45,570.53,566.11,568.19,39168.0
2024-04-02 12:00:00,568.23,569.41,567.3,569.04,20959.0,568.23,569.41,567.3,569.04,20959.0
2024-04-02 13:00:00,569.32,570.53,568.82,568.82,20640.0,569.32,570.53,568.82,568.82,20640.0
2024-04-02 14:00:00,568.73,570.75,568.47,569.82,16488.0,568.73,570.75,568.47,569.82,16488.0
2024-04-02 15:00:00,570.07,571.91,568.51,569.82,62901.0,570.07,571.91,568.51,569.82,62901.0
2024-04-03 09:30:00,565.98,572.53,565.98,571.63,49557.0,565.98,572.53,565.98,571.63,49557.0
2024-04-03 10:00:00,572.69,579.74,572.28,579.24,59239.0,572.69,579.74,572.28,579.24,59239.0
2024-04-03 11:00:00,579.29,579.97,577.15,577.51,35334.0,579.29,579.97,577.15,577.51,35334.0
2024-04-03 12:00:00,577.19,580.6,576.86,579.13,33423.0,577.19,580.6,576.86,579.13,33423.0
2024-04-03 13:00:00,579.3,580.3,578.48,580.19,13179.0,579.3,580.3,578.48,580.19,13179.0
2024-04-03 14:00:00,580.23,580.83,578.72,578.86,15678.0,580.23,580.83,578.72,578.86,15678.0
2024-04-03 15:00:00,578.72,579.66,575.21,579.33,86518.0,578.72,579.66,575.21,579.33,86518.0
2024-04-04 09:30:00,590.0,592.68,588.0,589.22,73586.0,590.0,592.68,588.0,589.22,73586.0
2024-04-04 10:00:00,589.64,592.71,589.64,591.19,42172.0,589.64,592.71,589.64,591.19,42172.0
2024-04-04 11:00:00,590.76,590.79,586.43,588.51,34478.0,590.76,590.79,586.43,588.51,34478.0
2024-04-04 12:00:00,588.47,591.18,588.44,590.27,18079.0,588.47,591.18,588.44,590.27,18079.0
2024-04-04 13:00:00,590.25,590.25,586.69,586.71,23931.0,590.25,590.25,586.69,586.71,23931.0
2024-04-04 14:00:00,586.65,586.73,573.55,574.49,53746.0,586.65,586.73,573.55,574.49,53746.0
2024-04-04 15:00:00,573.55,573.98,567.02,567.28,96168.0,573.55,573.98,567.02,567.28,96168.0
2024-04-05 09:30:00,571.02,576.64,570.08,575.54,25509.0,571.02,576.64,570.08,575.54,25509.0
2024-04-05 10:00:00,575.15,577.77,573.2,577.64,45785.0,575.15,577.77,573.2,577.64,45785.0
2024-04-05 11:00:00,577.6,578.9,575.0,577.05,24522.0,577.6,578.9,575.0,577.05,24522.0
2024-04-05 12:00:00,577.9,577.92,574.93,576.86,17066.0,577.9,577.92,574.93,576.86,17066.0
2024-04-05 13:00:00,577.0,577.29,572.63,573.5,18247.0,577.0,577.29,572.63,573.5,18247.0
2024-04-05 14:00:00,572.91,574.99,572.12,572.82,25067.0,572.91,574.99,572.12,572.82,25067.0
2024-04-05 15:00:00,573.15,576.1,571.55,575.45,71859.0,573.15,576.1,571.55,575.45,71859.0
2024-04-08 09:30:00,575.4,576.17,566.45,572.7,47644.0,575.4,576.17,566.45,572.7,47644.0
2024-04-08 10:00:00,572.95,577.84,571.97,576.47,34093.0,572.95,577.84,571.97,576.47,34093.0
2024-04-08 11:00:00,576.19,576.19,573.78,574.57,18766.0,576.19,576.19,573.78,574.57,18766.0
2024-04-08 12:00:00,574.21,576.32,573.8,576.28,20005.0,574.21,576.32,573.8,576.28,20005.0
2024-04-08 13:00:00,576.21,577.81,575.62,576.98,23402.0,576.21,577.81,575.62,576.98,23402.0
2024-04-08 14:00:00,576.97,577.57,575.48,576.64,15774.0,576.97,577.57,575.48,576.64,15774.0
2024-04-08 15:00:00,576.78,577.87,575.76,576.54,50136.0,576.78,577.87,575.76,576.54,50136.0
2024-04-09 09:30:00,582.49,583.24,575.29,577.08,27391.0,582.49,583.24,575.29,577.08,27391.0
2024-04-09 10:00:00,576.79,577.13,567.39,570.83,40834.0,576.79,577.13,567.39,570.83,40834.0
2024-04-09 11:00:00,570.37,573.58,569.74,573.38,124783.0,570.37,573.58,569.74,573.38,124783.0
2024-04-09 12:00:00,573.28,573.78,569.03,570.01,52908.0,573.28,573.78,569.03,570.01,52908.0
2024-04-09 13:00:00,569.6,570.61,568.01,568.01,31656.0,569.6,570.61,568.01,568.01,31656.0
2024-04-09 14:00:00,567.74,569.99,567.54,569.3,28130.0,567.74,569.99,567.54,569.3,28130.0
2024-04-09 15:00:00,568.7,571.23,567.15,568.99,194079.0,568.7,571.23,567.15,568.99,194079.0
2024-04-10 09:30:00,559.69,563.71,557.4,560.6,43127.0,559.69,563.71,557.4,560.6,43127.0
2024-04-10 10:00:00,560.12,563.51,559.09,560.34,33600.0,560.12,563.51,559.09,560.34,33600.0
2024-04-10 11:00:00,560.32,561.84,559.25,560.8,21979.0,560.32,561.84,559.25,560.8,21979.0
2024-04-10 12:00:00,561.7,562.74,558.0,562.73,16471.0,561.7,562.74,558.0,562.73,16471.0
2024-04-10 13:00:00,562.21,564.0,559.64,560.73,16329.0,562.21,564.0,559.64,560.73,16329.0
2024-04-10 14:00:00,560.77,561.98,559.44,560.21,12196.0,560.77,561.98,559.44,560.21,12196.0
2024-04-10 15:00:00,560.14,562.65,559.56,560.7,59156.0,560.14,562.65,559.56,560.7,59156.0
2024-04-11 09:30:00,560.46,561.0,558.77,560.09,51669.0,560.46,561.0,558.77,560.09,51669.0
2024-04-11 10:00:00,560.42,560.42,555.14,555.77,57388.0,560.42,560.42,555.14,555.77,57388.0
2024-04-11 11:00:00,555.57,556.94,554.38,556.34,28442.0,555.57,556.94,554.38,556.34,28442.0
2024-04-11 12:00:00,555.98,556.65,554.59,555.55,26185.0,555.98,556.65,554.59,555.55,26185.0
2024-04-11 13:00:00,555.44,560.0,555.11,559.83,29389.0,555.44,560.0,555.11,559.83,29389.0
2024-04-11 14:00:00,559.77,563.58,559.59,562.37,28242.0,559.77,563.58,559.59,562.37,28242.0
2024-04-11 15:00:00,562.55,563.73,561.18,561.21,90799.0,562.55,563.73,561.18,561.21,90799.0
2024-04-12 09:30:00,553.27,559.05,550.19,558.27,41849.0,553.27,559.05,550.19,558.27,41849.0
2024-04-12 10:00:00,558.19,558.65,555.0,556.34,89743.0,558.19,558.65,555.0,556.34,89743.0
2024-04-12 11:00:00,556.32,560.52,556.06,559.19,28969.0,556.32,560.52,556.06,559.19,28969.0
2024-04-12 12:00:00,559.12,559.47,555.15,557.11,38840.0,559.12,559.47,555.15,557.11,38840.0
2024-04-12 13:00:00,557.01,558.09,555.7,556.44,32325.0,557.01,558.09,555.7,556.44,32325.0
2024-04-12 14:00:00,556.58,557.12,554.55,555.39,22348.0,556.58,557.12,554.55,555.39,22348.0
2024-04-12 15:00:00,554.85,557.63,554.83,557.36,52328.0,554.85,557.63,554.83,557.36,52328.0
2024-04-15 09:30:00,567.91,567.91,559.67,561.08,26353.0,567.91,567.91,559.67,561.08,26353.0
2024-04-15 10:00:00,561.07,562.67,554.38,554.62,26220.0,561.07,562.67,554.38,554.62,26220.0
2024-04-15 11:00:00,554.57,555.96,553.33,554.31,33374.0,554.57,555.96,553.33,554.31,33374.0
2024-04-15 12:00:00,554.24,554.82,550.71,551.56,30800.0,554.24,554.82,550.71,551.56,30800.0
2024-04-15 13:00:00,551.46,551.6,543.32,544.59,35144.0,551.46,551.6,543.32,544.59,35144.0
2024-04-15 14:00:00,544.35,545.18,542.28,543.61,37272.0,544.35,545.18,542.28,543.61,37272.0
2024-04-15 15:00:00,543.17,544.59,541.39,543.79,90567.0,543.17,544.59,541.39,543.79,90567.0
2024-04-16 09:30:00,542.45,543.0,539.18,542.48,53361.0,542.45,543.0,539.18,542.48,53361.0
2024-04-16 10:00:00,542.27,543.42,540.95,541.88,71448.0,542.27,543.42,540.95,541.88,71448.0
2024-04-16 11:00:00,542.2,544.15,541.55,542.44,36953.0,542.2,544.15,541.55,542.44,36953.0
2024-04-16 12:00:00,541.63,543.57,540.59,542.77,17373.0,541.63,543.57,540.59,542.77,17373.0
2024-04-16 13:00:00,543.0,543.0,539.52,541.36,25846.0,543.0,543.0,539.52,541.36,25846.0
2024-04-16 14:00:00,541.47,544.56,539.86,543.1,19523.0,541.47,544.56,539.86,543.1,19523.0
2024-04-16 15:00:00,542.92,543.54,540.8,540.95,76174.0,542.92,543.54,540.8,540.95,76174.0
2024-04-17 09:30:00,542.16,546.67,541.48,543.18,36733.0,542.16,546.67,541.48,543.18,36733.0
2024-04-17 10:00:00,543.09,543.1,536.41,537.94,92799.0,543.09,543.1,536.41,537.94,92799.0
2024-04-17 11:00:00,538.29,539.19,535.91,536.18,59906.0,538.29,539.19,535.91,536.18,59906.0
2024-04-17 12:00:00,535.77,536.84,533.94,534.25,55440.0,535.77,536.84,533.94,534.25,55440.0
2024-04-17 13:00:00,534.24,536.48,532.21,533.26,46136.0,534.24,536.48,532.21,533.26,46136.0
2024-04-17 14:00:00,532.94,534.7,530.12,530.45,41757.0,532.94,534.7,530.12,530.45,41757.0
2024-04-17 15:00:00,530.23,531.29,525.77,527.18,143039.0,530.23,531.29,525.77,527.18,143039.0
2024-04-18 09:30:00,529.39,530.0,520.95,525.54,42940.0,529.39,530.0,520.95,525.54,42940.0
2024-04-18 10:00:00,524.91,525.58,522.37,524.27,96767.0,524.91,525.58,522.37,524.27,96767.0
2024-04-18 11:00:00,523.95,525.76,522.89,523.27,49326.0,523.95,525.76,522.89,523.27,49326.0
2024-04-18 12:00:00,523.05,523.77,517.06,519.07,140939.0,523.05,523.77,517.06,519.07,140939.0
2024-04-18 13:00:00,519.03,521.93,518.93,520.21,60285.0,519.03,521.93,518.93,520.21,60285.0
2024-04-18 14:00:00,520.62,521.69,518.16,518.65,53877.0,520.62,521.69,518.16,518.65,53877.0
2024-04-18 15:00:00,518.56,521.4,518.44,519.65,144053.0,518.56,521.4,518.44,519.65,144053.0
2024-04-19 09:30:00,518.9,522.62,512.71,519.72,104335.0,518.9,522.62,512.71,519.72,104335.0
2024-04-19 10:00:00,519.81,520.0,515.33,518.08,77534.0,519.81,520.0,515.33,518.08,77534.0
2024-04-19 11:00:00,517.71,518.09,512.43,513.05,85378.0,517.71,518.09,512.43,513.05,85378.0
2024-04-19 12:00:00,513.14,514.68,510.71,512.71,44580.0,513.14,514.68,510.71,512.71,44580.0
2024-04-19 13:00:00,512.71,515.93,512.65,514.95,28064.0,512.71,515.93,512.65,514.95,28064.0
2024-04-19 14:00:00,514.12,514.12,508.24,511.15,53702.0,514.12,514.12,508.24,511.15,53702.0
2024-04-19 15:00:00,511.44,511.47,508.19,510.66,89369.0,511.44,511.47,508.19,510.66,89369.0
2024-04-22 09:30:00,513.08,517.43,511.73,512.96,54134.0,513.08,517.43,511.73,512.96,54134.0
2024-04-22 10:00:00,512.99,516.21,511.54,512.73,75590.0,512.99,516.21,511.54,512.73,75590.0
2024-04-22 11:00:00,512.51,513.19,510.75,512.89,41980.0,512.51,513.19,510.75,512.89,41980.0
2024-04-22 12:00:00,513.07,514.6,510.91,512.46,38853.0,513.07,514.6,510.91,512.46,38853.0
2024-04-22 13:00:00,512.85,516.24,512.27,515.55,25257.0,512.85,516.24,512.27,515.55,25257.0
2024-04-22 14:00:00,515.45,517.83,514.93,516.79,45794.0,515.45,517.83,514.93,516.79,45794.0
2024-04-22 15:00:00,516.89,518.77,514.76,515.76,100574.0,516.89,518.77,514.76,515.76,100574.0
2024-04-23 09:30:00,510.77,528.45,510.77,527.55,126395.0,510.77,528.45,510.77,527.55,126395.0
2024-04-23 10:00:00,527.54,529.88,524.0,528.21,106003.0,527.54,529.88,524.0,528.21,106003.0
2024-04-23 11:00:00,528.47,528.8,525.28,525.72,74868.0,528.47,528.8,525.28,525.72,74868.0
2024-04-23 12:00:00,526.45,529.71,526.44,527.54,70239.0,526.45,529.71,526.44,527.54,70239.0
2024-04-23 13:00:00,527.54,530.62,526.94,530.15,54796.0,527.54,530.62,526.94,530.15,54796.0
2024-04-23 14:00:00,530.32,531.73,529.98,531.04,78618.0,530.32,531.73,529.98,531.04,78618.0
2024-04-23 15:00:00,531.07,531.63,527.1,527.53,125025.0,531.07,531.63,527.1,527.53,125025.0
2024-04-24 09:30:00,533.19,540.73,530.78,537.08,90006.0,533.19,540.73,530.78,537.08,90006.0
2024-04-24 10:00:00,537.81,539.52,534.07,535.51,174293.0,537.81,539.52,534.07,535.51,174293.0
2024-04-24 11:00:00,535.51,535.87,530.3,530.6,80854.0,535.51,535.87,530.3,530.6,80854.0
2024-04-24 12:00:00,530.63,531.91,528.38,531.63,79072.0,530.63,531.91,528.38,531.63,79072.0
2024-04-24 13:00:00,531.58,534.89,530.28,534.89,48196.0,531.58,534.89,530.28,534.89,48196.0
2024-04-24 14:00:00,534.84,534.92,530.22,530.23,43386.0,534.84,534.92,530.22,530.23,43386.0
2024-04-24 15:00:00,530.23,532.73,527.28,527.62,151712.0,530.23,532.73,527.28,527.62,151712.0
2024-04-25 09:30:00,523.26,524.47,518.8,523.32,64730.0,523.26,524.47,518.8,523.32,64730.0
2024-04-25 10:00:00,524.14,525.51,521.0,522.49,60601.0,524.14,525.51,521.0,522.49,60601.0
2024-04-25 11:00:00,522.6,526.77,522.6,525.68,46618.0,522.6,526.77,522.6,525.68,46618.0
2024-04-25 12:00:00,525.7,529.74,525.09,528.86,37207.0,525.7,529.74,525.09,528.86,37207.0
2024-04-25 13:00:00,529.32,534.1,528.68,532.91,34405.0,529.32,534.1,528.68,532.91,34405.0
2024-04-25 14:00:00,533.34,534.14,530.32,530.76,33533.0,533.34,534.14,530.32,530.76,33533.0
2024-04-25 15:00:00,531.02,532.68,528.16,530.5,73924.0,531.02,532.68,528.16,530.5,73924.0
2024-04-26 09:30:00,529.48,540.54,529.48,539.95,49767.0,529.48,540.54,529.48,539.95,49767.0
2024-04-26 10:00:00,539.93,547.99,539.39,546.63,85242.0,539.93,547.99,539.39,546.63,85242.0
2024-04-26 11:00:00,547.11,548.47,544.39,544.84,66142.0,547.11,548.47,544.39,544.84,66142.0
2024-04-26 12:00:00,544.87,548.24,544.23,548.09,53575.0,544.87,548.24,544.23,548.09,53575.0
2024-04-26 13:00:00,547.99,548.77,546.45,547.46,48512.0,547.99,548.77,546.45,547.46,48512.0
2024-04-26 14:00:00,547.39,547.45,545.89,547.21,40396.0,547.39,547.45,545.89,547.21,40396.0
2024-04-26 15:00:00,547.14,547.56,543.01,543.66,72303.0,547.14,547.56,543.01,543.66,72303.0
2024-04-29 09:30:00,545.01,548.83,540.53,543.17,40796.0,545.01,548.83,540.53,543.17,40796.0
2024-04-29 10:00:00,543.35,546.89,543.07,544.64,33337.0,543.35,546.89,543.07,544.64,33337.0
2024-04-29 11:00:00,544.63,546.27,542.73,545.93,33040.0,544.63,546.27,542.73,545.93,33040.0
2024-04-29 12:00:00,545.68,546.74,545.38,546.14,24431.0,545.68,546.74,545.38,546.14,24431.0
2024-04-29 13:00:00,546.39,547.0,545.22,545.56,18801.0,546.39,547.0,545.22,545.56,18801.0
2024-04-29 14:00:00,545.57,546.61,543.13,544.46,30423.0,545.57,546.61,543.13,544.46,30423.0
2024-04-29 15:00:00,544.18,545.22,541.75,544.94,43843.0,544.18,545.22,541.75,544.94,43843.0
2024-04-30 09:30:00,542.55,543.96,540.23,542.23,39864.0,542.55,543.96,540.23,542.23,39864.0
2024-04-30 10:00:00,541.75,542.59,538.76,539.54,51782.0,541.75,542.59,538.76,539.54,51782.0
2024-04-30 11:00:00,538.99,539.23,536.98,538.92,33336.0,538.99,539.23,536.98,538.92,33336.0
2024-04-30 12:00:00,538.92,538.92,534.09,534.64,31557.0,538.92,538.92,534.09,534.64,31557.0
2024-04-30 13:00:00,534.0,535.76,532.95,535.73,16736.0,534.0,535.76,532.95,535.73,16736.0
2024-04-30 14:00:00,535.82,536.08,533.27,533.49,11667.0,535.82,536.08,533.27,533.49,11667.0
2024-04-30 15:00:00,534.15,534.7,530.59,530.59,69983.0,534.15,534.7,530.59,530.59,69983.0
2024-05-01 09:30:00,528.17,529.36,523.64,526.12,24715.0,528.17,529.36,523.64,526.12,24715.0
2024-05-01 10:00:00,525.33,525.33,520.72,523.65,30657.0,525.33,525.33,520.72,523.65,30657.0
2024-05-01 11:00:00,523.54,523.93,519.62,520.73,28346.0,523.54,523.93,519.62,520.73,28346.0
2024-05-01 12:00:00,520.65,523.51,519.97,521.5,22903.0,520.65,523.51,519.97,521.5,22903.0
2024-05-01 13:00:00,521.73,524.23,521.28,523.59,12652.0,521.73,524.23,521.28,523.59,12652.0
2024-05-01 14:00:00,523.98,532.0,522.97,531.46,45909.0,523.98,532.0,522.97,531.46,45909.0
2024-05-01 15:00:00,531.88,534.05,521.49,521.56,104471.0,531.88,534.05,521.49,521.56,104471.0
2024-05-02 09:30:00,524.36,527.14,518.0,519.56,46633.0,524.36,527.14,518.0,519.56,46633.0
2024-05-02 10:00:00,519.03,519.89,512.12,518.19,69362.0,519.03,519.89,512.12,518.19,69362.0
2024-05-02 11:00:00,518.08,521.16,517.67,520.49,44050.0,518.08,521.16,517.67,520.49,44050.0
2024-05-02 12:00:00,520.81,520.81,516.32,518.78,35968.0,520.81,520.81,516.32,518.78,35968.0
2024-05-02 13:00:00,519.06,524.44,518.33,520.16,109899.0,519.06,524.44,518.33,520.16,109899.0
2024-05-02 14:00:00,520.16,523.67,519.69,523.09,37273.0,520.16,523.67,519.69,523.09,37273.0
2024-05-02 15:00:00,523.19,524.7,521.19,522.88,110545.0,523.19,524.7,521.19,522.88,110545.0
2024-05-03 09:30:00,527.31,536.77,527.31,536.07,27865.0,527.31,536.77,527.31,536.07,27865.0
2024-05-03 10:00:00,536.29,537.63,532.33,533.32,54671.0,536.29,537.63,532.33,533.32,54671.0
2024-05-03 11:00:00,533.86,539.91,533.35,539.31,27685.0,533.86,539.91,533.35,539.31,27685.0
2024-05-03 12:00:00,539.26,540.4,536.71,537.23,35800.0,539.26,540.4,536.71,537.23,35800.0
2024-05-03 13:00:00,537.03,539.4,535.27,537.5,16698.0,537.03,539.4,535.27,537.5,16698.0
2024-05-03 14:00:00,537.5,539.02,536.74,537.0,31891.0,537.5,539.02,536.74,537.0,31891.0
2024-05-03 15:00:00,537.0,538.95,535.53,537.11,83128.0,537.0,538.95,535.53,537.11,83128.0
2024-05-06 09:30:00,539.33,543.45,537.01,543.37,30946.0,539.33,543.45,537.01,543.37,30946.0
2024-05-06 10:00:00,543.62,543.88,539.09,539.73,26917.0,543.62,543.88,539.09,539.73,26917.0
2024-05-06 11:00:00,539.35,541.11,538.3,539.68,34236.0,539.35,541.11,538.3,539.68,34236.0
2024-05-06 12:00:00,539.03,541.9,538.53,541.61,20754.0,539.03,541.9,538.53,541.61,20754.0
2024-05-06 13:00:00,541.36,543.25,541.36,542.96,15602.0,541.36,543.25,541.36,542.96,15602.0
2024-05-06 14:00:00,542.98,544.58,542.88,543.32,13386.0,542.98,544.58,542.88,543.32,13386.0
2024-05-06 15:00:00,543.22,546.61,542.85,545.61,97750.0,543.22,546.61,542.85,545.61,97750.0
2024-05-07 09:30:00,548.11,548.83,542.73,545.76,36451.0,548.11,548.83,542.73,545.76,36451.0
2024-05-07 10:00:00,546.41,554.4,546.12,553.97,70300.0,546.41,554.4,546.12,553.97,70300.0
2024-05-07 11:00:00,553.95,555.61,552.23,555.24,53951.0,553.95,555.61,552.23,555.24,53951.0
2024-05-07 12:00:00,555.21,556.56,554.44,555.03,39095.0,555.21,556.56,554.44,555.03,39095.0
2024-05-07 13:00:00,554.98,555.58,549.7,549.74,27891.0,554.98,555.58,549.7,549.74,27891.0
2024-05-07 14:00:00,550.0,551.29,549.14,550.71,18197.0,550.0,551.29,549.14,550.71,18197.0
2024-05-07 15:00:00,550.71,551.58,548.44,549.85,58540.0,550.71,551.58,548.44,549.85,58540.0
2024-05-08 09:30:00,546.0,547.97,545.35,547.75,27409.0,546.0,547.97,545.35,547.75,27409.0
2024-05-08 10:00:00,547.3,551.94,546.99,551.09,20615.0,547.3,551.94,546.99,551.09,20615.0
2024-05-08 11:00:00,551.02,552.18,548.87,549.5,19705.0,551.02,552.18,548.87,549.5,19705.0
2024-05-08 12:00:00,549.41,549.9,548.66,549.5,10566.0,549.41,549.9,548.66,549.5,10566.0
2024-05-08 13:00:00,549.32,549.93,547.56,549.22,22506.0,549.32,549.93,547.56,549.22,22506.0
2024-05-08 14:00:00,549.21,549.79,548.6,548.87,13673.0,549.21,549.79,548.6,548.87,13673.0
2024-05-08 15:00:00,548.42,551.34,548.31,550.31,30107.0,548.42,551.34,548.31,550.31,30107.0
2024-05-09 09:30:00,551.42,551.42,546.62,549.09,10830.0,551.42,551.42,546.62,549.09,10830.0
2024-05-09 10:00:00,548.64,551.44,546.42,551.08,20097.0,548.64,551.44,546.42,551.08,20097.0
2024-05-09 11:00:00,551.22,552.54,547.84,548.35,21199.0,551.22,552.54,547.84,548.35,21199.0
2024-05-09 12:00:00,548.22,549.64,547.88,548.11,18570.0,548.22,549.64,547.88,548.11,18570.0
2024-05-09 13:00:00,548.35,549.74,547.9,548.04,15290.0,548.35,549.74,547.9,548.04,15290.0
2024-05-09 14:00:00,547.85,549.37,546.63,549.26,11521.0,547.85,549.37,546.63,549.26,11521.0
2024-05-09 15:00:00,549.26,550.2,548.45,549.87,32876.0,549.26,550.2,548.45,549.87,32876.0
2024-05-10 09:30:00,551.66,562.93,551.01,561.2,40505.0,551.66,562.93,551.01,561.2,40505.0
2024-05-10 10:00:00,561.11,561.11,555.26,555.8,40360.0,561.11,561.11,555.26,555.8,40360.0
2024-05-10 11:00:00,555.69,555.93,552.57,554.52,30788.0,555.69,555.93,552.57,554.52,30788.0
2024-05-10 12:00:00,554.4,555.88,553.98,554.9,15075.0,554.4,555.88,553.98,554.9,15075.0
2024-05-10 13:00:00,554.87,554.87,553.01,554.21,15290.0,554.87,554.87,553.01,554.21,15290.0
2024-05-10 14:00:00,554.21,555.83,553.67,555.63,18213.0,554.21,555.83,553.67,555.63,18213.0
2024-05-10 15:00:00,555.69,557.8,555.06,557.08,43679.0,555.69,557.8,555.06,557.08,43679.0
2024-05-13 09:30:00,561.37,561.37,553.76,554.09,23925.0,561.37,561.37,553.76,554.09,23925.0
2024-05-13 10:00:00,553.98,556.26,553.61,555.31,34067.0,553.98,556.26,553.61,555.31,34067.0
2024-05-13 11:00:00,555.48,556.18,554.31,556.02,13975.0,555.48,556.18,554.31,556.02,13975.0
2024-05-13 12:00:00,556.12,557.39,555.49,555.86,15938.0,556.12,557.39,555.49,555.86,15938.0
2024-05-13 13:00:00,556.03,557.18,554.53,555.94,18133.0,556.03,557.18,554.53,555.94,18133.0
2024-05-13 14:00:00,555.76,556.74,555.61,556.5,12245.0,555.76,556.74,555.61,556.5,12245.0
2024-05-13 15:00:00,556.44,557.72,555.35,557.47,54328.0,556.44,557.72,555.35,557.47,54328.0
2024-05-14 09:30:00,552.88,558.42,552.76,556.01,21510.0,552.88,558.42,552.76,556.01,21510.0
2024-05-14 10:00:00,555.03,559.87,554.28,556.19,18505.0,555.03,559.87,554.28,556.19,18505.0
2024-05-14 11:00:00,556.34,557.49,554.98,555.16,19502.0,556.34,557.49,554.98,555.16,19502.0
2024-05-14 12:00:00,555.17,556.85,554.13,555.27,21321.0,555.17,556.85,554.13,555.27,21321.0
2024-05-14 13:00:00,555.5,556.43,555.04,555.56,10042.0,555.5,556.43,555.04,555.56,10042.0
2024-05-14 14:00:00,555.65,559.28,555.65,559.28,15809.0,555.65,559.28,555.65,559.28,15809.0
2024-05-14 15:00:00,559.08,560.35,558.94,559.48,43008.0,559.08,560.35,558.94,559.48,43008.0
2024-05-15 09:30:00,565.8,570.41,564.88,568.0,33288.0,565.8,570.41,564.88,568.0,33288.0
2024-05-15 10:00:00,567.74,575.02,567.73,574.87,39677.0,567.74,575.02,567.73,574.87,39677.0
2024-05-15 11:00:00,575.1,578.0,575.1,576.34,39804.0,575.1,578.0,575.1,576.34,39804.0
2024-05-15 12:00:00,576.18,580.0,575.53,579.91,29231.0,576.18,580.0,575.53,579.91,29231.0
2024-05-15 13:00:00,580.17,581.95,580.16,581.46,40646.0,580.17,581.95,580.16,581.46,40646.0
2024-05-15 14:00:00,581.67,582.97,581.07,582.17,44573.0,581.67,582.97,581.07,582.17,44573.0
2024-05-15 15:00:00,582.1,582.4,579.49,580.4,115488.0,582.1,582.4,579.49,580.4,115488.0
2024-05-16 09:30:00,581.0,581.82,574.15,575.13,26973.0,581.0,581.82,574.15,575.13,26973.0
2024-05-16 10:00:00,575.57,576.1,571.16,574.34,24921.0,575.57,576.1,571.16,574.34,24921.0
2024-05-16 11:00:00,574.84,576.73,572.72,573.15,26000.0,574.84,576.73,572.72,573.15,26000.0
2024-05-16 12:00:00,573.21,573.22,570.6,572.58,29383.0,573.21,573.22,570.6,572.58,29383.0
2024-05-16 13:00:00,572.22,572.92,570.0,572.68,14640.0,572.22,572.92,570.0,572.68,14640.0
2024-05-16 14:00:00,572.52,573.63,570.7,573.63,19495.0,572.52,573.63,570.7,573.63,19495.0
2024-05-16 15:00:00,573.41,573.97,568.58,568.9,55448.0,573.41,573.97,568.58,568.9,55448.0
2024-05-17 09:30:00,571.14,572.55,568.75,569.24,45900.0,571.14,572.55,568.75,569.24,45900.0
2024-05-17 10:00:00,569.93,570.03,567.28,567.83,25470.0,569.93,570.03,567.28,567.83,25470.0
2024-05-17 11:00:00,567.84,569.58,566.86,568.76,20646.0,567.84,569.58,566.86,568.76,20646.0
2024-05-17 12:00:00,568.25,568.36,567.03,567.67,5510.0,568.25,568.36,567.03,567.67,5510.0
2024-05-17 13:00:00,567.26,567.96,565.24,565.71,13182.0,567.26,567.96,565.24,565.71,13182.0
2024-05-17 14:00:00,565.2,565.84,563.55,565.84,14040.0,565.2,565.84,563.55,565.84,14040.0
2024-05-17 15:00:00,565.51,567.15,565.33,567.15,37238.0,565.51,567.15,565.33,567.15,37238.0
2024-05-20 09:30:00,566.73,569.5,565.18,568.2,27733.0,566.73,569.5,565.18,568.2,27733.0
2024-05-20 10:00:00,568.67,570.72,568.11,570.09,20017.0,568.67,570.72,568.11,570.09,20017.0
2024-05-20 11:00:00,570.14,571.81,569.5,570.21,11573.0,570.14,571.81,569.5,570.21,11573.0
2024-05-20 12:00:00,570.41,572.79,570.26,572.62,18398.0,570.41,572.79,570.26,572.62,18398.0
2024-05-20 13:00:00,572.64,573.5,570.76,571.09,9193.0,572.64,573.5,570.76,571.09,9193.0
2024-05-20 14:00:00,570.95,571.8,570.01,571.05,10295.0,570.95,571.8,570.01,571.05,10295.0
2024-05-20 15:00:00,570.95,574.77,570.95,574.69,51335.0,570.95,574.77,570.95,574.69,51335.0
2024-05-21 09:30:00,573.66,574.0,567.19,568.77,34307.0,573.66,574.0,567.19,568.77,34307.0
2024-05-21 10:00:00,568.46,571.8,566.81,570.26,34030.0,568.46,571.8,566.81,570.26,34030.0
2024-05-21 11:00:00,570.71,571.03,568.78,569.42,16794.0,570.71,571.03,568.78,569.42,16794.0
2024-05-21 12:00:00,569.3,570.91,569.24,569.75,13008.0,569.3,570.91,569.24,569.75,13008.0
2024-05-21 13:00:00,569.99,572.6,569.98,572.6,17891.0,569.99,572.6,569.98,572.6,17891.0
2024-05-21 14:00:00,572.54,572.95,570.99,571.01,21502.0,572.54,572.95,570.99,571.01,21502.0
2024-05-21 15:00:00,571.33,572.68,570.99,570.99,50779.0,571.33,572.68,570.99,570.99,50779.0
2024-05-22 09:30:00,573.8,581.63,573.24,580.75,48864.0,573.8,581.63,573.24,580.75,48864.0
2024-05-22 10:00:00,581.53,581.62,576.91,576.96,44832.0,581.53,581.62,576.91,576.96,44832.0
2024-05-22 11:00:00,577.16,578.81,575.0,576.0,42574.0,577.16,578.81,575.0,576.0,42574.0
2024-05-22 12:00:00,576.0,576.85,574.37,575.3,32370.0,576.0,576.85,574.37,575.3,32370.0
2024-05-22 13:00:00,574.9,577.02,573.01,573.58,47114.0,574.9,577.02,573.01,573.58,47114.0
2024-05-22 14:00:00,573.63,573.63,569.92,571.7,32387.0,573.63,573.63,569.92,571.7,32387.0
2024-05-22 15:00:00,571.62,573.99,570.79,573.37,131177.0,571.62,573.99,570.79,573.37,131177.0
2024-05-23 09:30:00,582.1,586.64,568.45,578.5,131252.0,582.1,586.64,568.45,578.5,131252.0
2024-05-23 10:00:00,577.66,597.94,576.17,588.44,131199.0,577.66,597.94,576.17,588.44,131199.0
2024-05-23 11:00:00,588.43,597.72,586.65,597.29,98038.0,588.43,597.72,586.65,597.29,98038.0
2024-05-23 12:00:00,597.29,605.45,597.23,602.13,89742.0,597.29,605.45,597.23,602.13,89742.0
2024-05-23 13:00:00,602.11,603.0,589.16,589.4,61386.0,602.11,603.0,589.16,589.4,61386.0
2024-05-23 14:00:00,589.06,589.93,582.86,583.13,87434.0,589.06,589.93,582.86,583.13,87434.0
2024-05-23 15:00:00,583.16,589.47,582.8,586.3,93712.0,583.16,589.47,582.8,586.3,93712.0
2024-05-24 09:30:00,582.9,584.97,580.0,582.04,71569.0,582.9,584.97,580.0,582.04,71569.0
2024-05-24 10:00:00,582.09,590.84,582.09,590.48,48348.0,582.09,590.84,582.09,590.48,48348.0
2024-05-24 11:00:00,590.8,594.61,590.48,592.13,48871.0,590.8,594.61,590.48,592.13,48871.0
2024-05-24 12:00:00,592.02,592.98,589.35,590.39,22820.0,592.02,592.98,589.35,590.39,22820.0
2024-05-24 13:00:00,590.66,590.83,586.86,589.18,24073.0,590.66,590.83,586.86,589.18,24073.0
2024-05-24 14:00:00,589.39,589.75,587.0,587.23,13895.0,589.39,589.75,587.0,587.23,13895.0
2024-05-24 15:00:00,586.96,588.23,585.76,587.57,51311.0,586.96,588.23,585.76,587.57,51311.0
2024-05-28 09:30:00,581.38,588.92,581.24,583.51,54653.0,581.38,588.92,581.24,583.51,54653.0
2024-05-28 10:00:00,584.66,591.47,584.13,590.68,28809.0,584.66,591.47,584.13,590.68,28809.0
2024-05-28 11:00:00,590.74,592.35,588.98,589.41,48491.0,590.74,592.35,588.98,589.41,48491.0
2024-05-28 12:00:00,589.51,591.56,589.34,590.54,26764.0,589.51,591.56,589.34,590.54,26764.0
2024-05-28 13:00:00,590.3,591.46,589.77,590.63,26992.0,590.3,591.46,589.77,590.63,26992.0
2024-05-28 14:00:00,590.55,591.5,585.01,587.54,58912.0,590.55,591.5,585.01,587.54,58912.0
2024-05-28 15:00:00,588.05,588.42,586.49,588.42,63598.0,588.05,588.42,586.49,588.42,63598.0
2024-05-29 09:30:00,580.58,586.35,578.96,583.33,97404.0,580.58,586.35,578.96,583.33,97404.0
2024-05-29 10:00:00,583.72,584.39,576.6,579.5,56975.0,583.72,584.39,576.6,579.5,56975.0
2024-05-29 11:00:00,579.53,580.0,576.7,579.74,47697.0,579.53,580.0,576.7,579.74,47697.0
2024-05-29 12:00:00,579.6,580.94,578.5,579.71,32573.0,579.6,580.94,578.5,579.71,32573.0
2024-05-29 13:00:00,579.44,580.02,578.22,579.58,22407.0,579.44,580.02,578.22,579.58,22407.0
2024-05-29 14:00:00,579.93,580.87,577.48,578.31,25085.0,579.93,580.87,577.48,578.31,25085.0
2024-05-29 15:00:00,578.32,581.63,578.27,580.27,88805.0,578.32,581.63,578.27,580.27,88805.0
2024-05-30 09:30:00,573.82,577.91,572.1,574.62,101309.0,573.82,577.91,572.1,574.62,101309.0
2024-05-30 10:00:00,574.3,574.88,567.61,572.5,52606.0,574.3,574.88,567.61,572.5,52606.0
2024-05-30 11:00:00,572.22,574.67,570.6,572.4,45911.0,572.22,574.67,570.6,572.4,45911.0
2024-05-30 12:00:00,572.51,576.0,572.51,574.2,49790.0,572.51,576.0,572.51,574.2,49790.0
2024-05-30 13:00:00,574.3,575.24,570.66,571.58,33196.0,574.3,575.24,570.66,571.58,33196.0
2024-05-30 14:00:00,571.41,572.67,569.09,569.79,55184.0,571.41,572.67,569.09,569.79,55184.0
2024-05-30 15:00:00,569.81,570.51,563.9,564.73,148387.0,569.81,570.51,563.9,564.73,148387.0
2024-05-31 09:30:00,562.1,564.0,557.41,557.94,54673.0,562.1,564.0,557.41,557.94,54673.0
2024-05-31 10:00:00,557.37,559.4,548.31,550.38,69933.0,557.37,559.4,548.31,550.38,69933.0
2024-05-31 11:00:00,550.56,552.03,548.38,549.77,40462.0,550.56,552.03,548.38,549.77,40462.0
2024-05-31 12:00:00,550.02,550.29,545.01,549.0,43062.0,550.02,550.29,545.01,549.0,43062.0
2024-05-31 13:00:00,548.98,551.49,548.73,549.19,28655.0,548.98,551.49,548.73,549.19,28655.0
2024-05-31 14:00:00,549.14,551.73,547.84,551.23,31652.0,549.14,551.73,547.84,551.23,31652.0
2024-05-31 15:00:00,550.93,562.03,550.81,560.93,96515.0,550.93,562.03,550.81,560.93,96515.0
2024-06-03 09:30:00,564.98,566.88,554.01,557.0,50825.0,564.98,566.88,554.01,557.0,50825.0
2024-06-03 10:00:00,557.69,560.72,551.8,552.17,63720.0,557.69,560.72,551.8,552.17,63720.0
2024-06-03 11:00:00,552.17,554.42,550.1,554.06,27864.0,552.17,554.42,550.1,554.06,27864.0
2024-06-03 12:00:00,554.08,554.92,551.03,551.28,60629.0,554.08,554.92,551.03,551.28,60629.0
2024-06-03 13:00:00,550.63,556.03,549.97,555.63,23685.0,550.63,556.03,549.97,555.63,23685.0
2024-06-03 14:00:00,556.23,557.58,555.24,556.77,38585.0,556.23,557.58,555.24,556.77,38585.0
2024-06-03 15:00:00,556.55,561.44,556.13,561.44,81005.0,556.55,561.44,556.13,561.44,81005.0
2024-06-04 09:30:00,559.55,559.55,553.31,554.29,29467.0,559.55,559.55,553.31,554.29,29467.0
2024-06-04 10:00:00,554.27,557.4,553.49,553.5,53536.0,554.27,557.4,553.49,553.5,53536.0
2024-06-04 11:00:00,553.56,556.61,553.18,555.3,34626.0,553.56,556.61,553.18,555.3,34626.0
2024-06-04 12:00:00,555.32,558.79,555.03,557.65,31951.0,555.32,558.79,555.03,557.65,31951.0
2024-06-04 13:00:00,557.3,557.63,555.92,557.15,12615.0,557.3,557.63,555.92,557.15,12615.0
2024-06-04 14:00:00,556.98,563.25,556.98,561.59,38514.0,556.98,563.25,556.98,561.59,38514.0
2024-06-04 15:00:00,561.51,562.73,559.63,561.74,93342.0,561.51,562.73,559.63,561.74,93342.0
2024-06-05 09:30:00,565.31,570.63,562.83,569.0,38383.0,565.31,570.63,562.83,569.0,38383.0
2024-06-05 10:00:00,568.3,574.76,566.01,574.49,55308.0,568.3,574.76,566.01,574.49,55308.0
2024-06-05 11:00:00,574.64,578.33,574.19,575.48,66143.0,574.64,578.33,574.19,575.48,66143.0
2024-06-05 12:00:00,575.13,578.13,573.99,577.94,24384.0,575.13,578.13,573.99,577.94,24384.0
2024-06-05 13:00:00,577.99,582.75,577.61,580.98,63612.0,577.99,582.75,577.61,580.98,63612.0
2024-06-05 14:00:00,581.29,585.39,580.96,584.01,51128.0,581.29,585.39,580.96,584.01,51128.0
2024-06-05 15:00:00,583.98,588.32,583.8,588.3,116576.0,583.98,588.32,583.8,588.3,116576.0
2024-06-06 09:30:00,590.73,592.83,585.72,585.8,47536.0,590.73,592.83,585.72,585.8,47536.0
2024-06-06 10:00:00,587.21,587.21,581.63,581.96,69235.0,587.21,587.21,581.63,581.96,69235.0
2024-06-06 11:00:00,581.64,583.26,571.62,571.84,127914.0,581.64,583.26,571.62,571.84,127914.0
2024-06-06 12:00:00,571.86,574.92,569.29,573.54,61785.0,571.86,574.92,569.29,573.54,61785.0
2024-06-06 13:00:00,573.04,576.39,572.75,575.8,17989.0,573.04,576.39,572.75,575.8,17989.0
2024-06-06 14:00:00,575.63,575.85,573.57,575.5,19017.0,575.63,575.85,573.57,575.5,19017.0
2024-06-06 15:00:00,575.38,577.34,573.46,574.51,99617.0,575.38,577.34,573.46,574.51,99617.0
2024-06-07 09:30:00,577.75,578.04,570.78,574.26,26288.0,577.75,578.04,570.78,574.26,26288.0
2024-06-07 10:00:00,574.82,576.02,570.96,574.82,16586.0,574.82,576.02,570.96,574.82,16586.0
2024-06-07 11:00:00,573.73,575.51,572.61,575.3,11167.0,573.73,575.51,572.61,575.3,11167.0
2024-06-07 12:00:00,575.0,576.81,573.79,576.75,6734.0,575.0,576.81,573.79,576.75,6734.0
2024-06-07 13:00:00,576.31,576.94,574.91,575.1,7725.0,576.31,576.94,574.91,575.1,7725.0
2024-06-07 14:00:00,574.84,574.84,571.19,571.35,8071.0,574.84,574.84,571.19,571.35,8071.0
2024-06-07 15:00:00,571.17,572.09,569.78,571.38,26463.0,571.17,572.09,569.78,571.38,26463.0
2024-06-10 09:30:00,566.97,571.0,566.24,568.16,25420.0,566.97,571.0,566.24,568.16,25420.0
2024-06-10 10:00:00,568.63,572.0,567.31,571.65,91087.0,568.63,572.0,567.31,571.65,91087.0
2024-06-10 11:00:00,571.63,575.02,571.36,572.4,22083.0,571.63,575.02,571.36,572.4,22083.0
2024-06-10 12:00:00,572.59,574.68,572.49,572.64,17711.0,572.59,574.68,572.49,572.64,17711.0
2024-06-10 13:00:00,572.61,574.2,571.54,573.63,13295.0,572.61,574.2,571.54,573.63,13295.0
2024-06-10 14:00:00,573.46,574.19,572.21,574.18,11443.0,573.46,574.19,572.21,574.18,11443.0
2024-06-10 15:00:00,573.97,576.39,573.51,576.38,42499.0,573.97,576.39,573.51,576.38,42499.0
2024-06-11 09:30:00,573.68,574.94,569.69,571.88,19001.0,573.68,574.94,569.69,571.88,19001.0
2024-06-11 10:00:00,571.86,578.67,570.71,578.67,40702.0,571.86,578.67,570.71,578.67,40702.0
2024-06-11 11:00:00,578.97,578.97,574.22,575.2,25542.0,578.97,578.97,574.22,575.2,25542.0
2024-06-11 12:00:00,575.11,577.36,574.79,576.1,22673.0,575.11,577.36,574.79,576.1,22673.0
2024-06-11 13:00:00,576.09,579.39,575.96,579.06,20701.0,576.09,579.39,575.96,579.06,20701.0
2024-06-11 14:00:00,579.04,580.51,577.44,579.8,18651.0,579.04,580.51,577.44,579.8,18651.0
2024-06-11 15:00:00,580.1,580.64,578.57,580.29,51788.0,580.1,580.64,578.57,580.29,51788.0
2024-06-12 09:30:00,584.75,591.78,582.9,589.1,38970.0,584.75,591.78,582.9,589.1,38970.0
2024-06-12 10:00:00,589.18,589.6,585.49,586.7,30592.0,589.18,589.6,585.49,586.7,30592.0
2024-06-12 11:00:00,585.8,587.84,584.61,587.11,15940.0,585.8,587.84,584.61,587.11,15940.0
2024-06-12 12:00:00,587.07,588.68,586.9,588.57,15761.0,587.07,588.68,586.9,588.57,15761.0
2024-06-12 13:00:00,589.03,590.13,587.19,587.27,14490.0,589.03,590.13,587.19,587.27,14490.0
2024-06-12 14:00:00,587.08,589.28,583.94,589.0,26067.0,587.08,589.28,583.94,589.0,26067.0
2024-06-12 15:00:00,589.48,593.36,588.75,590.99,68282.0,589.48,593.36,588.75,590.99,68282.0
2024-06-13 09:30:00,585.88,596.98,585.88,594.15,54821.0,585.88,596.98,585.88,594.15,54821.0
2024-06-13 10:00:00,594.0,595.46,591.23,592.26,31695.0,594.0,595.46,591.23,592.26,31695.0
2024-06-13 11:00:00,592.31,593.76,590.35,590.35,22421.0,592.31,593.76,590.35,590.35,22421.0
2024-06-13 12:00:00,590.63,590.63,585.36,587.94,19784.0,590.63,590.63,585.36,587.94,19784.0
2024-06-13 13:00:00,587.76,588.02,585.92,587.09,10877.0,587.76,588.02,585.92,587.09,10877.0
2024-06-13 14:00:00,586.79,588.86,586.2,588.58,13719.0,586.79,588.86,586.2,588.58,13719.0
2024-06-13 15:00:00,588.0,588.27,586.08,586.08,36079.0,588.0,588.27,586.08,586.08,36079.0
2024-06-14 09:30:00,586.91,589.34,585.0,587.78,19597.0,586.91,589.34,585.0,587.78,19597.0
2024-06-14 10:00:00,587.07,590.02,585.89,586.81,38786.0,587.07,590.02,585.89,586.81,38786.0
2024-06-14 11:00:00,586.91,587.07,584.89,586.54,31029.0,586.91,587.07,584.89,586.54,31029.0
2024-06-14 12:00:00,586.51,588.21,586.03,586.96,21115.0,586.51,588.21,586.03,586.96,21115.0
2024-06-14 13:00:00,587.23,590.2,586.8,589.39,32665.0,587.23,590.2,586.8,589.39,32665.0
2024-06-14 14:00:00,589.33,590.57,588.57,590.07,30122.0,589.33,590.57,588.57,590.07,30122.0
2024-06-14 15:00:00,589.95,590.63,588.64,590.49,35452.0,589.95,590.63,588.64,590.49,35452.0
2024-06-17 09:30:00,591.0,592.74,587.57,591.85,45216.0,591.0,592.74,587.57,591.85,45216.0
2024-06-17 10:00:00,591.22,597.55,589.65,597.19,47989.0,591.22,597.55,589.65,597.19,47989.0
2024-06-17 11:00:00,597.25,602.78,596.13,601.88,79745.0,597.25,602.78,596.13,601.88,79745.0
2024-06-17 12:00:00,601.89,607.9,601.39,606.63,64032.0,601.89,607.9,601.39,606.63,64032.0
2024-06-17 13:00:00,606.68,613.38,606.41,612.87,91058.0,606.68,613.38,606.41,612.87,91058.0
2024-06-17 14:00:00,613.0,614.25,611.63,613.19,49506.0,613.0,614.25,611.63,613.19,49506.0
2024-06-17 15:00:00,613.08,614.95,611.82,613.03,91052.0,613.08,614.95,611.82,613.03,91052.0
2024-06-18 09:30:00,611.41,616.0,607.31,614.68,104188.0,611.41,616.0,607.31,614.68,104188.0
2024-06-18 10:00:00,614.68,618.83,612.71,616.17,59373.0,614.68,618.83,612.71,616.17,59373.0
2024-06-18 11:00:00,616.38,617.34,613.84,616.88,38552.0,616.38,617.34,613.84,616.88,38552.0
2024-06-18 12:00:00,617.14,619.3,617.0,619.3,35866.0,617.14,619.3,617.0,619.3,35866.0
2024-06-18 13:00:00,619.16,619.63,617.54,618.85,22098.0,619.16,619.63,617.54,618.85,22098.0
2024-06-18 14:00:00,618.72,619.61,617.54,619.42,26909.0,618.72,619.61,617.54,619.42,26909.0
2024-06-18 15:00:00,619.43,620.59,618.35,620.59,100761.0,619.43,620.59,618.35,620.59,100761.0
2024-06-20 09:30:00,622.95,622.99,615.31,618.11,83196.0,622.95,622.99,615.31,618.11,83196.0
2024-06-20 10:00:00,618.02,618.02,613.0,615.79,79022.0,618.02,618.02,613.0,615.79,79022.0
2024-06-20 11:00:00,615.75,618.1,614.81,615.16,56109.0,615.75,618.1,614.81,615.16,56109.0
2024-06-20 12:00:00,614.53,615.28,608.64,613.66,55976.0,614.53,615.28,608.64,613.66,55976.0
2024-06-20 13:00:00,613.36,613.66,607.27,610.85,43051.0,613.36,613.66,607.27,610.85,43051.0
2024-06-20 14:00:00,610.94,612.26,609.2,610.21,42880.0,610.94,612.26,609.2,610.21,42880.0
2024-06-20 15:00:00,610.13,612.21,607.64,610.15,66092.0,610.13,612.21,607.64,610.15,66092.0
2024-06-21 09:30:00,613.6,613.6,599.67,603.0,219829.0,613.6,613.6,599.67,603.0,219829.0
2024-06-21 10:00:00,602.44,606.7,600.88,606.7,39832.0,602.44,606.7,600.88,606.7,39832.0
2024-06-21 11:00:00,606.93,609.99,605.86,609.35,21891.0,606.93,609.99,605.86,609.35,21891.0
2024-06-21 12:00:00,609.21,610.0,607.83,608.1,17352.0,609.21,610.0,607.83,608.1,17352.0
2024-06-21 13:00:00,608.13,608.35,606.47,606.97,15291.0,608.13,608.35,606.47,606.97,15291.0
2024-06-21 14:00:00,606.96,608.43,605.46,607.11,40258.0,606.96,608.43,605.46,607.11,40258.0
2024-06-21 15:00:00,607.52,608.3,604.99,605.87,104768.0,607.52,608.3,604.99,605.87,104768.0
2024-06-24 09:30:00,599.26,603.2,596.04,599.71,34913.0,599.26,603.2,596.04,599.71,34913.0
2024-06-24 10:00:00,599.68,601.26,595.51,600.0,38567.0,599.68,601.26,595.51,600.0,38567.0
2024-06-24 11:00:00,599.79,601.04,596.6,598.74,33292.0,599.79,601.04,596.6,598.74,33292.0
2024-06-24 12:00:00,598.97,600.45,598.08,599.54,17525.0,598.97,600.45,598.08,599.54,17525.0
2024-06-24 13:00:00,599.85,600.38,597.72,599.64,19528.0,599.85,600.38,597.72,599.64,19528.0
2024-06-24 14:00:00,599.54,600.0,596.91,598.4,16305.0,599.54,600.0,596.91,598.4,16305.0
2024-06-24 15:00:00,598.79,599.75,595.5,595.92,68288.0,598.79,599.75,595.5,595.92,68288.0
2024-06-25 09:30:00,597.69,598.07,593.67,594.71,38080.0,597.69,598.07,593.67,594.71,38080.0
2024-06-25 10:00:00,594.25,599.58,594.17,596.85,26823.0,594.25,599.58,594.17,596.85,26823.0
2024-06-25 11:00:00,596.94,600.22,596.58,599.48,20628.0,596.94,600.22,596.58,599.48,20628.0
2024-06-25 12:00:00,599.49,599.96,597.08,597.17,23503.0,599.49,599.96,597.08,597.17,23503.0
2024-06-25 13:00:00,596.78,597.04,594.92,596.57,21455.0,596.78,597.04,594.92,596.57,21455.0
2024-06-25 14:00:00,596.66,597.81,594.94,596.51,33954.0,596.66,597.81,594.94,596.51,33954.0
2024-06-25 15:00:00,596.9,600.51,596.9,600.28,67332.0,596.9,600.51,596.9,600.28,67332.0
2024-06-26 09:30:00,598.19,600.78,595.25,599.14,29830.0,598.19,600.78,595.25,599.14,29830.0
2024-06-26 10:00:00,598.96,599.35,595.2,598.13,29202.0,598.96,599.35,595.2,598.13,29202.0
2024-06-26 11:00:00,597.86,601.79,594.26,600.82,23677.0,597.86,601.79,594.26,600.82,23677.0
2024-06-26 12:00:00,600.38,601.15,598.91,600.0,10342.0,600.38,601.15,598.91,600.0,10342.0
2024-06-26 13:00:00,599.37,599.93,598.71,599.87,7822.0,599.37,599.93,598.71,599.87,7822.0
2024-06-26 14:00:00,599.3,599.31,596.82,596.84,16471.0,599.3,599.31,596.82,596.84,16471.0
2024-06-26 15:00:00,597.01,599.01,595.2,598.53,53646.0,597.01,599.01,595.2,598.53,53646.0
2024-06-27 09:30:00,600.31,606.41,598.91,603.07,51067.0,600.31,606.41,598.91,603.07,51067.0
2024-06-27 10:00:00,603.18,604.66,600.99,601.5,47095.0,603.18,604.66,600.99,601.5,47095.0
2024-06-27 11:00:00,601.65,601.71,596.06,597.13,20550.0,601.65,601.71,596.06,597.13,20550.0
2024-06-27 12:00:00,596.8,599.41,596.8,598.39,14748.0,596.8,599.41,596.8,598.39,14748.0
2024-06-27 13:00:00,598.68,598.68,596.16,596.99,25244.0,598.68,598.68,596.16,596.99,25244.0
2024-06-27 14:00:00,596.48,597.4,595.37,596.58,21833.0,596.48,597.4,595.37,596.58,21833.0
2024-06-27 15:00:00,596.75,597.05,593.89,595.44,47299.0,596.75,597.05,593.89,595.44,47299.0
2024-06-28 09:30:00,596.82,601.34,593.9,599.14,48935.0,596.82,601.34,593.9,599.14,48935.0
2024-06-28 10:00:00,599.77,608.16,599.48,605.79,44284.0,599.77,608.16,599.48,605.79,44284.0
2024-06-28 11:00:00,605.28,607.26,604.0,606.17,24328.0,605.28,607.26,604.0,606.17,24328.0
2024-06-28 12:00:00,606.14,606.14,601.81,602.63,23633.0,606.14,606.14,601.81,602.63,23633.0
2024-06-28 13:00:00,601.95,604.32,601.53,601.72,13942.0,601.95,604.32,601.53,601.72,13942.0
2024-06-28 14:00:00,601.96,602.3,597.97,598.75,23995.0,601.96,602.3,597.97,598.75,23995.0
2024-06-28 15:00:00,598.67,598.96,594.03,595.27,112185.0,598.67,598.96,594.03,595.27,112185.0
2024-07-01 09:30:00,594.79,594.99,588.82,592.14,42078.0,594.79,594.99,588.82,592.14,42078.0
2024-07-01 10:00:00,592.99,596.08,590.91,594.61,37437.0,592.99,596.08,590.91,594.61,37437.0
2024-07-01 11:00:00,594.8,597.0,593.67,596.19,16193.0,594.8,597.0,593.67,596.19,16193.0
2024-07-01 12:00:00,596.21,598.88,595.58,597.08,11383.0,596.21,598.88,595.58,597.08,11383.0
2024-07-01 13:00:00,597.24,598.82,596.43,597.76,11925.0,597.24,598.82,596.43,597.76,11925.0
2024-07-01 14:00:00,597.32,602.4,597.13,602.15,36532.0,597.32,602.4,597.13,602.15,36532.0
2024-07-01 15:00:00,601.98,604.44,600.8,601.79,65556.0,601.98,604.44,600.8,601.79,65556.0
2024-07-02 09:30:00,601.42,607.86,600.85,604.08,36146.0,601.42,607.86,600.85,604.08,36146.0
2024-07-02 10:00:00,603.5,605.61,600.57,604.84,25937.0,603.5,605.61,600.57,604.84,25937.0
2024-07-02 11:00:00,604.78,607.52,602.66,602.89,27124.0,604.78,607.52,602.66,602.89,27124.0
2024-07-02 12:00:00,603.08,603.09,601.38,602.72,8613.0,603.08,603.09,601.38,602.72,8613.0
2024-07-02 13:00:00,603.68,607.46,602.65,607.21,9655.0,603.68,607.46,602.65,607.21,9655.0
2024-07-02 14:00:00,607.37,610.0,607.13,609.15,28037.0,607.37,610.0,607.13,609.15,28037.0
2024-07-02 15:00:00,608.99,610.64,608.02,609.67,42647.0,608.99,610.64,608.02,609.67,42647.0
2024-07-03 09:30:00,608.74,612.9,608.4,609.13,27015.0,608.74,612.9,608.4,609.13,27015.0
2024-07-03 10:00:00,609.98,610.36,606.62,609.13,26520.0,609.98,610.36,606.62,609.13,26520.0
2024-07-03 11:00:00,609.09,609.8,607.21,609.63,89783.0,609.09,609.8,607.21,609.63,89783.0
2024-07-03 12:00:00,609.08,609.76,606.04,606.31,69427.0,609.08,609.76,606.04,606.31,69427.0
2024-07-05 09:30:00,611.9,615.94,609.05,615.22,98802.0,611.9,615.94,609.05,615.22,98802.0
2024-07-05 10:00:00,615.38,618.88,614.17,616.4,50746.0,615.38,618.88,614.17,616.4,50746.0
2024-07-05 11:00:00,616.39,620.06,615.25,619.77,86521.0,616.39,620.06,615.25,619.77,86521.0
2024-07-05 12:00:00,619.78,622.79,619.51,621.0,33639.0,619.78,622.79,619.51,621.0,33639.0
2024-07-05 13:00:00,620.99,622.14,619.73,620.71,19583.0,620.99,622.14,619.73,620.71,19583.0
2024-07-05 14:00:00,620.74,621.41,619.32,619.92,23366.0,620.74,621.41,619.32,619.92,23366.0
2024-07-05 15:00:00,620.11,622.16,619.97,621.07,83141.0,620.11,622.16,619.97,621.07,83141.0
2024-07-08 09:30:00,621.65,621.77,617.77,621.63,25836.0,621.65,621.77,617.77,621.63,25836.0
2024-07-08 10:00:00,620.78,622.0,617.05,618.2,37807.0,620.78,622.0,617.05,618.2,37807.0
2024-07-08 11:00:00,618.48,618.6,613.0,613.72,25056.0,618.48,618.6,613.0,613.72,25056.0
2024-07-08 12:00:00,613.78,614.28,611.41,612.88,20237.0,613.78,614.28,611.41,612.88,20237.0
2024-07-08 13:00:00,613.01,614.25,612.75,613.44,8810.0,613.01,614.25,612.75,613.44,8810.0
2024-07-08 14:00:00,613.07,615.31,612.2,614.89,22777.0,613.07,615.31,612.2,614.89,22777.0
2024-07-08 15:00:00,615.21,616.3,613.04,615.43,57163.0,615.21,616.3,613.04,615.43,57163.0
2024-07-09 09:30:00,616.4,616.56,609.54,611.58,22717.0,616.4,616.56,609.54,611.58,22717.0
2024-07-09 10:00:00,610.83,610.83,603.33,605.88,38179.0,610.83,610.83,603.33,605.88,38179.0
2024-07-09 11:00:00,605.88,607.76,603.7,607.5,19369.0,605.88,607.76,603.7,607.5,19369.0
2024-07-09 12:00:00,607.89,607.96,606.02,607.0,15358.0,607.89,607.96,606.02,607.0,15358.0
2024-07-09 13:00:00,606.78,607.87,605.67,607.33,21024.0,606.78,607.87,605.67,607.33,21024.0
2024-07-09 14:00:00,607.47,608.82,607.01,608.28,23833.0,607.47,608.82,607.01,608.28,23833.0
2024-07-09 15:00:00,608.28,609.39,607.23,608.15,27124.0,608.28,609.39,607.23,608.15,27124.0
2024-07-10 09:30:00,609.15,615.1,603.12,613.0,47214.0,609.15,615.1,603.12,613.0,47214.0
2024-07-10 10:00:00,613.27,616.64,612.96,615.92,35687.0,613.27,616.64,612.96,615.92,35687.0
2024-07-10 11:00:00,615.92,616.92,612.4,614.16,31124.0,615.92,616.92,612.4,614.16,31124.0
2024-07-10 12:00:00,613.77,617.92,613.55,617.37,19886.0,613.77,617.92,613.55,617.37,19886.0
2024-07-10 13:00:00,617.73,619.7,617.41,617.61,18533.0,617.73,619.7,617.41,617.61,18533.0
2024-07-10 14:00:00,617.6,619.77,617.01,619.56,26366.0,617.6,619.77,617.01,619.56,26366.0
2024-07-10 15:00:00,619.3,621.01,618.21,619.94,52828.0,619.3,621.01,618.21,619.94,52828.0
2024-07-11 09:30:00,620.0,622.87,616.57,621.72,24731.0,620.0,622.87,616.57,621.72,24731.0
2024-07-11 10:00:00,622.75,624.81,619.16,620.6,32711.0,622.75,624.81,619.16,620.6,32711.0
2024-07-11 11:00:00,620.6,620.6,609.74,610.65,21475.0,620.6,620.6,609.74,610.65,21475.0
2024-07-11 12:00:00,608.01,612.33,606.98,610.01,15807.0,608.01,612.33,606.98,610.01,15807.0
2024-07-11 13:00:00,609.75,610.95,608.37,608.38,18790.0,609.75,610.95,608.37,608.38,18790.0
2024-07-11 14:00:00,608.4,610.83,607.95,610.54,8673.0,608.4,610.83,607.95,610.54,8673.0
2024-07-11 15:00:00,610.77,612.09,608.65,608.66,41579.0,610.77,612.09,608.65,608.66,41579.0
2024-07-12 09:30:00,606.85,613.62,604.62,613.62,19720.0,606.85,613.62,604.62,613.62,19720.0
2024-07-12 10:00:00,614.08,617.26,611.25,616.82,17868.0,614.08,617.26,611.25,616.82,17868.0
2024-07-12 11:00:00,615.95,617.34,612.65,612.65,10456.0,615.95,617.34,612.65,612.65,10456.0
2024-07-12 12:00:00,612.75,614.08,610.43,614.08,13309.0,612.75,614.08,610.43,614.08,13309.0
2024-07-12 13:00:00,613.24,620.33,613.24,618.62,11855.0,613.24,620.33,613.24,618.62,11855.0
2024-07-12 14:00:00,618.61,619.67,617.68,619.28,10385.0,618.61,619.67,617.68,619.28,10385.0
2024-07-12 15:00:00,618.85,619.96,613.15,614.21,65941.0,618.85,619.96,613.15,614.21,65941.0
2024-07-15 09:30:00,612.56,617.27,612.38,616.15,21259.0,612.56,617.27,612.38,616.15,21259.0
2024-07-15 10:00:00,615.29,618.84,614.61,616.56,23771.0,615.29,618.84,614.61,616.56,23771.0
2024-07-15 11:00:00,616.98,621.24,616.98,619.42,34072.0,616.98,621.24,616.98,619.42,34072.0
2024-07-15 12:00:00,618.6,618.79,616.63,617.5,5266.0,618.6,618.79,616.63,617.5,5266.0
2024-07-15 13:00:00,617.53,617.53,614.49,615.05,7563.0,617.53,617.53,614.49,615.05,7563.0
2024-07-15 14:00:00,614.74,616.91,613.74,616.91,10174.0,614.74,616.91,613.74,616.91,10174.0
2024-07-15 15:00:00,616.83,617.55,613.47,616.29,34398.0,616.83,617.55,613.47,616.29,34398.0
2024-07-16 09:30:00,619.39,620.43,616.98,617.76,18149.0,619.39,620.43,616.98,617.76,18149.0
2024-07-16 10:00:00,619.47,619.48,610.42,612.68,16309.0,619.47,619.48,610.42,612.68,16309.0
2024-07-16 11:00:00,612.34,615.09,611.65,612.04,17298.0,612.34,615.09,611.65,612.04,17298.0
2024-07-16 12:00:00,612.05,613.4,609.17,612.59,21663.0,612.05,613.4,609.17,612.59,21663.0
2024-07-16 13:00:00,612.5,612.51,610.72,611.98,12171.0,612.5,612.51,610.72,611.98,12171.0
2024-07-16 14:00:00,611.68,614.24,610.59,614.2,26006.0,611.68,614.24,610.59,614.2,26006.0
2024-07-16 15:00:00,614.34,614.34,610.34,613.08,52309.0,614.34,614.34,610.34,613.08,52309.0
2024-07-17 09:30:00,604.35,604.83,587.06,590.7,60941.0,604.35,604.83,587.06,590.7,60941.0
2024-07-17 10:00:00,590.57,591.16,580.3,581.68,145648.0,590.57,591.16,580.3,581.68,145648.0
2024-07-17 11:00:00,581.55,585.61,579.71,581.96,69518.0,581.55,585.61,579.71,581.96,69518.0
2024-07-17 12:00:00,582.58,582.6,575.75,579.3,52538.0,582.58,582.6,575.75,579.3,52538.0
2024-07-17 13:00:00,580.01,580.25,576.0,576.48,34453.0,580.01,580.25,576.0,576.48,34453.0
2024-07-17 14:00:00,576.1,577.16,573.88,575.25,51516.0,576.1,577.16,573.88,575.25,51516.0
2024-07-17 15:00:00,575.77,576.87,569.3,570.06,183751.0,575.77,576.87,569.3,570.06,183751.0
2024-07-18 09:30:00,576.3,576.3,562.98,567.55,75061.0,576.3,576.3,562.98,567.55,75061.0
2024-07-18 10:00:00,566.67,568.26,556.31,560.86,88283.0,566.67,568.26,556.31,560.86,88283.0
2024-07-18 11:00:00,560.85,561.42,547.56,547.57,96378.0,560.85,561.42,547.56,547.57,96378.0
2024-07-18 12:00:00,547.53,554.08,546.86,553.55,67121.0,547.53,554.08,546.86,553.55,67121.0
2024-07-18 13:00:00,553.67,554.04,550.05,551.51,41912.0,553.67,554.04,550.05,551.51,41912.0
2024-07-18 14:00:00,551.81,553.91,550.68,553.69,45797.0,551.81,553.91,550.68,553.69,45797.0
2024-07-18 15:00:00,554.06,562.89,552.29,560.36,114586.0,554.06,562.89,552.29,560.36,114586.0
2024-07-19 09:30:00,565.71,568.45,560.11,565.98,67472.0,565.71,568.45,560.11,565.98,67472.0
2024-07-19 10:00:00,564.8,567.53,558.06,560.19,34140.0,564.8,567.53,558.06,560.19,34140.0
2024-07-19 11:00:00,560.19,565.3,558.4,565.26,67505.0,560.19,565.3,558.4,565.26,67505.0
2024-07-19 12:00:00,565.73,566.0,561.45,562.79,59467.0,565.73,566.0,561.45,562.79,59467.0
2024-07-19 13:00:00,562.32,564.34,561.42,564.15,43713.0,562.32,564.34,561.42,564.15,43713.0
2024-07-19 14:00:00,564.34,564.62,561.63,562.63,33899.0,564.34,564.62,561.63,562.63,33899.0
2024-07-19 15:00:00,562.94,565.09,561.36,563.14,118273.0,562.94,565.09,561.36,563.14,118273.0
2024-07-22 09:30:00,572.75,579.38,572.28,576.0,50692.0,572.75,579.38,572.28,576.0,50692.0
2024-07-22 10:00:00,576.23,581.37,574.0,580.22,89543.0,576.23,581.37,574.0,580.22,89543.0
2024-07-22 11:00:00,580.37,581.25,571.44,576.18,53591.0,580.37,581.25,571.44,576.18,53591.0
2024-07-22 12:00:00,576.36,580.35,575.42,579.94,30136.0,576.36,580.35,575.42,579.94,30136.0
2024-07-22 13:00:00,580.45,585.4,580.35,585.16,40126.0,580.45,585.4,580.35,585.16,40126.0
2024-07-22 14:00:00,585.43,589.05,585.43,587.74,55750.0,585.43,589.05,585.43,587.74,55750.0
2024-07-22 15:00:00,587.46,588.94,585.53,587.9,140574.0,587.46,588.94,585.53,587.9,140574.0
2024-07-23 09:30:00,581.37,589.12,581.37,587.43,45122.0,581.37,589.12,581.37,587.43,45122.0
2024-07-23 10:00:00,587.83,591.2,584.22,587.44,58691.0,587.83,591.2,584.22,587.44,58691.0
2024-07-23 11:00:00,587.44,593.98,587.23,592.72,39058.0,587.44,593.98,587.23,592.72,39058.0
2024-07-23 12:00:00,592.09,592.69,586.4,588.7,24352.0,592.09,592.69,586.4,588.7,24352.0
2024-07-23 13:00:00,588.75,589.19,585.27,589.05,32617.0,588.75,589.19,585.27,589.05,32617.0
2024-07-23 14:00:00,588.54,590.19,587.52,589.93,24798.0,588.54,590.19,587.52,589.93,24798.0
2024-07-23 15:00:00,589.91,591.08,587.9,588.33,70167.0,589.91,591.08,587.9,588.33,70167.0
2024-07-24 09:30:00,576.02,583.1,575.38,579.82,39461.0,576.02,583.1,575.38,579.82,39461.0
2024-07-24 10:00:00,579.81,580.06,569.07,570.12,81461.0,579.81,580.06,569.07,570.12,81461.0
2024-07-24 11:00:00,569.42,569.5,562.12,562.51,71573.0,569.42,569.5,562.12,562.51,71573.0
2024-07-24 12:00:00,562.52,566.08,561.27,565.05,52463.0,562.52,566.08,561.27,565.05,52463.0
2024-07-24 13:00:00,564.74,567.0,561.27,561.45,21584.0,564.74,567.0,561.27,561.45,21584.0
2024-07-24 14:00:00,561.85,562.28,556.14,556.99,36429.0,561.85,562.28,556.14,556.99,36429.0
2024-07-24 15:00:00,556.92,558.69,551.12,553.32,119620.0,556.92,558.69,551.12,553.32,119620.0
2024-07-25 09:30:00,556.45,557.88,539.31,540.91,49210.0,556.45,557.88,539.31,540.91,49210.0
2024-07-25 10:00:00,540.25,550.59,537.48,550.41,137352.0,540.25,550.59,537.48,550.41,137352.0
2024-07-25 11:00:00,550.08,551.15,544.36,546.64,78177.0,550.08,551.15,544.36,546.64,78177.0
2024-07-25 12:00:00,546.71,554.81,545.8,551.09,43012.0,546.71,554.81,545.8,551.09,43012.0
2024-07-25 13:00:00,551.04,552.92,546.66,548.34,33961.0,551.04,552.92,546.66,548.34,33961.0
2024-07-25 14:00:00,548.75,548.75,542.7,543.41,51612.0,548.75,548.75,542.7,543.41,51612.0
2024-07-25 15:00:00,543.76,546.23,537.09,538.73,175247.0,543.76,546.23,537.09,538.73,175247.0
2024-07-26 09:30:00,548.36,554.12,543.37,550.79,38848.0,548.36,554.12,543.37,550.79,38848.0
2024-07-26 10:00:00,551.64,555.42,547.08,550.11,56873.0,551.64,555.42,547.08,550.11,56873.0
2024-07-26 11:00:00,550.0,551.21,548.61,549.27,17973.0,550.0,551.21,548.61,549.27,17973.0
2024-07-26 12:00:00,549.72,553.02,548.74,552.36,25682.0,549.72,553.02,548.74,552.36,25682.0
2024-07-26 13:00:00,552.22,552.49,547.01,547.86,24094.0,552.22,552.49,547.01,547.86,24094.0
2024-07-26 14:00:00,547.87,548.56,545.09,545.17,14981.0,547.87,548.56,545.09,545.17,14981.0
2024-07-26 15:00:00,544.62,548.79,544.1,546.56,42993.0,544.62,548.79,544.1,546.56,42993.0
2024-07-29 09:30:00,550.25,555.07,548.24,553.13,27800.0,550.25,555.07,548.24,553.13,27800.0
2024-07-29 10:00:00,553.38,553.58,547.79,548.25,62946.0,553.38,553.58,547.79,548.25,62946.0
2024-07-29 11:00:00,547.97,550.41,544.14,550.41,21611.0,547.97,550.41,544.14,550.41,21611.0
2024-07-29 12:00:00,550.58,555.13,550.58,551.48,13819.0,550.58,555.13,550.58,551.48,13819.0
2024-07-29 13:00:00,551.73,553.06,549.19,549.9,12368.0,551.73,553.06,549.19,549.9,12368.0
2024-07-29 14:00:00,549.82,549.82,547.71,548.93,6899.0,549.82,549.82,547.71,548.93,6899.0
2024-07-29 15:00:00,548.42,551.89,547.38,548.03,31385.0,548.42,551.89,547.38,548.03,31385.0
2024-07-30 09:30:00,551.56,552.09,545.27,548.71,37795.0,551.56,552.09,545.27,548.71,37795.0
2024-07-30 10:00:00,547.6,549.0,543.3,544.06,42640.0,547.6,549.0,543.3,544.06,42640.0
2024-07-30 11:00:00,543.16,543.94,535.54,537.59,30458.0,543.16,543.94,535.54,537.59,30458.0
2024-07-30 12:00:00,537.06,539.25,529.17,530.34,50410.0,537.06,539.25,529.17,530.34,50410.0
2024-07-30 13:00:00,530.12,532.14,528.1,529.31,76858.0,530.12,532.14,528.1,529.31,76858.0
2024-07-30 14:00:00,529.31,530.5,526.25,527.46,71793.0,529.31,530.5,526.25,527.46,71793.0
2024-07-30 15:00:00,527.37,530.0,522.19,525.03,271617.0,527.37,530.0,522.19,525.03,271617.0
2024-07-31 09:30:00,552.99,555.0,548.15,550.5,66296.0,552.99,555.0,548.15,550.5,66296.0
2024-07-31 10:00:00,550.5,556.28,550.33,552.96,70982.0,550.5,556.28,550.33,552.96,70982.0
2024-07-31 11:00:00,553.0,557.22,551.92,554.8,54984.0,553.0,557.22,551.92,554.8,54984.0
2024-07-31 12:00:00,554.98,556.99,553.28,553.93,33825.0,554.98,556.99,553.28,553.93,33825.0
2024-07-31 13:00:00,553.36,554.55,551.51,553.0,51733.0,553.36,554.55,551.51,553.0,51733.0
2024-07-31 14:00:00,552.6,559.66,552.22,559.66,35206.0,552.6,559.66,552.22,559.66,35206.0
2024-07-31 15:00:00,559.46,560.82,555.27,557.77,126054.0,559.46,560.82,555.27,557.77,126054.0
2024-08-01 09:30:00,556.04,569.0,555.24,568.45,40100.0,556.04,569.0,555.24,568.45,40100.0
2024-08-01 10:00:00,567.89,569.0,553.24,554.94,79561.0,567.89,569.0,553.24,554.94,79561.0
2024-08-01 11:00:00,554.94,555.46,544.7,544.7,109624.0,554.94,555.46,544.7,544.7,109624.0
2024-08-01 12:00:00,544.51,546.91,538.76,541.46,37386.0,544.51,546.91,538.76,541.46,37386.0
2024-08-01 13:00:00,540.85,541.2,534.63,538.74,66343.0,540.85,541.2,534.63,538.74,66343.0
2024-08-01 14:00:00,538.92,539.56,534.01,535.65,35773.0,538.92,539.56,534.01,535.65,35773.0
2024-08-01 15:00:00,535.49,541.26,534.21,540.67,141612.0,535.49,541.26,534.21,540.67,141612.0
2024-08-02 09:30:00,505.46,515.4,495.5,499.81,217403.0,505.46,515.4,495.5,499.81,217403.0
2024-08-02 10:00:00,498.81,499.61,487.4,491.7,322437.0,498.81,499.61,487.4,491.7,322437.0
2024-08-02 11:00:00,491.71,495.0,487.33,491.04,234635.0,491.71,495.0,487.33,491.04,234635.0
2024-08-02 12:00:00,491.12,491.9,484.48,485.97,161102.0,491.12,491.9,484.48,485.97,161102.0
2024-08-02 13:00:00,486.25,489.41,483.7,487.72,100917.0,486.25,489.41,483.7,487.72,100917.0
2024-08-02 14:00:00,487.69,496.69,486.6,495.8,85861.0,487.69,496.69,486.6,495.8,85861.0
2024-08-02 15:00:00,496.15,508.75,495.89,505.77,375383.0,496.15,508.75,495.89,505.77,375383.0
2024-08-05 09:30:00,474.99,484.72,474.61,478.55,206569.0,474.99,484.72,474.61,478.55,206569.0
2024-08-05 10:00:00,478.58,485.94,477.2,479.97,143285.0,478.58,485.94,477.2,479.97,143285.0
2024-08-05 11:00:00,480.06,491.58,477.77,489.5,93845.0,480.06,491.58,477.77,489.5,93845.0
2024-08-05 12:00:00,488.72,495.0,482.95,483.97,111993.0,488.72,495.0,482.95,483.97,111993.0
2024-08-05 13:00:00,483.98,487.97,482.95,485.4,65507.0,483.98,487.97,482.95,485.4,65507.0
2024-08-05 14:00:00,485.47,486.53,482.86,484.41,79188.0,485.47,486.53,482.86,484.41,79188.0
2024-08-05 15:00:00,484.42,488.41,482.49,488.09,220864.0,484.42,488.41,482.49,488.09,220864.0
2024-08-06 09:30:00,500.0,500.73,487.86,495.48,78326.0,500.0,500.73,487.86,495.48,78326.0
2024-08-06 10:00:00,494.33,501.09,493.03,500.06,65498.0,494.33,501.09,493.03,500.06,65498.0
2024-08-06 11:00:00,500.82,502.87,496.55,501.66,74467.0,500.82,502.87,496.55,501.66,74467.0
2024-08-06 12:00:00,502.46,507.57,501.68,507.02,32757.0,502.46,507.57,501.68,507.02,32757.0
2024-08-06 13:00:00,507.02,508.91,505.36,507.95,56739.0,507.02,508.91,505.36,507.95,56739.0
2024-08-06 14:00:00,507.95,510.56,506.72,507.35,64441.0,507.95,510.56,506.72,507.35,64441.0
2024-08-06 15:00:00,506.9,507.05,498.87,499.56,337323.0,506.9,507.05,498.87,499.56,337323.0
2024-08-07 09:30:00,513.2,520.98,508.66,511.84,69594.0,513.2,520.98,508.66,511.84,69594.0
2024-08-07 10:00:00,512.0,512.49,504.32,508.03,138052.0,512.0,512.49,504.32,508.03,138052.0
2024-08-07 11:00:00,508.44,509.67,504.44,505.3,146962.0,508.44,509.67,504.44,505.3,146962.0
2024-08-07 12:00:00,505.65,505.79,502.0,503.98,88710.0,505.65,505.79,502.0,503.98,88710.0
2024-08-07 13:00:00,504.11,504.11,495.93,497.5,317111.0,504.11,504.11,495.93,497.5,317111.0
2024-08-07 14:00:00,496.09,498.77,490.78,492.45,113581.0,496.09,498.77,490.78,492.45,113581.0
2024-08-07 15:00:00,492.5,495.84,488.45,489.97,297156.0,492.5,495.84,488.45,489.97,297156.0
2024-08-08 09:30:00,504.4,506.76,493.71,498.25,47810.0,504.4,506.76,493.71,498.25,47810.0
2024-08-08 10:00:00,498.31,508.95,498.3,506.46,54017.0,498.31,508.95,498.3,506.46,54017.0
2024-08-08 11:00:00,506.62,507.05,503.28,506.8,57568.0,506.62,507.05,503.28,506.8,57568.0
2024-08-08 12:00:00,507.69,508.0,504.42,505.36,30903.0,507.69,508.0,504.42,505.36,30903.0
2024-08-08 13:00:00,505.19,515.46,504.17,515.03,65728.0,505.19,515.46,504.17,515.03,65728.0
2024-08-08 14:00:00,514.86,517.07,513.24,514.63,58208.0,514.86,517.07,513.24,514.63,58208.0
2024-08-08 15:00:00,514.3,518.13,512.77,515.52,155756.0,514.3,518.13,512.77,515.52,155756.0
2024-08-09 09:30:00,512.28,520.04,512.28,516.02,29627.0,512.28,520.04,512.28,516.02,29627.0
2024-08-09 10:00:00,515.74,523.08,515.05,520.74,43760.0,515.74,523.08,515.05,520.74,43760.0
2024-08-09 11:00:00,519.63,522.0,516.6,516.61,52303.0,519.63,522.0,516.6,516.61,52303.0
2024-08-09 12:00:00,517.42,519.68,515.25,519.68,23426.0,517.42,519.68,515.25,519.68,23426.0
2024-08-09 13:00:00,519.56,526.32,519.56,522.6,57804.0,519.56,526.32,519.56,522.6,57804.0
2024-08-09 14:00:00,523.28,523.97,520.78,522.65,23402.0,523.28,523.97,520.78,522.65,23402.0
2024-08-09 15:00:00,523.22,525.89,522.32,524.73,124101.0,523.22,525.89,522.32,524.73,124101.0
2024-08-12 09:30:00,523.04,528.44,518.02,519.65,18496.0,523.04,528.44,518.02,519.65,18496.0
2024-08-12 10:00:00,519.08,527.68,517.95,524.01,40644.0,519.08,527.68,517.95,524.01,40644.0
2024-08-12 11:00:00,524.42,526.14,519.73,524.71,49595.0,524.42,526.14,519.73,524.71,49595.0
2024-08-12 12:00:00,524.43,525.08,520.9,521.56,25719.0,524.43,525.08,520.9,521.56,25719.0
2024-08-12 13:00:00,520.13,522.97,519.93,521.91,40617.0,520.13,522.97,519.93,521.91,40617.0
2024-08-12 14:00:00,521.74,522.51,520.97,521.49,15318.0,521.74,522.51,520.97,521.49,15318.0
2024-08-12 15:00:00,521.52,522.67,518.77,520.86,66248.0,521.52,522.67,518.77,520.86,66248.0
2024-08-13 09:30:00,530.0,532.09,526.14,530.97,42610.0,530.0,532.09,526.14,530.97,42610.0
2024-08-13 10:00:00,530.19,533.73,528.0,532.84,25516.0,530.19,533.73,528.0,532.84,25516.0
2024-08-13 11:00:00,532.29,533.39,530.02,530.04,22842.0,532.29,533.39,530.02,530.04,22842.0
2024-08-13 12:00:00,529.5,534.15,529.34,534.15,21818.0,529.5,534.15,529.34,534.15,21818.0
2024-08-13 13:00:00,534.35,534.38,530.38,532.13,25494.0,534.35,534.38,530.38,532.13,25494.0
2024-08-13 14:00:00,532.42,533.04,529.65,530.25,20448.0,532.42,533.04,529.65,530.25,20448.0
2024-08-13 15:00:00,530.2,530.96,527.84,528.38,67320.0,530.2,530.96,527.84,528.38,67320.0
2024-08-14 09:30:00,530.41,533.56,526.17,526.76,17936.0,530.41,533.56,526.17,526.76,17936.0
2024-08-14 10:00:00,526.9,530.68,524.21,529.02,52757.0,526.9,530.68,524.21,529.02,52757.0
2024-08-14 11:00:00,529.19,534.0,528.22,533.32,32735.0,529.19,534.0,528.22,533.32,32735.0
2024-08-14 12:00:00,533.32,533.67,528.07,530.0,26053.0,533.32,533.67,528.07,530.0,26053.0
2024-08-14 13:00:00,530.0,531.44,528.47,529.21,30165.0,530.0,531.44,528.47,529.21,30165.0
2024-08-14 14:00:00,529.15,531.85,528.31,531.59,18392.0,529.15,531.85,528.31,531.59,18392.0
2024-08-14 15:00:00,531.47,532.23,527.52,530.76,46044.0,531.47,532.23,527.52,530.76,46044.0
2024-08-15 09:30:00,541.68,545.49,538.5,543.77,16799.0,541.68,545.49,538.5,543.77,16799.0
2024-08-15 10:00:00,544.89,548.69,544.31,545.83,35929.0,544.89,548.69,544.31,545.83,35929.0
2024-08-15 11:00:00,545.83,547.04,543.65,546.03,22942.0,545.83,547.04,543.65,546.03,22942.0
2024-08-15 12:00:00,545.89,548.29,545.7,546.08,18862.0,545.89,548.29,545.7,546.08,18862.0
2024-08-15 13:00:00,545.97,547.86,545.55,547.2,17087.0,545.97,547.86,545.55,547.2,17087.0
2024-08-15 14:00:00,547.45,547.45,545.36,546.97,22729.0,547.45,547.45,545.36,546.97,22729.0
2024-08-15 15:00:00,546.78,549.29,546.19,548.42,69248.0,546.78,549.29,546.19,548.42,69248.0
2024-08-16 09:30:00,547.99,549.59,543.38,543.39,55039.0,547.99,549.59,543.38,543.39,55039.0
2024-08-16 10:00:00,544.71,549.58,544.32,546.47,23000.0,544.71,549.58,544.32,546.47,23000.0
2024-08-16 11:00:00,546.2,549.3,545.45,548.85,17752.0,546.2,549.3,545.45,548.85,17752.0
2024-08-16 12:00:00,548.73,553.88,548.73,553.68,21745.0,548.73,553.88,548.73,553.68,21745.0
2024-08-16 13:00:00,553.68,554.08,551.72,553.19,19876.0,553.68,554.08,551.72,553.19,19876.0
2024-08-16 14:00:00,553.35,553.61,550.36,551.74,19738.0,553.35,553.61,550.36,551.74,19738.0
2024-08-16 15:00:00,551.5,551.64,547.68,549.06,58495.0,551.5,551.64,547.68,549.06,58495.0
2024-08-19 09:30:00,549.0,550.68,546.0,546.86,21360.0,549.0,550.68,546.0,546.86,21360.0
2024-08-19 10:00:00,547.34,549.28,545.24,548.1,37266.0,547.34,549.28,545.24,548.1,37266.0
2024-08-19 11:00:00,548.0,549.19,545.03,545.74,19050.0,548.0,549.19,545.03,545.74,19050.0
2024-08-19 12:00:00,545.26,548.59,544.82,548.3,12573.0,545.26,548.59,544.82,548.3,12573.0
2024-08-19 13:00:00,548.0,551.88,547.79,551.88,15461.0,548.0,551.88,547.79,551.88,15461.0
2024-08-19 14:00:00,551.66,553.4,550.46,553.13,27943.0,551.66,553.4,550.46,553.13,27943.0
2024-08-19 15:00:00,553.13,558.78,552.84,558.69,108794.0,553.13,558.78,552.84,558.69,108794.0
2024-08-20 09:30:00,558.74,564.82,557.91,563.77,45680.0,558.74,564.82,557.91,563.77,45680.0
2024-08-20 10:00:00,564.71,565.87,557.16,557.76,45767.0,564.71,565.87,557.16,557.76,45767.0
2024-08-20 11:00:00,557.76,560.19,555.62,557.26,55428.0,557.76,560.19,555.62,557.26,55428.0
2024-08-20 12:00:00,557.26,557.27,555.53,555.7,16764.0,557.26,557.27,555.53,555.7,16764.0
2024-08-20 13:00:00,555.69,556.16,553.5,555.23,19937.0,555.69,556.16,553.5,555.23,19937.0
2024-08-20 14:00:00,555.23,558.91,555.22,558.6,23960.0,555.23,558.91,555.22,558.6,23960.0
2024-08-20 15:00:00,558.62,558.71,555.34,557.13,79499.0,558.62,558.71,555.34,557.13,79499.0
2024-08-21 09:30:00,559.57,560.37,556.68,558.72,20013.0,559.57,560.37,556.68,558.72,20013.0
2024-08-21 10:00:00,558.61,564.25,557.34,559.63,37380.0,558.61,564.25,557.34,559.63,37380.0
2024-08-21 11:00:00,559.63,562.43,558.61,561.69,35241.0,559.63,562.43,558.61,561.69,35241.0
2024-08-21 12:00:00,561.55,564.48,560.59,563.81,28861.0,561.55,564.48,560.59,563.81,28861.0
2024-08-21 13:00:00,564.38,564.6,562.73,564.47,28290.0,564.38,564.6,562.73,564.47,28290.0
2024-08-21 14:00:00,564.67,568.44,564.14,565.82,40770.0,564.67,568.44,564.14,565.82,40770.0
2024-08-21 15:00:00,566.2,566.76,563.7,565.25,129470.0,566.2,566.76,563.7,565.25,129470.0
2024-08-22 09:30:00,577.26,585.67,563.68,565.58,112330.0,577.26,585.67,563.68,565.58,112330.0
2024-08-22 10:00:00,563.69,567.59,556.5,561.01,90256.0,563.69,567.59,556.5,561.01,90256.0
2024-08-22 11:00:00,559.9,564.78,554.0,556.44,61942.0,559.9,564.78,554.0,556.44,61942.0
2024-08-22 12:00:00,555.76,559.25,551.97,552.88,81141.0,555.76,559.25,551.97,552.88,81141.0
2024-08-22 13:00:00,552.88,555.15,550.3,551.82,33049.0,552.88,555.15,550.3,551.82,33049.0
2024-08-22 14:00:00,551.27,555.22,551.02,551.6,23880.0,551.27,555.22,551.02,551.6,23880.0
2024-08-22 15:00:00,551.61,554.54,546.92,548.23,127453.0,551.61,554.54,546.92,548.23,127453.0
2024-08-23 09:30:00,558.88,558.88,548.3,552.35,49180.0,558.88,558.88,548.3,552.35,49180.0
2024-08-23 10:00:00,552.5,557.16,541.33,546.65,114648.0,552.5,557.16,541.33,546.65,114648.0
2024-08-23 11:00:00,546.09,549.73,543.7,547.38,29674.0,546.09,549.73,543.7,547.38,29674.0
2024-08-23 12:00:00,546.58,547.64,540.9,544.92,33123.0,546.58,547.64,540.9,544.92,33123.0
2024-08-23 13:00:00,544.83,546.09,543.2,543.99,82476.0,544.83,546.09,543.2,543.99,82476.0
2024-08-23 14:00:00,543.23,544.89,542.6,542.93,25739.0,543.23,544.89,542.6,542.93,25739.0
2024-08-23 15:00:00,542.64,543.27,538.12,539.19,155971.0,542.64,543.27,538.12,539.19,155971.0
2024-08-26 09:30:00,533.52,537.34,527.77,529.18,64636.0,533.52,537.34,527.77,529.18,64636.0
2024-08-26 10:00:00,529.22,530.03,524.5,527.08,63654.0,529.22,530.03,524.5,527.08,63654.0
2024-08-26 11:00:00,527.33,530.11,524.89,525.21,26631.0,527.33,530.11,524.89,525.21,26631.0
2024-08-26 12:00:00,524.72,529.5,524.15,527.15,33134.0,524.72,529.5,524.15,527.15,33134.0
2024-08-26 13:00:00,527.77,528.43,524.29,524.29,27706.0,527.77,528.43,524.29,524.29,27706.0
2024-08-26 14:00:00,524.28,529.84,523.45,529.65,29942.0,524.28,529.84,523.45,529.65,29942.0
2024-08-26 15:00:00,529.65,531.26,524.26,526.4,97048.0,529.65,531.26,524.26,526.4,97048.0
2024-08-27 09:30:00,522.19,524.41,518.43,523.71,27428.0,522.19,524.41,518.43,523.71,27428.0
2024-08-27 10:00:00,524.0,529.55,522.98,528.11,49372.0,524.0,529.55,522.98,528.11,49372.0
2024-08-27 11:00:00,527.67,528.39,520.75,522.86,27650.0,527.67,528.39,520.75,522.86,27650.0
2024-08-27 12:00:00,522.5,522.97,519.65,521.31,109500.0,522.5,522.97,519.65,521.31,109500.0
2024-08-27 13:00:00,521.06,524.74,520.8,523.45,121771.0,521.06,524.74,520.8,523.45,121771.0
2024-08-27 14:00:00,523.13,523.58,521.48,522.12,150627.0,523.13,523.58,521.48,522.12,150627.0
2024-08-27 15:00:00,522.03,522.11,518.07,521.76,197094.0,522.03,522.11,518.07,521.76,197094.0
2024-08-28 09:30:00,522.91,523.8,515.01,516.15,31416.0,522.91,523.8,515.01,516.15,31416.0
2024-08-28 10:00:00,515.86,519.48,510.36,511.73,72413.0,515.86,519.48,510.36,511.73,72413.0
2024-08-28 11:00:00,511.36,511.96,507.91,511.35,75437.0,511.36,511.96,507.91,511.35,75437.0
2024-08-28 12:00:00,511.73,514.65,510.54,514.12,37011.0,511.73,514.65,510.54,514.12,37011.0
2024-08-28 13:00:00,513.86,514.14,506.45,506.45,40107.0,513.86,514.14,506.45,506.45,40107.0
2024-08-28 14:00:00,506.89,511.71,506.33,511.71,54109.0,506.89,511.71,506.33,511.71,54109.0
2024-08-28 15:00:00,512.3,513.44,509.08,509.52,182239.0,512.3,513.44,509.08,509.52,182239.0
2024-08-29 09:30:00,514.92,522.5,513.54,521.91,44089.0,514.92,522.5,513.54,521.91,44089.0
2024-08-29 10:00:00,522.84,525.45,520.37,524.13,48718.0,522.84,525.45,520.37,524.13,48718.0
2024-08-29 11:00:00,525.35,526.43,521.71,523.05,35313.0,525.35,526.43,521.71,523.05,35313.0
2024-08-29 12:00:00,523.43,525.39,523.24,524.49,29315.0,523.43,525.39,523.24,524.49,29315.0
2024-08-29 13:00:00,523.83,523.86,520.18,521.89,22168.0,523.83,523.86,520.18,521.89,22168.0
2024-08-29 14:00:00,521.49,521.84,514.08,515.25,43673.0,521.49,521.84,514.08,515.25,43673.0
2024-08-29 15:00:00,515.42,517.99,513.43,516.98,80610.0,515.42,517.99,513.43,516.98,80610.0
2024-08-30 09:30:00,525.54,529.0,516.01,519.42,66326.0,525.54,529.0,516.01,519.42,66326.0
2024-08-30 10:00:00,520.62,522.58,518.67,518.67,42258.0,520.62,522.58,518.67,518.67,42258.0
2024-08-30 11:00:00,518.0,520.77,515.73,516.2,25121.0,518.0,520.77,515.73,516.2,25121.0
2024-08-30 12:00:00,515.45,518.01,514.44,517.19,23993.0,515.45,518.01,514.44,517.19,23993.0
2024-08-30 13:00:00,517.95,518.39,516.44,516.61,15571.0,517.95,518.39,516.44,516.61,15571.0
2024-08-30 14:00:00,516.87,518.45,515.81,518.1,43774.0,516.87,518.45,515.81,518.1,43774.0
2024-08-30 15:00:00,517.6,521.26,515.02,519.85,221377.0,517.6,521.26,515.02,519.85,221377.0
2024-09-03 09:30:00,514.15,514.4,499.5,500.56,123413.0,514.15,514.4,499.5,500.56,123413.0
2024-09-03 10:00:00,500.67,504.62,497.02,497.81,108821.0,500.67,504.62,497.02,497.81,108821.0
2024-09-03 11:00:00,497.53,499.27,493.7,494.41,145140.0,497.53,499.27,493.7,494.41,145140.0
2024-09-03 12:00:00,494.47,496.24,491.18,491.18,80585.0,494.47,496.24,491.18,491.18,80585.0
2024-09-03 13:00:00,491.32,492.65,489.39,490.22,134023.0,491.32,492.65,489.39,490.22,134023.0
2024-09-03 14:00:00,489.99,489.99,485.88,485.89,139971.0,489.99,489.99,485.88,485.89,139971.0
2024-09-03 15:00:00,486.16,486.64,479.09,481.22,572139.0,486.16,486.64,479.09,481.22,572139.0
2024-09-04 09:30:00,476.43,480.85,472.6,480.48,168347.0,476.43,480.85,472.6,480.48,168347.0
2024-09-04 10:00:00,480.56,481.59,475.35,481.48,207577.0,480.56,481.59,475.35,481.48,207577.0
2024-09-04 11:00:00,481.77,482.28,477.49,478.92,113290.0,481.77,482.28,477.49,478.92,113290.0
2024-09-04 12:00:00,478.92,481.91,477.76,481.65,108419.0,478.92,481.91,477.76,481.65,108419.0
2024-09-04 13:00:00,481.39,483.4,480.62,481.3,74922.0,481.39,483.4,480.62,481.3,74922.0
2024-09-04 14:00:00,481.3,482.9,479.79,480.98,86897.0,481.3,482.9,479.79,480.98,86897.0
2024-09-04 15:00:00,480.95,483.3,475.63,477.41,234246.0,480.95,483.3,475.63,477.41,234246.0
2024-09-05 09:30:00,475.06,479.23,469.58,478.13,66637.0,475.06,479.23,469.58,478.13,66637.0
2024-09-05 10:00:00,478.99,484.08,478.22,478.99,76059.0,478.99,484.08,478.22,478.99,76059.0
2024-09-05 11:00:00,478.99,479.42,475.22,476.54,63128.0,478.99,479.42,475.22,476.54,63128.0
2024-09-05 12:00:00,476.38,479.09,476.38,477.98,41769.0,476.38,479.09,476.38,477.98,41769.0
2024-09-05 13:00:00,478.05,479.31,476.16,478.8,67037.0,478.05,479.31,476.16,478.8,67037.0
2024-09-05 14:00:00,479.02,479.16,476.03,476.25,66632.0,479.02,479.16,476.03,476.25,66632.0
2024-09-05 15:00:00,476.05,476.77,472.57,476.06,173588.0,476.05,476.77,472.57,476.06,173588.0
2024-09-06 09:30:00,477.92,482.0,471.0,473.06,42404.0,477.92,482.0,471.0,473.06,42404.0
2024-09-06 10:00:00,472.51,473.87,464.0,465.11,68193.0,472.51,473.87,464.0,465.11,68193.0
2024-09-06 11:00:00,465.33,468.15,462.42,463.42,67705.0,465.33,468.15,462.42,463.42,67705.0
2024-09-06 12:00:00,463.25,465.01,462.83,463.75,39982.0,463.25,465.01,462.83,463.75,39982.0
2024-09-06 13:00:00,464.07,467.59,463.19,463.91,28613.0,464.07,467.59,463.19,463.91,28613.0
2024-09-06 14:00:00,464.15,464.59,463.0,464.44,50550.0,464.15,464.59,463.0,464.44,50550.0
2024-09-06 15:00:00,464.45,466.34,463.09,463.94,131533.0,464.45,466.34,463.09,463.94,131533.0
2024-09-09 09:30:00,466.53,467.16,463.03,465.53,84240.0,466.53,467.16,463.03,465.53,84240.0
2024-09-09 10:00:00,465.12,467.15,457.51,457.76,119217.0,465.12,467.15,457.51,457.76,119217.0
2024-09-09 11:00:00,457.65,461.82,457.64,461.82,91044.0,457.65,461.82,457.64,461.82,91044.0
2024-09-09 12:00:00,461.79,465.89,461.57,465.17,73121.0,461.79,465.89,461.57,465.17,73121.0
2024-09-09 13:00:00,465.42,465.44,461.27,461.27,76327.0,465.42,465.44,461.27,461.27,76327.0
2024-09-09 14:00:00,461.43,462.24,460.33,462.19,45089.0,461.43,462.24,460.33,462.19,45089.0
2024-09-09 15:00:00,462.08,464.37,461.29,464.12,227315.0,462.08,464.37,461.29,464.12,227315.0
2024-09-10 09:30:00,463.36,467.87,461.22,463.85,34169.0,463.36,467.87,461.22,463.85,34169.0
2024-09-10 10:00:00,464.02,467.11,461.49,464.47,62593.0,464.02,467.11,461.49,464.47,62593.0
2024-09-10 11:00:00,464.35,465.72,459.34,459.34,35260.0,464.35,465.72,459.34,459.34,35260.0
2024-09-10 12:00:00,459.15,461.17,458.78,460.18,40220.0,459.15,461.17,458.78,460.18,40220.0
2024-09-10 13:00:00,460.18,465.05,460.17,464.08,59566.0,460.18,465.05,460.17,464.08,59566.0
2024-09-10 14:00:00,464.43,466.67,464.28,465.12,54049.0,464.43,466.67,464.28,465.12,54049.0
2024-09-10 15:00:00,465.11,466.62,464.33,465.52,142458.0,465.11,466.62,464.33,465.52,142458.0
2024-09-11 09:30:00,466.49,473.05,465.72,466.32,44119.0,466.49,473.05,465.72,466.32,44119.0
2024-09-11 10:00:00,466.33,467.27,460.13,462.07,151716.0,466.33,467.27,460.13,462.07,151716.0
2024-09-11 11:00:00,461.75,470.68,461.16,470.62,81469.0,461.75,470.68,461.16,470.62,81469.0
2024-09-11 12:00:00,470.81,477.15,470.35,476.1,66825.0,470.81,477.15,470.35,476.1,66825.0
2024-09-11 13:00:00,476.25,481.0,476.18,479.85,71471.0,476.25,481.0,476.18,479.85,71471.0
2024-09-11 14:00:00,479.98,482.08,478.07,480.35,51204.0,479.98,482.08,478.07,480.35,51204.0
2024-09-11 15:00:00,479.53,482.54,478.77,481.63,138535.0,479.53,482.54,478.77,481.63,138535.0
2024-09-12 09:30:00,480.06,484.28,476.93,483.94,47652.0,480.06,484.28,476.93,483.94,47652.0
2024-09-12 10:00:00,484.44,492.0,483.58,489.01,105759.0,484.44,492.0,483.58,489.01,105759.0
2024-09-12 11:00:00,489.13,492.82,485.23,487.06,87203.0,489.13,492.82,485.23,487.06,87203.0
2024-09-12 12:00:00,487.33,491.79,486.63,491.79,48934.0,487.33,491.79,486.63,491.79,48934.0
2024-09-12 13:00:00,491.72,494.63,490.71,494.35,41595.0,491.72,494.63,490.71,494.35,41595.0
2024-09-12 14:00:00,493.98,494.52,489.64,491.92,47685.0,493.98,494.52,489.64,491.92,47685.0
2024-09-12 15:00:00,491.68,492.97,488.5,488.85,73154.0,491.68,492.97,488.5,488.85,73154.0
2024-09-13 09:30:00,488.95,494.05,486.39,487.13,97838.0,488.95,494.05,486.39,487.13,97838.0
2024-09-13 10:00:00,487.6,493.07,485.0,491.04,47184.0,487.6,493.07,485.0,491.04,47184.0
2024-09-13 11:00:00,491.46,493.44,491.04,493.13,33524.0,491.46,493.44,491.04,493.13,33524.0
2024-09-13 12:00:00,493.28,494.39,491.3,492.74,36935.0,493.28,494.39,491.3,492.74,36935.0
2024-09-13 13:00:00,492.63,494.77,491.58,491.58,45661.0,492.63,494.77,491.58,491.58,45661.0
2024-09-13 14:00:00,491.62,491.85,488.56,489.62,69064.0,491.62,491.85,488.56,489.62,69064.0
2024-09-13 15:00:00,489.16,490.99,487.7,490.01,143903.0,489.16,490.99,487.7,490.01,143903.0
2024-09-16 09:30:00,491.96,498.9,491.16,497.74,55566.0,491.96,498.9,491.16,497.74,55566.0
2024-09-16 10:00:00,497.64,498.7,492.48,495.52,107632.0,497.64,498.7,492.48,495.52,107632.0
2024-09-16 11:00:00,495.5,497.79,494.03,496.71,102255.0,495.5,497.79,494.03,496.71,102255.0
2024-09-16 12:00:00,497.08,498.62,495.31,498.48,77852.0,497.08,498.62,495.31,498.48,77852.0
2024-09-16 13:00:00,498.51,501.32,498.51,500.33,73194.0,498.51,501.32,498.51,500.33,73194.0
2024-09-16 14:00:00,499.9,500.0,496.9,498.22,32973.0,499.9,500.0,496.9,498.22,32973.0
2024-09-16 15:00:00,498.11,499.62,497.47,498.71,152667.0,498.11,499.62,497.47,498.71,152667.0
2024-09-17 09:30:00,505.86,507.31,500.61,502.99,200446.0,505.86,507.31,500.61,502.99,200446.0
2024-09-17 10:00:00,503.23,507.6,501.45,504.45,61052.0,503.23,507.6,501.45,504.45,61052.0
2024-09-17 11:00:00,505.1,507.33,502.77,503.77,36974.0,505.1,507.33,502.77,503.77,36974.0
2024-09-17 12:00:00,503.99,503.99,496.27,497.91,125168.0,503.99,503.99,496.27,497.91,125168.0
2024-09-17 13:00:00,497.94,502.19,497.31,502.01,147698.0,497.94,502.19,497.31,502.01,147698.0
2024-09-17 14:00:00,501.6,502.86,500.18,500.98,92936.0,501.6,502.86,500.18,500.98,92936.0
2024-09-17 15:00:00,501.37,502.96,500.55,502.25,140405.0,501.37,502.96,500.55,502.25,140405.0
2024-09-18 09:30:00,506.49,506.85,500.02,501.02,35849.0,506.49,506.85,500.02,501.02,35849.0
2024-09-18 10:00:00,501.43,501.43,498.13,499.85,125183.0,501.43,501.43,498.13,499.85,125183.0
2024-09-18 11:00:00,500.57,501.49,495.54,495.98,51454.0,500.57,501.49,495.54,495.98,51454.0
2024-09-18 12:00:00,495.98,500.17,495.96,500.17,35343.0,495.98,500.17,495.96,500.17,35343.0
2024-09-18 13:00:00,499.78,500.81,498.59,499.92,35214.0,499.78,500.81,498.59,499.92,35214.0
2024-09-18 14:00:00,498.8,506.5,498.06,499.51,91960.0,498.8,506.5,498.06,499.51,91960.0
2024-09-18 15:00:00,498.97,499.03,493.09,496.26,177752.0,498.97,499.03,493.09,496.26,177752.0
2024-09-19 09:30:00,517.18,521.43,510.7,516.37,101936.0,517.18,521.43,510.7,516.37,101936.0
2024-09-19 10:00:00,516.57,520.62,514.49,515.24,102636.0,516.57,520.62,514.49,515.24,102636.0
2024-09-19 11:00:00,514.9,517.77,514.0,514.4,77111.0,514.9,517.77,514.0,514.4,77111.0
2024-09-19 12:00:00,514.68,519.33,514.68,516.6,47033.0,514.68,519.33,514.68,516.6,47033.0
2024-09-19 13:00:00,516.8,518.1,514.51,516.07,66453.0,516.8,518.1,514.51,516.07,66453.0
2024-09-19 14:00:00,515.88,516.7,513.73,515.98,77512.0,515.88,516.7,513.73,515.98,77512.0
2024-09-19 15:00:00,515.81,516.12,510.69,514.11,144554.0,515.81,516.12,510.69,514.11,144554.0
2024-09-20 09:30:00,510.7,513.14,508.55,509.4,191382.0,510.7,513.14,508.55,509.4,191382.0
2024-09-20 10:00:00,508.63,509.35,504.65,505.76,31192.0,508.63,509.35,504.65,505.76,31192.0
2024-09-20 11:00:00,505.9,506.67,503.21,505.48,24538.0,505.9,506.67,503.21,505.48,24538.0
2024-09-20 12:00:00,505.46,507.52,505.06,506.1,53094.0,505.46,507.52,505.06,506.1,53094.0
2024-09-20 13:00:00,506.09,506.98,504.47,505.1,31363.0,506.09,506.98,504.47,505.1,31363.0
2024-09-20 14:00:00,505.55,505.83,502.5,505.22,21296.0,505.55,505.83,502.5,505.22,21296.0
2024-09-20 15:00:00,505.71,508.74,505.11,506.59,106721.0,505.71,508.74,505.11,506.59,106721.0
2024-09-23 09:30:00,507.41,509.83,506.89,507.51,43471.0,507.41,509.83,506.89,507.51,43471.0
2024-09-23 10:00:00,507.44,508.64,505.54,507.73,28239.0,507.44,508.64,505.54,507.73,28239.0
2024-09-23 11:00:00,507.74,509.92,506.8,508.85,27140.0,507.74,509.92,506.8,508.85,27140.0
2024-09-23 12:00:00,509.19,509.19,506.74,507.82,23101.0,509.19,509.19,506.74,507.82,23101.0
2024-09-23 13:00:00,507.49,508.49,506.6,507.55,31337.0,507.49,508.49,506.6,507.55,31337.0
2024-09-23 14:00:00,507.54,508.42,505.99,506.21,26102.0,507.54,508.42,505.99,506.21,26102.0
2024-09-23 15:00:00,506.34,506.77,505.28,505.91,58634.0,506.34,506.77,505.28,505.91,58634.0
2024-09-24 09:30:00,507.69,510.96,504.72,505.27,41011.0,507.69,510.96,504.72,505.27,41011.0
2024-09-24 10:00:00,504.83,504.83,497.16,500.38,108514.0,504.83,504.83,497.16,500.38,108514.0
2024-09-24 11:00:00,500.49,506.86,500.0,506.1,49760.0,500.49,506.86,500.0,506.1,49760.0
2024-09-24 12:00:00,505.86,507.35,505.14,506.5,45057.0,505.86,507.35,505.14,506.5,45057.0
2024-09-24 13:00:00,506.48,507.58,505.49,506.83,32919.0,506.48,507.58,505.49,506.83,32919.0
2024-09-24 14:00:00,506.65,507.17,504.81,506.46,30200.0,506.65,507.17,504.81,506.46,30200.0
2024-09-24 15:00:00,506.29,507.12,504.35,507.09,87496.0,506.29,507.12,504.35,507.09,87496.0
2024-09-25 09:30:00,506.02,509.11,503.82,508.48,58595.0,506.02,509.11,503.82,508.48,58595.0
2024-09-25 10:00:00,508.65,511.79,507.48,508.29,51136.0,508.65,511.79,507.48,508.29,51136.0
2024-09-25 11:00:00,508.29,509.36,507.6,509.36,32127.0,508.29,509.36,507.6,509.36,32127.0
2024-09-25 12:00:00,509.44,509.44,507.82,508.75,25912.0,509.44,509.44,507.82,508.75,25912.0
2024-09-25 13:00:00,508.66,509.77,507.81,509.72,20004.0,508.66,509.77,507.81,509.72,20004.0
2024-09-25 14:00:00,509.69,509.96,507.92,508.64,25050.0,509.69,509.96,507.92,508.64,25050.0
2024-09-25 15:00:00,508.63,510.85,508.2,510.36,55855.0,508.63,510.85,508.2,510.36,55855.0
2024-09-26 09:30:00,523.98,525.49,517.96,518.24,37325.0,523.98,525.49,517.96,518.24,37325.0
2024-09-26 10:00:00,518.57,518.95,510.43,510.71,76012.0,518.57,518.95,510.43,510.71,76012.0
2024-09-26 11:00:00,510.25,515.19,509.54,514.99,72907.0,510.25,515.19,509.54,514.99,72907.0
2024-09-26 12:00:00,514.99,515.02,511.57,512.48,39415.0,514.99,515.02,511.57,512.48,39415.0
2024-09-26 13:00:00,512.59,513.17,509.2,511.79,42256.0,512.59,513.17,509.2,511.79,42256.0
2024-09-26 14:00:00,512.18,513.68,512.07,513.36,48405.0,512.18,513.68,512.07,513.36,48405.0
2024-09-26 15:00:00,513.16,515.98,512.84,515.28,65108.0,513.16,515.98,512.84,515.28,65108.0
2024-09-27 09:30:00,519.14,519.14,512.64,513.94,25481.0,519.14,519.14,512.64,513.94,25481.0
2024-09-27 10:00:00,513.39,515.7,513.21,515.44,25130.0,513.39,515.7,513.21,515.44,25130.0
2024-09-27 11:00:00,515.12,515.42,513.0,513.49,17518.0,515.12,515.42,513.0,513.49,17518.0
2024-09-27 12:00:00,513.1,515.39,512.26,515.39,12455.0,513.1,515.39,512.26,515.39,12455.0
2024-09-27 13:00:00,515.11,515.49,512.72,513.88,7874.0,515.11,515.49,512.72,513.88,7874.0
2024-09-27 14:00:00,514.36,514.36,509.07,512.39,14536.0,514.36,514.36,509.07,512.39,14536.0
2024-09-27 15:00:00,512.14,514.04,510.91,513.55,51626.0,512.14,514.04,510.91,513.55,51626.0
2024-09-30 09:30:00,511.48,511.48,507.5,507.85,25067.0,511.48,511.48,507.5,507.85,25067.0
2024-09-30 10:00:00,507.6,509.97,506.21,507.57,20962.0,507.6,509.97,506.21,507.57,20962.0
2024-09-30 11:00:00,507.63,509.42,505.65,507.13,17570.0,507.63,509.42,505.65,507.13,17570.0
2024-09-30 12:00:00,508.08,509.76,508.04,509.5,10384.0,508.08,509.76,508.04,509.5,10384.0
2024-09-30 13:00:00,508.49,508.58,506.5,507.25,17142.0,508.49,508.58,506.5,507.25,17142.0
2024-09-30 14:00:00,506.75,506.96,502.1,504.74,33438.0,506.75,506.96,502.1,504.74,33438.0
2024-09-30 15:00:00,504.73,507.02,504.0,506.46,114188.0,504.73,507.02,504.0,506.46,114188.0
2024-10-01 09:30:00,507.54,508.36,494.64,497.48,39339.0,507.54,508.36,494.64,497.48,39339.0
2024-10-01 10:00:00,496.89,497.84,492.78,494.84,86717.0,496.89,497.84,492.78,494.84,86717.0
2024-10-01 11:00:00,494.63,497.69,490.55,495.51,87301.0,494.63,497.69,490.55,495.51,87301.0
2024-10-01 12:00:00,495.54,497.05,492.84,495.56,57389.0,495.54,497.05,492.84,495.56,57389.0
2024-10-01 13:00:00,495.2,497.47,492.7,497.3,34656.0,495.2,497.47,492.7,497.3,34656.0
2024-10-01 14:00:00,498.26,499.64,497.76,498.75,32428.0,498.26,499.64,497.76,498.75,32428.0
2024-10-01 15:00:00,498.57,498.73,494.15,495.56,103958.0,498.57,498.73,494.15,495.56,103958.0
2024-10-02 09:30:00,493.91,500.96,493.28,500.2,26618.0,493.91,500.96,493.28,500.2,26618.0
2024-10-02 10:00:00,500.33,505.4,499.33,503.34,47851.0,500.33,505.4,499.33,503.34,47851.0
2024-10-02 11:00:00,504.52,506.27,501.51,502.33,11702.0,504.52,506.27,501.51,502.33,11702.0
2024-10-02 12:00:00,502.86,503.62,501.32,502.84,14912.0,502.86,503.62,501.32,502.84,14912.0
2024-10-02 13:00:00,502.47,503.86,502.19,503.71,14363.0,502.47,503.86,502.19,503.71,14363.0
2024-10-02 14:00:00,503.85,503.89,498.0,498.74,55084.0,503.85,503.89,498.0,498.74,55084.0
2024-10-02 15:00:00,498.95,499.62,496.52,496.55,86462.0,498.95,499.62,496.52,496.55,86462.0
2024-10-03 09:30:00,490.58,497.0,490.58,495.55,37719.0,490.58,497.0,490.58,495.55,37719.0
2024-10-03 10:00:00,495.8,499.15,492.79,493.46,32766.0,495.8,499.15,492.79,493.46,32766.0
2024-10-03 11:00:00,493.3,497.48,493.07,496.57,21226.0,493.3,497.48,493.07,496.57,21226.0
2024-10-03 12:00:00,496.41,497.67,492.6,492.77,12384.0,496.41,497.67,492.6,492.77,12384.0
2024-10-03 13:00:00,492.54,494.78,491.09,493.49,29914.0,492.54,494.78,491.09,493.49,29914.0
2024-10-03 14:00:00,493.75,495.39,493.02,493.72,23344.0,493.75,495.39,493.02,493.72,23344.0
2024-10-03 15:00:00,493.66,496.16,493.16,495.04,85548.0,493.66,496.16,493.16,495.04,85548.0
2024-10-04 09:30:00,509.62,510.3,500.18,500.19,55553.0,509.62,510.3,500.18,500.19,55553.0
2024-10-04 10:00:00,501.62,501.62,496.9,500.14,24303.0,501.62,501.62,496.9,500.14,24303.0
2024-10-04 11:00:00,500.13,502.23,497.53,499.55,16514.0,500.13,502.23,497.53,499.55,16514.0
2024-10-04 12:00:00,499.74,500.5,497.68,498.93,21351.0,499.74,500.5,497.68,498.93,21351.0
2024-10-04 13:00:00,498.87,499.92,497.0,497.0,23053.0,498.87,499.92,497.0,497.0,23053.0
2024-10-04 14:00:00,497.11,498.68,496.1,498.68,49037.0,497.11,498.68,496.1,498.68,49037.0
2024-10-04 15:00:00,498.72,500.53,497.78,498.82,53557.0,498.72,500.53,497.78,498.82,53557.0
2024-10-07 09:30:00,493.0,496.39,489.45,491.25,76705.0,493.0,496.39,489.45,491.25,76705.0
2024-10-07 10:00:00,491.81,497.14,491.81,496.74,52474.0,491.81,497.14,491.81,496.74,52474.0
2024-10-07 11:00:00,496.3,496.43,491.93,492.58,42802.0,496.3,496.43,491.93,492.58,42802.0
2024-10-07 12:00:00,492.38,494.42,491.25,494.06,36962.0,492.38,494.42,491.25,494.06,36962.0
2024-10-07 13:00:00,494.12,496.23,494.12,495.75,27602.0,494.12,496.23,494.12,495.75,27602.0
2024-10-07 14:00:00,495.75,496.33,492.38,492.39,35033.0,495.75,496.33,492.38,492.39,35033.0
2024-10-07 15:00:00,492.09,495.1,491.81,494.87,65912.0,492.09,495.1,491.81,494.87,65912.0
2024-10-08 09:30:00,498.7,511.31,498.24,510.21,65759.0,498.7,511.31,498.24,510.21,65759.0
2024-10-08 10:00:00,510.21,514.42,509.84,512.51,85513.0,510.21,514.42,509.84,512.51,85513.0
2024-10-08 11:00:00,512.45,513.56,510.76,511.01,55555.0,512.45,513.56,510.76,511.01,55555.0
2024-10-08 12:00:00,511.18,512.75,509.25,512.12,73059.0,511.18,512.75,509.25,512.12,73059.0
2024-10-08 13:00:00,512.01,512.27,509.58,511.33,77563.0,512.01,512.27,509.58,511.33,77563.0
2024-10-08 14:00:00,511.54,513.15,510.78,513.11,31964.0,511.54,513.15,510.78,513.11,31964.0
2024-10-08 15:00:00,512.83,518.17,512.47,517.77,112886.0,512.83,518.17,512.47,517.77,112886.0
2024-10-09 09:30:00,517.37,520.92,516.38,519.11,69528.0,517.37,520.92,516.38,519.11,69528.0
2024-10-09 10:00:00,518.87,525.0,518.14,523.0,54386.0,518.87,525.0,518.14,523.0,54386.0
2024-10-09 11:00:00,523.0,524.67,521.27,523.54,24325.0,523.0,524.67,521.27,523.54,24325.0
2024-10-09 12:00:00,523.41,525.15,522.92,523.0,28553.0,523.41,525.15,522.92,523.0,28553.0
2024-10-09 13:00:00,523.32,526.27,522.79,526.27,36664.0,523.32,526.27,522.79,526.27,36664.0
2024-10-09 14:00:00,525.92,528.57,525.67,527.4,32379.0,525.92,528.57,525.67,527.4,32379.0
2024-10-09 15:00:00,527.3,530.4,527.09,528.92,105393.0,527.3,530.4,527.09,528.92,105393.0
2024-10-10 09:30:00,525.41,531.82,525.33,531.53,45116.0,525.41,531.82,525.33,531.53,45116.0
2024-10-10 10:00:00,530.12,533.0,529.33,531.17,46688.0,530.12,533.0,529.33,531.17,46688.0
2024-10-10 11:00:00,531.46,535.19,530.91,534.87,24255.0,531.46,535.19,530.91,534.87,24255.0
2024-10-10 12:00:00,534.65,535.71,532.76,533.63,44973.0,534.65,535.71,532.76,533.63,44973.0
2024-10-10 13:00:00,533.46,535.94,532.78,534.63,44095.0,533.46,535.94,532.78,534.63,44095.0
2024-10-10 14:00:00,534.76,536.18,532.0,535.24,88570.0,534.76,536.18,532.0,535.24,88570.0
2024-10-10 15:00:00,535.24,536.42,532.24,533.13,104693.0,535.24,536.42,532.24,533.13,104693.0
2024-10-11 09:30:00,531.98,534.96,530.0,532.39,56824.0,531.98,534.96,530.0,532.39,56824.0
2024-10-11 10:00:00,531.65,537.0,530.8,536.67,36483.0,531.65,537.0,530.8,536.67,36483.0
2024-10-11 11:00:00,536.8,539.11,536.44,539.03,34547.0,536.8,539.11,536.44,539.03,34547.0
2024-10-11 12:00:00,538.92,539.2,536.59,538.0,43151.0,538.92,539.2,536.59,538.0,43151.0
2024-10-11 13:00:00,537.99,539.35,536.87,539.35,24870.0,537.99,539.35,536.87,539.35,24870.0
2024-10-11 14:00:00,538.85,540.63,538.85,540.57,28485.0,538.85,540.63,538.85,540.57,28485.0
2024-10-11 15:00:00,540.19,541.23,538.74,539.86,71931.0,540.19,541.23,538.74,539.86,71931.0
2024-10-14 09:30:00,544.31,547.13,541.64,546.25,60775.0,544.31,547.13,541.64,546.25,60775.0
2024-10-14 10:00:00,546.27,546.59,542.53,544.68,75520.0,546.27,546.59,542.53,544.68,75520.0
2024-10-14 11:00:00,544.01,545.33,543.13,545.33,50478.0,544.01,545.33,543.13,545.33,50478.0
2024-10-14 12:00:00,545.24,546.37,544.72,544.9,15152.0,545.24,546.37,544.72,544.9,15152.0
2024-10-14 13:00:00,544.85,546.78,544.83,545.5,22046.0,544.85,546.78,544.83,545.5,22046.0
2024-10-14 14:00:00,545.46,546.12,545.21,545.69,24559.0,545.46,546.12,545.21,545.69,24559.0
2024-10-14 15:00:00,545.71,546.65,544.4,545.69,99676.0,545.71,546.65,544.4,545.69,99676.0
2024-10-15 09:30:00,548.3,550.59,545.94,549.23,43748.0,548.3,550.59,545.94,549.23,43748.0
2024-10-15 10:00:00,549.33,550.07,531.05,532.64,120294.0,549.33,550.07,531.05,532.64,120294.0
2024-10-15 11:00:00,532.64,536.11,531.56,534.45,85154.0,532.64,536.11,531.56,534.45,85154.0
2024-10-15 12:00:00,534.75,536.59,528.74,529.08,143841.0,534.75,536.59,528.74,529.08,143841.0
2024-10-15 13:00:00,528.34,528.78,526.5,526.97,35362.0,528.34,528.78,526.5,526.97,35362.0
2024-10-15 14:00:00,526.55,528.53,522.41,522.56,40250.0,526.55,528.53,522.41,522.56,40250.0
2024-10-15 15:00:00,522.8,522.97,515.69,517.71,202289.0,522.8,522.97,515.69,517.71,202289.0
2024-10-16 09:30:00,516.74,516.74,501.0,507.89,87542.0,516.74,516.74,501.0,507.89,87542.0
2024-10-16 10:00:00,507.39,509.35,505.41,506.22,85827.0,507.39,509.35,505.41,506.22,85827.0
2024-10-16 11:00:00,506.33,506.34,497.72,498.38,396346.0,506.33,506.34,497.72,498.38,396346.0
2024-10-16 12:00:00,497.33,499.87,495.5,499.7,109120.0,497.33,499.87,495.5,499.7,109120.0
2024-10-16 13:00:00,499.84,501.52,497.21,500.99,55742.0,499.84,501.52,497.21,500.99,55742.0
2024-10-16 14:00:00,500.95,503.1,499.78,500.98,68580.0,500.95,503.1,499.78,500.98,68580.0
2024-10-16 15:00:00,501.08,503.0,499.8,501.17,107236.0,501.08,503.0,499.8,501.17,107236.0
2024-10-17 09:30:00,511.24,514.72,504.91,505.45,55358.0,511.24,514.72,504.91,505.45,55358.0
2024-10-17 10:00:00,505.46,507.52,503.8,504.83,66633.0,505.46,507.52,503.8,504.83,66633.0
2024-10-17 11:00:00,505.06,509.22,501.5,509.22,131717.0,505.06,509.22,501.5,509.22,131717.0
2024-10-17 12:00:00,509.42,512.17,508.43,509.03,136061.0,509.42,512.17,508.43,509.03,136061.0
2024-10-17 13:00:00,508.83,509.74,508.77,508.94,33262.0,508.83,509.74,508.77,508.94,33262.0
2024-10-17 14:00:00,509.62,509.88,506.22,507.19,36826.0,509.62,509.88,506.22,507.19,36826.0
2024-10-17 15:00:00,507.45,507.78,503.39,504.86,93381.0,507.45,507.78,503.39,504.86,93381.0
2024-10-18 09:30:00,500.65,513.68,499.05,512.0,92636.0,500.65,513.68,499.05,512.0,92636.0
2024-10-18 10:00:00,512.3,512.77,506.72,506.72,56210.0,512.3,512.77,506.72,506.72,56210.0
2024-10-18 11:00:00,507.31,508.12,504.9,505.71,56018.0,507.31,508.12,504.9,505.71,56018.0
2024-10-18 12:00:00,505.58,507.27,505.14,506.39,15941.0,505.58,507.27,505.14,506.39,15941.0
2024-10-18 13:00:00,506.42,507.49,505.0,505.16,30417.0,506.42,507.49,505.0,505.16,30417.0
2024-10-18 14:00:00,505.0,505.72,503.99,505.05,32512.0,505.0,505.72,503.99,505.05,32512.0
2024-10-18 15:00:00,504.94,507.62,503.5,507.19,76226.0,504.94,507.62,503.5,507.19,76226.0
2024-10-21 09:30:00,501.93,507.17,501.12,506.79,49970.0,501.93,507.17,501.12,506.79,49970.0
2024-10-21 10:00:00,507.09,507.5,502.38,504.1,42816.0,507.09,507.5,502.38,504.1,42816.0
2024-10-21 11:00:00,504.29,506.0,502.14,505.85,39363.0,504.29,506.0,502.14,505.85,39363.0
2024-10-21 12:00:00,505.87,506.77,503.76,504.14,43556.0,505.87,506.77,503.76,504.14,43556.0
2024-10-21 13:00:00,503.89,504.68,503.3,504.2,50050.0,503.89,504.68,503.3,504.2,50050.0
2024-10-21 14:00:00,504.32,504.73,503.13,503.96,52240.0,504.32,504.73,503.13,503.96,52240.0
2024-10-21 15:00:00,504.1,505.6,503.7,505.6,132872.0,504.1,505.6,503.7,505.6,132872.0
2024-10-22 09:30:00,502.46,502.7,497.42,498.29,29282.0,502.46,502.7,497.42,498.29,29282.0
2024-10-22 10:00:00,498.32,499.97,496.95,497.91,63161.0,498.32,499.97,496.95,497.91,63161.0
2024-10-22 11:00:00,497.38,497.96,495.39,496.76,38087.0,497.38,497.96,495.39,496.76,38087.0
2024-10-22 12:00:00,496.41,500.54,495.89,499.57,39511.0,496.41,500.54,495.89,499.57,39511.0
2024-10-22 13:00:00,500.28,502.78,499.47,502.5,23194.0,500.28,502.78,499.47,502.5,23194.0
2024-10-22 14:00:00,502.95,503.55,500.34,500.46,29706.0,502.95,503.55,500.34,500.46,29706.0
2024-10-22 15:00:00,500.48,503.39,500.47,502.41,74633.0,500.48,503.39,500.47,502.41,74633.0
2024-10-23 09:30:00,498.14,500.11,495.98,499.25,25533.0,498.14,500.11,495.98,499.25,25533.0
2024-10-23 10:00:00,499.44,502.42,496.59,499.51,47902.0,499.44,502.42,496.59,499.51,47902.0
2024-10-23 11:00:00,499.07,500.26,496.34,500.26,35399.0,499.07,500.26,496.34,500.26,35399.0
2024-10-23 12:00:00,499.7,499.7,494.92,495.06,29653.0,499.7,499.7,494.92,495.06,29653.0
2024-10-23 13:00:00,494.97,495.27,491.57,491.97,26910.0,494.97,495.27,491.57,491.97,26910.0
2024-10-23 14:00:00,491.96,492.25,490.3,490.62,15102.0,491.96,492.25,490.3,490.62,15102.0
2024-10-23 15:00:00,490.75,493.9,489.77,493.44,48289.0,490.75,493.9,489.77,493.44,48289.0
2024-10-24 09:30:00,497.07,500.65,495.53,497.78,52545.0,497.07,500.65,495.53,497.78,52545.0
2024-10-24 10:00:00,497.84,499.27,491.12,491.55,43492.0,497.84,499.27,491.12,491.55,43492.0
2024-10-24 11:00:00,491.65,495.56,491.59,495.56,37421.0,491.65,495.56,491.59,495.56,37421.0
2024-10-24 12:00:00,495.75,496.37,493.11,494.45,20398.0,495.75,496.37,493.11,494.45,20398.0
2024-10-24 13:00:00,494.37,496.89,494.34,496.19,39561.0,494.37,496.89,494.34,496.19,39561.0
2024-10-24 14:00:00,496.22,496.59,494.41,495.11,15639.0,496.22,496.59,494.41,495.11,15639.0
2024-10-24 15:00:00,495.11,497.0,494.44,495.25,73973.0,495.11,497.0,494.44,495.25,73973.0
2024-10-25 09:30:00,500.22,506.01,498.63,505.86,62255.0,500.22,506.01,498.63,505.86,62255.0
2024-10-25 10:00:00,506.17,508.36,503.94,504.39,48779.0,506.17,508.36,503.94,504.39,48779.0
2024-10-25 11:00:00,505.06,505.06,502.43,503.45,19929.0,505.06,505.06,502.43,503.45,19929.0
2024-10-25 12:00:00,504.0,504.98,502.76,503.95,26545.0,504.0,504.98,502.76,503.95,26545.0
2024-10-25 13:00:00,504.25,505.23,501.35,502.33,29095.0,504.25,505.23,501.35,502.33,29095.0
2024-10-25 14:00:00,502.57,503.36,500.76,503.08,23766.0,502.57,503.36,500.76,503.08,23766.0
2024-10-25 15:00:00,502.95,503.19,500.85,501.64,35162.0,502.95,503.19,500.85,501.64,35162.0
2024-10-28 09:30:00,505.16,505.21,501.58,503.24,24013.0,505.16,505.21,501.58,503.24,24013.0
2024-10-28 10:00:00,503.01,503.72,498.59,498.93,38627.0,503.01,503.72,498.59,498.93,38627.0
2024-10-28 11:00:00,498.54,499.92,497.39,498.83,41105.0,498.54,499.92,497.39,498.83,41105.0
2024-10-28 12:00:00,498.68,499.62,496.91,498.66,16787.0,498.68,499.62,496.91,498.66,16787.0
2024-10-28 13:00:00,498.5,498.68,496.57,496.69,26404.0,498.5,498.68,496.57,496.69,26404.0
2024-10-28 14:00:00,496.64,498.08,496.64,497.64,14285.0,496.64,498.08,496.64,497.64,14285.0
2024-10-28 15:00:00,497.48,498.75,495.91,496.17,64141.0,497.48,498.75,495.91,496.17,64141.0
2024-10-29 09:30:00,511.01,520.49,509.35,517.07,138354.0,511.01,520.49,509.35,517.07,138354.0
2024-10-29 10:00:00,516.11,527.1,516.11,525.73,79637.0,516.11,527.1,516.11,525.73,79637.0
2024-10-29 11:00:00,525.91,527.1,522.0,527.07,68226.0,525.91,527.1,522.0,527.07,68226.0
2024-10-29 12:00:00,527.45,528.42,526.18,527.4,39349.0,527.45,528.42,526.18,527.4,39349.0
2024-10-29 13:00:00,527.2,528.91,526.18,527.3,32980.0,527.2,528.91,526.18,527.3,32980.0
2024-10-29 14:00:00,527.2,529.43,526.8,528.06,25702.0,527.2,529.43,526.8,528.06,25702.0
2024-10-29 15:00:00,528.46,531.38,528.31,529.21,98899.0,528.46,531.38,528.31,529.21,98899.0
2024-10-30 09:30:00,526.2,528.48,523.28,526.9,38038.0,526.2,528.48,523.28,526.9,38038.0
2024-10-30 10:00:00,527.81,532.84,527.81,531.24,48076.0,527.81,532.84,527.81,531.24,48076.0
2024-10-30 11:00:00,532.0,532.0,528.37,531.13,61889.0,532.0,532.0,528.37,531.13,61889.0
2024-10-30 12:00:00,530.75,533.31,530.35,531.72,42538.0,530.75,533.31,530.35,531.72,42538.0
2024-10-30 13:00:00,531.72,534.16,531.19,533.38,73704.0,531.72,534.16,531.19,533.38,73704.0
2024-10-30 14:00:00,533.34,535.79,533.15,534.74,49402.0,533.34,535.79,533.15,534.74,49402.0
2024-10-30 15:00:00,534.64,536.87,534.45,536.55,208898.0,534.64,536.87,534.45,536.55,208898.0
2024-10-31 09:30:00,531.83,532.04,517.54,522.18,48678.0,531.83,532.04,517.54,522.18,48678.0
2024-10-31 10:00:00,522.72,523.19,519.37,520.28,73749.0,522.72,523.19,519.37,520.28,73749.0
2024-10-31 11:00:00,520.28,520.58,515.06,518.19,64723.0,520.28,520.58,515.06,518.19,64723.0
2024-10-31 12:00:00,518.0,519.68,516.57,518.31,24279.0,518.0,519.68,516.57,518.31,24279.0
2024-10-31 13:00:00,517.95,519.76,516.1,516.25,15934.0,517.95,519.76,516.1,516.25,15934.0
2024-10-31 14:00:00,516.25,516.55,514.18,515.66,41017.0,516.25,516.55,514.18,515.66,41017.0
2024-10-31 15:00:00,515.58,518.19,512.83,514.07,163851.0,515.58,518.19,512.83,514.07,163851.0
2024-11-01 09:30:00,509.0,516.96,508.83,516.96,37074.0,509.0,516.96,508.83,516.96,37074.0
2024-11-01 10:00:00,516.92,520.77,513.95,520.09,53384.0,516.92,520.77,513.95,520.09,53384.0
2024-11-01 11:00:00,519.94,521.58,518.15,519.97,41137.0,519.94,521.58,518.15,519.97,41137.0
2024-11-01 12:00:00,519.6,521.6,518.46,518.93,23315.0,519.6,521.6,518.46,518.93,23315.0
2024-11-01 13:00:00,519.08,520.61,517.81,517.85,15826.0,519.08,520.61,517.81,517.85,15826.0
2024-11-01 14:00:00,517.72,518.41,515.6,516.98,32650.0,517.72,518.41,515.6,516.98,32650.0
2024-11-01 15:00:00,517.27,519.6,516.58,518.36,84501.0,517.27,519.6,516.58,518.36,84501.0
2024-11-04 09:30:00,521.52,527.25,516.98,522.98,49790.0,521.52,527.25,516.98,522.98,49790.0
2024-11-04 10:00:00,521.9,525.75,521.13,524.33,20801.0,521.9,525.75,521.13,524.33,20801.0
2024-11-04 11:00:00,524.6,526.68,519.85,520.14,16235.0,524.6,526.68,519.85,520.14,16235.0
2024-11-04 12:00:00,520.37,523.88,519.1,523.88,10244.0,520.37,523.88,519.1,523.88,10244.0
2024-11-04 13:00:00,523.51,525.29,522.03,524.61,14721.0,523.51,525.29,522.03,524.61,14721.0
2024-11-04 14:00:00,524.85,526.37,524.21,524.75,16135.0,524.85,526.37,524.21,524.75,16135.0
2024-11-04 15:00:00,524.61,524.91,522.89,524.45,49952.0,524.61,524.91,522.89,524.45,49952.0
2024-11-05 09:30:00,527.35,532.0,527.35,530.07,28820.0,527.35,532.0,527.35,530.07,28820.0
2024-11-05 10:00:00,530.29,532.36,528.43,529.96,42912.0,530.29,532.36,528.43,529.96,42912.0
2024-11-05 11:00:00,529.12,531.71,528.28,530.27,28916.0,529.12,531.71,528.28,530.27,28916.0
2024-11-05 12:00:00,530.03,531.39,528.96,528.96,17399.0,530.03,531.39,528.96,528.96,17399.0
2024-11-05 13:00:00,528.79,529.77,525.31,525.31,18080.0,528.79,529.77,525.31,525.31,18080.0
2024-11-05 14:00:00,525.61,526.2,523.81,524.24,24484.0,525.61,526.2,523.81,524.24,24484.0
2024-11-05 15:00:00,523.66,526.6,521.15,521.78,86143.0,523.66,526.6,521.15,521.78,86143.0
2024-11-06 09:30:00,536.96,551.61,534.29,545.52,93542.0,536.96,551.61,534.29,545.52,93542.0
2024-11-06 10:00:00,546.67,549.28,543.16,544.74,114282.0,546.67,549.28,543.16,544.74,114282.0
2024-11-06 11:00:00,544.52,545.69,541.3,544.63,47316.0,544.52,545.69,541.3,544.63,47316.0
2024-11-06 12:00:00,543.97,549.2,543.8,548.13,40273.0,543.97,549.2,543.8,548.13,40273.0
2024-11-06 13:00:00,547.77,551.77,547.31,550.86,28722.0,547.77,551.77,547.31,550.86,28722.0
2024-11-06 14:00:00,551.13,553.57,550.86,551.26,44430.0,551.13,553.57,550.86,551.26,44430.0
2024-11-06 15:00:00,551.25,554.84,550.12,553.46,130574.0,551.25,554.84,550.12,553.46,130574.0
2024-11-07 09:30:00,560.0,566.6,557.82,564.84,78040.0,560.0,566.6,557.82,564.84,78040.0
2024-11-07 10:00:00,564.71,569.74,562.78,569.06,49977.0,564.71,569.74,562.78,569.06,49977.0
2024-11-07 11:00:00,568.95,570.43,566.67,569.38,50142.0,568.95,570.43,566.67,569.38,50142.0
2024-11-07 12:00:00,569.48,570.81,568.76,570.48,37951.0,569.48,570.81,568.76,570.48,37951.0
2024-11-07 13:00:00,570.24,571.97,569.24,571.03,53391.0,570.24,571.97,569.24,571.03,53391.0
2024-11-07 14:00:00,570.84,572.74,570.52,572.01,42664.0,570.84,572.74,570.52,572.01,42664.0
2024-11-07 15:00:00,571.89,574.64,570.7,573.84,135714.0,571.89,574.64,570.7,573.84,135714.0
2024-11-08 09:30:00,573.84,573.84,563.66,564.96,54280.0,573.84,573.84,563.66,564.96,54280.0
2024-11-08 10:00:00,565.4,568.03,564.31,565.96,41753.0,565.4,568.03,564.31,565.96,41753.0
2024-11-08 11:00:00,565.89,566.35,562.52,563.66,40784.0,565.89,566.35,562.52,563.66,40784.0
2024-11-08 12:00:00,563.8,566.55,562.63,564.0,33367.0,563.8,566.55,562.63,564.0,33367.0
2024-11-08 13:00:00,564.88,564.9,560.02,561.57,25737.0,564.88,564.9,560.02,561.57,25737.0
2024-11-08 14:00:00,561.47,563.37,560.9,561.07,23793.0,561.47,563.37,560.9,561.07,23793.0
2024-11-08 15:00:00,561.22,562.68,559.9,561.46,58359.0,561.22,562.68,559.9,561.46,58359.0
2024-11-11 09:30:00,559.5,561.55,554.86,556.0,26121.0,559.5,561.55,554.86,556.0,26121.0
2024-11-11 10:00:00,555.84,558.45,554.11,555.63,23294.0,555.84,558.45,554.11,555.63,23294.0
2024-11-11 11:00:00,555.56,559.16,554.3,558.41,25877.0,555.56,559.16,554.3,558.41,25877.0
2024-11-11 12:00:00,557.99,558.05,555.5,555.86,9352.0,557.99,558.05,555.5,555.86,9352.0
2024-11-11 13:00:00,555.86,557.45,553.29,555.0,16268.0,555.86,557.45,553.29,555.0,16268.0
2024-11-11 14:00:00,555.06,555.26,553.52,554.56,14417.0,555.06,555.26,553.52,554.56,14417.0
2024-11-11 15:00:00,555.14,557.13,553.93,556.25,46642.0,555.14,557.13,553.93,556.25,46642.0
2024-11-12 09:30:00,551.3,552.76,549.98,552.44,41764.0,551.3,552.76,549.98,552.44,41764.0
2024-11-12 10:00:00,551.39,554.62,550.29,550.29,18688.0,551.39,554.62,550.29,550.29,18688.0
2024-11-12 11:00:00,550.63,551.76,548.74,550.73,13248.0,550.63,551.76,548.74,550.73,13248.0
2024-11-12 12:00:00,549.79,552.57,549.25,549.3,26123.0,549.79,552.57,549.25,549.3,26123.0
2024-11-12 13:00:00,549.04,554.26,548.82,553.86,18108.0,549.04,554.26,548.82,553.86,18108.0
2024-11-12 14:00:00,553.87,555.87,552.92,554.45,15157.0,553.87,555.87,552.92,554.45,15157.0
2024-11-12 15:00:00,554.45,555.28,552.93,553.44,47339.0,554.45,555.28,552.93,553.44,47339.0
2024-11-13 09:30:00,550.26,558.21,550.07,558.21,23266.0,550.26,558.21,550.07,558.21,23266.0
2024-11-13 10:00:00,558.39,560.71,554.4,559.95,26333.0,558.39,560.71,554.4,559.95,26333.0
2024-11-13 11:00:00,559.95,565.08,559.18,563.76,25723.0,559.95,565.08,559.18,563.76,25723.0
2024-11-13 12:00:00,563.89,565.42,562.36,565.08,20665.0,563.89,565.42,562.36,565.08,20665.0
2024-11-13 13:00:00,565.04,567.01,564.64,565.97,22792.0,565.04,567.01,564.64,565.97,22792.0
2024-11-13 14:00:00,565.66,566.02,560.44,561.87,20380.0,565.66,566.02,560.44,561.87,20380.0
2024-11-13 15:00:00,562.17,562.21,557.34,558.2,59117.0,562.17,562.21,557.34,558.2,59117.0
2024-11-14 09:30:00,556.02,557.41,541.66,544.75,50507.0,556.02,557.41,541.66,544.75,50507.0
2024-11-14 10:00:00,544.48,556.26,542.47,554.23,60735.0,544.48,556.26,542.47,554.23,60735.0
2024-11-14 11:00:00,553.57,556.49,551.52,551.52,21135.0,553.57,556.49,551.52,551.52,21135.0
2024-11-14 12:00:00,551.84,552.23,547.84,550.42,27224.0,551.84,552.23,547.84,550.42,27224.0
2024-11-14 13:00:00,550.02,554.46,550.02,550.76,19746.0,550.02,554.46,550.02,550.76,19746.0
2024-11-14 14:00:00,551.19,552.36,550.01,550.64,19587.0,551.19,552.36,550.01,550.64,19587.0
2024-11-14 15:00:00,550.26,550.26,545.0,548.26,71205.0,550.26,550.26,545.0,548.26,71205.0
2024-11-15 09:30:00,542.14,542.14,532.31,536.78,56820.0,542.14,542.14,532.31,536.78,56820.0
2024-11-15 10:00:00,536.56,536.79,525.7,527.76,44438.0,536.56,536.79,525.7,527.76,44438.0
2024-11-15 11:00:00,527.61,529.38,523.04,523.14,43637.0,527.61,529.38,523.04,523.14,43637.0
2024-11-15 12:00:00,523.36,523.79,520.23,521.57,67227.0,523.36,523.79,520.23,521.57,67227.0
2024-11-15 13:00:00,521.19,523.51,520.11,521.79,49225.0,521.19,523.51,520.11,521.79,49225.0
2024-11-15 14:00:00,521.92,523.15,520.73,521.31,26269.0,521.92,523.15,520.73,521.31,26269.0
2024-11-15 15:00:00,521.3,522.65,519.66,520.74,129420.0,521.3,522.65,519.66,520.74,129420.0
2024-11-18 09:30:00,523.68,526.75,518.92,522.92,39758.0,523.68,526.75,518.92,522.92,39758.0
2024-11-18 10:00:00,522.76,530.98,520.95,528.59,31480.0,522.76,530.98,520.95,528.59,31480.0
2024-11-18 11:00:00,529.03,529.03,523.65,524.9,31580.0,529.03,529.03,523.65,524.9,31580.0
2024-11-18 12:00:00,524.83,525.3,522.57,524.31,18797.0,524.83,525.3,522.57,524.31,18797.0
2024-11-18 13:00:00,524.68,525.03,522.71,524.41,26338.0,524.68,525.03,522.71,524.41,26338.0
2024-11-18 14:00:00,524.45,524.64,521.56,523.74,14564.0,524.45,524.64,521.56,523.74,14564.0
2024-11-18 15:00:00,523.51,524.36,521.44,523.79,67847.0,523.51,524.36,521.44,523.79,67847.0
2024-11-19 09:30:00,516.85,522.23,515.0,520.31,24592.0,516.85,522.23,515.0,520.31,24592.0
2024-11-19 10:00:00,519.41,525.55,518.02,525.02,28433.0,519.41,525.55,518.02,525.02,28433.0
2024-11-19 11:00:00,524.85,527.62,523.8,526.58,23416.0,524.85,527.62,523.8,526.58,23416.0
2024-11-19 12:00:00,526.58,529.28,525.94,528.96,16513.0,526.58,529.28,525.94,528.96,16513.0
2024-11-19 13:00:00,528.54,533.47,528.2,533.3,24600.0,528.54,533.47,528.2,533.3,24600.0
2024-11-19 14:00:00,533.29,533.87,531.29,531.97,17431.0,533.29,533.87,531.29,531.97,17431.0
2024-11-19 15:00:00,531.75,535.01,531.64,533.78,51847.0,531.75,535.01,531.64,533.78,51847.0
2024-11-20 09:30:00,535.85,535.85,529.58,531.4,30342.0,535.85,535.85,529.58,531.4,30342.0
2024-11-20 10:00:00,531.42,536.55,528.6,536.55,24603.0,531.42,536.55,528.6,536.55,24603.0
2024-11-20 11:00:00,536.49,538.75,533.56,538.6,27505.0,536.49,538.75,533.56,538.6,27505.0
2024-11-20 12:00:00,538.47,539.13,534.85,536.31,20526.0,538.47,539.13,534.85,536.31,20526.0
2024-11-20 13:00:00,536.92,538.02,535.37,536.07,13298.0,536.92,538.02,535.37,536.07,13298.0
2024-11-20 14:00:00,535.9,537.02,534.22,537.02,12808.0,535.9,537.02,534.22,537.02,12808.0
2024-11-20 15:00:00,536.57,542.16,536.47,541.58,47384.0,536.57,542.16,536.47,541.58,47384.0
2024-11-21 09:30:00,549.06,553.39,543.54,546.0,51015.0,549.06,553.39,543.54,546.0,51015.0
2024-11-21 10:00:00,546.61,553.41,544.93,552.58,67763.0,546.61,553.41,544.93,552.58,67763.0
2024-11-21 11:00:00,552.99,555.96,550.81,554.12,51344.0,552.99,555.96,550.81,554.12,51344.0
2024-11-21 12:00:00,553.47,558.92,553.28,557.12,27484.0,553.47,558.92,553.28,557.12,27484.0
2024-11-21 13:00:00,557.1,560.55,556.42,559.32,59501.0,557.1,560.55,556.42,559.32,59501.0
2024-11-21 14:00:00,559.17,560.13,557.22,559.52,56354.0,559.17,560.13,557.22,559.52,56354.0
2024-11-21 15:00:00,559.52,560.35,557.07,558.1,57758.0,559.52,560.35,557.07,558.1,57758.0
2024-11-22 09:30:00,557.88,562.09,555.81,560.77,41098.0,557.88,562.09,555.81,560.77,41098.0
2024-11-22 10:00:00,560.74,561.48,557.78,560.91,48441.0,560.74,561.48,557.78,560.91,48441.0
2024-11-22 11:00:00,560.47,564.0,558.92,563.16,29109.0,560.47,564.0,558.92,563.16,29109.0
2024-11-22 12:00:00,562.89,564.53,562.49,564.43,28335.0,562.89,564.53,562.49,564.43,28335.0
2024-11-22 13:00:00,564.41,568.41,564.0,564.98,53425.0,564.41,568.41,564.0,564.98,53425.0
2024-11-22 14:00:00,564.51,565.29,564.0,564.51,44790.0,564.51,565.29,564.0,564.51,44790.0
2024-11-22 15:00:00,565.19,567.21,562.48,565.57,163840.0,565.19,567.21,562.48,565.57,163840.0
2024-11-25 09:30:00,569.41,570.28,560.12,560.96,28579.0,569.41,570.28,560.12,560.96,28579.0
2024-11-25 10:00:00,560.97,564.99,557.62,563.53,31717.0,560.97,564.99,557.62,563.53,31717.0
2024-11-25 11:00:00,563.85,565.7,563.01,565.5,26466.0,563.85,565.7,563.01,565.5,26466.0
2024-11-25 12:00:00,565.48,565.92,560.46,563.01,20771.0,565.48,565.92,560.46,563.01,20771.0
2024-11-25 13:00:00,563.39,564.96,562.73,563.19,10882.0,563.39,564.96,562.73,563.19,10882.0
2024-11-25 14:00:00,563.09,563.4,560.95,562.33,20971.0,563.09,563.4,560.95,562.33,20971.0
2024-11-25 15:00:00,561.85,563.74,560.93,561.93,60103.0,561.85,563.74,560.93,561.93,60103.0
2024-11-26 09:30:00,562.25,562.81,558.24,559.12,41430.0,562.25,562.81,558.24,559.12,41430.0
2024-11-26 10:00:00,559.82,560.26,554.15,555.31,49531.0,559.82,560.26,554.15,555.31,49531.0
2024-11-26 11:00:00,555.48,556.35,551.46,552.27,52317.0,555.48,556.35,551.46,552.27,52317.0
2024-11-26 12:00:00,551.65,552.36,550.0,552.31,38263.0,551.65,552.36,550.0,552.31,38263.0
2024-11-26 13:00:00,552.31,553.27,549.58,552.74,21794.0,552.31,553.27,549.58,552.74,21794.0
2024-11-26 14:00:00,552.37,553.65,551.77,552.37,20569.0,552.37,553.65,551.77,552.37,20569.0
2024-11-26 15:00:00,552.17,554.71,551.93,553.94,53513.0,552.17,554.71,551.93,553.94,53513.0
2024-11-27 09:30:00,552.73,552.73,547.01,550.43,44082.0,552.73,552.73,547.01,550.43,44082.0
2024-11-27 10:00:00,549.99,552.1,542.89,546.3,48328.0,549.99,552.1,542.89,546.3,48328.0
2024-11-27 11:00:00,546.03,547.2,543.93,545.01,34413.0,546.03,547.2,543.93,545.01,34413.0
2024-11-27 12:00:00,545.11,546.6,544.57,545.0,27473.0,545.11,546.6,544.57,545.0,27473.0
2024-11-27 13:00:00,544.35,547.38,544.35,546.77,42189.0,544.35,547.38,544.35,546.77,42189.0
2024-11-27 14:00:00,546.86,549.12,546.44,547.89,24844.0,546.86,549.12,546.44,547.89,24844.0
2024-11-27 15:00:00,548.53,548.94,546.0,548.0,78000.0,548.53,548.94,546.0,548.0,78000.0
2024-11-29 09:30:00,548.14,562.49,547.16,561.91,45277.0,548.14,562.49,547.16,561.91,45277.0
2024-11-29 10:00:00,561.89,565.27,561.12,561.91,31452.0,561.89,565.27,561.12,561.91,31452.0
2024-11-29 11:00:00,562.01,563.88,560.41,560.61,41632.0,562.01,563.88,560.41,560.61,41632.0
2024-11-29 12:00:00,560.15,560.61,557.46,558.56,109661.0,560.15,560.61,557.46,558.56,109661.0
2024-12-02 09:30:00,555.93,563.89,554.84,560.88,57337.0,555.93,563.89,554.84,560.88,57337.0
2024-12-02 10:00:00,561.26,563.73,560.44,561.89,49318.0,561.26,563.73,560.44,561.89,49318.0
2024-12-02 11:00:00,561.89,566.05,561.68,565.81,43428.0,561.89,566.05,561.68,565.81,43428.0
2024-12-02 12:00:00,565.76,565.96,563.94,564.1,24147.0,565.76,565.96,563.94,564.1,24147.0
2024-12-02 13:00:00,564.18,565.91,563.95,565.29,15349.0,564.18,565.91,563.95,565.29,15349.0
2024-12-02 14:00:00,565.04,566.05,564.15,565.82,40823.0,565.04,566.05,564.15,565.82,40823.0
2024-12-02 15:00:00,565.54,566.94,564.96,566.0,55607.0,565.54,566.94,564.96,566.0,55607.0
2024-12-03 09:30:00,560.36,568.27,559.21,568.13,42117.0,560.36,568.27,559.21,568.13,42117.0
2024-12-03 10:00:00,567.93,569.75,566.07,567.97,51070.0,567.93,569.75,566.07,567.97,51070.0
2024-12-03 11:00:00,567.41,568.58,564.59,565.0,33677.0,567.41,568.58,564.59,565.0,33677.0
2024-12-03 12:00:00,565.34,567.0,564.29,567.0,15469.0,565.34,567.0,564.29,567.0,15469.0
2024-12-03 13:00:00,566.76,568.45,566.6,568.34,15283.0,566.76,568.45,566.6,568.34,15283.0
2024-12-03 14:00:00,568.27,569.12,567.36,569.09,24567.0,568.27,569.12,567.36,569.09,24567.0
2024-12-03 15:00:00,569.1,570.79,568.54,570.46,66721.0,569.1,570.79,568.54,570.46,66721.0
2024-12-04 09:30:00,580.0,581.97,577.77,580.69,44987.0,580.0,581.97,577.77,580.69,44987.0
2024-12-04 10:00:00,580.28,588.8,579.46,588.48,103886.0,580.28,588.8,579.46,588.48,103886.0
2024-12-04 11:00:00,588.28,589.09,585.0,588.88,84548.0,588.28,589.09,585.0,588.88,84548.0
2024-12-04 12:00:00,588.88,589.62,586.85,587.78,77078.0,588.88,589.62,586.85,587.78,77078.0
2024-12-04 13:00:00,587.73,588.64,585.29,587.64,103140.0,587.73,588.64,585.29,587.64,103140.0
2024-12-04 14:00:00,587.33,590.68,586.52,589.49,61480.0,587.33,590.68,586.52,589.49,61480.0
2024-12-04 15:00:00,589.58,592.99,588.27,588.49,167964.0,589.58,592.99,588.27,588.49,167964.0
2024-12-05 09:30:00,544.52,558.87,525.53,529.41,645542.0,544.52,558.87,525.53,529.41,645542.0
2024-12-05 10:00:00,528.77,532.12,516.21,516.65,537698.0,528.77,532.12,516.21,516.65,537698.0
2024-12-05 11:00:00,516.8,528.08,516.1,526.09,276649.0,516.8,528.08,516.1,526.09,276649.0
2024-12-05 12:00:00,526.19,529.62,519.08,519.42,232723.0,526.19,529.62,519.08,519.42,232723.0
2024-12-05 13:00:00,519.8,520.24,513.17,515.2,198495.0,519.8,520.24,513.17,515.2,198495.0
2024-12-05 14:00:00,515.06,517.25,513.5,515.3,225678.0,515.06,517.25,513.5,515.3,225678.0
2024-12-05 15:00:00,515.43,519.27,513.09,515.23,530282.0,515.43,519.27,513.09,515.23,530282.0
2024-12-06 09:30:00,519.22,522.13,516.0,520.34,148345.0,519.22,522.13,516.0,520.34,148345.0
2024-12-06 10:00:00,520.57,529.8,519.72,526.39,237414.0,520.57,529.8,519.72,526.39,237414.0
2024-12-06 11:00:00,526.34,527.91,523.25,526.59,112286.0,526.34,527.91,523.25,526.59,112286.0
2024-12-06 12:00:00,526.73,528.0,522.4,523.54,79881.0,526.73,528.0,522.4,523.54,79881.0
2024-12-06 13:00:00,523.48,525.38,519.73,520.85,68134.0,523.48,525.38,519.73,520.85,68134.0
2024-12-06 14:00:00,520.73,520.95,517.57,518.34,136637.0,520.73,520.95,517.57,518.34,136637.0
2024-12-06 15:00:00,518.34,518.52,515.68,517.24,335897.0,518.34,518.52,515.68,517.24,335897.0
2024-12-09 09:30:00,515.29,517.25,509.0,513.76,222793.0,515.29,517.25,509.0,513.76,222793.0
2024-12-09 10:00:00,513.93,517.71,511.6,514.77,119793.0,513.93,517.71,511.6,514.77,119793.0
2024-12-09 11:00:00,514.5,515.23,507.8,508.98,102560.0,514.5,515.23,507.8,508.98,102560.0
2024-12-09 12:00:00,508.82,509.29,505.48,507.59,100450.0,508.82,509.29,505.48,507.59,100450.0
2024-12-09 13:00:00,507.74,510.87,507.24,509.62,108127.0,507.74,510.87,507.24,509.62,108127.0
2024-12-09 14:00:00,509.23,509.59,505.59,505.59,82839.0,509.23,509.59,505.59,505.59,82839.0
2024-12-09 15:00:00,505.62,509.99,504.8,508.41,230253.0,505.62,509.99,504.8,508.41,230253.0
2024-12-10 09:30:00,504.96,507.65,498.9,500.06,86771.0,504.96,507.65,498.9,500.06,86771.0
2024-12-10 10:00:00,498.81,501.85,495.87,499.85,127926.0,498.81,501.85,495.87,499.85,127926.0
2024-12-10 11:00:00,500.11,500.7,495.83,497.44,75034.0,500.11,500.7,495.83,497.44,75034.0
2024-12-10 12:00:00,497.58,502.02,495.4,502.02,41255.0,497.58,502.02,495.4,502.02,41255.0
2024-12-10 13:00:00,502.18,503.0,501.0,501.08,100895.0,502.18,503.0,501.0,501.08,100895.0
2024-12-10 14:00:00,500.98,501.8,498.24,499.31,32324.0,500.98,501.8,498.24,499.31,32324.0
2024-12-10 15:00:00,499.12,505.78,498.33,505.38,166376.0,499.12,505.78,498.33,505.38,166376.0
2024-12-11 09:30:00,511.5,515.87,511.17,512.5,90533.0,511.5,515.87,511.17,512.5,90533.0
2024-12-11 10:00:00,513.01,515.61,509.36,510.26,50448.0,513.01,515.61,509.36,510.26,50448.0
2024-12-11 11:00:00,510.09,513.66,509.94,511.07,41864.0,510.09,513.66,509.94,511.07,41864.0
2024-12-11 12:00:00,511.13,513.98,510.78,513.05,32406.0,511.13,513.98,510.78,513.05,32406.0
2024-12-11 13:00:00,513.32,515.06,512.09,514.82,36614.0,513.32,515.06,512.09,514.82,36614.0
2024-12-11 14:00:00,515.0,515.18,513.66,515.18,27634.0,515.0,515.18,513.66,515.18,27634.0
2024-12-11 15:00:00,514.82,515.6,512.05,512.06,97988.0,514.82,515.6,512.05,512.06,97988.0
2024-12-12 09:30:00,512.05,512.85,508.08,512.31,39028.0,512.05,512.85,508.08,512.31,39028.0
2024-12-12 10:00:00,512.77,514.0,510.48,512.17,62892.0,512.77,514.0,510.48,512.17,62892.0
2024-12-12 11:00:00,513.48,514.98,509.86,509.86,35077.0,513.48,514.98,509.86,509.86,35077.0
2024-12-12 12:00:00,510.34,511.93,509.86,511.16,15447.0,510.34,511.93,509.86,511.16,15447.0
2024-12-12 13:00:00,511.34,512.0,510.4,511.63,16710.0,511.34,512.0,510.4,511.63,16710.0
2024-12-12 14:00:00,511.72,512.76,511.01,511.84,16284.0,511.72,512.76,511.01,511.84,16284.0
2024-12-12 15:00:00,511.93,513.91,511.55,511.6,67600.0,511.93,513.91,511.55,511.6,67600.0
2024-12-13 09:30:00,507.75,516.0,505.55,514.52,282946.0,507.75,516.0,505.55,514.52,282946.0
2024-12-13 10:00:00,514.52,514.89,499.25,499.49,66360.0,514.52,514.89,499.25,499.49,66360.0
2024-12-13 11:00:00,499.6,503.6,499.59,501.83,50317.0,499.6,503.6,499.59,501.83,50317.0
2024-12-13 12:00:00,501.95,503.35,500.03,501.21,24460.0,501.95,503.35,500.03,501.21,24460.0
2024-12-13 13:00:00,501.31,504.35,501.31,504.13,23406.0,501.31,504.35,501.31,504.13,23406.0
2024-12-13 14:00:00,503.82,507.35,503.55,507.35,32911.0,503.82,507.35,503.55,507.35,32911.0
2024-12-13 15:00:00,507.1,509.17,506.83,508.04,84245.0,507.1,509.17,506.83,508.04,84245.0
2024-12-16 09:30:00,507.04,512.96,505.5,512.17,45837.0,507.04,512.96,505.5,512.17,45837.0
2024-12-16 10:00:00,512.32,525.33,512.12,523.01,149556.0,512.32,525.33,512.12,523.01,149556.0
2024-12-16 11:00:00,522.64,523.33,519.55,519.9,48736.0,522.64,523.33,519.55,519.9,48736.0
2024-12-16 12:00:00,520.41,521.15,519.31,519.73,20859.0,520.41,521.15,519.31,519.73,20859.0
2024-12-16 13:00:00,519.6,520.62,518.81,519.36,37282.0,519.6,520.62,518.81,519.36,37282.0
2024-12-16 14:00:00,519.12,521.46,517.22,520.37,75606.0,519.12,521.46,517.22,520.37,75606.0
2024-12-16 15:00:00,520.37,522.73,520.26,522.18,148048.0,520.37,522.73,520.26,522.18,148048.0
2024-12-17 09:30:00,519.56,524.73,517.99,519.24,78996.0,519.56,524.73,517.99,519.24,78996.0
2024-12-17 10:00:00,519.24,519.24,510.98,512.35,118428.0,519.24,519.24,510.98,512.35,118428.0
2024-12-17 11:00:00,512.86,519.36,512.78,518.63,76950.0,512.86,519.36,512.78,518.63,76950.0
2024-12-17 12:00:00,518.63,518.63,515.14,515.37,31610.0,518.63,518.63,515.14,515.37,31610.0
2024-12-17 13:00:00,515.37,516.55,513.13,514.38,46021.0,515.37,516.55,513.13,514.38,46021.0
2024-12-17 14:00:00,514.38,515.27,513.15,513.99,34582.0,514.38,515.27,513.15,513.99,34582.0
2024-12-17 15:00:00,513.99,515.08,511.69,511.7,175357.0,513.99,515.08,511.69,511.7,175357.0
2024-12-18 09:30:00,512.86,514.85,509.2,512.3,35476.0,512.86,514.85,509.2,512.3,35476.0
2024-12-18 10:00:00,512.3,513.98,511.16,513.95,44716.0,512.3,513.98,511.16,513.95,44716.0
2024-12-18 11:00:00,513.61,517.99,513.17,515.95,44807.0,513.61,517.99,513.17,515.95,44807.0
2024-12-18 12:00:00,515.35,517.74,515.18,517.3,24862.0,515.35,517.74,515.18,517.3,24862.0
2024-12-18 13:00:00,517.31,519.43,517.04,519.37,27758.0,517.31,519.43,517.04,519.37,27758.0
2024-12-18 14:00:00,518.84,519.12,505.6,505.6,62658.0,518.84,519.12,505.6,505.6,62658.0
2024-12-18 15:00:00,506.12,506.64,492.25,494.46,141063.0,506.12,506.64,492.25,494.46,141063.0
2024-12-19 09:30:00,502.39,509.98,498.69,499.48,71090.0,502.39,509.98,498.69,499.48,71090.0
2024-12-19 10:00:00,499.55,501.69,495.89,498.34,59797.0,499.55,501.69,495.89,498.34,59797.0
2024-12-19 11:00:00,498.69,499.35,495.55,498.05,71133.0,498.69,499.35,495.55,498.05,71133.0
2024-12-19 12:00:00,497.8,497.92,494.18,496.54,22326.0,497.8,497.92,494.18,496.54,22326.0
2024-12-19 13:00:00,496.18,498.65,495.42,498.65,50448.0,496.18,498.65,495.42,498.65,50448.0
2024-12-19 14:00:00,498.5,498.72,495.93,495.94,33593.0,498.5,498.72,495.93,495.94,33593.0
2024-12-19 15:00:00,495.94,497.74,493.01,493.01,102391.0,495.94,497.74,493.01,493.01,102391.0
2024-12-20 09:30:00,486.86,492.31,483.49,488.7,215080.0,486.86,492.31,483.49,488.7,215080.0
2024-12-20 10:00:00,489.42,497.22,487.95,495.37,57404.0,489.42,497.22,487.95,495.37,57404.0
2024-12-20 11:00:00,495.41,500.93,494.88,500.55,32903.0,495.41,500.93,494.88,500.55,32903.0
2024-12-20 12:00:00,500.12,501.56,498.85,499.83,48298.0,500.12,501.56,498.85,499.83,48298.0
2024-12-20 13:00:00,499.83,500.1,493.2,493.72,58348.0,499.83,500.1,493.2,493.72,58348.0
2024-12-20 14:00:00,493.55,496.64,492.73,494.75,51168.0,493.55,496.64,492.73,494.75,51168.0
2024-12-20 15:00:00,495.21,497.43,492.0,492.2,215217.0,495.21,497.43,492.0,492.2,215217.0
2024-12-23 09:30:00,494.16,507.95,488.66,494.99,90668.0,494.16,507.95,488.66,494.99,90668.0
2024-12-23 10:00:00,495.09,496.69,491.0,491.09,38018.0,495.09,496.69,491.0,491.09,38018.0
2024-12-23 11:00:00,490.98,492.99,489.69,491.2,41618.0,490.98,492.99,489.69,491.2,41618.0
2024-12-23 12:00:00,491.68,493.0,489.98,491.96,38735.0,491.68,493.0,489.98,491.96,38735.0
2024-12-23 13:00:00,491.9,493.89,491.4,493.88,17420.0,491.9,493.89,491.4,493.88,17420.0
2024-12-23 14:00:00,493.72,493.8,491.0,491.0,11992.0,493.72,493.8,491.0,491.0,11992.0
2024-12-23 15:00:00,491.0,493.08,489.42,492.28,146592.0,491.0,493.08,489.42,492.28,146592.0
2024-12-24 09:30:00,494.24,496.4,492.2,495.35,24956.0,494.24,496.4,492.2,495.35,24956.0
2024-12-24 10:00:00,495.35,497.2,495.34,496.4,40623.0,495.35,497.2,495.34,496.4,40623.0
2024-12-24 11:00:00,496.44,499.7,496.14,498.7,52789.0,496.44,499.7,496.14,498.7,52789.0
2024-12-24 12:00:00,498.43,500.51,497.12,500.17,57002.0,498.43,500.51,497.12,500.17,57002.0
2024-12-26 09:30:00,495.15,498.57,494.76,494.98,24992.0,495.15,498.57,494.76,494.98,24992.0
2024-12-26 10:00:00,495.7,499.23,495.45,499.23,41515.0,495.7,499.23,495.45,499.23,41515.0
2024-12-26 11:00:00,498.8,499.5,498.27,499.32,18479.0,498.8,499.5,498.27,499.32,18479.0
2024-12-26 12:00:00,499.22,500.83,498.22,498.22,16622.0,499.22,500.83,498.22,498.22,16622.0
2024-12-26 13:00:00,498.58,499.51,498.15,498.91,17478.0,498.58,499.51,498.15,498.91,17478.0
2024-12-26 14:00:00,498.73,499.24,498.12,499.1,17531.0,498.73,499.24,498.12,499.1,17531.0
2024-12-26 15:00:00,499.21,499.57,495.7,495.84,63744.0,499.21,499.57,495.7,495.84,63744.0
2024-12-27 09:30:00,490.85,495.2,490.85,492.4,22494.0,490.85,495.2,490.85,492.4,22494.0
2024-12-27 10:00:00,492.08,492.08,485.8,487.38,33833.0,492.08,492.08,485.8,487.38,33833.0
2024-12-27 11:00:00,487.6,488.3,485.07,486.06,24485.0,487.6,488.3,485.07,486.06,24485.0
2024-12-27 12:00:00,486.35,487.82,485.1,486.78,18688.0,486.35,487.82,485.1,486.78,18688.0
2024-12-27 13:00:00,487.3,490.74,486.73,490.15,27316.0,487.3,490.74,486.73,490.15,27316.0
2024-12-27 14:00:00,490.17,491.73,489.53,490.81,26830.0,490.17,491.73,489.53,490.81,26830.0
2024-12-27 15:00:00,491.83,492.09,488.67,490.92,75999.0,491.83,492.09,488.67,490.92,75999.0
2024-12-30 09:30:00,485.99,486.65,479.41,480.0,33049.0,485.99,486.65,479.41,480.0,33049.0
2024-12-30 10:00:00,479.34,486.22,478.84,485.98,44888.0,479.34,486.22,478.84,485.98,44888.0
2024-12-30 11:00:00,485.7,489.41,484.67,488.6,29790.0,485.7,489.41,484.67,488.6,29790.0
2024-12-30 12:00:00,488.8,491.56,487.7,490.31,70900.0,488.8,491.56,487.7,490.31,70900.0
2024-12-30 13:00:00,490.65,491.24,489.07,491.24,13332.0,490.65,491.24,489.07,491.24,13332.0
2024-12-30 14:00:00,491.03,491.16,488.78,489.93,13036.0,491.03,491.16,488.78,489.93,13036.0
2024-12-30 15:00:00,489.32,490.37,486.64,486.74,58224.0,489.32,490.37,486.64,486.74,58224.0
2024-12-31 09:30:00,487.7,488.35,484.73,487.53,24745.0,487.7,488.35,484.73,487.53,24745.0
2024-12-31 10:00:00,487.08,489.06,485.8,487.59,31856.0,487.08,489.06,485.8,487.59,31856.0
2024-12-31 11:00:00,487.32,488.31,486.01,487.44,22077.0,487.32,488.31,486.01,487.44,22077.0
2024-12-31 12:00:00,487.23,487.95,483.56,486.53,33556.0,487.23,487.95,483.56,486.53,33556.0
2024-12-31 13:00:00,487.21,487.67,484.65,484.85,25251.0,487.21,487.67,484.65,484.85,25251.0
2024-12-31 14:00:00,484.56,486.43,483.9,485.87,20608.0,484.56,486.43,483.9,485.87,20608.0
2024-12-31 15:00:00,485.77,487.38,484.31,484.97,78307.0,485.77,487.38,484.31,484.97,78307.0
2025-01-02 09:30:00,494.04,494.04,487.04,491.17,58177.0,494.04,494.04,487.04,491.17,58177.0
2025-01-02 10:00:00,490.95,494.53,485.42,486.3,80235.0,490.95,494.53,485.42,486.3,80235.0
2025-01-02 11:00:00,486.57,487.5,484.06,486.18,22705.0,486.57,487.5,484.06,486.18,22705.0
2025-01-02 12:00:00,486.12,486.29,479.39,481.69,44810.0,486.12,486.29,479.39,481.69,44810.0
2025-01-02 13:00:00,480.85,481.02,479.0,480.63,19780.0,480.85,481.02,479.0,480.63,19780.0
2025-01-02 14:00:00,480.8,481.89,479.13,479.25,32068.0,480.8,481.89,479.13,479.25,32068.0
2025-01-02 15:00:00,479.59,483.49,479.59,482.6,85329.0,479.59,483.49,479.59,482.6,85329.0
2025-01-03 09:30:00,488.22,490.84,485.35,488.96,38639.0,488.22,490.84,485.35,488.96,38639.0
2025-01-03 10:00:00,489.4,490.66,486.0,488.92,53256.0,489.4,490.66,486.0,488.92,53256.0
2025-01-03 11:00:00,488.4,491.46,488.28,490.72,35483.0,488.4,491.46,488.28,490.72,35483.0
2025-01-03 12:00:00,490.75,492.11,490.02,491.81,36663.0,490.75,492.11,490.02,491.81,36663.0
2025-01-03 13:00:00,491.81,494.77,490.74,494.54,35266.0,491.81,494.77,490.74,494.54,35266.0
2025-01-03 14:00:00,494.06,494.88,493.39,493.78,27185.0,494.06,494.88,493.39,493.78,27185.0
2025-01-03 15:00:00,493.47,494.42,492.23,493.69,70590.0,493.47,494.42,492.23,493.69,70590.0
2025-01-06 09:30:00,499.66,506.86,498.22,506.02,48485.0,499.66,506.86,498.22,506.02,48485.0
2025-01-06 10:00:00,506.86,509.09,505.1,505.33,66486.0,506.86,509.09,505.1,505.33,66486.0
2025-01-06 11:00:00,505.5,506.49,504.36,505.58,26170.0,505.5,506.49,504.36,505.58,26170.0
2025-01-06 12:00:00,505.39,505.69,502.72,503.24,28375.0,505.39,505.69,502.72,503.24,28375.0
2025-01-06 13:00:00,503.0,503.73,500.53,500.56,26758.0,503.0,503.73,500.53,500.56,26758.0
2025-01-06 14:00:00,500.28,500.89,499.46,499.5,35073.0,500.28,500.89,499.46,499.5,35073.0
2025-01-06 15:00:00,499.39,501.35,498.9,501.17,93729.0,499.39,501.35,498.9,501.17,93729.0
2025-01-07 09:30:00,500.63,502.79,494.06,497.0,63053.0,500.63,502.79,494.06,497.0,63053.0
2025-01-07 10:00:00,496.0,497.0,488.95,495.06,71076.0,496.0,497.0,488.95,495.06,71076.0
2025-01-07 11:00:00,495.37,496.12,490.83,490.85,55584.0,495.37,496.12,490.83,490.85,55584.0
2025-01-07 12:00:00,490.85,492.0,487.41,488.9,49291.0,490.85,492.0,487.41,488.9,49291.0
2025-01-07 13:00:00,489.25,491.68,488.5,489.12,46998.0,489.25,491.68,488.5,489.12,46998.0
2025-01-07 14:00:00,488.96,491.86,488.95,490.69,38717.0,488.96,491.86,488.95,490.69,38717.0
2025-01-07 15:00:00,490.69,490.82,485.79,487.36,164275.0,490.69,490.82,485.79,487.36,164275.0
2025-01-08 09:30:00,491.42,495.81,490.41,494.29,45972.0,491.42,495.81,490.41,494.29,45972.0
2025-01-08 10:00:00,493.9,499.09,491.57,499.03,75644.0,493.9,499.09,491.57,499.03,75644.0
2025-01-08 11:00:00,498.74,499.26,496.61,499.15,43791.0,498.74,499.26,496.61,499.15,43791.0
2025-01-08 12:00:00,499.12,499.12,494.59,497.48,74901.0,499.12,499.12,494.59,497.48,74901.0
2025-01-08 13:00:00,497.53,501.56,497.48,499.1,35156.0,497.53,501.56,497.48,499.1,35156.0
2025-01-08 14:00:00,499.0,502.79,498.37,500.94,40199.0,499.0,502.79,498.37,500.94,40199.0
2025-01-08 15:00:00,500.91,502.49,499.6,501.64,163539.0,500.91,502.49,499.6,501.64,163539.0
2025-01-10 09:30:00,496.89,498.33,493.1,495.95,67135.0,496.89,498.33,493.1,495.95,67135.0
2025-01-10 10:00:00,494.41,495.5,490.62,492.44,74948.0,494.41,495.5,490.62,492.44,74948.0
2025-01-10 11:00:00,491.99,492.02,485.23,485.86,54650.0,491.99,492.02,485.23,485.86,54650.0
2025-01-10 12:00:00,485.38,488.55,485.11,488.4,40796.0,485.38,488.55,485.11,488.4,40796.0
2025-01-10 13:00:00,488.16,496.09,487.35,495.88,57245.0,488.16,496.09,487.35,495.88,57245.0
2025-01-10 14:00:00,495.88,495.88,492.88,494.58,51558.0,495.88,495.88,492.88,494.58,51558.0
2025-01-10 15:00:00,494.36,495.65,491.57,492.54,206702.0,494.36,495.65,491.57,492.54,206702.0
2025-01-13 09:30:00,489.08,491.83,485.71,490.77,36170.0,489.08,491.83,485.71,490.77,36170.0
2025-01-13 10:00:00,490.36,493.4,488.61,489.41,72507.0,490.36,493.4,488.61,489.41,72507.0
2025-01-13 11:00:00,489.26,490.07,485.21,486.0,57472.0,489.26,490.07,485.21,486.0,57472.0
2025-01-13 12:00:00,485.86,488.29,485.58,488.13,15726.0,485.86,488.29,485.58,488.13,15726.0
2025-01-13 13:00:00,487.79,488.22,485.95,487.72,18697.0,487.79,488.22,485.95,487.72,18697.0
2025-01-13 14:00:00,487.15,488.63,486.01,487.61,35255.0,487.15,488.63,486.01,487.61,35255.0
2025-01-13 15:00:00,487.31,488.15,486.0,487.26,99797.0,487.31,488.15,486.0,487.26,99797.0
2025-01-14 09:30:00,492.66,494.78,488.74,489.09,25902.0,492.66,494.78,488.74,489.09,25902.0
2025-01-14 10:00:00,488.91,493.86,488.9,489.53,23139.0,488.91,493.86,488.9,489.53,23139.0
2025-01-14 11:00:00,489.28,489.54,484.79,485.25,24071.0,489.28,489.54,484.79,485.25,24071.0
2025-01-14 12:00:00,485.0,488.67,484.66,488.24,28244.0,485.0,488.67,484.66,488.24,28244.0
2025-01-14 13:00:00,488.24,490.99,488.24,490.95,41709.0,488.24,490.99,488.24,490.95,41709.0
2025-01-14 14:00:00,490.55,492.89,488.98,489.13,28225.0,490.55,492.89,488.98,489.13,28225.0
2025-01-14 15:00:00,488.81,491.54,487.35,490.53,91951.0,488.81,491.54,487.35,490.53,91951.0
2025-01-15 09:30:00,501.46,507.7,501.28,506.16,68097.0,501.46,507.7,501.28,506.16,68097.0
2025-01-15 10:00:00,506.77,509.0,505.84,507.06,93867.0,506.77,509.0,505.84,507.06,93867.0
2025-01-15 11:00:00,507.06,508.7,504.3,504.49,58747.0,507.06,508.7,504.3,504.49,58747.0
2025-01-15 12:00:00,504.32,508.7,504.32,508.03,45295.0,504.32,508.7,504.32,508.03,45295.0
2025-01-15 13:00:00,508.14,509.48,508.0,508.73,48350.0,508.14,509.48,508.0,508.73,48350.0
2025-01-15 14:00:00,508.6,510.82,508.18,510.09,33537.0,508.6,510.82,508.18,510.09,33537.0
2025-01-15 15:00:00,510.09,510.95,506.3,507.49,115510.0,510.09,510.95,506.3,507.49,115510.0
2025-01-16 09:30:00,512.25,515.01,508.38,511.96,63906.0,512.25,515.01,508.38,511.96,63906.0
2025-01-16 10:00:00,511.98,521.0,511.9,519.98,133773.0,511.98,521.0,511.9,519.98,133773.0
2025-01-16 11:00:00,520.32,523.88,518.0,521.48,77235.0,520.32,523.88,518.0,521.48,77235.0
2025-01-16 12:00:00,521.32,522.79,519.49,520.75,52168.0,521.32,522.79,519.49,520.75,52168.0
2025-01-16 13:00:00,520.95,521.21,516.35,517.49,37368.0,520.95,521.21,516.35,517.49,37368.0
2025-01-16 14:00:00,517.23,519.5,516.94,519.18,23613.0,517.23,519.5,516.94,519.18,23613.0
2025-01-16 15:00:00,518.78,520.07,515.24,515.83,124052.0,518.78,520.07,515.24,515.83,124052.0
2025-01-17 09:30:00,528.08,529.91,524.07,524.74,173576.0,528.08,529.91,524.07,524.74,173576.0
2025-01-17 10:00:00,524.91,529.12,523.88,529.12,61864.0,524.91,529.12,523.88,529.12,61864.0
2025-01-17 11:00:00,528.94,529.95,527.17,527.75,48081.0,528.94,529.95,527.17,527.75,48081.0
2025-01-17 12:00:00,527.96,527.96,525.15,526.48,59201.0,527.96,527.96,525.15,526.48,59201.0
2025-01-17 13:00:00,526.48,528.64,526.43,527.71,29375.0,526.48,528.64,526.43,527.71,29375.0
2025-01-17 14:00:00,527.72,528.86,526.99,527.46,36510.0,527.72,528.86,526.99,527.46,36510.0
2025-01-17 15:00:00,527.31,527.96,525.53,526.75,146697.0,527.31,527.96,525.53,526.75,146697.0
2025-01-21 09:30:00,532.0,533.69,527.56,529.52,90643.0,532.0,533.69,527.56,529.52,90643.0
2025-01-21 10:00:00,530.05,531.0,527.07,528.48,111944.0,530.05,531.0,527.07,528.48,111944.0
2025-01-21 11:00:00,528.78,531.37,527.86,531.09,123882.0,528.78,531.37,527.86,531.09,123882.0
2025-01-21 12:00:00,531.04,535.0,531.04,534.85,75876.0,531.04,535.0,531.04,534.85,75876.0
2025-01-21 13:00:00,534.87,535.48,531.46,531.86,28271.0,534.87,535.48,531.46,531.86,28271.0
2025-01-21 14:00:00,531.83,532.8,530.76,532.23,32555.0,531.83,532.8,530.76,532.23,32555.0
2025-01-21 15:00:00,532.4,532.43,528.96,529.81,122687.0,532.4,532.43,528.96,529.81,122687.0
2025-01-22 09:30:00,531.21,543.12,531.21,542.86,87306.0,531.21,543.12,531.21,542.86,87306.0
2025-01-22 10:00:00,542.5,545.48,542.04,542.53,67820.0,542.5,545.48,542.04,542.53,67820.0
2025-01-22 11:00:00,542.98,547.41,542.28,546.11,68766.0,542.98,547.41,542.28,546.11,68766.0
2025-01-22 12:00:00,546.12,546.85,543.41,543.99,47789.0,546.12,546.85,543.41,543.99,47789.0
2025-01-22 13:00:00,543.59,543.72,540.94,541.28,54099.0,543.59,543.72,540.94,541.28,54099.0
2025-01-22 14:00:00,540.8,543.74,540.8,543.41,30666.0,540.8,543.74,540.8,543.41,30666.0
2025-01-22 15:00:00,543.41,545.3,542.58,545.01,98967.0,543.41,545.3,542.58,545.01,98967.0
2025-01-23 09:30:00,540.76,542.0,537.87,539.77,71738.0,540.76,542.0,537.87,539.77,71738.0
2025-01-23 10:00:00,539.92,551.25,539.4,550.01,163685.0,539.92,551.25,539.4,550.01,163685.0
2025-01-23 11:00:00,550.81,555.56,550.25,554.51,136751.0,550.81,555.56,550.25,554.51,136751.0
2025-01-23 12:00:00,555.0,556.31,552.58,553.8,60221.0,555.0,556.31,552.58,553.8,60221.0
2025-01-23 13:00:00,553.21,553.99,551.46,553.01,59627.0,553.21,553.99,551.46,553.01,59627.0
2025-01-23 14:00:00,553.01,553.33,550.0,551.28,71168.0,553.01,553.33,550.0,551.28,71168.0
2025-01-23 15:00:00,551.14,551.92,548.63,551.82,111578.0,551.14,551.92,548.63,551.82,111578.0
2025-01-24 09:30:00,552.89,553.27,544.99,547.43,33976.0,552.89,553.27,544.99,547.43,33976.0
2025-01-24 10:00:00,548.3,548.31,544.95,546.77,30933.0,548.3,548.31,544.95,546.77,30933.0
2025-01-24 11:00:00,547.19,549.99,546.18,548.45,18840.0,547.19,549.99,546.18,548.45,18840.0
2025-01-24 12:00:00,548.54,548.88,544.77,545.01,23427.0,548.54,548.88,544.77,545.01,23427.0
2025-01-24 13:00:00,545.52,546.12,543.14,543.18,59564.0,545.52,546.12,543.14,543.18,59564.0
2025-01-24 14:00:00,542.86,546.06,542.14,545.15,33628.0,542.86,546.06,542.14,545.15,33628.0
2025-01-24 15:00:00,545.07,546.61,544.16,546.5,114399.0,545.07,546.61,544.16,546.5,114399.0
2025-01-27 09:30:00,523.28,530.0,516.68,520.7,133673.0,523.28,530.0,516.68,520.7,133673.0
2025-01-27 10:00:00,520.35,521.51,514.64,515.0,117164.0,520.35,521.51,514.64,515.0,117164.0
2025-01-27 11:00:00,515.25,516.67,508.25,509.96,146485.0,515.25,516.67,508.25,509.96,146485.0
2025-01-27 12:00:00,508.78,511.63,505.19,505.65,131872.0,508.78,511.63,505.19,505.65,131872.0
2025-01-27 13:00:00,505.66,510.15,505.25,506.85,59251.0,505.66,510.15,505.25,506.85,59251.0
2025-01-27 14:00:00,506.69,509.35,502.19,503.12,98410.0,506.69,509.35,502.19,503.12,98410.0
2025-01-27 15:00:00,503.12,511.34,503.12,510.53,150941.0,503.12,511.34,503.12,510.53,150941.0
2025-01-28 09:30:00,510.72,512.96,504.0,512.89,94992.0,510.72,512.96,504.0,512.89,94992.0
2025-01-28 10:00:00,512.97,518.0,512.72,513.87,134591.0,512.97,518.0,512.72,513.87,134591.0
2025-01-28 11:00:00,513.87,514.35,509.47,511.32,107431.0,513.87,514.35,509.47,511.32,107431.0
2025-01-28 12:00:00,511.26,517.22,511.26,514.98,173224.0,511.26,517.22,511.26,514.98,173224.0
2025-01-28 13:00:00,515.39,517.78,515.39,516.69,102056.0,515.39,517.78,515.39,516.69,102056.0
2025-01-28 14:00:00,516.88,521.95,516.6,520.95,36094.0,516.88,521.95,516.6,520.95,36094.0
2025-01-28 15:00:00,521.0,527.84,520.45,526.09,183561.0,521.0,527.84,520.45,526.09,183561.0
2025-01-29 09:30:00,523.48,523.96,515.33,517.62,61386.0,523.48,523.96,515.33,517.62,61386.0
2025-01-29 10:00:00,518.58,520.93,512.98,517.18,70399.0,518.58,520.93,512.98,517.18,70399.0
2025-01-29 11:00:00,517.4,518.07,515.36,516.12,42207.0,517.4,518.07,515.36,516.12,42207.0
2025-01-29 12:00:00,516.53,517.92,516.17,517.01,36667.0,516.53,517.92,516.17,517.01,36667.0
2025-01-29 13:00:00,516.42,516.96,513.69,515.34,51190.0,516.42,516.96,513.69,515.34,51190.0
2025-01-29 14:00:00,513.21,515.63,511.21,513.86,34604.0,513.21,515.63,511.21,513.86,34604.0
2025-01-29 15:00:00,513.62,516.59,512.12,512.49,95437.0,513.62,516.59,512.12,512.49,95437.0
2025-01-30 09:30:00,515.9,522.74,515.74,521.16,38201.0,515.9,522.74,515.74,521.16,38201.0
2025-01-30 10:00:00,522.15,522.86,519.02,520.72,55891.0,522.15,522.86,519.02,520.72,55891.0
2025-01-30 11:00:00,520.64,527.08,519.7,526.01,27773.0,520.64,527.08,519.7,526.01,27773.0
2025-01-30 12:00:00,525.9,525.99,523.06,523.57,23508.0,525.9,525.99,523.06,523.57,23508.0
2025-01-30 13:00:00,523.57,526.5,523.19,526.02,20885.0,523.57,526.5,523.19,526.02,20885.0
2025-01-30 14:00:00,526.02,527.01,524.18,526.21,27721.0,526.02,527.01,524.18,526.21,27721.0
2025-01-30 15:00:00,526.1,528.16,523.09,526.26,72127.0,526.1,528.16,523.09,526.26,72127.0
2025-01-31 09:30:00,528.26,528.9,524.33,527.3,26271.0,528.26,528.9,524.33,527.3,26271.0
2025-01-31 10:00:00,527.3,533.98,526.85,532.4,60987.0,527.3,533.98,526.85,532.4,60987.0
2025-01-31 11:00:00,532.41,533.29,529.57,532.26,96252.0,532.41,533.29,529.57,532.26,96252.0
2025-01-31 12:00:00,532.26,533.39,530.33,532.76,26457.0,532.26,533.39,530.33,532.76,26457.0
2025-01-31 13:00:00,532.77,533.06,526.78,527.93,34002.0,532.77,533.06,526.78,527.93,34002.0
2025-01-31 14:00:00,527.84,528.44,523.53,526.33,52582.0,527.84,528.44,523.53,526.33,52582.0
2025-01-31 15:00:00,526.32,527.48,523.47,525.2,128096.0,526.32,527.48,523.47,525.2,128096.0
2025-02-03 09:30:00,511.52,516.4,510.0,512.73,65518.0,511.52,516.4,510.0,512.73,65518.0
2025-02-03 10:00:00,513.1,522.21,511.28,521.93,65617.0,513.1,522.21,511.28,521.93,65617.0
2025-02-03 11:00:00,520.24,522.79,517.83,521.66,46340.0,520.24,522.79,517.83,521.66,46340.0
2025-02-03 12:00:00,521.11,524.27,520.84,522.57,18383.0,521.11,524.27,520.84,522.57,18383.0
2025-02-03 13:00:00,521.81,524.74,521.49,524.43,11655.0,521.81,524.74,521.49,524.43,11655.0
2025-02-03 14:00:00,524.37,526.11,524.22,525.12,18784.0,524.37,526.11,524.22,525.12,18784.0
2025-02-03 15:00:00,525.1,525.46,520.25,520.32,47558.0,525.1,525.46,520.25,520.32,47558.0
2025-02-04 09:30:00,516.91,518.7,514.82,516.64,56680.0,516.91,518.7,514.82,516.64,56680.0
2025-02-04 10:00:00,516.68,519.55,515.34,518.19,89494.0,516.68,519.55,515.34,518.19,89494.0
2025-02-04 11:00:00,518.58,520.98,517.88,520.57,32883.0,518.58,520.98,517.88,520.57,32883.0
2025-02-04 12:00:00,520.18,521.28,519.05,521.25,33982.0,520.18,521.28,519.05,521.25,33982.0
2025-02-04 13:00:00,521.37,523.67,520.34,522.12,64052.0,521.37,523.67,520.34,522.12,64052.0
2025-02-04 14:00:00,521.47,524.22,521.4,523.33,36701.0,521.47,524.22,521.4,523.33,36701.0
2025-02-04 15:00:00,523.28,524.35,521.99,523.83,57242.0,523.28,524.35,521.99,523.83,57242.0
2025-02-05 09:30:00,524.57,524.57,515.79,517.0,34002.0,524.57,524.57,515.79,517.0,34002.0
2025-02-05 10:00:00,518.17,522.8,516.22,522.11,33167.0,518.17,522.8,516.22,522.11,33167.0
2025-02-05 11:00:00,522.2,528.99,521.74,528.79,19883.0,522.2,528.99,521.74,528.79,19883.0
2025-02-05 12:00:00,528.97,529.64,527.9,528.58,11768.0,528.97,529.64,527.9,528.58,11768.0
2025-02-05 13:00:00,528.69,528.7,525.85,527.33,8855.0,528.69,528.7,525.85,527.33,8855.0
2025-02-05 14:00:00,527.25,528.28,527.15,527.82,9612.0,527.25,528.28,527.15,527.82,9612.0
2025-02-05 15:00:00,527.85,529.49,526.45,528.8,44297.0,527.85,529.49,526.45,528.8,44297.0
2025-02-06 09:30:00,530.99,536.04,530.04,532.2,66347.0,530.99,536.04,530.04,532.2,66347.0
2025-02-06 10:00:00,532.19,534.63,528.88,532.2,32795.0,532.19,534.63,528.88,532.2,32795.0
2025-02-06 11:00:00,532.38,534.65,531.1,531.35,30705.0,532.38,534.65,531.1,531.35,30705.0
2025-02-06 12:00:00,530.96,533.44,530.92,532.45,13212.0,530.96,533.44,530.92,532.45,13212.0
2025-02-06 13:00:00,532.89,532.92,530.41,531.43,19870.0,532.89,532.92,530.41,531.43,19870.0
2025-02-06 14:00:00,531.42,532.08,529.44,529.97,27814.0,531.42,532.08,529.44,529.97,27814.0
2025-02-06 15:00:00,529.64,534.63,529.26,533.11,66776.0,529.64,534.63,529.26,533.11,66776.0
2025-02-07 09:30:00,536.0,545.65,536.0,539.38,37685.0,536.0,545.65,536.0,539.38,37685.0
2025-02-07 10:00:00,539.17,539.17,526.06,527.61,32853.0,539.17,539.17,526.06,527.61,32853.0
2025-02-07 11:00:00,527.66,528.29,522.6,522.89,36247.0,527.66,528.29,522.6,522.89,36247.0
2025-02-07 12:00:00,522.35,525.54,522.0,524.43,18530.0,522.35,525.54,522.0,524.43,18530.0
2025-02-07 13:00:00,524.57,526.93,524.22,526.18,24175.0,524.57,526.93,524.22,526.18,24175.0
2025-02-07 14:00:00,525.74,525.75,522.27,525.26,20932.0,525.74,525.75,522.27,525.26,20932.0
2025-02-07 15:00:00,525.29,527.03,524.53,525.81,56852.0,525.29,527.03,524.53,525.81,56852.0
2025-02-10 09:30:00,527.85,536.21,526.26,533.86,41173.0,527.85,536.21,526.26,533.86,41173.0
2025-02-10 10:00:00,534.15,535.99,529.5,529.92,45559.0,534.15,535.99,529.5,529.92,45559.0
2025-02-10 11:00:00,529.97,531.74,528.6,531.6,38756.0,529.97,531.74,528.6,531.6,38756.0
2025-02-10 12:00:00,531.7,531.7,528.44,529.68,16185.0,531.7,531.7,528.44,529.68,16185.0
2025-02-10 13:00:00,529.33,531.91,529.31,531.07,19005.0,529.33,531.91,529.31,531.07,19005.0
2025-02-10 14:00:00,530.76,531.19,528.3,528.93,23534.0,530.76,531.19,528.3,528.93,23534.0
2025-02-10 15:00:00,529.19,532.25,529.03,531.29,82117.0,529.19,532.25,529.03,531.29,82117.0
2025-02-11 09:30:00,526.81,529.39,526.53,528.0,14398.0,526.81,529.39,526.53,528.0,14398.0
2025-02-11 10:00:00,527.97,530.03,526.36,529.15,22748.0,527.97,530.03,526.36,529.15,22748.0
2025-02-11 11:00:00,529.46,529.81,526.3,526.38,13463.0,529.46,529.81,526.3,526.38,13463.0
2025-02-11 12:00:00,525.85,527.62,524.58,526.24,7438.0,525.85,527.62,524.58,526.24,7438.0
2025-02-11 13:00:00,526.42,527.4,525.75,526.97,7069.0,526.42,527.4,525.75,526.97,7069.0
2025-02-11 14:00:00,527.18,528.81,526.4,528.2,6193.0,527.18,528.81,526.4,528.2,6193.0
2025-02-11 15:00:00,528.03,529.51,527.6,529.21,32081.0,528.03,529.51,527.6,529.21,32081.0
2025-02-12 09:30:00,513.58,517.72,512.0,513.18,74431.0,513.58,517.72,512.0,513.18,74431.0
2025-02-12 10:00:00,513.11,514.0,508.5,510.65,69782.0,513.11,514.0,508.5,510.65,69782.0
2025-02-12 11:00:00,510.7,511.89,507.95,511.86,27175.0,510.7,511.89,507.95,511.86,27175.0
2025-02-12 12:00:00,511.88,513.83,511.49,513.59,29423.0,511.88,513.83,511.49,513.59,29423.0
2025-02-12 13:00:00,513.39,514.66,512.44,512.71,27311.0,513.39,514.66,512.44,512.71,27311.0
2025-02-12 14:00:00,512.91,514.59,511.39,514.49,27604.0,512.91,514.59,511.39,514.49,27604.0
2025-02-12 15:00:00,514.55,514.66,509.67,509.79,104035.0,514.55,514.66,509.67,509.79,104035.0
2025-02-13 09:30:00,509.71,512.43,508.31,511.32,83887.0,509.71,512.43,508.31,511.32,83887.0
2025-02-13 10:00:00,511.32,516.43,510.67,515.02,50644.0,511.32,516.43,510.67,515.02,50644.0
2025-02-13 11:00:00,515.02,518.95,514.79,517.68,52518.0,515.02,518.95,514.79,517.68,52518.0
2025-02-13 12:00:00,517.48,522.09,517.05,521.25,39318.0,517.48,522.09,517.05,521.25,39318.0
2025-02-13 13:00:00,521.03,523.31,520.78,522.02,38516.0,521.03,523.31,520.78,522.02,38516.0
2025-02-13 14:00:00,522.06,525.9,521.48,524.95,38620.0,522.06,525.9,521.48,524.95,38620.0
2025-02-13 15:00:00,524.93,529.37,524.68,528.44,102759.0,524.93,529.37,524.68,528.44,102759.0
2025-02-14 09:30:00,527.36,527.66,522.02,524.2,43042.0,527.36,527.66,522.02,524.2,43042.0
2025-02-14 10:00:00,524.2,524.9,521.6,523.54,66541.0,524.2,524.9,521.6,523.54,66541.0
2025-02-14 11:00:00,523.94,523.94,519.41,521.95,62990.0,523.94,523.94,519.41,521.95,62990.0
2025-02-14 12:00:00,521.64,524.58,520.4,524.13,43198.0,521.64,524.58,520.4,524.13,43198.0
2025-02-14 13:00:00,524.18,526.32,523.24,525.49,31219.0,524.18,526.32,523.24,525.49,31219.0
2025-02-14 14:00:00,525.27,525.59,522.8,523.26,43234.0,525.27,525.59,522.8,523.26,43234.0
2025-02-14 15:00:00,523.2,525.42,522.35,522.35,134859.0,523.2,525.42,522.35,522.35,134859.0
2025-02-18 09:30:00,527.98,527.98,516.06,517.95,74775.0,527.98,527.98,516.06,517.95,74775.0
2025-02-18 10:00:00,518.43,522.58,517.72,520.68,70902.0,518.43,522.58,517.72,520.68,70902.0
2025-02-18 11:00:00,520.95,523.69,519.05,522.44,46944.0,520.95,523.69,519.05,522.44,46944.0
2025-02-18 12:00:00,522.52,525.91,522.49,525.27,27253.0,522.52,525.91,522.49,525.27,27253.0
2025-02-18 13:00:00,525.1,528.0,524.7,526.87,21185.0,525.1,528.0,524.7,526.87,21185.0
2025-02-18 14:00:00,527.18,527.27,523.69,523.88,34526.0,527.18,527.27,523.69,523.88,34526.0
2025-02-18 15:00:00,523.86,525.61,523.02,524.85,93422.0,523.86,525.61,523.02,524.85,93422.0
2025-02-19 09:30:00,521.25,521.27,497.17,500.99,127366.0,521.25,521.27,497.17,500.99,127366.0
2025-02-19 10:00:00,501.43,508.55,492.59,492.59,91733.0,501.43,508.55,492.59,492.59,91733.0
2025-02-19 11:00:00,492.97,494.3,486.57,491.84,197067.0,492.97,494.3,486.57,491.84,197067.0
2025-02-19 12:00:00,491.84,498.92,491.77,497.81,65933.0,491.84,498.92,491.77,497.81,65933.0
2025-02-19 13:00:00,497.84,498.26,496.33,496.35,86471.0,497.84,498.26,496.33,496.35,86471.0
2025-02-19 14:00:00,496.49,502.47,496.21,500.13,228335.0,496.49,502.47,496.21,500.13,228335.0
2025-02-19 15:00:00,500.14,503.64,499.44,501.07,340751.0,500.14,503.64,499.44,501.07,340751.0
2025-02-20 09:30:00,502.41,505.17,498.21,498.22,80363.0,502.41,505.17,498.21,498.22,80363.0
2025-02-20 10:00:00,498.21,500.81,495.01,495.59,59094.0,498.21,500.81,495.01,495.59,59094.0
2025-02-20 11:00:00,496.11,498.86,496.1,497.56,56611.0,496.11,498.86,496.1,497.56,56611.0
2025-02-20 12:00:00,497.53,499.31,497.0,497.0,33312.0,497.53,499.31,497.0,497.0,33312.0
2025-02-20 13:00:00,497.4,497.76,493.75,495.09,38301.0,497.4,497.76,493.75,495.09,38301.0
2025-02-20 14:00:00,495.1,497.08,494.43,496.06,75754.0,495.1,497.08,494.43,496.06,75754.0
2025-02-20 15:00:00,495.89,496.44,493.48,494.11,130253.0,495.89,496.44,493.48,494.11,130253.0
2025-02-21 09:30:00,493.74,493.74,487.42,489.3,92536.0,493.74,493.74,487.42,489.3,92536.0
2025-02-21 10:00:00,487.08,489.3,481.66,482.25,94061.0,487.08,489.3,481.66,482.25,94061.0
2025-02-21 11:00:00,482.87,487.18,481.24,486.9,73242.0,482.87,487.18,481.24,486.9,73242.0
2025-02-21 12:00:00,486.79,489.63,481.89,481.89,68950.0,486.79,489.63,481.89,481.89,68950.0
2025-02-21 13:00:00,481.69,482.25,477.07,477.07,53464.0,481.69,482.25,477.07,477.07,53464.0
2025-02-21 14:00:00,477.22,477.78,473.15,473.85,78899.0,477.22,477.78,473.15,473.85,78899.0
2025-02-21 15:00:00,473.99,476.32,472.74,474.99,123192.0,473.99,476.32,472.74,474.99,123192.0
2025-02-24 09:30:00,479.28,481.13,471.48,471.48,41940.0,479.28,481.13,471.48,471.48,41940.0
2025-02-24 10:00:00,471.1,472.67,465.0,470.64,71193.0,471.1,472.67,465.0,470.64,71193.0
2025-02-24 11:00:00,470.59,475.77,470.2,474.71,26608.0,470.59,475.77,470.2,474.71,26608.0
2025-02-24 12:00:00,474.52,478.06,474.11,476.11,31518.0,474.52,478.06,474.11,476.11,31518.0
2025-02-24 13:00:00,476.0,477.68,475.01,475.28,30915.0,476.0,477.68,475.01,475.28,30915.0
2025-02-24 14:00:00,475.38,476.08,473.75,474.0,35389.0,475.38,476.08,473.75,474.0,35389.0
2025-02-24 15:00:00,474.21,475.23,470.06,470.07,93826.0,474.21,475.23,470.06,470.07,93826.0
2025-02-25 09:30:00,467.64,469.27,463.39,464.21,64819.0,467.64,469.27,463.39,464.21,64819.0
2025-02-25 10:00:00,464.39,466.2,457.0,462.37,106057.0,464.39,466.2,457.0,462.37,106057.0
2025-02-25 11:00:00,461.9,463.9,459.81,463.69,155961.0,461.9,463.9,459.81,463.69,155961.0
2025-02-25 12:00:00,463.38,463.51,460.58,462.07,72805.0,463.38,463.51,460.58,462.07,72805.0
2025-02-25 13:00:00,462.24,464.59,461.62,462.54,94633.0,462.24,464.59,461.62,462.54,94633.0
2025-02-25 14:00:00,462.33,463.97,460.8,462.7,113995.0,462.33,463.97,460.8,462.7,113995.0
2025-02-25 15:00:00,463.0,463.95,457.0,458.06,249758.0,463.0,463.95,457.0,458.06,249758.0
2025-02-26 09:30:00,465.0,471.49,462.24,470.81,86286.0,465.0,471.49,462.24,470.81,86286.0
2025-02-26 10:00:00,470.81,474.11,469.81,473.3,102600.0,470.81,474.11,469.81,473.3,102600.0
2025-02-26 11:00:00,473.38,476.71,473.06,474.56,97825.0,473.38,476.71,473.06,474.56,97825.0
2025-02-26 12:00:00,474.5,475.41,471.1,471.64,51940.0,474.5,475.41,471.1,471.64,51940.0
2025-02-26 13:00:00,471.79,471.9,467.66,468.53,56068.0,471.79,471.9,467.66,468.53,56068.0
2025-02-26 14:00:00,468.02,470.32,467.01,467.61,64506.0,468.02,470.32,467.01,467.61,64506.0
2025-02-26 15:00:00,467.7,471.41,467.47,471.15,177451.0,467.7,471.41,467.47,471.15,177451.0
2025-02-27 09:30:00,481.5,488.0,463.52,464.25,199863.0,481.5,488.0,463.52,464.25,199863.0
2025-02-27 10:00:00,464.8,474.4,460.23,466.89,143700.0,464.8,474.4,460.23,466.89,143700.0
2025-02-27 11:00:00,466.37,467.86,463.76,464.02,49803.0,466.37,467.86,463.76,464.02,49803.0
2025-02-27 12:00:00,463.96,466.08,462.55,464.73,44909.0,463.96,466.08,462.55,464.73,44909.0
2025-02-27 13:00:00,464.93,467.13,463.72,464.5,55635.0,464.93,467.13,463.72,464.5,55635.0
2025-02-27 14:00:00,464.5,464.5,455.97,457.19,102925.0,464.5,464.5,455.97,457.19,102925.0
2025-02-27 15:00:00,456.96,458.01,454.05,454.93,229892.0,456.96,458.01,454.05,454.93,229892.0
2025-02-28 09:30:00,461.01,463.48,454.55,458.28,78868.0,461.01,463.48,454.55,458.28,78868.0
2025-02-28 10:00:00,458.66,462.57,456.88,458.56,86529.0,458.66,462.57,456.88,458.56,86529.0
2025-02-28 11:00:00,458.0,459.18,454.31,456.12,60439.0,458.0,459.18,454.31,456.12,60439.0
2025-02-28 12:00:00,456.12,457.6,451.34,451.62,64556.0,456.12,457.6,451.34,451.62,64556.0
2025-02-28 13:00:00,451.65,452.28,449.15,449.15,69605.0,451.65,452.28,449.15,449.15,69605.0
2025-02-28 14:00:00,449.05,452.39,448.11,452.04,54041.0,449.05,452.39,448.11,452.04,54041.0
2025-02-28 15:00:00,452.04,457.92,450.13,457.11,207917.0,452.04,457.92,450.13,457.11,207917.0
2025-03-03 09:30:00,463.57,466.87,461.37,462.64,144519.0,463.57,466.87,461.37,462.64,144519.0
2025-03-03 10:00:00,462.64,467.74,459.93,462.17,291826.0,462.64,467.74,459.93,462.17,291826.0
2025-03-03 11:00:00,463.14,464.46,460.2,463.26,162758.0,463.14,464.46,460.2,463.26,162758.0
2025-03-03 12:00:00,463.2,464.15,455.99,457.06,61033.0,463.2,464.15,455.99,457.06,61033.0
2025-03-03 13:00:00,456.89,457.23,449.44,452.84,78659.0,456.89,457.23,449.44,452.84,78659.0
2025-03-03 14:00:00,452.42,453.56,447.78,448.18,79688.0,452.42,453.56,447.78,448.18,79688.0
2025-03-03 15:00:00,448.11,448.11,442.29,443.27,247732.0,448.11,448.11,442.29,443.27,247732.0
2025-03-04 09:30:00,440.37,444.71,436.66,437.31,105577.0,440.37,444.71,436.66,437.31,105577.0
2025-03-04 10:00:00,437.01,437.95,429.77,436.05,152593.0,437.01,437.95,429.77,436.05,152593.0
2025-03-04 11:00:00,436.22,441.62,432.51,439.96,58940.0,436.22,441.62,432.51,439.96,58940.0
2025-03-04 12:00:00,440.56,446.2,438.86,441.8,99946.0,440.56,446.2,438.86,441.8,99946.0
2025-03-04 13:00:00,441.79,446.97,441.42,446.27,64957.0,441.79,446.97,441.42,446.27,64957.0
2025-03-04 14:00:00,446.56,449.47,446.09,448.28,66881.0,446.56,449.47,446.09,448.28,66881.0
2025-03-04 15:00:00,448.14,451.97,442.23,444.98,185617.0,448.14,451.97,442.23,444.98,185617.0
2025-03-05 09:30:00,437.32,441.94,433.91,438.76,121891.0,437.32,441.94,433.91,438.76,121891.0
2025-03-05 10:00:00,438.87,444.05,438.0,442.84,103569.0,438.87,444.05,438.0,442.84,103569.0
2025-03-05 11:00:00,442.5,442.5,437.3,440.87,63936.0,442.5,442.5,437.3,440.87,63936.0
2025-03-05 12:00:00,440.87,444.93,439.89,444.81,66475.0,440.87,444.93,439.89,444.81,66475.0
2025-03-05 13:00:00,444.82,445.26,441.2,445.05,46810.0,444.82,445.26,441.2,445.05,46810.0
2025-03-05 14:00:00,445.01,450.44,444.53,449.56,74637.0,445.01,450.44,444.53,449.56,74637.0
2025-03-05 15:00:00,449.56,451.29,447.28,448.18,150442.0,449.56,451.29,447.28,448.18,150442.0
2025-03-06 09:30:00,440.11,445.48,435.84,441.77,77078.0,440.11,445.48,435.84,441.77,77078.0
2025-03-06 10:00:00,441.76,450.36,441.41,447.75,151101.0,441.76,450.36,441.41,447.75,151101.0
2025-03-06 11:00:00,448.38,449.67,444.29,445.4,185557.0,448.38,449.67,444.29,445.4,185557.0
2025-03-06 12:00:00,445.18,446.03,441.3,443.42,107318.0,445.18,446.03,441.3,443.42,107318.0
2025-03-06 13:00:00,443.13,446.08,441.17,443.41,41922.0,443.13,446.08,441.17,443.41,41922.0
2025-03-06 14:00:00,443.21,447.79,440.6,443.56,61404.0,443.21,447.79,440.6,443.56,61404.0
2025-03-06 15:00:00,443.25,446.51,442.06,445.8,240098.0,443.25,446.51,442.06,445.8,240098.0
2025-03-07 09:30:00,443.26,450.36,442.26,446.56,100057.0,443.26,450.36,442.26,446.56,100057.0
2025-03-07 10:00:00,446.29,448.76,440.81,446.23,84280.0,446.29,448.76,440.81,446.23,84280.0
2025-03-07 11:00:00,445.25,446.0,435.99,436.97,82095.0,445.25,446.0,435.99,436.97,82095.0
2025-03-07 12:00:00,436.47,445.4,433.5,441.42,61261.0,436.47,445.4,433.5,441.42,61261.0
2025-03-07 13:00:00,441.64,447.12,441.18,446.0,49311.0,441.64,447.12,441.18,446.0,49311.0
2025-03-07 14:00:00,446.46,449.86,445.15,447.51,47349.0,446.46,449.86,445.15,447.51,47349.0
2025-03-07 15:00:00,447.52,452.55,446.09,450.88,100030.0,447.52,452.55,446.09,450.88,100030.0
2025-03-10 09:30:00,438.19,439.57,433.51,435.79,75487.0,438.19,439.57,433.51,435.79,75487.0
2025-03-10 10:00:00,435.0,437.65,433.72,437.12,325862.0,435.0,437.65,433.72,437.12,325862.0
2025-03-10 11:00:00,436.8,441.58,436.55,437.42,100227.0,436.8,441.58,436.55,437.42,100227.0
2025-03-10 12:00:00,437.42,439.44,434.5,435.21,89168.0,437.42,439.44,434.5,435.21,89168.0
2025-03-10 13:00:00,435.23,436.06,432.21,432.51,85951.0,435.23,436.06,432.21,432.51,85951.0
2025-03-10 14:00:00,432.28,433.46,429.23,429.28,76226.0,432.28,433.46,429.23,429.28,76226.0
2025-03-10 15:00:00,429.32,433.98,427.3,429.85,157133.0,429.32,433.98,427.3,429.85,157133.0
2025-03-11 09:30:00,431.03,433.05,428.0,430.97,97149.0,431.03,433.05,428.0,430.97,97149.0
2025-03-11 10:00:00,431.29,434.19,427.73,430.16,114287.0,431.29,434.19,427.73,430.16,114287.0
2025-03-11 11:00:00,429.54,436.12,429.0,433.99,47542.0,429.54,436.12,429.0,433.99,47542.0
2025-03-11 12:00:00,433.99,435.61,432.65,433.02,42099.0,433.99,435.61,432.65,433.02,42099.0
2025-03-11 13:00:00,432.83,434.0,430.26,432.8,47298.0,432.83,434.0,430.26,432.8,47298.0
2025-03-11 14:00:00,433.74,440.52,433.74,439.63,141208.0,433.74,440.52,433.74,439.63,141208.0
2025-03-11 15:00:00,439.65,440.25,430.68,430.68,165090.0,439.65,440.25,430.68,430.68,165090.0
2025-03-12 09:30:00,442.23,449.6,440.75,445.78,141269.0,442.23,449.6,440.75,445.78,141269.0
2025-03-12 10:00:00,445.53,449.74,442.07,443.7,147372.0,445.53,449.74,442.07,443.7,147372.0
2025-03-12 11:00:00,443.36,444.3,440.83,442.43,206483.0,443.36,444.3,440.83,442.43,206483.0
2025-03-12 12:00:00,442.02,442.52,434.37,435.5,214828.0,442.02,442.52,434.37,435.5,214828.0
2025-03-12 13:00:00,435.69,438.61,432.72,433.1,80394.0,435.69,438.61,432.72,433.1,80394.0
2025-03-12 14:00:00,433.1,435.98,432.69,435.47,103834.0,433.1,435.98,432.69,435.47,103834.0
2025-03-12 15:00:00,435.26,436.25,431.85,432.42,125535.0,435.26,436.25,431.85,432.42,125535.0
2025-03-13 09:30:00,431.63,439.44,431.03,436.09,93076.0,431.63,439.44,431.03,436.09,93076.0
2025-03-13 10:00:00,435.18,439.33,433.14,435.79,139080.0,435.18,439.33,433.14,435.79,139080.0
2025-03-13 11:00:00,436.1,437.32,429.21,429.42,101922.0,436.1,437.32,429.21,429.42,101922.0
2025-03-13 12:00:00,429.5,432.81,428.38,429.3,72952.0,429.5,432.81,428.38,429.3,72952.0
2025-03-13 13:00:00,429.84,431.13,425.73,426.01,72639.0,429.84,431.13,425.73,426.01,72639.0
2025-03-13 14:00:00,426.47,431.68,426.47,431.44,41429.0,426.47,431.68,426.47,431.44,41429.0
2025-03-13 15:00:00,431.49,432.19,426.97,428.58,188703.0,431.49,432.19,426.97,428.58,188703.0
2025-03-14 09:30:00,433.05,439.41,433.05,436.81,89101.0,433.05,439.41,433.05,436.81,89101.0
2025-03-14 10:00:00,436.54,443.53,434.0,442.06,85029.0,436.54,443.53,434.0,442.06,85029.0
2025-03-14 11:00:00,442.86,447.98,442.85,446.18,59333.0,442.86,447.98,442.85,446.18,59333.0
2025-03-14 12:00:00,446.2,446.47,442.76,445.23,66943.0,446.2,446.47,442.76,445.23,66943.0
2025-03-14 13:00:00,444.8,445.88,443.95,444.43,47350.0,444.8,445.88,443.95,444.43,47350.0
2025-03-14 14:00:00,444.48,446.63,444.05,445.08,44782.0,444.48,446.63,444.05,445.08,44782.0
2025-03-14 15:00:00,445.08,447.37,444.6,446.26,112974.0,445.08,447.37,444.6,446.26,112974.0
2025-03-17 09:30:00,445.0,458.23,440.0,456.76,70716.0,445.0,458.23,440.0,456.76,70716.0
2025-03-17 10:00:00,457.02,459.0,453.12,456.46,133598.0,457.02,459.0,453.12,456.46,133598.0
2025-03-17 11:00:00,457.05,457.98,454.74,455.89,53325.0,457.05,457.98,454.74,455.89,53325.0
2025-03-17 12:00:00,455.88,458.09,454.0,455.56,89000.0,455.88,458.09,454.0,455.56,89000.0
2025-03-17 13:00:00,455.56,458.96,454.33,457.72,78920.0,455.56,458.96,454.33,457.72,78920.0
2025-03-17 14:00:00,457.65,460.81,456.41,459.27,85702.0,457.65,460.81,456.41,459.27,85702.0
2025-03-17 15:00:00,458.93,459.14,453.3,453.51,154449.0,458.93,459.14,453.3,453.51,154449.0
2025-03-18 09:30:00,448.81,454.59,448.81,449.55,43789.0,448.81,454.59,448.81,449.55,43789.0
2025-03-18 10:00:00,448.65,451.3,447.63,447.81,52302.0,448.65,451.3,447.63,447.81,52302.0
2025-03-18 11:00:00,448.02,448.02,445.02,446.48,45226.0,448.02,448.02,445.02,446.48,45226.0
2025-03-18 12:00:00,446.4,450.33,446.19,448.92,33279.0,446.4,450.33,446.19,448.92,33279.0
2025-03-18 13:00:00,448.61,451.88,447.68,450.47,65915.0,448.61,451.88,447.68,450.47,65915.0
2025-03-18 14:00:00,450.47,451.23,449.39,450.62,54759.0,450.47,451.23,449.39,450.62,54759.0
2025-03-18 15:00:00,450.62,450.7,447.73,448.07,100830.0,450.62,450.7,447.73,448.07,100830.0
2025-03-19 09:30:00,447.48,448.09,440.82,446.34,31744.0,447.48,448.09,440.82,446.34,31744.0
2025-03-19 10:00:00,446.34,450.0,446.34,448.15,68429.0,446.34,450.0,446.34,448.15,68429.0
2025-03-19 11:00:00,447.75,451.37,447.35,451.02,81050.0,447.75,451.37,447.35,451.02,81050.0
2025-03-19 12:00:00,450.84,450.84,448.63,448.85,57833.0,450.84,450.84,448.63,448.85,57833.0
2025-03-19 13:00:00,449.33,449.34,445.18,446.26,36942.0,449.33,449.34,445.18,446.26,36942.0
2025-03-19 14:00:00,446.11,452.38,444.99,452.03,73084.0,446.11,452.38,444.99,452.03,73084.0
2025-03-19 15:00:00,452.32,455.49,449.43,450.26,76566.0,452.32,455.49,449.43,450.26,76566.0
2025-03-20 09:30:00,446.89,449.52,443.19,449.0,33156.0,446.89,449.52,443.19,449.0,33156.0
2025-03-20 10:00:00,448.84,453.94,448.84,450.6,106351.0,448.84,453.94,448.84,450.6,106351.0
2025-03-20 11:00:00,450.6,453.77,449.72,452.02,28935.0,450.6,453.77,449.72,452.02,28935.0
2025-03-20 12:00:00,451.7,452.46,448.46,450.8,46282.0,451.7,452.46,448.46,450.8,46282.0
2025-03-20 13:00:00,450.8,452.61,449.28,450.69,54729.0,450.8,452.61,449.28,450.69,54729.0
2025-03-20 14:00:00,450.28,451.7,448.04,449.57,19547.0,450.28,451.7,448.04,449.57,19547.0
2025-03-20 15:00:00,449.65,452.95,449.12,450.11,45545.0,449.65,452.95,449.12,450.11,45545.0
2025-03-21 09:30:00,441.2,446.88,438.12,445.97,188300.0,441.2,446.88,438.12,445.97,188300.0
2025-03-21 10:00:00,445.54,447.24,443.88,446.56,58108.0,445.54,447.24,443.88,446.56,58108.0
2025-03-21 11:00:00,446.56,446.8,444.22,446.0,96733.0,446.56,446.8,444.22,446.0,96733.0
2025-03-21 12:00:00,445.83,451.51,445.06,451.16,91753.0,445.83,451.51,445.06,451.16,91753.0
2025-03-21 13:00:00,450.86,452.21,449.46,450.94,110800.0,450.86,452.21,449.46,450.94,110800.0
2025-03-21 14:00:00,450.77,453.69,450.66,452.25,155396.0,450.77,453.69,450.66,452.25,155396.0
2025-03-21 15:00:00,452.08,454.61,446.61,448.69,492788.0,452.08,454.61,446.61,448.69,492788.0
2025-03-24 09:30:00,456.82,460.5,455.54,457.8,39071.0,456.82,460.5,455.54,457.8,39071.0
2025-03-24 10:00:00,458.22,463.93,457.33,462.55,57687.0,458.22,463.93,457.33,462.55,57687.0
2025-03-24 11:00:00,462.94,464.22,461.32,461.43,36286.0,462.94,464.22,461.32,461.43,36286.0
2025-03-24 12:00:00,461.54,462.47,459.38,459.68,50883.0,461.54,462.47,459.38,459.68,50883.0
2025-03-24 13:00:00,459.8,460.26,456.99,457.44,26898.0,459.8,460.26,456.99,457.44,26898.0
2025-03-24 14:00:00,457.48,459.12,456.7,459.12,21397.0,457.48,459.12,456.7,459.12,21397.0
2025-03-24 15:00:00,459.11,460.14,456.19,457.77,103054.0,459.11,460.14,456.19,457.77,103054.0
2025-03-25 09:30:00,457.43,458.22,453.71,455.82,21822.0,457.43,458.22,453.71,455.82,21822.0
2025-03-25 10:00:00,456.41,457.22,454.17,456.09,45942.0,456.41,457.22,454.17,456.09,45942.0
2025-03-25 11:00:00,456.08,457.82,454.76,455.33,38157.0,456.08,457.82,454.76,455.33,38157.0
2025-03-25 12:00:00,455.66,458.47,455.27,457.65,24999.0,455.66,458.47,455.27,457.65,24999.0
2025-03-25 13:00:00,457.65,458.65,455.7,456.94,18635.0,457.65,458.65,455.7,456.94,18635.0
2025-03-25 14:00:00,456.76,457.37,455.34,456.46,24612.0,456.76,457.37,455.34,456.46,24612.0
2025-03-25 15:00:00,456.14,458.19,455.56,456.95,105042.0,456.14,458.19,455.56,456.95,105042.0
2025-03-26 09:30:00,454.35,460.44,454.35,455.06,56095.0,454.35,460.44,454.35,455.06,56095.0
2025-03-26 10:00:00,455.0,456.64,448.15,450.27,30944.0,455.0,456.64,448.15,450.27,30944.0
2025-03-26 11:00:00,449.78,451.68,449.52,450.25,48471.0,449.78,451.68,449.52,450.25,48471.0
2025-03-26 12:00:00,450.01,451.45,449.29,449.6,29017.0,450.01,451.45,449.29,449.6,29017.0
2025-03-26 13:00:00,449.26,450.12,447.46,447.77,40096.0,449.26,450.12,447.46,447.77,40096.0
2025-03-26 14:00:00,448.02,450.52,447.71,447.74,22197.0,448.02,450.52,447.71,447.74,22197.0
2025-03-26 15:00:00,447.74,450.2,447.11,449.66,48532.0,447.74,450.2,447.11,449.66,48532.0
2025-03-27 09:30:00,445.48,446.55,440.43,446.33,34181.0,445.48,446.55,440.43,446.33,34181.0
2025-03-27 10:00:00,445.69,449.93,444.83,448.68,38045.0,445.69,449.93,444.83,448.68,38045.0
2025-03-27 11:00:00,449.18,449.5,445.46,446.84,17873.0,449.18,449.5,445.46,446.84,17873.0
2025-03-27 12:00:00,446.64,449.18,444.97,444.97,23985.0,446.64,449.18,444.97,444.97,23985.0
2025-03-27 13:00:00,445.14,447.44,444.65,446.6,24520.0,445.14,447.44,444.65,446.6,24520.0
2025-03-27 14:00:00,446.46,449.53,446.29,447.66,33401.0,446.46,449.53,446.29,447.66,33401.0
2025-03-27 15:00:00,447.96,450.58,445.96,446.4,62730.0,447.96,450.58,445.96,446.4,62730.0
2025-03-28 09:30:00,446.47,448.05,442.58,445.97,43567.0,446.47,448.05,442.58,445.97,43567.0
2025-03-28 10:00:00,445.34,446.55,438.41,438.85,28095.0,445.34,446.55,438.41,438.85,28095.0
2025-03-28 11:00:00,439.06,440.87,437.35,439.73,56226.0,439.06,440.87,437.35,439.73,56226.0
2025-03-28 12:00:00,439.71,440.9,438.18,440.0,60792.0,439.71,440.9,438.18,440.0,60792.0
2025-03-28 13:00:00,439.72,440.0,437.22,439.14,68962.0,439.72,440.0,437.22,439.14,68962.0
2025-03-28 14:00:00,439.38,439.41,437.59,439.41,28092.0,439.38,439.41,437.59,439.41,28092.0
2025-03-28 15:00:00,439.4,440.45,437.06,437.96,69773.0,439.4,440.45,437.06,437.96,69773.0
2025-03-31 09:30:00,429.02,431.56,423.08,427.61,50736.0,429.02,431.56,423.08,427.61,50736.0
2025-03-31 10:00:00,427.71,429.16,424.64,427.42,48381.0,427.71,429.16,424.64,427.42,48381.0
2025-03-31 11:00:00,427.41,429.56,425.34,427.78,25942.0,427.41,429.56,425.34,427.78,25942.0
2025-03-31 12:00:00,427.85,428.01,424.82,425.26,52796.0,427.85,428.01,424.82,425.26,52796.0
2025-03-31 13:00:00,424.65,428.36,424.65,425.49,71467.0,424.65,428.36,424.65,425.49,71467.0
2025-03-31 14:00:00,425.49,430.43,425.49,428.57,82002.0,425.49,430.43,425.49,428.57,82002.0
2025-03-31 15:00:00,428.92,431.69,427.86,428.65,203099.0,428.92,431.69,427.86,428.65,203099.0
2025-04-01 09:30:00,430.11,430.94,424.77,425.22,68446.0,430.11,430.94,424.77,425.22,68446.0
2025-04-01 10:00:00,425.18,430.27,423.17,430.04,79377.0,425.18,430.27,423.17,430.04,79377.0
2025-04-01 11:00:00,430.05,434.28,429.99,433.51,27710.0,430.05,434.28,429.99,433.51,27710.0
2025-04-01 12:00:00,434.0,434.06,430.27,431.81,46009.0,434.0,434.06,430.27,431.81,46009.0
2025-04-01 13:00:00,432.12,433.4,431.48,431.6,36939.0,432.12,433.4,431.48,431.6,36939.0
2025-04-01 14:00:00,431.22,432.79,428.58,432.79,53119.0,431.22,432.79,428.58,432.79,53119.0
2025-04-01 15:00:00,432.41,436.72,431.45,435.86,98637.0,432.41,436.72,431.45,435.86,98637.0
2025-04-02 09:30:00,426.16,433.11,425.0,430.82,66884.0,426.16,433.11,425.0,430.82,66884.0
2025-04-02 10:00:00,430.61,434.39,428.84,434.06,57590.0,430.61,434.39,428.84,434.06,57590.0
2025-04-02 11:00:00,433.7,437.39,432.8,435.75,79051.0,433.7,437.39,432.8,435.75,79051.0
2025-04-02 12:00:00,436.79,439.86,435.85,439.31,55163.0,436.79,439.86,435.85,439.31,55163.0
2025-04-02 13:00:00,440.19,443.62,436.99,438.29,33688.0,440.19,443.62,436.99,438.29,33688.0
2025-04-02 14:00:00,438.09,439.01,434.63,435.21,68289.0,438.09,439.01,434.63,435.21,68289.0
2025-04-02 15:00:00,435.72,440.61,435.54,438.26,160047.0,435.72,440.61,435.54,438.26,160047.0
2025-04-03 09:30:00,417.37,421.13,414.23,415.84,77261.0,417.37,421.13,414.23,415.84,77261.0
2025-04-03 10:00:00,415.79,416.6,405.65,405.65,88130.0,415.79,416.6,405.65,405.65,88130.0
2025-04-03 11:00:00,406.25,413.0,404.07,411.86,110401.0,406.25,413.0,404.07,411.86,110401.0
2025-04-03 12:00:00,411.89,415.49,411.34,412.84,59281.0,411.89,415.49,411.34,412.84,59281.0
2025-04-03 13:00:00,412.51,417.3,411.35,412.33,69947.0,412.51,417.3,411.35,412.33,69947.0
2025-04-03 14:00:00,412.84,416.11,410.66,415.5,133054.0,412.84,416.11,410.66,415.5,133054.0
2025-04-03 15:00:00,415.08,419.24,413.35,418.0,391496.0,415.08,419.24,413.35,418.0,391496.0
2025-04-04 09:30:00,403.77,408.94,398.45,405.0,200520.0,403.77,408.94,398.45,405.0,200520.0
2025-04-04 10:00:00,405.0,405.94,391.83,395.17,251548.0,405.0,405.94,391.83,395.17,251548.0
2025-04-04 11:00:00,394.73,402.39,394.26,396.13,234375.0,394.73,402.39,394.26,396.13,234375.0
2025-04-04 12:00:00,396.25,399.31,392.13,393.23,90088.0,396.25,399.31,392.13,393.23,90088.0
2025-04-04 13:00:00,392.7,395.67,388.85,395.09,178626.0,392.7,395.67,388.85,395.09,178626.0
2025-04-04 14:00:00,395.82,397.45,387.41,389.07,88734.0,395.82,397.45,387.41,389.07,88734.0
2025-04-04 15:00:00,388.94,396.31,387.72,387.72,221583.0,388.94,396.31,387.72,387.72,221583.0
2025-04-07 09:30:00,375.96,380.0,365.74,378.86,321347.0,375.96,380.0,365.74,378.86,321347.0
2025-04-07 10:00:00,378.74,402.0,375.83,390.13,472573.0,378.74,402.0,375.83,390.13,472573.0
2025-04-07 11:00:00,389.24,393.71,377.12,381.65,156764.0,389.24,393.71,377.12,381.65,156764.0
2025-04-07 12:00:00,380.83,385.21,375.5,380.14,101549.0,380.83,385.21,375.5,380.14,101549.0
2025-04-07 13:00:00,379.9,392.56,377.73,390.93,116591.0,379.9,392.56,377.73,390.93,116591.0
2025-04-07 14:00:00,391.1,391.65,381.58,382.75,129547.0,391.1,391.65,381.58,382.75,129547.0
2025-04-07 15:00:00,382.65,385.91,378.51,381.56,330530.0,382.65,385.91,378.51,381.56,330530.0
2025-04-08 09:30:00,391.4,398.45,388.23,397.72,155893.0,391.4,398.45,388.23,397.72,155893.0
2025-04-08 10:00:00,397.55,403.19,395.52,395.53,146390.0,397.55,403.19,395.52,395.53,146390.0
2025-04-08 11:00:00,395.47,399.53,392.35,397.77,121960.0,395.47,399.53,392.35,397.77,121960.0
2025-04-08 12:00:00,397.6,398.11,387.0,388.66,130877.0,397.6,398.11,387.0,388.66,130877.0
2025-04-08 13:00:00,387.89,393.0,385.47,392.8,130677.0,387.89,393.0,385.47,392.8,130677.0
2025-04-08 14:00:00,392.42,393.36,386.63,388.1,121139.0,392.42,393.36,386.63,388.1,121139.0
2025-04-08 15:00:00,387.59,387.66,376.23,381.64,257200.0,387.59,387.66,376.23,381.64,257200.0
2025-04-09 09:30:00,380.88,388.21,377.98,380.79,89392.0,380.88,388.21,377.98,380.79,89392.0
2025-04-09 10:00:00,381.28,385.42,376.57,377.18,71297.0,381.28,385.42,376.57,377.18,71297.0
2025-04-09 11:00:00,376.6,381.54,375.97,378.04,66797.0,376.6,381.54,375.97,378.04,66797.0
2025-04-09 12:00:00,377.86,384.82,377.45,384.09,46566.0,377.86,384.82,377.45,384.09,46566.0
2025-04-09 13:00:00,384.63,420.89,381.62,419.5,172095.0,384.63,420.89,381.62,419.5,172095.0
2025-04-09 14:00:00,420.5,432.54,416.58,416.59,160421.0,420.5,432.54,416.58,416.59,160421.0
2025-04-09 15:00:00,416.62,430.54,414.65,427.71,344986.0,416.62,430.54,414.65,427.71,344986.0
2025-04-10 09:30:00,415.32,417.73,406.0,407.03,88509.0,415.32,417.73,406.0,407.03,88509.0
2025-04-10 10:00:00,406.52,411.4,404.78,407.58,84756.0,406.52,411.4,404.78,407.58,84756.0
2025-04-10 11:00:00,407.01,409.58,398.92,400.35,68282.0,407.01,409.58,398.92,400.35,68282.0
2025-04-10 12:00:00,399.52,401.36,391.61,400.97,99382.0,399.52,401.36,391.61,400.97,99382.0
2025-04-10 13:00:00,401.37,407.0,394.92,406.15,78596.0,401.37,407.0,394.92,406.15,78596.0
2025-04-10 14:00:00,405.91,412.41,401.25,409.0,86859.0,405.91,412.41,401.25,409.0,86859.0
2025-04-10 15:00:00,408.22,412.35,399.54,407.32,254901.0,408.22,412.35,399.54,407.32,254901.0
2025-04-11 09:30:00,407.07,416.32,404.01,410.19,118595.0,407.07,416.32,404.01,410.19,118595.0
2025-04-11 10:00:00,409.87,413.25,402.83,407.37,183837.0,409.87,413.25,402.83,407.37,183837.0
2025-04-11 11:00:00,406.66,414.8,406.6,413.48,133777.0,406.66,414.8,406.6,413.48,133777.0
2025-04-11 12:00:00,413.32,420.21,412.41,419.0,124373.0,413.32,420.21,412.41,419.0,124373.0
2025-04-11 13:00:00,419.41,425.71,415.6,424.56,81819.0,419.41,425.71,415.6,424.56,81819.0
2025-04-11 14:00:00,424.57,425.59,421.38,421.66,121563.0,424.57,425.59,421.38,421.66,121563.0
2025-04-11 15:00:00,422.25,425.34,419.97,421.06,136585.0,422.25,425.34,419.97,421.06,136585.0
2025-04-14 09:30:00,428.9,429.0,423.08,426.07,32884.0,428.9,429.0,423.08,426.07,32884.0
2025-04-14 10:00:00,425.68,430.55,424.49,426.6,77930.0,425.68,430.55,424.49,426.6,77930.0
2025-04-14 11:00:00,426.62,427.36,416.65,418.45,61149.0,426.62,427.36,416.65,418.45,61149.0
2025-04-14 12:00:00,417.95,420.92,416.0,417.83,38894.0,417.95,420.92,416.0,417.83,38894.0
2025-04-14 13:00:00,417.76,421.77,416.99,421.37,62952.0,417.76,421.77,416.99,421.37,62952.0
2025-04-14 14:00:00,421.57,425.0,420.94,423.88,36719.0,421.57,425.0,420.94,423.88,36719.0
2025-04-14 15:00:00,424.09,426.21,421.83,421.88,131913.0,424.09,426.21,421.83,421.88,131913.0
2025-04-15 09:30:00,423.09,430.05,422.22,428.49,40993.0,423.09,430.05,422.22,428.49,40993.0
2025-04-15 10:00:00,428.86,430.32,423.89,426.18,45629.0,428.86,430.32,423.89,426.18,45629.0
2025-04-15 11:00:00,425.75,427.57,424.14,424.32,38681.0,425.75,427.57,424.14,424.32,38681.0
2025-04-15 12:00:00,425.16,427.8,423.78,424.72,21226.0,425.16,427.8,423.78,424.72,21226.0
2025-04-15 13:00:00,424.37,426.34,423.99,426.34,29466.0,424.37,426.34,423.99,426.34,29466.0
2025-04-15 14:00:00,426.5,427.79,424.22,426.98,48543.0,426.5,427.79,424.22,426.98,48543.0
2025-04-15 15:00:00,426.57,426.69,424.11,425.76,120425.0,426.57,426.69,424.11,425.76,120425.0
2025-04-16 09:30:00,416.19,419.97,412.62,417.25,44969.0,416.19,419.97,412.62,417.25,44969.0
2025-04-16 10:00:00,416.6,420.85,415.61,420.19,63498.0,416.6,420.85,415.61,420.19,63498.0
2025-04-16 11:00:00,420.7,423.56,420.6,421.45,87211.0,420.7,423.56,420.6,421.45,87211.0
2025-04-16 12:00:00,421.6,421.9,418.63,419.23,62260.0,421.6,421.9,418.63,419.23,62260.0
2025-04-16 13:00:00,418.63,421.19,412.36,412.89,72023.0,418.63,421.19,412.36,412.89,72023.0
2025-04-16 14:00:00,412.87,415.4,410.86,411.23,63874.0,412.87,415.4,410.86,411.23,63874.0
2025-04-16 15:00:00,411.2,416.27,408.62,415.53,85095.0,411.2,416.27,408.62,415.53,85095.0
2025-04-17 09:30:00,421.38,421.78,414.92,416.47,65443.0,421.38,421.78,414.92,416.47,65443.0
2025-04-17 10:00:00,415.63,417.19,412.1,414.08,53706.0,415.63,417.19,412.1,414.08,53706.0
2025-04-17 11:00:00,414.2,418.2,413.28,413.59,61631.0,414.2,418.2,413.28,413.59,61631.0
2025-04-17 12:00:00,414.06,418.94,412.94,418.93,47562.0,414.06,418.94,412.94,418.93,47562.0
2025-04-17 13:00:00,419.01,419.75,415.75,418.47,37817.0,419.01,419.75,415.75,418.47,37817.0
2025-04-17 14:00:00,418.21,419.9,415.28,415.29,40079.0,418.21,419.9,415.28,415.29,40079.0
2025-04-17 15:00:00,415.61,415.99,412.27,413.35,168460.0,415.61,415.99,412.27,413.35,168460.0
2025-04-21 09:30:00,406.26,407.29,402.01,402.87,24939.0,406.26,407.29,402.01,402.87,24939.0
2025-04-21 10:00:00,402.14,404.16,399.24,401.87,53083.0,402.14,404.16,399.24,401.87,53083.0
2025-04-21 11:00:00,402.3,402.47,398.3,398.83,68336.0,402.3,402.47,398.3,398.83,68336.0
2025-04-21 12:00:00,398.91,402.0,398.67,399.88,57195.0,398.91,402.0,398.67,399.88,57195.0
2025-04-21 13:00:00,400.0,400.38,396.95,397.67,69678.0,400.0,400.38,396.95,397.67,69678.0
2025-04-21 14:00:00,397.51,398.85,396.03,396.29,52796.0,397.51,398.85,396.03,396.29,52796.0
2025-04-21 15:00:00,396.29,403.2,396.28,402.29,88472.0,396.29,403.2,396.28,402.29,88472.0
2025-04-22 09:30:00,407.69,407.84,402.85,405.61,44791.0,407.69,407.84,402.85,405.61,44791.0
2025-04-22 10:00:00,405.61,409.32,404.75,408.71,56568.0,405.61,409.32,404.75,408.71,56568.0
2025-04-22 11:00:00,408.39,411.9,408.39,411.75,66644.0,408.39,411.9,408.39,411.75,66644.0
2025-04-22 12:00:00,412.7,417.16,412.7,414.5,51719.0,412.7,417.16,412.7,414.5,51719.0
2025-04-22 13:00:00,414.41,415.7,408.38,409.77,55593.0,414.41,415.7,408.38,409.77,55593.0
2025-04-22 14:00:00,408.97,413.62,408.76,413.09,38863.0,408.97,413.62,408.76,413.09,38863.0
2025-04-22 15:00:00,413.57,413.71,409.83,413.4,131308.0,413.57,413.71,409.83,413.4,131308.0
2025-04-23 09:30:00,432.34,441.38,430.94,437.49,73644.0,432.34,441.38,430.94,437.49,73644.0
2025-04-23 10:00:00,437.48,438.62,433.13,433.86,69629.0,437.48,438.62,433.13,433.86,69629.0
2025-04-23 11:00:00,433.1,434.19,426.07,427.47,37570.0,433.1,434.19,426.07,427.47,37570.0
2025-04-23 12:00:00,427.35,427.69,423.0,427.35,25047.0,427.35,427.69,423.0,427.35,25047.0
2025-04-23 13:00:00,426.91,427.79,424.0,426.14,57351.0,426.91,427.79,424.0,426.14,57351.0
2025-04-23 14:00:00,426.17,427.64,424.02,425.28,22299.0,426.17,427.64,424.02,425.28,22299.0
2025-04-23 15:00:00,425.6,425.6,420.17,422.11,54199.0,425.6,425.6,420.17,422.11,54199.0
2025-04-24 09:30:00,426.16,433.64,423.0,432.42,54823.0,426.16,433.64,423.0,432.42,54823.0
2025-04-24 10:00:00,432.43,436.75,432.43,435.96,62747.0,432.43,436.75,432.43,435.96,62747.0
2025-04-24 11:00:00,436.22,437.0,434.53,435.52,45815.0,436.22,437.0,434.53,435.52,45815.0
2025-04-24 12:00:00,435.66,440.19,434.89,439.37,47887.0,435.66,440.19,434.89,439.37,47887.0
2025-04-24 13:00:00,438.81,439.2,436.58,437.5,28176.0,438.81,439.2,436.58,437.5,28176.0
2025-04-24 14:00:00,437.6,439.68,437.25,439.05,34403.0,437.6,439.68,437.25,439.05,34403.0
2025-04-24 15:00:00,439.23,439.67,437.32,438.84,125576.0,439.23,439.67,437.32,438.84,125576.0
2025-04-25 09:30:00,435.64,439.1,433.31,438.94,34104.0,435.64,439.1,433.31,438.94,34104.0
2025-04-25 10:00:00,439.35,442.15,437.37,438.2,38516.0,439.35,442.15,437.37,438.2,38516.0
2025-04-25 11:00:00,438.57,440.17,438.16,439.29,35700.0,438.57,440.17,438.16,439.29,35700.0
2025-04-25 12:00:00,439.66,442.64,439.0,442.58,23718.0,439.66,442.64,439.0,442.58,23718.0
2025-04-25 13:00:00,442.35,445.19,440.22,441.47,83212.0,442.35,445.19,440.22,441.47,83212.0
2025-04-25 14:00:00,441.7,443.88,440.93,442.96,44422.0,441.7,443.88,440.93,442.96,44422.0
2025-04-25 15:00:00,442.83,447.31,442.72,446.33,152113.0,442.83,447.31,442.72,446.33,152113.0
2025-04-28 09:30:00,444.39,447.46,442.28,444.3,28838.0,444.39,447.46,442.28,444.3,28838.0
2025-04-28 10:00:00,444.5,447.3,443.44,443.44,58020.0,444.5,447.3,443.44,443.44,58020.0
2025-04-28 11:00:00,444.11,444.77,440.47,442.47,50969.0,444.11,444.77,440.47,442.47,50969.0
2025-04-28 12:00:00,442.4,442.46,438.08,438.52,61216.0,442.4,442.46,438.08,438.52,61216.0
2025-04-28 13:00:00,439.87,440.36,436.88,440.31,28210.0,439.87,440.36,436.88,440.31,28210.0
2025-04-28 14:00:00,440.42,441.52,439.45,441.4,33938.0,440.42,441.52,439.45,441.4,33938.0
2025-04-28 15:00:00,440.98,445.25,440.97,443.78,94686.0,440.98,445.25,440.97,443.78,94686.0
2025-04-29 09:30:00,445.83,454.62,444.24,449.68,77578.0,445.83,454.62,444.24,449.68,77578.0
2025-04-29 10:00:00,449.18,456.84,448.48,456.42,99901.0,449.18,456.84,448.48,456.42,99901.0
2025-04-29 11:00:00,456.62,457.84,453.2,453.94,78698.0,456.62,457.84,453.2,453.94,78698.0
2025-04-29 12:00:00,454.12,456.01,452.98,453.89,44137.0,454.12,456.01,452.98,453.89,44137.0
2025-04-29 13:00:00,453.64,457.73,452.29,457.39,35775.0,453.64,457.73,452.29,457.39,35775.0
2025-04-29 14:00:00,457.63,459.32,457.35,459.08,43795.0,457.63,459.32,457.35,459.08,43795.0
2025-04-29 15:00:00,459.06,462.43,458.46,460.6,216019.0,459.06,462.43,458.46,460.6,216019.0
2025-04-30 09:30:00,449.67,457.0,449.67,450.55,99453.0,449.67,457.0,449.67,450.55,99453.0
2025-04-30 10:00:00,451.21,453.93,448.65,450.64,114567.0,451.21,453.93,448.65,450.64,114567.0
2025-04-30 11:00:00,450.37,452.93,450.29,452.71,38346.0,450.37,452.93,450.29,452.71,38346.0
2025-04-30 12:00:00,452.46,454.09,451.71,453.66,31656.0,452.46,454.09,451.71,453.66,31656.0
2025-04-30 13:00:00,453.94,457.38,452.31,456.74,27482.0,453.94,457.38,452.31,456.74,27482.0
2025-04-30 14:00:00,456.25,457.04,454.2,454.77,58175.0,456.25,457.04,454.2,454.77,58175.0
2025-04-30 15:00:00,455.41,460.71,454.11,458.8,110746.0,455.41,460.71,454.11,458.8,110746.0
2025-05-01 09:30:00,462.49,465.19,457.7,459.6,64982.0,462.49,465.19,457.7,459.6,64982.0
2025-05-01 10:00:00,461.87,467.73,460.17,467.73,41268.0,461.87,467.73,460.17,467.73,41268.0
2025-05-01 11:00:00,467.6,467.71,462.64,462.78,102709.0,467.6,467.71,462.64,462.78,102709.0
2025-05-01 12:00:00,462.78,463.75,460.54,462.1,42554.0,462.78,463.75,460.54,462.1,42554.0
2025-05-01 13:00:00,462.1,464.27,460.4,461.71,47153.0,462.1,464.27,460.4,461.71,47153.0
2025-05-01 14:00:00,461.71,465.9,461.57,465.01,25256.0,461.71,465.9,461.57,465.01,25256.0
2025-05-01 15:00:00,465.02,465.17,458.61,458.96,87290.0,465.02,465.17,458.61,458.96,87290.0
2025-05-02 09:30:00,469.85,471.55,467.58,469.91,47385.0,469.85,471.55,467.58,469.91,47385.0
2025-05-02 10:00:00,470.31,473.13,470.31,470.81,68590.0,470.31,473.13,470.31,470.81,68590.0
2025-05-02 11:00:00,471.03,472.73,470.59,472.49,40935.0,471.03,472.73,470.59,472.49,40935.0
2025-05-02 12:00:00,472.97,474.56,472.14,474.06,23055.0,472.97,474.56,472.14,474.06,23055.0
2025-05-02 13:00:00,473.71,474.0,471.15,472.42,27732.0,473.71,474.0,471.15,472.42,27732.0
2025-05-02 14:00:00,472.5,476.14,472.3,475.25,93877.0,472.5,476.14,472.3,475.25,93877.0
2025-05-02 15:00:00,475.11,476.44,472.17,472.6,227066.0,475.11,476.44,472.17,472.6,227066.0
2025-05-05 09:30:00,469.17,477.47,465.59,477.47,31115.0,469.17,477.47,465.59,477.47,31115.0
2025-05-05 10:00:00,477.24,480.0,475.32,479.98,49531.0,477.24,480.0,475.32,479.98,49531.0
2025-05-05 11:00:00,479.75,482.27,477.64,479.68,40472.0,479.75,482.27,477.64,479.68,40472.0
2025-05-05 12:00:00,479.69,482.21,479.48,481.16,53571.0,479.69,482.21,479.48,481.16,53571.0
2025-05-05 13:00:00,481.66,482.54,480.69,480.75,59907.0,481.66,482.54,480.69,480.75,59907.0
2025-05-05 14:00:00,480.9,482.87,480.87,481.96,50659.0,480.9,482.87,480.87,481.96,50659.0
2025-05-05 15:00:00,481.85,481.85,477.08,477.78,106966.0,481.85,481.85,477.08,477.78,106966.0
2025-05-06 09:30:00,468.76,473.93,467.86,470.41,21593.0,468.76,473.93,467.86,470.41,21593.0
2025-05-06 10:00:00,470.01,474.55,470.0,473.6,24958.0,470.01,474.55,470.0,473.6,24958.0
2025-05-06 11:00:00,473.67,476.29,473.39,475.93,22624.0,473.67,476.29,473.39,475.93,22624.0
2025-05-06 12:00:00,475.86,478.54,474.53,474.54,26468.0,475.86,478.54,474.53,474.54,26468.0
2025-05-06 13:00:00,474.74,475.75,470.84,471.51,41365.0,474.74,475.75,470.84,471.51,41365.0
2025-05-06 14:00:00,471.71,476.49,471.71,476.44,18460.0,471.71,476.49,471.71,476.44,18460.0
2025-05-06 15:00:00,476.31,476.41,473.55,473.55,73147.0,476.31,476.41,473.55,473.55,73147.0
2025-05-07 09:30:00,474.15,477.44,473.11,477.43,21034.0,474.15,477.44,473.11,477.43,21034.0
2025-05-07 10:00:00,477.47,477.47,473.85,474.95,29047.0,477.47,477.47,473.85,474.95,29047.0
2025-05-07 11:00:00,474.94,478.93,473.33,478.93,25251.0,474.94,478.93,473.33,478.93,25251.0
2025-05-07 12:00:00,479.06,482.62,478.65,482.3,31706.0,479.06,482.62,478.65,482.3,31706.0
2025-05-07 13:00:00,482.4,483.61,480.1,480.22,54710.0,482.4,483.61,480.1,480.22,54710.0
2025-05-07 14:00:00,480.38,481.38,476.77,480.66,46916.0,480.38,481.38,476.77,480.66,46916.0
2025-05-07 15:00:00,480.36,483.86,476.65,480.8,99082.0,480.36,483.86,476.65,480.8,99082.0
2025-05-08 09:30:00,485.0,487.05,482.73,484.51,24280.0,485.0,487.05,482.73,484.51,24280.0
2025-05-08 10:00:00,484.12,486.93,482.8,483.43,31485.0,484.12,486.93,482.8,483.43,31485.0
2025-05-08 11:00:00,483.59,491.32,482.72,489.44,35069.0,483.59,491.32,482.72,489.44,35069.0
2025-05-08 12:00:00,489.08,490.58,488.7,489.57,16693.0,489.08,490.58,488.7,489.57,16693.0
2025-05-08 13:00:00,489.57,489.94,486.74,486.74,19161.0,489.57,489.94,486.74,486.74,19161.0
2025-05-08 14:00:00,486.44,489.44,486.34,487.47,39515.0,486.44,489.44,486.34,487.47,39515.0
2025-05-08 15:00:00,487.41,489.3,484.45,484.59,78292.0,487.41,489.3,484.45,484.59,78292.0
2025-05-09 09:30:00,487.11,487.84,483.76,485.33,18678.0,487.11,487.84,483.76,485.33,18678.0
2025-05-09 10:00:00,485.12,485.41,479.03,481.94,33573.0,485.12,485.41,479.03,481.94,33573.0
2025-05-09 11:00:00,482.11,482.98,480.06,482.38,20348.0,482.11,482.98,480.06,482.38,20348.0
2025-05-09 12:00:00,482.08,482.37,479.32,481.89,25305.0,482.08,482.37,479.32,481.89,25305.0
2025-05-09 13:00:00,481.89,482.83,481.4,482.63,27293.0,481.89,482.83,481.4,482.63,27293.0
2025-05-09 14:00:00,482.59,483.61,481.47,483.14,18292.0,482.59,483.61,481.47,483.14,18292.0
2025-05-09 15:00:00,483.13,484.25,482.31,482.86,43303.0,483.13,484.25,482.31,482.86,43303.0
2025-05-12 09:30:00,503.66,503.99,498.88,500.54,109035.0,503.66,503.99,498.88,500.54,109035.0
2025-05-12 10:00:00,500.59,502.61,497.05,500.09,65463.0,500.59,502.61,497.05,500.09,65463.0
2025-05-12 11:00:00,500.08,503.74,499.5,502.8,45137.0,500.08,503.74,499.5,502.8,45137.0
2025-05-12 12:00:00,502.84,505.62,502.05,505.06,31483.0,502.84,505.62,502.05,505.06,31483.0
2025-05-12 13:00:00,505.06,506.66,504.62,504.79,45240.0,505.06,506.66,504.62,504.79,45240.0
2025-05-12 14:00:00,504.79,505.47,503.62,503.67,28243.0,504.79,505.47,503.62,503.67,28243.0
2025-05-12 15:00:00,503.61,505.89,502.62,505.89,64235.0,503.61,505.89,502.62,505.89,64235.0
2025-05-13 09:30:00,506.58,510.13,505.58,509.6,40578.0,506.58,510.13,505.58,509.6,40578.0
2025-05-13 10:00:00,509.34,512.0,508.74,511.42,33149.0,509.34,512.0,508.74,511.42,33149.0
2025-05-13 11:00:00,511.39,514.52,511.34,513.9,24861.0,511.39,514.52,511.34,513.9,24861.0
2025-05-13 12:00:00,513.61,515.6,512.87,514.84,23012.0,513.61,515.6,512.87,514.84,23012.0
2025-05-13 13:00:00,514.86,514.99,512.89,512.9,18940.0,514.86,514.99,512.89,512.9,18940.0
2025-05-13 14:00:00,512.97,513.84,511.86,513.4,20672.0,512.97,513.84,511.86,513.4,20672.0
2025-05-13 15:00:00,513.46,516.58,513.44,515.75,114527.0,513.46,516.58,513.44,515.75,114527.0
2025-05-14 09:30:00,512.36,517.49,512.36,515.06,31420.0,512.36,517.49,512.36,515.06,31420.0
2025-05-14 10:00:00,515.22,518.09,514.96,516.9,45745.0,515.22,518.09,514.96,516.9,45745.0
2025-05-14 11:00:00,516.94,517.02,513.8,514.21,21929.0,516.94,517.02,513.8,514.21,21929.0
2025-05-14 12:00:00,514.21,515.99,513.63,514.6,26416.0,514.21,515.99,513.63,514.6,26416.0
2025-05-14 13:00:00,514.61,515.96,512.63,515.95,29588.0,514.61,515.96,512.63,515.95,29588.0
2025-05-14 14:00:00,515.97,515.97,514.34,514.85,17968.0,515.97,515.97,514.34,514.85,17968.0
2025-05-14 15:00:00,514.69,517.99,514.39,517.66,109693.0,514.69,517.99,514.39,517.66,109693.0
2025-05-15 09:30:00,516.63,517.66,512.19,515.63,31860.0,516.63,517.66,512.19,515.63,31860.0
2025-05-15 10:00:00,515.44,517.27,514.07,516.85,38771.0,515.44,517.27,514.07,516.85,38771.0
2025-05-15 11:00:00,516.72,521.1,516.71,519.52,32431.0,516.72,521.1,516.71,519.52,32431.0
2025-05-15 12:00:00,520.0,520.34,517.89,519.33,20168.0,520.0,520.34,517.89,519.33,20168.0
2025-05-15 13:00:00,519.41,520.73,518.67,518.89,20180.0,519.41,520.73,518.67,518.89,20180.0
2025-05-15 14:00:00,518.56,518.94,516.47,517.13,29724.0,518.56,518.94,516.47,517.13,29724.0
2025-05-15 15:00:00,517.13,517.88,513.59,514.48,68759.0,517.13,517.88,513.59,514.48,68759.0
2025-05-16 09:30:00,514.48,514.48,510.06,511.79,82604.0,514.48,514.48,510.06,511.79,82604.0
2025-05-16 10:00:00,511.41,512.95,509.98,511.38,48864.0,511.41,512.95,509.98,511.38,48864.0
2025-05-16 11:00:00,511.71,512.63,509.74,511.69,30608.0,511.71,512.63,509.74,511.69,30608.0
2025-05-16 12:00:00,512.03,515.45,512.03,514.59,35093.0,512.03,515.45,512.03,514.59,35093.0
2025-05-16 13:00:00,514.62,516.27,514.59,515.1,27094.0,514.62,516.27,514.59,515.1,27094.0
2025-05-16 14:00:00,515.5,516.03,514.97,515.72,34348.0,515.5,516.03,514.97,515.72,34348.0
2025-05-16 15:00:00,515.78,516.67,514.01,514.43,65338.0,515.78,516.67,514.01,514.43,65338.0
2025-05-19 09:30:00,507.5,512.64,504.14,512.29,31080.0,507.5,512.64,504.14,512.29,31080.0
2025-05-19 10:00:00,512.19,514.43,511.65,512.2,42010.0,512.19,514.43,511.65,512.2,42010.0
2025-05-19 11:00:00,512.21,514.12,511.73,512.45,16406.0,512.21,514.12,511.73,512.45,16406.0
2025-05-19 12:00:00,512.83,516.27,512.71,516.26,18413.0,512.83,516.27,512.71,516.26,18413.0
2025-05-19 13:00:00,516.39,518.47,516.0,516.32,31341.0,516.39,518.47,516.0,516.32,31341.0
2025-05-19 14:00:00,516.34,516.69,514.76,515.96,69429.0,516.34,516.69,514.76,515.96,69429.0
2025-05-19 15:00:00,516.09,516.31,513.39,516.13,73322.0,516.09,516.31,513.39,516.13,73322.0
2025-05-20 09:30:00,512.5,513.0,508.0,509.56,37430.0,512.5,513.0,508.0,509.56,37430.0
2025-05-20 10:00:00,509.51,514.21,508.82,512.35,57745.0,509.51,514.21,508.82,512.35,57745.0
2025-05-20 11:00:00,512.18,513.91,511.6,512.67,26893.0,512.18,513.91,511.6,512.67,26893.0
2025-05-20 12:00:00,512.44,514.3,512.01,514.06,28330.0,512.44,514.3,512.01,514.06,28330.0
2025-05-20 13:00:00,514.14,515.57,514.13,515.31,16718.0,514.14,515.57,514.13,515.31,16718.0
2025-05-20 14:00:00,515.31,515.33,512.6,513.96,20142.0,515.31,515.33,512.6,513.96,20142.0
2025-05-20 15:00:00,513.81,515.73,512.0,515.69,77025.0,513.81,515.73,512.0,515.69,77025.0
2025-05-21 09:30:00,506.97,512.58,505.01,512.1,24372.0,506.97,512.58,505.01,512.1,24372.0
2025-05-21 10:00:00,511.89,512.74,509.72,510.11,40548.0,511.89,512.74,509.72,510.11,40548.0
2025-05-21 11:00:00,509.98,514.0,509.2,513.41,47967.0,509.98,514.0,509.2,513.41,47967.0
2025-05-21 12:00:00,513.41,514.02,512.14,512.65,16972.0,513.41,514.02,512.14,512.65,16972.0
2025-05-21 13:00:00,512.51,513.09,504.83,506.85,25386.0,512.51,513.09,504.83,506.85,25386.0
2025-05-21 14:00:00,507.02,507.02,504.67,504.67,23382.0,507.02,507.02,504.67,504.67,23382.0
2025-05-21 15:00:00,504.5,505.23,501.27,501.46,65687.0,504.5,505.23,501.27,501.46,65687.0
2025-05-22 09:30:00,500.74,502.66,497.12,502.22,38223.0,500.74,502.66,497.12,502.22,38223.0
2025-05-22 10:00:00,502.69,504.81,500.7,502.96,42686.0,502.69,504.81,500.7,502.96,42686.0
2025-05-22 11:00:00,502.55,504.31,502.32,503.8,25380.0,502.55,504.31,502.32,503.8,25380.0
2025-05-22 12:00:00,503.63,505.15,501.69,501.93,13853.0,503.63,505.15,501.69,501.93,13853.0
2025-05-22 13:00:00,501.76,504.01,500.73,503.52,15655.0,501.76,504.01,500.73,503.52,15655.0
2025-05-22 14:00:00,503.74,505.31,503.47,504.68,22623.0,503.74,505.31,503.47,504.68,22623.0
2025-05-22 15:00:00,504.48,506.59,503.0,503.48,64850.0,504.48,506.59,503.0,503.48,64850.0
2025-05-23 09:30:00,495.32,497.71,493.72,495.83,23801.0,495.32,497.71,493.72,495.83,23801.0
2025-05-23 10:00:00,496.91,499.36,496.08,496.74,29893.0,496.91,499.36,496.08,496.74,29893.0
2025-05-23 11:00:00,496.49,498.71,495.33,496.91,12549.0,496.49,498.71,495.33,496.91,12549.0
2025-05-23 12:00:00,496.91,499.72,496.9,499.36,16821.0,496.91,499.72,496.9,499.36,16821.0
2025-05-23 13:00:00,499.3,501.97,499.22,501.19,14126.0,499.3,501.97,499.22,501.19,14126.0
2025-05-23 14:00:00,501.14,501.96,499.98,500.8,15832.0,501.14,501.96,499.98,500.8,15832.0
2025-05-23 15:00:00,500.72,501.08,497.95,499.03,67745.0,500.72,501.08,497.95,499.03,67745.0
2025-05-27 09:30:00,507.34,507.34,504.36,506.58,32925.0,507.34,507.34,504.36,506.58,32925.0
2025-05-27 10:00:00,506.57,510.47,506.53,507.78,43162.0,506.57,510.47,506.53,507.78,43162.0
2025-05-27 11:00:00,508.46,510.45,508.04,510.1,27879.0,508.46,510.45,508.04,510.1,27879.0
2025-05-27 12:00:00,510.13,512.0,509.64,511.42,24375.0,510.13,512.0,509.64,511.42,24375.0
2025-05-27 13:00:00,511.66,515.08,511.66,514.02,72387.0,511.66,515.08,511.66,514.02,72387.0
2025-05-27 14:00:00,513.88,514.36,511.22,511.95,80153.0,513.88,514.36,511.22,511.95,80153.0
2025-05-27 15:00:00,511.9,512.54,510.4,512.17,120367.0,511.9,512.54,510.4,512.17,120367.0
2025-05-28 09:30:00,511.02,514.99,507.08,508.0,71451.0,511.02,514.99,507.08,508.0,71451.0
2025-05-28 10:00:00,507.75,509.1,505.03,505.71,82652.0,507.75,509.1,505.03,505.71,82652.0
2025-05-28 11:00:00,505.61,507.21,502.27,503.18,204280.0,505.61,507.21,502.27,503.18,204280.0
2025-05-28 12:00:00,503.26,505.15,499.62,500.44,92944.0,503.26,505.15,499.62,500.44,92944.0
2025-05-28 13:00:00,500.31,501.03,497.4,500.81,72681.0,500.31,501.03,497.4,500.81,72681.0
2025-05-28 14:00:00,501.13,503.35,500.0,500.88,86534.0,501.13,503.35,500.0,500.88,86534.0
2025-05-28 15:00:00,500.87,501.98,445.0,461.68,1626909.0,500.87,501.98,445.0,461.68,1626909.0
2025-05-29 09:30:00,473.0,487.99,469.49,470.19,250340.0,473.0,487.99,469.49,470.19,250340.0
2025-05-29 10:00:00,470.17,471.91,463.34,465.05,139547.0,470.17,471.91,463.34,465.05,139547.0
2025-05-29 11:00:00,465.19,469.59,460.9,460.9,94728.0,465.19,469.59,460.9,460.9,94728.0
2025-05-29 12:00:00,461.04,464.32,460.35,463.88,57278.0,461.04,464.32,460.35,463.88,57278.0
2025-05-29 13:00:00,463.31,464.47,437.69,452.37,664236.0,463.31,464.47,437.69,452.37,664236.0
2025-05-29 14:00:00,452.78,455.51,449.12,455.47,301742.0,452.78,455.51,449.12,455.47,301742.0
2025-05-29 15:00:00,455.48,457.41,453.47,454.75,329617.0,455.48,457.41,453.47,454.75,329617.0
2025-05-30 09:30:00,450.36,452.43,447.48,449.98,93702.0,450.36,452.43,447.48,449.98,93702.0
2025-05-30 10:00:00,450.86,457.0,450.43,451.37,129623.0,450.86,457.0,450.43,451.37,129623.0
2025-05-30 11:00:00,451.69,455.29,450.79,454.3,54666.0,451.69,455.29,450.79,454.3,54666.0
2025-05-30 12:00:00,454.12,457.0,451.66,455.04,155966.0,454.12,457.0,451.66,455.04,155966.0
2025-05-30 13:00:00,455.0,457.05,454.72,455.45,56081.0,455.0,457.05,454.72,455.45,56081.0
2025-05-30 14:00:00,455.56,462.18,455.31,462.0,93237.0,455.56,462.18,455.31,462.0,93237.0
2025-05-30 15:00:00,461.8,465.76,461.5,464.17,260503.0,461.8,465.76,461.5,464.17,260503.0
2025-06-02 09:30:00,459.92,461.56,453.12,454.03,63002.0,459.92,461.56,453.12,454.03,63002.0
2025-06-02 10:00:00,453.26,457.67,452.49,457.49,52945.0,453.26,457.67,452.49,457.49,52945.0
2025-06-02 11:00:00,458.0,459.5,456.3,459.42,52444.0,458.0,459.5,456.3,459.42,52444.0
2025-06-02 12:00:00,459.74,460.25,457.4,460.01,27139.0,459.74,460.25,457.4,460.01,27139.0
2025-06-02 13:00:00,461.3,461.97,460.02,460.74,27240.0,461.3,461.97,460.02,460.74,27240.0
2025-06-02 14:00:00,460.43,463.98,460.0,463.95,48061.0,460.43,463.98,460.0,463.95,48061.0
2025-06-02 15:00:00,464.25,466.46,463.87,466.15,115651.0,464.25,466.46,463.87,466.15,115651.0
2025-06-03 09:30:00,464.56,467.83,461.37,461.37,47353.0,464.56,467.83,461.37,461.37,47353.0
2025-06-03 10:00:00,461.37,465.87,461.11,465.66,48596.0,461.37,465.87,461.11,465.66,48596.0
2025-06-03 11:00:00,465.99,471.96,465.99,468.0,91191.0,465.99,471.96,465.99,468.0,91191.0
2025-06-03 12:00:00,467.47,467.65,464.0,466.29,56416.0,467.47,467.65,464.0,466.29,56416.0
2025-06-03 13:00:00,465.98,467.42,465.03,465.03,54878.0,465.98,467.42,465.03,465.03,54878.0
2025-06-03 14:00:00,465.18,465.83,463.27,464.61,38359.0,465.18,465.83,463.27,464.61,38359.0
2025-06-03 15:00:00,464.63,466.82,464.43,466.26,96537.0,464.63,466.82,464.43,466.26,96537.0
2025-06-04 09:30:00,466.15,468.42,465.16,465.61,21459.0,466.15,468.42,465.16,465.61,21459.0
2025-06-04 10:00:00,465.6,468.76,463.6,468.76,38812.0,465.6,468.76,463.6,468.76,38812.0
2025-06-04 11:00:00,468.86,470.67,467.8,469.99,28208.0,468.86,470.67,467.8,469.99,28208.0
2025-06-04 12:00:00,470.18,470.18,468.32,469.85,27447.0,470.18,470.18,468.32,469.85,27447.0
2025-06-04 13:00:00,469.85,470.14,468.81,469.12,21363.0,469.85,470.14,468.81,469.12,21363.0
2025-06-04 14:00:00,469.28,471.56,469.27,471.52,32341.0,469.28,471.56,469.27,471.52,32341.0
2025-06-04 15:00:00,471.53,474.22,471.16,473.33,156074.0,471.53,474.22,471.16,473.33,156074.0
2025-06-05 09:30:00,475.6,479.79,472.88,476.06,59463.0,475.6,479.79,472.88,476.06,59463.0
2025-06-05 10:00:00,476.06,483.54,475.7,483.27,99507.0,476.06,483.54,475.7,483.27,99507.0
2025-06-05 11:00:00,483.54,490.21,483.23,490.21,79922.0,483.54,490.21,483.23,490.21,79922.0
2025-06-05 12:00:00,489.9,490.67,481.86,482.87,74192.0,489.9,490.67,481.86,482.87,74192.0
2025-06-05 13:00:00,482.8,487.35,481.88,486.67,69303.0,482.8,487.35,481.88,486.67,69303.0
2025-06-05 14:00:00,486.84,487.34,484.0,485.69,56145.0,486.84,487.34,484.0,485.69,56145.0
2025-06-05 15:00:00,485.39,485.92,480.69,482.39,148947.0,485.39,485.92,480.69,482.39,148947.0
2025-06-06 09:30:00,486.32,487.78,482.48,485.24,69009.0,486.32,487.78,482.48,485.24,69009.0
2025-06-06 10:00:00,485.94,490.76,485.93,489.89,79322.0,485.94,490.76,485.93,489.89,79322.0
2025-06-06 11:00:00,489.7,490.59,487.29,488.35,49166.0,489.7,490.59,487.29,488.35,49166.0
2025-06-06 12:00:00,488.34,488.81,485.09,485.09,39466.0,488.34,488.81,485.09,485.09,39466.0
2025-06-06 13:00:00,485.09,486.0,483.6,485.75,25295.0,485.09,486.0,483.6,485.75,25295.0
2025-06-06 14:00:00,485.75,487.2,485.75,487.1,26646.0,485.75,487.2,485.75,487.1,26646.0
2025-06-06 15:00:00,486.91,487.16,485.83,486.08,72026.0,486.91,487.16,485.83,486.08,72026.0
2025-06-09 09:30:00,505.01,512.0,498.85,501.0,203064.0,505.01,512.0,498.85,501.0,203064.0
2025-06-09 10:00:00,501.0,506.39,500.5,502.94,120568.0,501.0,506.39,500.5,502.94,120568.0
2025-06-09 11:00:00,503.06,503.29,499.41,501.73,74719.0,503.06,503.29,499.41,501.73,74719.0
2025-06-09 12:00:00,502.03,502.12,497.0,497.94,37647.0,502.03,502.12,497.0,497.94,37647.0
2025-06-09 13:00:00,498.3,500.34,498.01,499.22,48401.0,498.3,500.34,498.01,499.22,48401.0
2025-06-09 14:00:00,499.63,500.23,497.17,497.44,40898.0,499.63,500.23,497.17,497.44,40898.0
2025-06-09 15:00:00,497.7,499.4,495.01,495.81,127783.0,497.7,499.4,495.01,495.81,127783.0
2025-06-10 09:30:00,495.77,497.73,493.28,497.14,77464.0,495.77,497.73,493.28,497.14,77464.0
2025-06-10 10:00:00,496.98,499.44,494.59,498.02,53119.0,496.98,499.44,494.59,498.02,53119.0
2025-06-10 11:00:00,497.64,499.0,494.56,497.47,35393.0,497.64,499.0,494.56,497.47,35393.0
2025-06-10 12:00:00,497.53,500.79,497.52,500.15,38167.0,497.53,500.79,497.52,500.15,38167.0
2025-06-10 13:00:00,500.37,501.8,498.67,500.0,38763.0,500.37,501.8,498.67,500.0,38763.0
2025-06-10 14:00:00,500.0,500.75,497.95,500.75,37840.0,500.0,500.75,497.95,500.75,37840.0
2025-06-10 15:00:00,500.75,504.53,500.19,504.32,133204.0,500.75,504.53,500.19,504.32,133204.0
2025-06-11 09:30:00,503.25,504.12,498.24,502.67,67136.0,503.25,504.12,498.24,502.67,67136.0
2025-06-11 10:00:00,503.44,505.69,502.54,504.35,45257.0,503.44,505.69,502.54,504.35,45257.0
2025-06-11 11:00:00,504.81,505.98,502.65,503.78,94072.0,504.81,505.98,502.65,503.78,94072.0
2025-06-11 12:00:00,504.4,504.4,500.92,503.31,28744.0,504.4,504.4,500.92,503.31,28744.0
2025-06-11 13:00:00,503.16,505.18,501.95,501.95,29904.0,503.16,505.18,501.95,501.95,29904.0
2025-06-11 14:00:00,501.75,502.09,498.66,499.74,37196.0,501.75,502.09,498.66,499.74,37196.0
2025-06-11 15:00:00,499.81,501.21,498.63,500.7,104010.0,499.81,501.21,498.63,500.7,104010.0
2025-06-12 09:30:00,497.26,499.15,494.81,494.81,44278.0,497.26,499.15,494.81,494.81,44278.0
2025-06-12 10:00:00,495.56,498.03,494.73,496.1,39937.0,495.56,498.03,494.73,496.1,39937.0
2025-06-12 11:00:00,496.24,497.86,495.6,497.23,23719.0,496.24,497.86,495.6,497.23,23719.0
2025-06-12 12:00:00,497.28,500.84,497.27,499.61,34519.0,497.28,500.84,497.27,499.61,34519.0
2025-06-12 13:00:00,499.61,500.89,498.71,499.23,33730.0,499.61,500.89,498.71,499.23,33730.0
2025-06-12 14:00:00,499.31,499.92,496.69,497.6,28942.0,499.31,499.92,496.69,497.6,28942.0
2025-06-12 15:00:00,497.84,498.32,494.72,494.94,76833.0,497.84,498.32,494.72,494.94,76833.0
2025-06-13 09:30:00,486.44,488.66,481.37,481.91,65832.0,486.44,488.66,481.37,481.91,65832.0
2025-06-13 10:00:00,482.19,483.97,479.03,482.49,81420.0,482.19,483.97,479.03,482.49,81420.0
2025-06-13 11:00:00,482.73,486.74,482.39,486.74,68737.0,482.73,486.74,482.39,486.74,68737.0
2025-06-13 12:00:00,486.29,487.46,485.0,486.05,23205.0,486.29,487.46,485.0,486.05,23205.0
2025-06-13 13:00:00,486.04,486.31,481.43,482.23,27553.0,486.04,486.31,481.43,482.23,27553.0
2025-06-13 14:00:00,482.23,483.01,477.53,479.94,40190.0,482.23,483.01,477.53,479.94,40190.0
2025-06-13 15:00:00,480.33,480.33,477.6,478.67,195478.0,480.33,480.33,477.6,478.67,195478.0
2025-06-16 09:30:00,480.5,481.54,475.0,479.71,86895.0,480.5,481.54,475.0,479.71,86895.0
2025-06-16 10:00:00,479.8,482.83,478.53,480.37,118928.0,479.8,482.83,478.53,480.37,118928.0
2025-06-16 11:00:00,480.46,481.27,477.47,478.75,82077.0,480.46,481.27,477.47,478.75,82077.0
2025-06-16 12:00:00,478.91,480.13,476.65,476.85,80391.0,478.91,480.13,476.65,476.85,80391.0
2025-06-16 13:00:00,476.85,477.13,474.86,475.04,62945.0,476.85,477.13,474.86,475.04,62945.0
2025-06-16 14:00:00,475.05,475.89,473.75,475.36,44315.0,475.05,475.89,473.75,475.36,44315.0
2025-06-16 15:00:00,475.2,479.69,475.11,479.41,116019.0,475.2,479.69,475.11,479.41,116019.0
2025-06-17 09:30:00,477.81,482.82,475.96,481.94,20619.0,477.81,482.82,475.96,481.94,20619.0
2025-06-17 10:00:00,482.11,484.53,480.08,480.56,51384.0,482.11,484.53,480.08,480.56,51384.0
2025-06-17 11:00:00,481.17,482.54,478.29,478.55,50337.0,481.17,482.54,478.29,478.55,50337.0
2025-06-17 12:00:00,478.57,479.78,476.59,476.62,11806.0,478.57,479.78,476.59,476.62,11806.0
2025-06-17 13:00:00,476.62,477.33,474.98,475.14,34546.0,476.62,477.33,474.98,475.14,34546.0
2025-06-17 14:00:00,474.75,475.76,473.82,475.4,15030.0,474.75,475.76,473.82,475.4,15030.0
2025-06-17 15:00:00,475.3,475.86,474.53,475.22,62239.0,475.3,475.86,474.53,475.22,62239.0
2025-06-18 09:30:00,473.33,473.55,468.76,470.28,41751.0,473.33,473.55,468.76,470.28,41751.0
2025-06-18 10:00:00,470.98,475.34,469.07,475.03,49644.0,470.98,475.34,469.07,475.03,49644.0
2025-06-18 11:00:00,475.19,476.24,474.2,474.4,37378.0,475.19,476.24,474.2,474.4,37378.0
2025-06-18 12:00:00,473.91,476.01,473.9,475.0,27506.0,473.91,476.01,473.9,475.0,27506.0
2025-06-18 13:00:00,474.94,476.77,473.1,476.46,57313.0,474.94,476.77,473.1,476.46,57313.0
2025-06-18 14:00:00,476.8,478.49,472.87,473.18,28512.0,476.8,478.49,472.87,473.18,28512.0
2025-06-18 15:00:00,472.59,475.26,472.31,473.69,131756.0,472.59,475.26,472.31,473.69,131756.0
2025-06-20 09:30:00,480.0,482.53,476.72,477.86,214069.0,480.0,482.53,476.72,477.86,214069.0
2025-06-20 10:00:00,478.12,479.64,471.05,471.05,35194.0,478.12,479.64,471.05,471.05,35194.0
2025-06-20 11:00:00,471.0,473.38,469.31,471.36,28653.0,471.0,473.38,469.31,471.36,28653.0
2025-06-20 12:00:00,471.17,472.22,470.61,470.85,18743.0,471.17,472.22,470.61,470.85,18743.0
2025-06-20 13:00:00,471.95,471.95,468.54,469.48,15176.0,471.95,471.95,468.54,469.48,15176.0
2025-06-20 14:00:00,469.47,471.65,468.88,469.2,29294.0,469.47,471.65,468.88,469.2,29294.0
2025-06-20 15:00:00,469.16,471.29,469.1,470.53,74698.0,469.16,471.29,469.1,470.53,74698.0